[{"date":"2023-03-03","o":6628.0,"h":6700.0,"l":6615.0,"c":6700.0,"v":1821.0,"dr":0.0129,"sa":0.3479},{"date":"2023-03-06","o":6700.0,"h":6802.0,"l":6672.5,"c":6740.0,"v":1555.0,"dr":0.006,"sa":0.3473},{"date":"2023-03-07","o":6738.0,"h":6738.0,"l":6536.5,"c":6564.0,"v":3022.0,"dr":-0.0261,"sa":0.3468},{"date":"2023-03-08","o":6600.0,"h":6640.0,"l":6535.0,"c":6626.5,"v":1209.0,"dr":0.0095,"sa":0.3469},{"date":"2023-03-09","o":6650.0,"h":6689.0,"l":6457.0,"c":6514.5,"v":9949.0,"dr":-0.0169,"sa":0.3474},{"date":"2023-03-10","o":6515.0,"h":6595.0,"l":6361.5,"c":6477.5,"v":22164.0,"dr":-0.0057,"sa":0.3462},{"date":"2023-03-13","o":6389.0,"h":6389.0,"l":6216.5,"c":6260.5,"v":11695.0,"dr":-0.0335,"sa":0.347},{"date":"2023-03-14","o":6327.5,"h":6434.0,"l":6255.0,"c":6357.0,"v":4684.0,"dr":0.0154,"sa":0.3469},{"date":"2023-03-15","o":6356.0,"h":6356.0,"l":6123.5,"c":6227.0,"v":7031.0,"dr":-0.0204,"sa":0.3475},{"date":"2023-03-16","o":6249.0,"h":6445.0,"l":6153.0,"c":6416.0,"v":1800.0,"dr":0.0304,"sa":0.3472},{"date":"2023-03-17","o":6298.5,"h":6319.0,"l":6231.0,"c":6254.0,"v":1935.0,"dr":-0.0252,"sa":0.3464},{"date":"2023-03-20","o":6281.0,"h":6372.5,"l":6254.5,"c":6270.0,"v":2217.0,"dr":0.0026,"sa":0.3464},{"date":"2023-03-21","o":6393.0,"h":6426.0,"l":6356.0,"c":6398.0,"v":1290.0,"dr":0.0204,"sa":0.3468},{"date":"2023-03-22","o":6421.0,"h":6421.0,"l":6225.0,"c":6200.0,"v":1883.0,"dr":-0.0309,"sa":0.3484},{"date":"2023-03-23","o":6249.5,"h":6254.0,"l":6010.0,"c":6040.0,"v":2980.0,"dr":-0.0258,"sa":0.3486},{"date":"2023-03-27","o":6100.0,"h":6197.0,"l":6098.5,"c":6174.5,"v":16562.0,"dr":0.0223,"sa":0.3489},{"date":"2023-03-28","o":6174.0,"h":6182.0,"l":6127.0,"c":6136.5,"v":2050.0,"dr":-0.0062,"sa":0.349},{"date":"2023-03-29","o":6200.0,"h":6313.0,"l":6185.0,"c":6290.5,"v":3670.0,"dr":0.0251,"sa":0.349},{"date":"2023-03-30","o":6302.0,"h":6415.5,"l":6302.0,"c":6375.0,"v":3022.0,"dr":0.0134,"sa":0.346},{"date":"2023-03-31","o":6381.0,"h":6524.0,"l":6381.0,"c":6510.5,"v":2386.0,"dr":0.0213,"sa":0.3458},{"date":"2023-04-03","o":6521.0,"h":6608.5,"l":6521.0,"c":6545.5,"v":2232.0,"dr":0.0054,"sa":0.3458},{"date":"2023-04-04","o":6572.0,"h":6625.0,"l":6488.5,"c":6526.0,"v":16122.0,"dr":-0.003,"sa":0.3458},{"date":"2023-04-05","o":6533.0,"h":6750.0,"l":6476.0,"c":6505.5,"v":3120.0,"dr":-0.0031,"sa":0.3443},{"date":"2023-04-10","o":6560.0,"h":6560.0,"l":6426.0,"c":6471.5,"v":1922.0,"dr":-0.0052,"sa":0.3441},{"date":"2023-04-11","o":6500.0,"h":6506.0,"l":6453.0,"c":6465.5,"v":1878.0,"dr":-0.0009,"sa":0.3439},{"date":"2023-04-12","o":6491.0,"h":6509.5,"l":6417.0,"c":6450.0,"v":2224.0,"dr":-0.0024,"sa":0.3431},{"date":"2023-04-13","o":6469.0,"h":6564.0,"l":6435.0,"c":6550.0,"v":2407.0,"dr":0.0155,"sa":0.3426},{"date":"2023-04-14","o":6606.5,"h":6683.0,"l":6590.0,"c":6652.5,"v":5700.0,"dr":0.0156,"sa":0.3428},{"date":"2023-04-17","o":6692.0,"h":6815.5,"l":6651.0,"c":6800.5,"v":2348.0,"dr":0.0222,"sa":0.3423},{"date":"2023-04-18","o":6801.0,"h":7120.5,"l":6801.0,"c":7118.5,"v":2007.0,"dr":0.0468,"sa":0.3446},{"date":"2023-04-19","o":7119.0,"h":7304.5,"l":7100.0,"c":7211.5,"v":5008.0,"dr":0.0131,"sa":0.3447},{"date":"2023-04-20","o":7300.0,"h":7300.0,"l":7079.0,"c":7288.5,"v":1449.0,"dr":0.0107,"sa":0.3445},{"date":"2023-04-21","o":7245.0,"h":7570.0,"l":7240.0,"c":7550.5,"v":32272.0,"dr":0.0359,"sa":0.346},{"date":"2023-04-24","o":7570.0,"h":7690.0,"l":7372.5,"c":7689.5,"v":2304.0,"dr":0.0184,"sa":0.3462},{"date":"2023-04-25","o":7700.0,"h":7948.5,"l":7580.0,"c":7585.0,"v":2994.0,"dr":-0.0136,"sa":0.3466},{"date":"2023-04-26","o":7612.0,"h":7637.5,"l":7329.5,"c":7577.0,"v":4273.0,"dr":-0.0011,"sa":0.3466},{"date":"2023-04-27","o":7650.0,"h":7650.0,"l":7438.0,"c":7492.5,"v":14086.0,"dr":-0.0112,"sa":0.3465},{"date":"2023-04-28","o":7500.0,"h":7561.5,"l":7479.0,"c":7530.5,"v":2406.0,"dr":0.0051,"sa":0.3464},{"date":"2023-05-02","o":7600.0,"h":7600.0,"l":7298.0,"c":7436.0,"v":2346.0,"dr":-0.0125,"sa":0.3463},{"date":"2023-05-03","o":7500.0,"h":7509.0,"l":7152.0,"c":7166.5,"v":11283.0,"dr":-0.0362,"sa":0.3477},{"date":"2023-05-04","o":7160.0,"h":7160.0,"l":7044.0,"c":7091.5,"v":11159.0,"dr":-0.0105,"sa":0.3464},{"date":"2023-05-05","o":7200.0,"h":7377.0,"l":7200.0,"c":7361.0,"v":3132.0,"dr":0.038,"sa":0.3476},{"date":"2023-05-08","o":7368.0,"h":7421.5,"l":7353.0,"c":7398.0,"v":6212.0,"dr":0.005,"sa":0.3476},{"date":"2023-05-09","o":7384.5,"h":7384.5,"l":7300.0,"c":7302.5,"v":1070.0,"dr":-0.0129,"sa":0.348},{"date":"2023-05-10","o":7290.5,"h":7311.0,"l":7142.5,"c":7238.5,"v":1654.0,"dr":-0.0088,"sa":0.3481},{"date":"2023-05-11","o":7216.5,"h":7291.0,"l":7166.0,"c":7267.0,"v":6847.0,"dr":0.0039,"sa":0.3472},{"date":"2023-05-12","o":7276.5,"h":7447.5,"l":7231.5,"c":7447.5,"v":18247.0,"dr":0.0248,"sa":0.3477},{"date":"2023-05-15","o":7471.0,"h":7603.5,"l":7458.0,"c":7589.0,"v":1980.0,"dr":0.019,"sa":0.3465},{"date":"2023-05-16","o":7611.0,"h":7736.0,"l":7583.0,"c":7680.5,"v":5871.0,"dr":0.0121,"sa":0.3461},{"date":"2023-05-17","o":7750.0,"h":7865.0,"l":7736.5,"c":7864.5,"v":7956.0,"dr":0.024,"sa":0.3467},{"date":"2023-05-18","o":7885.0,"h":8105.0,"l":7837.5,"c":8097.0,"v":2199.0,"dr":0.0296,"sa":0.3477},{"date":"2023-05-19","o":8115.0,"h":8177.5,"l":8021.5,"c":8056.5,"v":7054.0,"dr":-0.005,"sa":0.3468},{"date":"2023-05-22","o":8095.0,"h":8095.0,"l":7972.5,"c":8070.5,"v":1214.0,"dr":0.0017,"sa":0.3466},{"date":"2023-05-23","o":8070.5,"h":8079.0,"l":7965.0,"c":7974.5,"v":7911.0,"dr":-0.0119,"sa":0.3449},{"date":"2023-05-24","o":7954.5,"h":7958.5,"l":7815.5,"c":7853.5,"v":2317.0,"dr":-0.0152,"sa":0.3454},{"date":"2023-05-29","o":7850.0,"h":7955.0,"l":7570.0,"c":7934.0,"v":1659.0,"dr":0.0103,"sa":0.3451},{"date":"2023-05-30","o":7950.0,"h":7975.0,"l":7759.5,"c":7830.0,"v":8344.0,"dr":-0.0131,"sa":0.3454},{"date":"2023-05-31","o":7775.5,"h":7789.0,"l":7672.5,"c":7771.0,"v":2647.0,"dr":-0.0075,"sa":0.3441},{"date":"2023-06-01","o":7840.0,"h":7978.5,"l":7779.0,"c":7950.5,"v":1384.0,"dr":0.0231,"sa":0.3445},{"date":"2023-06-02","o":8151.5,"h":8166.5,"l":8038.0,"c":8147.5,"v":2442.0,"dr":0.0248,"sa":0.344},{"date":"2023-06-05","o":8164.0,"h":8164.0,"l":8051.0,"c":8100.0,"v":2436.0,"dr":-0.0058,"sa":0.3441},{"date":"2023-06-06","o":8000.5,"h":8179.5,"l":8000.5,"c":8161.5,"v":2520.0,"dr":0.0076,"sa":0.3421},{"date":"2023-06-07","o":8161.5,"h":8259.0,"l":8104.5,"c":8202.5,"v":2852.0,"dr":0.005,"sa":0.3421},{"date":"2023-06-08","o":8180.0,"h":8290.0,"l":8175.5,"c":8263.5,"v":1642.0,"dr":0.0074,"sa":0.3406},{"date":"2023-06-09","o":8294.0,"h":8340.0,"l":8252.5,"c":8288.5,"v":1321.0,"dr":0.003,"sa":0.3403},{"date":"2023-06-12","o":8320.0,"h":8320.0,"l":8234.0,"c":8304.0,"v":1785.0,"dr":0.0019,"sa":0.3391},{"date":"2023-06-13","o":8400.0,"h":8418.0,"l":8305.0,"c":8350.5,"v":7091.0,"dr":0.0056,"sa":0.3353},{"date":"2023-06-14","o":8350.5,"h":8427.0,"l":8300.0,"c":8312.5,"v":2497.0,"dr":-0.0046,"sa":0.3352},{"date":"2023-06-15","o":8312.0,"h":8529.0,"l":8312.0,"c":8521.0,"v":7268.0,"dr":0.0251,"sa":0.3358},{"date":"2023-06-16","o":8540.0,"h":8557.5,"l":8434.5,"c":8485.0,"v":4859.0,"dr":-0.0042,"sa":0.3356},{"date":"2023-06-21","o":8422.5,"h":8422.5,"l":8295.0,"c":8394.5,"v":6153.0,"dr":-0.0107,"sa":0.3359},{"date":"2023-06-22","o":8417.0,"h":8422.5,"l":8338.5,"c":8409.5,"v":2442.0,"dr":0.0018,"sa":0.3359},{"date":"2023-06-23","o":8437.5,"h":8518.5,"l":8353.5,"c":8490.5,"v":2504.0,"dr":0.0096,"sa":0.3354},{"date":"2023-06-26","o":8578.0,"h":8578.0,"l":8316.0,"c":8326.5,"v":2465.0,"dr":-0.0193,"sa":0.3357},{"date":"2023-06-27","o":8353.5,"h":8441.5,"l":8342.0,"c":8380.0,"v":2753.0,"dr":0.0064,"sa":0.3356},{"date":"2023-06-28","o":8370.0,"h":8380.0,"l":8251.5,"c":8260.5,"v":1465.0,"dr":-0.0143,"sa":0.3354},{"date":"2023-06-29","o":8365.5,"h":8500.0,"l":8365.5,"c":8459.5,"v":8672.0,"dr":0.0241,"sa":0.336},{"date":"2023-06-30","o":8600.0,"h":8682.0,"l":8520.0,"c":8658.0,"v":3370.0,"dr":0.0235,"sa":0.3366},{"date":"2023-07-03","o":8660.0,"h":9600.0,"l":8588.0,"c":9148.5,"v":3675.0,"dr":0.0567,"sa":0.3405},{"date":"2023-07-04","o":9450.0,"h":9898.0,"l":9148.5,"c":9208.5,"v":3071.0,"dr":0.0066,"sa":0.3405},{"date":"2023-07-05","o":8688.0,"h":8688.0,"l":8553.0,"c":8645.5,"v":7909.0,"dr":-0.0611,"sa":0.3457},{"date":"2023-07-06","o":8620.0,"h":8660.0,"l":8536.5,"c":8658.0,"v":5089.0,"dr":0.0014,"sa":0.3456},{"date":"2023-07-07","o":8700.0,"h":8751.5,"l":8655.0,"c":8685.0,"v":3842.0,"dr":0.0031,"sa":0.3438},{"date":"2023-07-10","o":8685.0,"h":8821.5,"l":8663.5,"c":8675.0,"v":3707.0,"dr":-0.0012,"sa":0.3427},{"date":"2023-07-11","o":8703.0,"h":8800.0,"l":8703.0,"c":8796.0,"v":2214.0,"dr":0.0139,"sa":0.3428},{"date":"2023-07-12","o":9000.0,"h":9000.0,"l":8850.5,"c":8870.5,"v":2618.0,"dr":0.0085,"sa":0.3428},{"date":"2023-07-13","o":8932.5,"h":9099.0,"l":8890.0,"c":9067.0,"v":5254.0,"dr":0.0222,"sa":0.3433},{"date":"2023-07-14","o":9060.0,"h":9292.5,"l":9060.0,"c":9269.0,"v":3989.0,"dr":0.0223,"sa":0.3438},{"date":"2023-07-17","o":9265.0,"h":9374.5,"l":9230.0,"c":9254.0,"v":2203.0,"dr":-0.0016,"sa":0.3325},{"date":"2023-07-18","o":9300.0,"h":9367.5,"l":9193.5,"c":9239.5,"v":5638.0,"dr":-0.0016,"sa":0.3325},{"date":"2023-07-19","o":9348.0,"h":9348.0,"l":9225.0,"c":9273.0,"v":2660.0,"dr":0.0036,"sa":0.3322},{"date":"2023-07-20","o":9389.5,"h":9421.5,"l":9294.0,"c":9379.5,"v":6770.0,"dr":0.0115,"sa":0.3254},{"date":"2023-07-21","o":9301.5,"h":9543.0,"l":9301.5,"c":9448.5,"v":2106.0,"dr":0.0074,"sa":0.3251},{"date":"2023-07-24","o":9540.0,"h":9542.0,"l":9410.0,"c":9533.5,"v":2528.0,"dr":0.009,"sa":0.3247},{"date":"2023-07-25","o":9532.5,"h":9639.0,"l":9471.0,"c":9602.5,"v":2774.0,"dr":0.0072,"sa":0.3227},{"date":"2023-07-26","o":9610.0,"h":9696.0,"l":9577.5,"c":9635.0,"v":1598.0,"dr":0.0034,"sa":0.3224},{"date":"2023-07-27","o":9565.0,"h":9787.5,"l":9550.5,"c":9556.0,"v":2712.0,"dr":-0.0082,"sa":0.3225},{"date":"2023-07-28","o":9938.0,"h":9938.0,"l":9570.0,"c":9630.0,"v":2773.0,"dr":0.0077,"sa":0.319},{"date":"2023-07-31","o":9749.0,"h":9751.0,"l":9660.0,"c":9749.0,"v":4826.0,"dr":0.0124,"sa":0.3191},{"date":"2023-08-01","o":9800.0,"h":9922.0,"l":9790.5,"c":9911.0,"v":2646.0,"dr":0.0166,"sa":0.317},{"date":"2023-08-02","o":9931.5,"h":9948.0,"l":9829.5,"c":9946.0,"v":2185.0,"dr":0.0035,"sa":0.3166},{"date":"2023-08-03","o":6600.0,"h":6640.0,"l":6535.0,"c":6626.5,"v":1209.0,"dr":-0.3338,"sa":0.4564},{"date":"2023-08-04","o":10200.0,"h":10358.5,"l":10170.0,"c":10229.5,"v":4853.0,"dr":0.5437,"sa":0.708},{"date":"2023-08-07","o":10376.0,"h":10600.0,"l":10376.0,"c":10582.5,"v":5435.0,"dr":0.0345,"sa":0.7083},{"date":"2023-08-08","o":10544.0,"h":10623.5,"l":10456.5,"c":10497.5,"v":5632.0,"dr":-0.008,"sa":0.7083},{"date":"2023-08-09","o":10584.0,"h":10584.0,"l":10284.0,"c":10303.0,"v":4339.0,"dr":-0.0185,"sa":0.7085},{"date":"2023-08-10","o":10350.0,"h":10492.0,"l":10350.0,"c":10428.0,"v":4217.0,"dr":0.0121,"sa":0.7063},{"date":"2023-08-11","o":10518.0,"h":10518.0,"l":10357.0,"c":10498.0,"v":5052.0,"dr":0.0067,"sa":0.7029},{"date":"2023-08-14","o":10922.0,"h":11840.0,"l":10922.0,"c":11387.0,"v":3055.0,"dr":0.0847,"sa":0.7064},{"date":"2023-08-15","o":11700.0,"h":12044.0,"l":11354.0,"c":12018.0,"v":2597.0,"dr":0.0554,"sa":0.7081},{"date":"2023-08-16","o":12100.0,"h":12354.0,"l":12100.0,"c":12325.0,"v":26955.0,"dr":0.0255,"sa":0.7083},{"date":"2023-08-17","o":12404.0,"h":12698.5,"l":12364.5,"c":12645.5,"v":2929.0,"dr":0.026,"sa":0.7086},{"date":"2023-08-18","o":12698.5,"h":12720.0,"l":12500.0,"c":12675.0,"v":6059.0,"dr":0.0023,"sa":0.7082},{"date":"2023-08-22","o":13000.0,"h":13000.0,"l":12472.5,"c":12541.5,"v":3166.0,"dr":-0.0105,"sa":0.7083},{"date":"2023-08-23","o":12646.0,"h":12718.5,"l":12541.5,"c":12682.5,"v":2673.0,"dr":0.0112,"sa":0.7083},{"date":"2023-08-24","o":12848.5,"h":12935.5,"l":12770.0,"c":12900.0,"v":1898.0,"dr":0.0171,"sa":0.7081},{"date":"2023-08-25","o":12900.0,"h":13150.5,"l":12900.0,"c":13126.5,"v":1388.0,"dr":0.0176,"sa":0.7083},{"date":"2023-08-28","o":13190.0,"h":13495.0,"l":13190.0,"c":13430.0,"v":2255.0,"dr":0.0231,"sa":0.7083},{"date":"2023-08-29","o":13500.0,"h":13872.5,"l":13450.5,"c":13820.0,"v":3000.0,"dr":0.029,"sa":0.7086},{"date":"2023-08-30","o":14000.0,"h":14044.5,"l":13583.0,"c":13801.5,"v":4738.0,"dr":-0.0013,"sa":0.7086},{"date":"2023-08-31","o":13816.0,"h":13951.0,"l":13316.0,"c":13419.0,"v":2427.0,"dr":-0.0277,"sa":0.709},{"date":"2023-09-01","o":13624.0,"h":13638.0,"l":13215.0,"c":13295.0,"v":2424.0,"dr":-0.0092,"sa":0.7091},{"date":"2023-09-04","o":13500.0,"h":14000.0,"l":13000.0,"c":13502.5,"v":1287.0,"dr":0.0156,"sa":0.7082},{"date":"2023-09-05","o":13290.0,"h":13293.5,"l":12911.0,"c":13060.0,"v":4074.0,"dr":-0.0328,"sa":0.7091},{"date":"2023-09-06","o":13102.0,"h":13172.0,"l":13001.5,"c":13092.0,"v":2864.0,"dr":0.0025,"sa":0.7091},{"date":"2023-09-07","o":13111.0,"h":13148.0,"l":12617.0,"c":12629.0,"v":4534.0,"dr":-0.0354,"sa":0.7103},{"date":"2023-09-08","o":13000.0,"h":13000.0,"l":12562.0,"c":12665.5,"v":2433.0,"dr":0.0029,"sa":0.7091},{"date":"2023-09-11","o":12836.0,"h":12836.0,"l":12586.5,"c":12688.0,"v":2288.0,"dr":0.0018,"sa":0.709},{"date":"2023-09-12","o":12678.0,"h":12900.0,"l":12646.5,"c":12859.0,"v":2499.0,"dr":0.0135,"sa":0.709},{"date":"2023-09-13","o":12859.0,"h":13028.5,"l":12776.5,"c":12828.5,"v":2496.0,"dr":-0.0024,"sa":0.709},{"date":"2023-09-14","o":13093.0,"h":13093.0,"l":12880.0,"c":12980.0,"v":1949.0,"dr":0.0118,"sa":0.7086},{"date":"2023-09-15","o":13000.0,"h":13025.0,"l":12795.5,"c":12841.5,"v":1314.0,"dr":-0.0107,"sa":0.7083},{"date":"2023-09-18","o":12328.5,"h":12802.0,"l":12328.5,"c":12766.5,"v":1701.0,"dr":-0.0058,"sa":0.7083},{"date":"2023-09-19","o":12999.0,"h":12999.0,"l":12708.0,"c":12816.0,"v":2097.0,"dr":0.0039,"sa":0.7083},{"date":"2023-09-20","o":12820.0,"h":12951.0,"l":12783.0,"c":12810.5,"v":2001.0,"dr":-0.0004,"sa":0.7081},{"date":"2023-09-21","o":12811.0,"h":12902.5,"l":12682.5,"c":12710.5,"v":1394.0,"dr":-0.0078,"sa":0.7081},{"date":"2023-09-22","o":12700.0,"h":12792.0,"l":12614.0,"c":12710.0,"v":2346.0,"dr":-0.0,"sa":0.7082},{"date":"2023-09-25","o":12800.0,"h":12845.5,"l":12611.0,"c":12844.0,"v":1658.0,"dr":0.0105,"sa":0.707},{"date":"2023-09-26","o":12899.5,"h":12998.5,"l":12740.0,"c":12898.0,"v":3465.0,"dr":0.0042,"sa":0.707},{"date":"2023-09-27","o":13000.0,"h":13134.0,"l":12874.0,"c":13133.0,"v":4728.0,"dr":0.0182,"sa":0.7058},{"date":"2023-09-28","o":13213.0,"h":13730.5,"l":13213.0,"c":13710.0,"v":15482.0,"dr":0.0439,"sa":0.7069},{"date":"2023-09-29","o":13859.0,"h":13985.0,"l":13394.5,"c":13596.5,"v":6235.0,"dr":-0.0083,"sa":0.7069},{"date":"2023-10-02","o":13596.5,"h":13792.0,"l":13596.5,"c":13631.5,"v":5525.0,"dr":0.0026,"sa":0.7065},{"date":"2023-10-03","o":13600.0,"h":14095.5,"l":13412.0,"c":13913.5,"v":4720.0,"dr":0.0207,"sa":0.7067},{"date":"2023-10-04","o":14080.0,"h":14761.0,"l":14000.0,"c":14708.5,"v":7466.0,"dr":0.0571,"sa":0.7086},{"date":"2023-10-05","o":15296.0,"h":15296.0,"l":14269.0,"c":14887.0,"v":4465.0,"dr":0.0121,"sa":0.708},{"date":"2023-10-06","o":14731.5,"h":15112.5,"l":14228.5,"c":15000.0,"v":8690.0,"dr":0.0076,"sa":0.7076},{"date":"2023-10-09","o":14900.0,"h":14900.0,"l":14228.0,"c":14536.5,"v":4110.0,"dr":-0.0309,"sa":0.7081},{"date":"2023-10-10","o":14600.0,"h":16418.0,"l":14600.0,"c":15983.5,"v":4932.0,"dr":0.0995,"sa":0.7141},{"date":"2023-10-11","o":16400.0,"h":16400.0,"l":14900.0,"c":15456.5,"v":11232.0,"dr":-0.033,"sa":0.7149},{"date":"2023-10-12","o":15600.0,"h":16148.5,"l":15365.5,"c":15808.5,"v":4406.0,"dr":0.0228,"sa":0.7151},{"date":"2023-10-17","o":16440.0,"h":16880.0,"l":15901.0,"c":16108.0,"v":7268.0,"dr":0.0189,"sa":0.7151},{"date":"2023-10-18","o":16300.0,"h":16513.5,"l":15708.0,"c":15727.5,"v":7298.0,"dr":-0.0236,"sa":0.7149},{"date":"2023-10-19","o":15915.5,"h":16042.5,"l":15309.5,"c":15675.0,"v":10288.0,"dr":-0.0033,"sa":0.7141},{"date":"2023-10-20","o":16302.0,"h":17278.5,"l":15675.0,"c":16681.5,"v":13364.0,"dr":0.0642,"sa":0.7145},{"date":"2023-10-23","o":16014.5,"h":16209.5,"l":14237.0,"c":15251.0,"v":5009.0,"dr":-0.0858,"sa":0.7204},{"date":"2023-10-24","o":15251.0,"h":15400.5,"l":13525.5,"c":14519.5,"v":3498.0,"dr":-0.048,"sa":0.7203},{"date":"2023-10-25","o":14772.0,"h":14772.0,"l":13255.0,"c":14126.0,"v":4263.0,"dr":-0.0271,"sa":0.7207},{"date":"2023-10-26","o":14210.0,"h":14878.0,"l":13590.5,"c":13765.0,"v":981.0,"dr":-0.0256,"sa":0.7213},{"date":"2023-10-27","o":14000.0,"h":14597.0,"l":13420.0,"c":13540.5,"v":3635.0,"dr":-0.0163,"sa":0.7216},{"date":"2023-10-30","o":13550.0,"h":13847.0,"l":13448.0,"c":13619.5,"v":1319.0,"dr":0.0058,"sa":0.7212},{"date":"2023-10-31","o":13700.0,"h":14200.0,"l":13562.0,"c":13824.0,"v":8553.0,"dr":0.015,"sa":0.7209},{"date":"2023-11-01","o":13826.0,"h":14424.0,"l":13801.0,"c":14373.5,"v":2525.0,"dr":0.0397,"sa":0.7211},{"date":"2023-11-02","o":14300.0,"h":14907.5,"l":14300.0,"c":14681.5,"v":1483.0,"dr":0.0214,"sa":0.7208},{"date":"2023-11-03","o":14997.0,"h":15041.0,"l":14328.0,"c":14738.0,"v":1727.0,"dr":0.0038,"sa":0.7208},{"date":"2023-11-07","o":15000.0,"h":15500.0,"l":14146.5,"c":14416.5,"v":2314.0,"dr":-0.0218,"sa":0.7213},{"date":"2023-11-08","o":14700.0,"h":15255.0,"l":14100.0,"c":14126.0,"v":4227.0,"dr":-0.0202,"sa":0.7215},{"date":"2023-11-09","o":14100.0,"h":14575.0,"l":13909.0,"c":14515.5,"v":3049.0,"dr":0.0276,"sa":0.7219},{"date":"2023-11-10","o":14400.0,"h":15173.5,"l":14268.0,"c":14899.5,"v":1502.0,"dr":0.0265,"sa":0.722},{"date":"2023-11-13","o":15000.0,"h":15324.0,"l":14303.5,"c":14845.5,"v":6603.0,"dr":-0.0036,"sa":0.7218},{"date":"2023-11-14","o":15399.0,"h":15399.0,"l":14614.0,"c":15130.5,"v":1372.0,"dr":0.0192,"sa":0.7219},{"date":"2023-11-15","o":15700.0,"h":15700.0,"l":15096.0,"c":15228.0,"v":5150.0,"dr":0.0064,"sa":0.7218},{"date":"2023-11-16","o":15300.0,"h":15987.0,"l":14961.0,"c":15133.5,"v":5167.0,"dr":-0.0062,"sa":0.7219},{"date":"2023-11-17","o":15300.0,"h":16000.0,"l":14689.5,"c":15085.0,"v":7187.0,"dr":-0.0032,"sa":0.7219},{"date":"2023-11-21","o":17699.0,"h":17699.0,"l":14476.0,"c":15443.0,"v":3768.0,"dr":0.0237,"sa":0.7219},{"date":"2023-11-22","o":15750.0,"h":17500.0,"l":15118.0,"c":16172.0,"v":3009.0,"dr":0.0472,"sa":0.7208},{"date":"2023-11-23","o":16800.0,"h":17399.0,"l":16301.0,"c":16711.0,"v":1205.0,"dr":0.0333,"sa":0.7214},{"date":"2023-11-24","o":17000.0,"h":17400.0,"l":16350.0,"c":16925.0,"v":9393.0,"dr":0.0128,"sa":0.7211},{"date":"2023-11-27","o":17000.0,"h":17000.0,"l":14408.0,"c":15386.5,"v":8367.0,"dr":-0.0909,"sa":0.727},{"date":"2023-11-28","o":14950.0,"h":15200.0,"l":13800.0,"c":15036.0,"v":4177.0,"dr":-0.0228,"sa":0.7275},{"date":"2023-11-29","o":15149.0,"h":15840.0,"l":14284.0,"c":14572.5,"v":1533.0,"dr":-0.0308,"sa":0.728},{"date":"2023-11-30","o":14750.0,"h":15061.5,"l":14210.0,"c":14936.5,"v":1692.0,"dr":0.025,"sa":0.7282},{"date":"2023-12-01","o":15000.0,"h":16501.5,"l":15000.0,"c":16377.5,"v":3575.0,"dr":0.0965,"sa":0.734},{"date":"2023-12-04","o":16000.0,"h":16900.0,"l":15794.5,"c":15998.0,"v":4335.0,"dr":-0.0232,"sa":0.7343},{"date":"2023-12-05","o":16010.0,"h":16440.0,"l":15620.0,"c":16399.0,"v":6211.0,"dr":0.0251,"sa":0.7343},{"date":"2023-12-06","o":16381.0,"h":16900.0,"l":16339.0,"c":16900.0,"v":3509.0,"dr":0.0306,"sa":0.7344},{"date":"2023-12-07","o":17100.0,"h":17980.0,"l":16563.0,"c":17790.0,"v":4429.0,"dr":0.0527,"sa":0.735},{"date":"2023-12-11","o":18000.0,"h":18550.0,"l":17558.5,"c":18332.5,"v":4798.0,"dr":0.0305,"sa":0.7354},{"date":"2023-12-12","o":18350.0,"h":19074.0,"l":18308.0,"c":19197.0,"v":2777.0,"dr":0.0472,"sa":0.7364},{"date":"2023-12-13","o":19900.0,"h":20447.0,"l":17376.5,"c":18782.0,"v":5728.0,"dr":-0.0216,"sa":0.7368},{"date":"2023-12-14","o":18783.0,"h":19180.5,"l":18450.0,"c":19003.5,"v":3571.0,"dr":0.0118,"sa":0.7368},{"date":"2023-12-15","o":19180.5,"h":19700.0,"l":18358.5,"c":18548.0,"v":2462.0,"dr":-0.024,"sa":0.737},{"date":"2023-12-18","o":18550.0,"h":18550.0,"l":17513.5,"c":17735.5,"v":5525.0,"dr":-0.0438,"sa":0.7385},{"date":"2023-12-19","o":17530.0,"h":18186.5,"l":17112.0,"c":17800.0,"v":2056.0,"dr":0.0036,"sa":0.7384},{"date":"2023-12-20","o":17600.0,"h":17839.0,"l":17483.5,"c":17504.5,"v":6230.0,"dr":-0.0166,"sa":0.7386},{"date":"2023-12-21","o":17510.0,"h":17828.0,"l":17110.0,"c":17644.0,"v":3040.0,"dr":0.008,"sa":0.7386},{"date":"2023-12-22","o":17644.0,"h":17940.5,"l":17435.0,"c":17543.0,"v":1375.0,"dr":-0.0057,"sa":0.7383},{"date":"2023-12-26","o":17500.0,"h":18000.0,"l":16729.5,"c":16885.0,"v":8986.0,"dr":-0.0375,"sa":0.7395},{"date":"2023-12-27","o":16880.0,"h":16880.0,"l":15804.0,"c":16216.0,"v":4237.0,"dr":-0.0396,"sa":0.7406},{"date":"2023-12-28","o":16100.0,"h":17941.0,"l":15877.0,"c":17814.5,"v":6415.0,"dr":0.0986,"sa":0.7463},{"date":"2023-12-29","o":18500.0,"h":18916.0,"l":17595.5,"c":18334.0,"v":2577.0,"dr":0.0292,"sa":0.7467},{"date":"2024-01-02","o":18373.0,"h":19211.0,"l":17977.0,"c":18750.5,"v":4623.0,"dr":0.0227,"sa":0.7467},{"date":"2024-01-03","o":18800.0,"h":19852.5,"l":18510.0,"c":19768.5,"v":4930.0,"dr":0.0543,"sa":0.748},{"date":"2024-01-04","o":19999.0,"h":20564.5,"l":19251.0,"c":20500.0,"v":3172.0,"dr":0.037,"sa":0.7486},{"date":"2024-01-05","o":21000.0,"h":21600.0,"l":20643.0,"c":21600.0,"v":6815.0,"dr":0.0537,"sa":0.7499},{"date":"2024-01-08","o":21800.0,"h":22700.0,"l":20500.0,"c":22700.0,"v":4288.0,"dr":0.0509,"sa":0.7501},{"date":"2024-01-09","o":23000.0,"h":23594.0,"l":22507.5,"c":22644.5,"v":4133.0,"dr":-0.0024,"sa":0.7501},{"date":"2024-01-10","o":22650.5,"h":23899.5,"l":22155.5,"c":22350.0,"v":1442.0,"dr":-0.013,"sa":0.7503},{"date":"2024-01-11","o":22000.0,"h":23019.5,"l":21599.0,"c":21743.0,"v":1939.0,"dr":-0.0272,"sa":0.751},{"date":"2024-01-12","o":22612.0,"h":22612.0,"l":21040.5,"c":21419.5,"v":1780.0,"dr":-0.0149,"sa":0.7512},{"date":"2024-01-15","o":22037.5,"h":22882.5,"l":21780.0,"c":22050.0,"v":573.0,"dr":0.0294,"sa":0.7516},{"date":"2024-01-16","o":22050.0,"h":22838.5,"l":21309.5,"c":22516.0,"v":6664.0,"dr":0.0211,"sa":0.7516},{"date":"2024-01-17","o":22520.0,"h":24105.5,"l":22520.0,"c":23667.0,"v":2415.0,"dr":0.0511,"sa":0.7529},{"date":"2024-01-18","o":24613.5,"h":24613.5,"l":23667.0,"c":23852.0,"v":3034.0,"dr":0.0078,"sa":0.7524},{"date":"2024-01-19","o":24100.0,"h":24775.5,"l":23852.5,"c":24684.0,"v":4907.0,"dr":0.0349,"sa":0.7529},{"date":"2024-01-22","o":25000.0,"h":25255.5,"l":24684.0,"c":24876.5,"v":13249.0,"dr":0.0078,"sa":0.7527},{"date":"2024-01-23","o":24980.0,"h":25560.5,"l":24414.5,"c":24540.0,"v":2297.0,"dr":-0.0135,"sa":0.7527},{"date":"2024-01-24","o":23610.0,"h":25400.0,"l":23610.0,"c":25015.0,"v":2565.0,"dr":0.0194,"sa":0.7525},{"date":"2024-01-25","o":25020.0,"h":25633.5,"l":24581.0,"c":24657.0,"v":890.0,"dr":-0.0143,"sa":0.7525},{"date":"2024-01-26","o":25000.0,"h":25090.5,"l":23771.5,"c":24082.5,"v":7549.0,"dr":-0.0233,"sa":0.753},{"date":"2024-01-29","o":24099.0,"h":24522.5,"l":23864.5,"c":24364.0,"v":1966.0,"dr":0.0117,"sa":0.7513},{"date":"2024-01-30","o":24450.0,"h":25016.5,"l":24401.0,"c":24959.0,"v":2540.0,"dr":0.0244,"sa":0.751},{"date":"2024-01-31","o":25000.0,"h":25285.5,"l":24000.0,"c":24357.5,"v":2305.0,"dr":-0.0241,"sa":0.7506},{"date":"2024-02-01","o":24400.0,"h":25000.0,"l":24025.5,"c":24545.0,"v":2966.0,"dr":0.0077,"sa":0.7504},{"date":"2024-02-02","o":24546.0,"h":25531.0,"l":24546.0,"c":24983.5,"v":2643.0,"dr":0.0179,"sa":0.7504},{"date":"2024-02-06","o":25100.0,"h":25100.0,"l":24214.0,"c":24298.0,"v":2199.0,"dr":-0.0274,"sa":0.7511},{"date":"2024-02-07","o":24298.0,"h":25099.5,"l":24298.0,"c":24793.0,"v":16485.0,"dr":0.0204,"sa":0.7511},{"date":"2024-02-08","o":24790.0,"h":25008.0,"l":24286.5,"c":24304.0,"v":11525.0,"dr":-0.0197,"sa":0.7516},{"date":"2024-02-09","o":24580.0,"h":25289.0,"l":24004.5,"c":24005.5,"v":2474.0,"dr":-0.0123,"sa":0.7516},{"date":"2024-02-14","o":24013.0,"h":24195.0,"l":22742.0,"c":23034.0,"v":2373.0,"dr":-0.0405,"sa":0.7531},{"date":"2024-02-15","o":22939.5,"h":23649.0,"l":22784.5,"c":22922.0,"v":4040.0,"dr":-0.0049,"sa":0.7531},{"date":"2024-02-16","o":22500.0,"h":22823.5,"l":21699.5,"c":22037.0,"v":5977.0,"dr":-0.0386,"sa":0.7544},{"date":"2024-02-19","o":21500.0,"h":22770.5,"l":20050.0,"c":22310.5,"v":1103.0,"dr":0.0124,"sa":0.7544},{"date":"2024-02-20","o":22300.0,"h":22893.0,"l":21220.0,"c":22384.0,"v":2864.0,"dr":0.0033,"sa":0.7544},{"date":"2024-02-21","o":22490.0,"h":22516.5,"l":21925.0,"c":22023.0,"v":3091.0,"dr":-0.0161,"sa":0.7547},{"date":"2024-02-22","o":22100.0,"h":22485.5,"l":21711.0,"c":21927.0,"v":3047.0,"dr":-0.0044,"sa":0.7547},{"date":"2024-02-23","o":21925.0,"h":22502.0,"l":21834.0,"c":22450.0,"v":2450.0,"dr":0.0239,"sa":0.7548},{"date":"2024-02-26","o":22568.0,"h":22568.0,"l":21831.0,"c":21972.0,"v":12245.0,"dr":-0.0213,"sa":0.7553},{"date":"2024-02-27","o":21970.0,"h":22094.0,"l":21769.5,"c":21885.5,"v":1414.0,"dr":-0.0039,"sa":0.7554},{"date":"2024-02-28","o":21945.0,"h":22449.0,"l":21501.5,"c":21678.5,"v":9427.0,"dr":-0.0095,"sa":0.7555},{"date":"2024-02-29","o":21425.5,"h":22015.0,"l":21425.5,"c":21557.5,"v":2570.0,"dr":-0.0056,"sa":0.7555},{"date":"2024-03-01","o":22000.0,"h":22175.0,"l":21518.0,"c":21896.0,"v":5432.0,"dr":0.0157,"sa":0.7555},{"date":"2024-03-04","o":22000.0,"h":22000.0,"l":21245.0,"c":21575.5,"v":2091.0,"dr":-0.0146,"sa":0.7557},{"date":"2024-03-05","o":21620.0,"h":21620.0,"l":21011.0,"c":21096.5,"v":1588.0,"dr":-0.0222,"sa":0.7555},{"date":"2024-03-06","o":21100.0,"h":21509.0,"l":20410.5,"c":20640.0,"v":2663.0,"dr":-0.0216,"sa":0.756},{"date":"2024-03-07","o":20400.0,"h":21047.5,"l":20400.0,"c":20850.0,"v":2015.0,"dr":0.0102,"sa":0.756},{"date":"2024-03-08","o":20900.0,"h":21399.0,"l":20693.5,"c":21246.5,"v":2708.0,"dr":0.019,"sa":0.756},{"date":"2024-03-11","o":21205.0,"h":21217.5,"l":20728.5,"c":20731.5,"v":1198.0,"dr":-0.0242,"sa":0.7566},{"date":"2024-03-12","o":21000.0,"h":22525.5,"l":21000.0,"c":21984.5,"v":2700.0,"dr":0.0604,"sa":0.7585},{"date":"2024-03-13","o":21984.5,"h":22448.5,"l":21557.0,"c":21654.0,"v":2508.0,"dr":-0.015,"sa":0.7588},{"date":"2024-03-14","o":21787.0,"h":21809.5,"l":21506.0,"c":21577.5,"v":1952.0,"dr":-0.0035,"sa":0.7589},{"date":"2024-03-15","o":21600.0,"h":21933.0,"l":21431.5,"c":21899.5,"v":2090.0,"dr":0.0149,"sa":0.7589},{"date":"2024-03-18","o":21900.0,"h":22040.0,"l":21770.5,"c":21980.5,"v":1333.0,"dr":0.0037,"sa":0.7582},{"date":"2024-03-19","o":21950.0,"h":22269.5,"l":21950.0,"c":22225.5,"v":2815.0,"dr":0.0111,"sa":0.7583},{"date":"2024-03-20","o":22270.0,"h":22859.5,"l":22270.0,"c":22764.0,"v":4888.0,"dr":0.0242,"sa":0.7581},{"date":"2024-03-21","o":23108.5,"h":23271.0,"l":22926.5,"c":23058.0,"v":2149.0,"dr":0.0129,"sa":0.7581},{"date":"2024-03-22","o":23213.0,"h":23213.0,"l":22645.5,"c":22777.5,"v":5127.0,"dr":-0.0122,"sa":0.7572},{"date":"2024-03-25","o":22600.0,"h":22798.0,"l":22256.5,"c":22353.5,"v":3146.0,"dr":-0.0186,"sa":0.7576},{"date":"2024-03-26","o":23240.0,"h":23240.0,"l":22387.0,"c":22756.0,"v":1804.0,"dr":0.018,"sa":0.7572},{"date":"2024-03-27","o":23033.5,"h":23033.5,"l":22500.0,"c":22766.5,"v":2043.0,"dr":0.0005,"sa":0.7568},{"date":"2024-04-03","o":22800.0,"h":22869.5,"l":22163.5,"c":22339.5,"v":2821.0,"dr":-0.0188,"sa":0.7566},{"date":"2024-04-04","o":22460.0,"h":22789.5,"l":21730.0,"c":21805.0,"v":3544.0,"dr":-0.0239,"sa":0.7572},{"date":"2024-04-05","o":22156.5,"h":22156.5,"l":21304.0,"c":21765.0,"v":2047.0,"dr":-0.0018,"sa":0.7571},{"date":"2024-04-08","o":21790.0,"h":21906.5,"l":21484.0,"c":21577.5,"v":2465.0,"dr":-0.0086,"sa":0.7563},{"date":"2024-04-09","o":21350.0,"h":21719.0,"l":21323.0,"c":21627.5,"v":5304.0,"dr":0.0023,"sa":0.7557},{"date":"2024-04-10","o":21339.0,"h":21554.0,"l":21265.0,"c":21391.0,"v":4004.0,"dr":-0.0109,"sa":0.7557},{"date":"2024-04-11","o":21340.0,"h":21473.5,"l":21181.5,"c":21366.5,"v":2567.0,"dr":-0.0011,"sa":0.7556},{"date":"2024-04-12","o":21387.5,"h":21387.5,"l":20951.0,"c":20991.0,"v":4307.0,"dr":-0.0176,"sa":0.7558},{"date":"2024-04-15","o":21000.0,"h":21712.0,"l":21000.0,"c":21346.5,"v":2912.0,"dr":0.0169,"sa":0.7558},{"date":"2024-04-16","o":21090.5,"h":21476.5,"l":21090.5,"c":21327.0,"v":3927.0,"dr":-0.0009,"sa":0.7557},{"date":"2024-04-17","o":21181.0,"h":21502.5,"l":20983.0,"c":21081.5,"v":2176.0,"dr":-0.0115,"sa":0.7559},{"date":"2024-04-18","o":21081.0,"h":21294.5,"l":21020.5,"c":21230.5,"v":3995.0,"dr":0.0071,"sa":0.7558},{"date":"2024-04-19","o":21295.0,"h":21706.0,"l":21295.0,"c":21566.0,"v":1624.0,"dr":0.0158,"sa":0.7558},{"date":"2024-04-22","o":21947.5,"h":21947.5,"l":21551.5,"c":21642.0,"v":4201.0,"dr":0.0035,"sa":0.7557},{"date":"2024-04-23","o":21696.0,"h":21865.0,"l":21631.5,"c":21677.0,"v":2331.0,"dr":0.0016,"sa":0.7557},{"date":"2024-04-24","o":21600.0,"h":21750.0,"l":21550.0,"c":21703.5,"v":3060.0,"dr":0.0012,"sa":0.7557},{"date":"2024-04-25","o":21531.5,"h":22163.5,"l":21440.5,"c":22105.5,"v":3565.0,"dr":0.0185,"sa":0.7557},{"date":"2024-04-26","o":22105.0,"h":22421.0,"l":22058.5,"c":22181.0,"v":1437.0,"dr":0.0034,"sa":0.7557},{"date":"2024-04-29","o":22499.0,"h":22499.0,"l":22109.0,"c":22218.5,"v":2221.0,"dr":0.0017,"sa":0.7555},{"date":"2024-04-30","o":22218.5,"h":22363.0,"l":22042.0,"c":22091.5,"v":1299.0,"dr":-0.0057,"sa":0.7545},{"date":"2024-05-02","o":22070.0,"h":22594.0,"l":21993.5,"c":22589.5,"v":2875.0,"dr":0.0225,"sa":0.7546},{"date":"2024-05-03","o":22600.0,"h":22918.5,"l":22528.0,"c":22706.5,"v":1363.0,"dr":0.0052,"sa":0.7546},{"date":"2024-05-06","o":22707.0,"h":22850.0,"l":22462.5,"c":22760.5,"v":2243.0,"dr":0.0024,"sa":0.754},{"date":"2024-05-07","o":22624.0,"h":23000.0,"l":22482.5,"c":22575.0,"v":906.0,"dr":-0.0082,"sa":0.754},{"date":"2024-05-08","o":22765.5,"h":22765.5,"l":22254.0,"c":22329.5,"v":4098.0,"dr":-0.0109,"sa":0.754},{"date":"2024-05-09","o":22456.0,"h":22625.5,"l":22345.0,"c":22610.5,"v":855.0,"dr":0.0126,"sa":0.754},{"date":"2024-05-10","o":23220.0,"h":23220.0,"l":22515.5,"c":22587.0,"v":1558.0,"dr":-0.001,"sa":0.7538},{"date":"2024-05-13","o":22413.5,"h":22674.5,"l":22373.5,"c":22422.5,"v":1719.0,"dr":-0.0073,"sa":0.7539},{"date":"2024-05-14","o":23318.0,"h":23318.0,"l":22401.5,"c":22745.0,"v":1185.0,"dr":0.0144,"sa":0.7538},{"date":"2024-05-15","o":22900.0,"h":23110.0,"l":22849.0,"c":23000.0,"v":2369.0,"dr":0.0112,"sa":0.7526},{"date":"2024-05-16","o":23500.0,"h":23500.0,"l":23053.5,"c":23240.5,"v":2338.0,"dr":0.0105,"sa":0.7524},{"date":"2024-05-17","o":23999.0,"h":23999.0,"l":23210.0,"c":23437.0,"v":2845.0,"dr":0.0085,"sa":0.7518},{"date":"2024-05-20","o":23210.0,"h":23975.5,"l":23210.0,"c":23975.5,"v":3846.0,"dr":0.023,"sa":0.752},{"date":"2024-05-21","o":24500.0,"h":25240.5,"l":24040.5,"c":25206.0,"v":10161.0,"dr":0.0513,"sa":0.7531},{"date":"2024-05-22","o":25799.0,"h":26474.0,"l":25406.0,"c":26300.0,"v":2725.0,"dr":0.0434,"sa":0.7539},{"date":"2024-05-23","o":26305.0,"h":26943.5,"l":25505.5,"c":25921.0,"v":5377.0,"dr":-0.0144,"sa":0.7542},{"date":"2024-05-24","o":25921.0,"h":26288.0,"l":25344.5,"c":25591.5,"v":2616.0,"dr":-0.0127,"sa":0.7542},{"date":"2024-05-27","o":25575.5,"h":27137.5,"l":24530.0,"c":25900.0,"v":1081.0,"dr":0.0121,"sa":0.7541},{"date":"2024-05-28","o":26000.0,"h":26062.5,"l":25139.0,"c":25509.5,"v":1165.0,"dr":-0.0151,"sa":0.7543},{"date":"2024-05-29","o":24510.0,"h":25218.0,"l":24378.0,"c":24847.0,"v":2315.0,"dr":-0.026,"sa":0.7548},{"date":"2024-05-30","o":25799.0,"h":25799.0,"l":24355.0,"c":24934.5,"v":1740.0,"dr":0.0035,"sa":0.7544},{"date":"2024-05-31","o":25181.5,"h":25992.0,"l":24935.0,"c":25974.5,"v":2979.0,"dr":0.0417,"sa":0.7552},{"date":"2024-06-03","o":26000.0,"h":26862.5,"l":25873.5,"c":26851.0,"v":6477.0,"dr":0.0337,"sa":0.7557},{"date":"2024-06-04","o":26850.0,"h":27809.0,"l":25800.0,"c":27083.0,"v":12620.0,"dr":0.0086,"sa":0.7555},{"date":"2024-06-05","o":26710.0,"h":27292.5,"l":26620.5,"c":27078.5,"v":4354.0,"dr":-0.0002,"sa":0.7552},{"date":"2024-06-06","o":27050.0,"h":27400.5,"l":26830.0,"c":26862.5,"v":1812.0,"dr":-0.008,"sa":0.7553},{"date":"2024-06-07","o":27850.0,"h":27850.0,"l":26729.0,"c":27267.5,"v":2594.0,"dr":0.0151,"sa":0.7552},{"date":"2024-06-10","o":27690.0,"h":27690.0,"l":26732.0,"c":26976.0,"v":2502.0,"dr":-0.0107,"sa":0.7552},{"date":"2024-06-11","o":26900.0,"h":26900.0,"l":26460.5,"c":26686.5,"v":2222.0,"dr":-0.0107,"sa":0.7552},{"date":"2024-06-12","o":27000.0,"h":27158.5,"l":26314.5,"c":26597.0,"v":1326.0,"dr":-0.0034,"sa":0.755},{"date":"2024-06-13","o":27599.0,"h":27599.0,"l":25000.0,"c":25986.0,"v":7071.0,"dr":-0.023,"sa":0.7555},{"date":"2024-06-14","o":26200.0,"h":27000.0,"l":25526.0,"c":25796.5,"v":1074.0,"dr":-0.0073,"sa":0.7556},{"date":"2024-06-18","o":25600.0,"h":27078.0,"l":25600.0,"c":26199.0,"v":3933.0,"dr":0.0156,"sa":0.7557},{"date":"2024-06-19","o":26200.0,"h":27031.5,"l":25459.0,"c":26963.0,"v":1325.0,"dr":0.0292,"sa":0.756},{"date":"2024-06-24","o":27380.0,"h":27845.0,"l":26660.0,"c":27387.0,"v":5618.0,"dr":0.0157,"sa":0.7561},{"date":"2024-06-25","o":27400.0,"h":27400.0,"l":27000.0,"c":27100.5,"v":2092.0,"dr":-0.0105,"sa":0.7562},{"date":"2024-06-26","o":27100.5,"h":27638.0,"l":26850.5,"c":27594.5,"v":2095.0,"dr":0.0182,"sa":0.7564},{"date":"2024-06-27","o":27400.0,"h":27732.0,"l":27307.0,"c":27492.5,"v":2471.0,"dr":-0.0037,"sa":0.7563},{"date":"2024-06-28","o":28000.0,"h":28000.0,"l":27569.5,"c":27822.0,"v":2837.0,"dr":0.012,"sa":0.7561},{"date":"2024-07-01","o":28934.0,"h":29175.0,"l":28221.5,"c":29151.0,"v":3945.0,"dr":0.0478,"sa":0.7572},{"date":"2024-07-02","o":29554.0,"h":30105.5,"l":29347.5,"c":29820.5,"v":4044.0,"dr":0.023,"sa":0.7572},{"date":"2024-07-03","o":30996.0,"h":30996.0,"l":28806.0,"c":29862.5,"v":2116.0,"dr":0.0014,"sa":0.7572},{"date":"2024-07-04","o":29912.0,"h":31041.0,"l":29912.0,"c":30918.5,"v":1598.0,"dr":0.0354,"sa":0.7578},{"date":"2024-07-05","o":30070.5,"h":30070.5,"l":28799.5,"c":28984.0,"v":4795.0,"dr":-0.0626,"sa":0.7605},{"date":"2024-07-08","o":29309.0,"h":29446.0,"l":28685.0,"c":28802.0,"v":1738.0,"dr":-0.0063,"sa":0.7606},{"date":"2024-07-10","o":29000.0,"h":29150.0,"l":28550.0,"c":29075.0,"v":2241.0,"dr":0.0095,"sa":0.7603},{"date":"2024-07-11","o":29100.0,"h":29950.0,"l":29100.0,"c":29825.0,"v":5825.0,"dr":0.0258,"sa":0.7604},{"date":"2024-07-12","o":29850.0,"h":30525.0,"l":29850.0,"c":30300.0,"v":2467.0,"dr":0.0159,"sa":0.7602},{"date":"2024-07-15","o":30000.0,"h":30000.0,"l":28000.0,"c":28225.0,"v":6268.0,"dr":-0.0685,"sa":0.7622},{"date":"2024-07-16","o":28225.0,"h":28250.0,"l":27075.0,"c":28050.0,"v":7541.0,"dr":-0.0062,"sa":0.7622},{"date":"2024-07-17","o":28050.0,"h":28875.0,"l":28050.0,"c":28750.0,"v":4487.0,"dr":0.025,"sa":0.7595},{"date":"2024-07-18","o":29000.0,"h":29250.0,"l":28600.0,"c":28700.0,"v":5994.0,"dr":-0.0017,"sa":0.7596},{"date":"2024-07-19","o":28700.0,"h":28800.0,"l":28300.0,"c":28550.0,"v":1314.0,"dr":-0.0052,"sa":0.7596},{"date":"2024-07-22","o":28475.0,"h":28850.0,"l":28475.0,"c":28750.0,"v":5921.0,"dr":0.007,"sa":0.7596},{"date":"2024-07-23","o":28650.0,"h":29075.0,"l":28650.0,"c":28825.0,"v":2779.0,"dr":0.0026,"sa":0.7596},{"date":"2024-07-24","o":28800.0,"h":28800.0,"l":28475.0,"c":28475.0,"v":3249.0,"dr":-0.0121,"sa":0.7598},{"date":"2024-07-25","o":28475.0,"h":28975.0,"l":28400.0,"c":28425.0,"v":1159.0,"dr":-0.0018,"sa":0.7596},{"date":"2024-07-26","o":28850.0,"h":28975.0,"l":28400.0,"c":28575.0,"v":4800.0,"dr":0.0053,"sa":0.7595},{"date":"2024-07-29","o":28500.0,"h":28725.0,"l":27950.0,"c":28000.0,"v":2181.0,"dr":-0.0201,"sa":0.7599},{"date":"2024-07-30","o":28675.0,"h":28675.0,"l":27625.0,"c":27700.0,"v":4304.0,"dr":-0.0107,"sa":0.76},{"date":"2024-07-31","o":28000.0,"h":28250.0,"l":27300.0,"c":28125.0,"v":3730.0,"dr":0.0153,"sa":0.7601},{"date":"2024-08-01","o":28125.0,"h":28650.0,"l":27950.0,"c":28150.0,"v":2173.0,"dr":0.0009,"sa":0.76},{"date":"2024-08-02","o":27500.0,"h":27925.0,"l":27400.0,"c":27775.0,"v":3812.0,"dr":-0.0133,"sa":0.7603},{"date":"2024-08-05","o":27225.0,"h":27775.0,"l":27150.0,"c":27450.0,"v":3627.0,"dr":-0.0117,"sa":0.7605},{"date":"2024-08-06","o":28000.0,"h":28000.0,"l":27550.0,"c":27800.0,"v":3375.0,"dr":0.0128,"sa":0.7605},{"date":"2024-08-07","o":27800.0,"h":28250.0,"l":27550.0,"c":27550.0,"v":2736.0,"dr":-0.009,"sa":0.7606},{"date":"2024-08-08","o":27775.0,"h":27925.0,"l":27575.0,"c":27700.0,"v":1688.0,"dr":0.0054,"sa":0.7605},{"date":"2024-08-09","o":28375.0,"h":28375.0,"l":27350.0,"c":27525.0,"v":1442.0,"dr":-0.0063,"sa":0.7606},{"date":"2024-08-12","o":27875.0,"h":27875.0,"l":26975.0,"c":26975.0,"v":2946.0,"dr":-0.02,"sa":0.761},{"date":"2024-08-13","o":27000.0,"h":27100.0,"l":26800.0,"c":26900.0,"v":3079.0,"dr":-0.0028,"sa":0.7609},{"date":"2024-08-14","o":26900.0,"h":27350.0,"l":26900.0,"c":27300.0,"v":3650.0,"dr":0.0149,"sa":0.761},{"date":"2024-08-15","o":27500.0,"h":27875.0,"l":27200.0,"c":27700.0,"v":3122.0,"dr":0.0147,"sa":0.6807},{"date":"2024-08-16","o":28375.0,"h":28425.0,"l":27700.0,"c":28200.0,"v":6885.0,"dr":0.0181,"sa":0.4156},{"date":"2024-08-19","o":28500.0,"h":28625.0,"l":28200.0,"c":28250.0,"v":1180.0,"dr":0.0018,"sa":0.4145},{"date":"2024-08-20","o":28250.0,"h":28450.0,"l":28175.0,"c":28350.0,"v":1702.0,"dr":0.0035,"sa":0.4143},{"date":"2024-08-21","o":28500.0,"h":28500.0,"l":28075.0,"c":28275.0,"v":1057.0,"dr":-0.0026,"sa":0.4137},{"date":"2024-08-22","o":28475.0,"h":28550.0,"l":28225.0,"c":28425.0,"v":1713.0,"dr":0.0053,"sa":0.4136},{"date":"2024-08-23","o":28700.0,"h":28750.0,"l":28400.0,"c":28600.0,"v":9961.0,"dr":0.0062,"sa":0.4136},{"date":"2024-08-26","o":29300.0,"h":29300.0,"l":28600.0,"c":28775.0,"v":7702.0,"dr":0.0061,"sa":0.4057},{"date":"2024-08-27","o":28800.0,"h":29100.0,"l":28800.0,"c":29050.0,"v":4324.0,"dr":0.0096,"sa":0.4024},{"date":"2024-08-28","o":29100.0,"h":29375.0,"l":28900.0,"c":29125.0,"v":4391.0,"dr":0.0026,"sa":0.4019},{"date":"2024-08-29","o":29125.0,"h":29350.0,"l":29050.0,"c":29150.0,"v":5449.0,"dr":0.0009,"sa":0.4012},{"date":"2024-08-30","o":29500.0,"h":29700.0,"l":29000.0,"c":29650.0,"v":8783.0,"dr":0.0172,"sa":0.4015},{"date":"2024-09-02","o":29600.0,"h":30625.0,"l":29025.0,"c":29400.0,"v":2044.0,"dr":-0.0084,"sa":0.4014},{"date":"2024-09-03","o":29525.0,"h":30000.0,"l":29500.0,"c":29550.0,"v":3093.0,"dr":0.0051,"sa":0.4013},{"date":"2024-09-04","o":29700.0,"h":29925.0,"l":29300.0,"c":29375.0,"v":2100.0,"dr":-0.0059,"sa":0.4012},{"date":"2024-09-05","o":29375.0,"h":29400.0,"l":28450.0,"c":28650.0,"v":47124.0,"dr":-0.0247,"sa":0.402},{"date":"2024-09-06","o":28950.0,"h":28950.0,"l":27725.0,"c":27825.0,"v":2787.0,"dr":-0.0288,"sa":0.4028},{"date":"2024-09-09","o":27950.0,"h":28375.0,"l":27775.0,"c":27875.0,"v":1572.0,"dr":0.0018,"sa":0.4019},{"date":"2024-09-10","o":28450.0,"h":28450.0,"l":27350.0,"c":27850.0,"v":2471.0,"dr":-0.0009,"sa":0.4019},{"date":"2024-09-11","o":27600.0,"h":27850.0,"l":27075.0,"c":27625.0,"v":1868.0,"dr":-0.0081,"sa":0.4009},{"date":"2024-09-12","o":27650.0,"h":27925.0,"l":27575.0,"c":27950.0,"v":1480.0,"dr":0.0118,"sa":0.4008},{"date":"2024-09-13","o":27950.0,"h":28150.0,"l":27775.0,"c":27800.0,"v":2485.0,"dr":-0.0054,"sa":0.4007},{"date":"2024-09-16","o":27850.0,"h":28050.0,"l":27750.0,"c":27950.0,"v":6683.0,"dr":0.0054,"sa":0.3991},{"date":"2024-09-17","o":28200.0,"h":28375.0,"l":28000.0,"c":28200.0,"v":2080.0,"dr":0.0089,"sa":0.3991},{"date":"2024-09-18","o":28200.0,"h":28200.0,"l":27850.0,"c":27850.0,"v":5609.0,"dr":-0.0124,"sa":0.3975},{"date":"2024-09-19","o":28000.0,"h":28150.0,"l":27775.0,"c":27950.0,"v":1322.0,"dr":0.0036,"sa":0.3975},{"date":"2024-09-20","o":27800.0,"h":27925.0,"l":27500.0,"c":27925.0,"v":4978.0,"dr":-0.0009,"sa":0.3976},{"date":"2024-09-23","o":27425.0,"h":28000.0,"l":27425.0,"c":27900.0,"v":1971.0,"dr":-0.0009,"sa":0.3975},{"date":"2024-09-24","o":27850.0,"h":27850.0,"l":27475.0,"c":27600.0,"v":7315.0,"dr":-0.0108,"sa":0.3977},{"date":"2024-09-25","o":27500.0,"h":27500.0,"l":27175.0,"c":27425.0,"v":2832.0,"dr":-0.0063,"sa":0.3977},{"date":"2024-09-26","o":27375.0,"h":27750.0,"l":27375.0,"c":27650.0,"v":1891.0,"dr":0.0082,"sa":0.3975},{"date":"2024-09-27","o":27350.0,"h":28050.0,"l":27350.0,"c":27800.0,"v":1244.0,"dr":0.0054,"sa":0.3974},{"date":"2024-09-30","o":27625.0,"h":28075.0,"l":27500.0,"c":28000.0,"v":1720.0,"dr":0.0072,"sa":0.3974},{"date":"2024-10-01","o":28000.0,"h":28200.0,"l":27700.0,"c":28100.0,"v":1640.0,"dr":0.0036,"sa":0.3974},{"date":"2024-10-02","o":28250.0,"h":28250.0,"l":27825.0,"c":27850.0,"v":2771.0,"dr":-0.0089,"sa":0.3974},{"date":"2024-10-03","o":27500.0,"h":27850.0,"l":27475.0,"c":27550.0,"v":1206.0,"dr":-0.0108,"sa":0.3976},{"date":"2024-10-04","o":28200.0,"h":28200.0,"l":27650.0,"c":27925.0,"v":1621.0,"dr":0.0136,"sa":0.3977},{"date":"2024-10-07","o":27950.0,"h":27950.0,"l":27425.0,"c":27575.0,"v":3211.0,"dr":-0.0125,"sa":0.398},{"date":"2024-10-08","o":27475.0,"h":27675.0,"l":27475.0,"c":27525.0,"v":3129.0,"dr":-0.0018,"sa":0.3978},{"date":"2024-10-09","o":27550.0,"h":27675.0,"l":27175.0,"c":27325.0,"v":2210.0,"dr":-0.0073,"sa":0.3958},{"date":"2024-10-10","o":27425.0,"h":27475.0,"l":26825.0,"c":26900.0,"v":2910.0,"dr":-0.0156,"sa":0.3961},{"date":"2024-10-14","o":27100.0,"h":27700.0,"l":27100.0,"c":27650.0,"v":3777.0,"dr":0.0279,"sa":0.3969},{"date":"2024-10-15","o":27700.0,"h":27950.0,"l":27625.0,"c":27650.0,"v":2477.0,"dr":0.0,"sa":0.3965},{"date":"2024-10-16","o":28200.0,"h":28300.0,"l":27875.0,"c":28275.0,"v":2420.0,"dr":0.0226,"sa":0.3933},{"date":"2024-10-17","o":28500.0,"h":28675.0,"l":28350.0,"c":28350.0,"v":3258.0,"dr":0.0027,"sa":0.3932},{"date":"2024-10-18","o":28300.0,"h":28550.0,"l":28250.0,"c":28500.0,"v":3976.0,"dr":0.0053,"sa":0.3931},{"date":"2024-10-21","o":29000.0,"h":29000.0,"l":28125.0,"c":28200.0,"v":7922.0,"dr":-0.0105,"sa":0.3919},{"date":"2024-10-22","o":28100.0,"h":28225.0,"l":27950.0,"c":28175.0,"v":9769.0,"dr":-0.0009,"sa":0.3797},{"date":"2024-10-23","o":27500.0,"h":28200.0,"l":27500.0,"c":28000.0,"v":1057.0,"dr":-0.0062,"sa":0.3782},{"date":"2024-10-24","o":28050.0,"h":28050.0,"l":27675.0,"c":27850.0,"v":4567.0,"dr":-0.0054,"sa":0.3777},{"date":"2024-10-25","o":28525.0,"h":28525.0,"l":27075.0,"c":27150.0,"v":1358.0,"dr":-0.0251,"sa":0.3784},{"date":"2024-10-28","o":26300.0,"h":27525.0,"l":26300.0,"c":27325.0,"v":1379.0,"dr":0.0064,"sa":0.3775},{"date":"2024-10-29","o":26675.0,"h":27375.0,"l":26675.0,"c":27050.0,"v":1551.0,"dr":-0.0101,"sa":0.3776},{"date":"2024-10-30","o":27400.0,"h":27575.0,"l":27200.0,"c":27300.0,"v":10555.0,"dr":0.0092,"sa":0.3726},{"date":"2024-10-31","o":27300.0,"h":27500.0,"l":26850.0,"c":27000.0,"v":3785.0,"dr":-0.011,"sa":0.3622},{"date":"2024-11-01","o":27150.0,"h":27500.0,"l":26975.0,"c":27400.0,"v":2257.0,"dr":0.0148,"sa":0.3588},{"date":"2024-11-04","o":26750.0,"h":27675.0,"l":26500.0,"c":27325.0,"v":3159.0,"dr":-0.0027,"sa":0.3576},{"date":"2024-11-05","o":27000.0,"h":27625.0,"l":27000.0,"c":27550.0,"v":2456.0,"dr":0.0082,"sa":0.3565},{"date":"2024-11-06","o":29225.0,"h":29225.0,"l":28550.0,"c":28850.0,"v":14110.0,"dr":0.0472,"sa":0.3587},{"date":"2024-11-07","o":28850.0,"h":29000.0,"l":28350.0,"c":28400.0,"v":13525.0,"dr":-0.0156,"sa":0.3592},{"date":"2024-11-08","o":29400.0,"h":29450.0,"l":28275.0,"c":28500.0,"v":8785.0,"dr":0.0035,"sa":0.359},{"date":"2024-11-11","o":28350.0,"h":29075.0,"l":28350.0,"c":28900.0,"v":9619.0,"dr":0.014,"sa":0.3573},{"date":"2024-11-12","o":28925.0,"h":29075.0,"l":28650.0,"c":28850.0,"v":4964.0,"dr":-0.0017,"sa":0.3568},{"date":"2024-11-13","o":29225.0,"h":29225.0,"l":28700.0,"c":28775.0,"v":10956.0,"dr":-0.0026,"sa":0.3569},{"date":"2024-11-14","o":28500.0,"h":29000.0,"l":28300.0,"c":28500.0,"v":4519.0,"dr":-0.0096,"sa":0.3562},{"date":"2024-11-15","o":28250.0,"h":28700.0,"l":28150.0,"c":28350.0,"v":7257.0,"dr":-0.0053,"sa":0.3556},{"date":"2024-11-19","o":27800.0,"h":28125.0,"l":27575.0,"c":27650.0,"v":3440.0,"dr":-0.0247,"sa":0.3558},{"date":"2024-11-20","o":27800.0,"h":27800.0,"l":27200.0,"c":27400.0,"v":3736.0,"dr":-0.009,"sa":0.3552},{"date":"2024-11-21","o":27400.0,"h":28075.0,"l":27400.0,"c":28000.0,"v":2383.0,"dr":0.0219,"sa":0.3557},{"date":"2024-11-22","o":28025.0,"h":28325.0,"l":27925.0,"c":28075.0,"v":4045.0,"dr":0.0027,"sa":0.3553},{"date":"2024-11-25","o":28550.0,"h":28550.0,"l":28050.0,"c":28200.0,"v":3495.0,"dr":0.0045,"sa":0.3553},{"date":"2024-11-26","o":28200.0,"h":28375.0,"l":28025.0,"c":28250.0,"v":2838.0,"dr":0.0018,"sa":0.3552},{"date":"2024-11-27","o":27900.0,"h":28550.0,"l":27900.0,"c":28275.0,"v":2344.0,"dr":0.0009,"sa":0.3551},{"date":"2024-11-28","o":28000.0,"h":29775.0,"l":27500.0,"c":28300.0,"v":927.0,"dr":0.0009,"sa":0.3545},{"date":"2024-11-29","o":29000.0,"h":29150.0,"l":28200.0,"c":28300.0,"v":2004.0,"dr":0.0,"sa":0.3517},{"date":"2024-12-02","o":28800.0,"h":28800.0,"l":27775.0,"c":28000.0,"v":3932.0,"dr":-0.0106,"sa":0.3505},{"date":"2024-12-03","o":27975.0,"h":28150.0,"l":27650.0,"c":28000.0,"v":5557.0,"dr":0.0,"sa":0.3504},{"date":"2024-12-04","o":27675.0,"h":27925.0,"l":27550.0,"c":27700.0,"v":9161.0,"dr":-0.0107,"sa":0.3379},{"date":"2024-12-05","o":27800.0,"h":27975.0,"l":27400.0,"c":27575.0,"v":8426.0,"dr":-0.0045,"sa":0.3371},{"date":"2024-12-06","o":27500.0,"h":27850.0,"l":26825.0,"c":27050.0,"v":3028.0,"dr":-0.019,"sa":0.3361},{"date":"2024-12-09","o":27300.0,"h":27300.0,"l":26525.0,"c":26575.0,"v":5700.0,"dr":-0.0176,"sa":0.3359},{"date":"2024-12-10","o":26675.0,"h":26850.0,"l":26300.0,"c":26725.0,"v":9417.0,"dr":0.0056,"sa":0.3224},{"date":"2024-12-11","o":26850.0,"h":27050.0,"l":26600.0,"c":26550.0,"v":5309.0,"dr":-0.0065,"sa":0.3216},{"date":"2024-12-12","o":26550.0,"h":26850.0,"l":26550.0,"c":26750.0,"v":2725.0,"dr":0.0075,"sa":0.3208},{"date":"2024-12-13","o":26725.0,"h":27050.0,"l":26600.0,"c":26900.0,"v":1835.0,"dr":0.0056,"sa":0.3195},{"date":"2024-12-16","o":27550.0,"h":27650.0,"l":27000.0,"c":27650.0,"v":4338.0,"dr":0.0279,"sa":0.3165},{"date":"2024-12-17","o":27550.0,"h":28225.0,"l":27475.0,"c":28200.0,"v":5003.0,"dr":0.0199,"sa":0.3158},{"date":"2024-12-18","o":28200.0,"h":29200.0,"l":27975.0,"c":28100.0,"v":4738.0,"dr":-0.0035,"sa":0.3125},{"date":"2024-12-19","o":28000.0,"h":28400.0,"l":27575.0,"c":27475.0,"v":11937.0,"dr":-0.0222,"sa":0.3126},{"date":"2024-12-20","o":27500.0,"h":28325.0,"l":27225.0,"c":28225.0,"v":6014.0,"dr":0.0273,"sa":0.3134},{"date":"2024-12-23","o":28400.0,"h":28400.0,"l":27850.0,"c":28250.0,"v":2476.0,"dr":0.0009,"sa":0.3124},{"date":"2024-12-24","o":28200.0,"h":28800.0,"l":28200.0,"c":28800.0,"v":693.0,"dr":0.0195,"sa":0.3095},{"date":"2024-12-26","o":28725.0,"h":29175.0,"l":28625.0,"c":29100.0,"v":2676.0,"dr":0.0104,"sa":0.3096},{"date":"2024-12-27","o":29475.0,"h":29500.0,"l":28525.0,"c":28925.0,"v":3665.0,"dr":-0.006,"sa":0.3091},{"date":"2024-12-30","o":29000.0,"h":29525.0,"l":28175.0,"c":28775.0,"v":2139.0,"dr":-0.0052,"sa":0.3091},{"date":"2025-01-02","o":28650.0,"h":29150.0,"l":28175.0,"c":28300.0,"v":2532.0,"dr":-0.0165,"sa":0.3096},{"date":"2025-01-03","o":28400.0,"h":28750.0,"l":28200.0,"c":28625.0,"v":3016.0,"dr":0.0115,"sa":0.3072},{"date":"2025-01-06","o":30000.0,"h":30000.0,"l":28550.0,"c":28850.0,"v":3189.0,"dr":0.0079,"sa":0.3043},{"date":"2025-01-07","o":28875.0,"h":29000.0,"l":28575.0,"c":28850.0,"v":2549.0,"dr":0.0,"sa":0.2886},{"date":"2025-01-08","o":29000.0,"h":29050.0,"l":28550.0,"c":28850.0,"v":2040.0,"dr":0.0,"sa":0.2874},{"date":"2025-01-09","o":29100.0,"h":29875.0,"l":28850.0,"c":29000.0,"v":794.0,"dr":0.0052,"sa":0.2866},{"date":"2025-01-10","o":28850.0,"h":28850.0,"l":28150.0,"c":28150.0,"v":5576.0,"dr":-0.0293,"sa":0.2835},{"date":"2025-01-13","o":28150.0,"h":28525.0,"l":27950.0,"c":28375.0,"v":3771.0,"dr":0.008,"sa":0.2813},{"date":"2025-01-14","o":28150.0,"h":28850.0,"l":28150.0,"c":28625.0,"v":4688.0,"dr":0.0088,"sa":0.2765},{"date":"2025-01-15","o":28850.0,"h":29550.0,"l":28850.0,"c":29500.0,"v":6096.0,"dr":0.0306,"sa":0.2735},{"date":"2025-01-16","o":29650.0,"h":29650.0,"l":29300.0,"c":29575.0,"v":8323.0,"dr":0.0025,"sa":0.2735},{"date":"2025-01-17","o":29450.0,"h":30000.0,"l":29450.0,"c":29875.0,"v":14316.0,"dr":0.0101,"sa":0.2733},{"date":"2025-01-20","o":29875.0,"h":30200.0,"l":28100.0,"c":30150.0,"v":1724.0,"dr":0.0092,"sa":0.2719},{"date":"2025-01-21","o":30200.0,"h":30200.0,"l":29875.0,"c":30075.0,"v":13929.0,"dr":-0.0025,"sa":0.2714},{"date":"2025-01-22","o":30400.0,"h":30400.0,"l":29875.0,"c":30100.0,"v":10037.0,"dr":0.0008,"sa":0.27},{"date":"2025-01-23","o":30100.0,"h":30250.0,"l":29925.0,"c":30125.0,"v":7144.0,"dr":0.0008,"sa":0.2693},{"date":"2025-01-24","o":30000.0,"h":30050.0,"l":28950.0,"c":29775.0,"v":15903.0,"dr":-0.0116,"sa":0.2649},{"date":"2025-01-27","o":30700.0,"h":30700.0,"l":29450.0,"c":30050.0,"v":3161.0,"dr":0.0092,"sa":0.2649},{"date":"2025-01-28","o":30475.0,"h":30475.0,"l":29975.0,"c":30125.0,"v":2577.0,"dr":0.0025,"sa":0.2627},{"date":"2025-01-29","o":30125.0,"h":30525.0,"l":29950.0,"c":30325.0,"v":12231.0,"dr":0.0066,"sa":0.2627},{"date":"2025-01-30","o":30400.0,"h":30700.0,"l":30300.0,"c":30675.0,"v":3578.0,"dr":0.0115,"sa":0.2625},{"date":"2025-01-31","o":30650.0,"h":30800.0,"l":30425.0,"c":30500.0,"v":4286.0,"dr":-0.0057,"sa":0.262},{"date":"2025-02-03","o":31200.0,"h":31200.0,"l":29850.0,"c":30475.0,"v":2387.0,"dr":-0.0008,"sa":0.2615},{"date":"2025-02-04","o":30150.0,"h":30700.0,"l":30150.0,"c":30550.0,"v":3859.0,"dr":0.0025,"sa":0.2604},{"date":"2025-02-05","o":30800.0,"h":31050.0,"l":30675.0,"c":31025.0,"v":3634.0,"dr":0.0155,"sa":0.2606},{"date":"2025-02-06","o":31150.0,"h":31425.0,"l":31000.0,"c":31050.0,"v":3721.0,"dr":0.0008,"sa":0.2595},{"date":"2025-02-07","o":31150.0,"h":31450.0,"l":31075.0,"c":31200.0,"v":2449.0,"dr":0.0048,"sa":0.2583},{"date":"2025-02-10","o":31200.0,"h":31325.0,"l":30600.0,"c":30700.0,"v":4535.0,"dr":-0.016,"sa":0.2588},{"date":"2025-02-11","o":31000.0,"h":31000.0,"l":30350.0,"c":30775.0,"v":24343.0,"dr":0.0024,"sa":0.2582},{"date":"2025-02-12","o":30000.0,"h":31200.0,"l":30000.0,"c":30625.0,"v":4206.0,"dr":-0.0049,"sa":0.2567},{"date":"2025-02-13","o":30600.0,"h":30900.0,"l":30600.0,"c":30900.0,"v":1184.0,"dr":0.009,"sa":0.2561},{"date":"2025-02-14","o":30900.0,"h":31200.0,"l":30800.0,"c":31150.0,"v":2253.0,"dr":0.0081,"sa":0.2554},{"date":"2025-02-17","o":31150.0,"h":33000.0,"l":30675.0,"c":30825.0,"v":730.0,"dr":-0.0104,"sa":0.2553},{"date":"2025-02-18","o":31700.0,"h":31700.0,"l":31325.0,"c":31575.0,"v":6184.0,"dr":0.0243,"sa":0.2529},{"date":"2025-02-19","o":32000.0,"h":32000.0,"l":31450.0,"c":31700.0,"v":4948.0,"dr":0.004,"sa":0.2528},{"date":"2025-02-20","o":31675.0,"h":31725.0,"l":31050.0,"c":31250.0,"v":3477.0,"dr":-0.0142,"sa":0.2501},{"date":"2025-02-21","o":31325.0,"h":31325.0,"l":30800.0,"c":30875.0,"v":2796.0,"dr":-0.012,"sa":0.2502},{"date":"2025-02-24","o":29700.0,"h":31300.0,"l":29700.0,"c":31150.0,"v":1901.0,"dr":0.0089,"sa":0.2503},{"date":"2025-02-25","o":31175.0,"h":31200.0,"l":30600.0,"c":31050.0,"v":3862.0,"dr":-0.0032,"sa":0.2498},{"date":"2025-02-26","o":31700.0,"h":31700.0,"l":30800.0,"c":30925.0,"v":2104.0,"dr":-0.004,"sa":0.2498},{"date":"2025-02-27","o":31075.0,"h":31550.0,"l":30825.0,"c":31225.0,"v":1785.0,"dr":0.0097,"sa":0.2489},{"date":"2025-02-28","o":31925.0,"h":31925.0,"l":31175.0,"c":31775.0,"v":3351.0,"dr":0.0176,"sa":0.2483},{"date":"2025-03-05","o":30625.0,"h":31125.0,"l":30375.0,"c":31075.0,"v":8441.0,"dr":-0.022,"sa":0.2494},{"date":"2025-03-06","o":31125.0,"h":31125.0,"l":30400.0,"c":30425.0,"v":6482.0,"dr":-0.0209,"sa":0.2502},{"date":"2025-03-07","o":30575.0,"h":30575.0,"l":29475.0,"c":30050.0,"v":5520.0,"dr":-0.0123,"sa":0.2505},{"date":"2025-03-10","o":31000.0,"h":31000.0,"l":29050.0,"c":29375.0,"v":9336.0,"dr":-0.0225,"sa":0.2512},{"date":"2025-03-11","o":29400.0,"h":29500.0,"l":29025.0,"c":29200.0,"v":5447.0,"dr":-0.006,"sa":0.2508},{"date":"2025-03-12","o":29350.0,"h":29475.0,"l":29050.0,"c":29400.0,"v":2556.0,"dr":0.0068,"sa":0.2497},{"date":"2025-03-13","o":29400.0,"h":29600.0,"l":29175.0,"c":29225.0,"v":8446.0,"dr":-0.006,"sa":0.2488},{"date":"2025-03-14","o":29625.0,"h":30200.0,"l":29625.0,"c":30150.0,"v":4700.0,"dr":0.0317,"sa":0.2504},{"date":"2025-03-17","o":30175.0,"h":30900.0,"l":30175.0,"c":30775.0,"v":6040.0,"dr":0.0207,"sa":0.2506},{"date":"2025-03-18","o":30900.0,"h":31850.0,"l":30900.0,"c":31775.0,"v":3658.0,"dr":0.0325,"sa":0.2511},{"date":"2025-03-19","o":31900.0,"h":32450.0,"l":31600.0,"c":32050.0,"v":5035.0,"dr":0.0087,"sa":0.2442},{"date":"2025-03-20","o":32050.0,"h":32100.0,"l":31625.0,"c":32000.0,"v":3392.0,"dr":-0.0016,"sa":0.2437},{"date":"2025-03-21","o":31900.0,"h":32100.0,"l":31650.0,"c":31700.0,"v":3880.0,"dr":-0.0094,"sa":0.2439},{"date":"2025-03-25","o":32175.0,"h":32725.0,"l":32175.0,"c":32725.0,"v":4579.0,"dr":0.0323,"sa":0.2455},{"date":"2025-03-26","o":32825.0,"h":33100.0,"l":32550.0,"c":32600.0,"v":2251.0,"dr":-0.0038,"sa":0.2455},{"date":"2025-03-27","o":32575.0,"h":32700.0,"l":32200.0,"c":32550.0,"v":12027.0,"dr":-0.0015,"sa":0.2453},{"date":"2025-03-28","o":32425.0,"h":32450.0,"l":31975.0,"c":32050.0,"v":3876.0,"dr":-0.0154,"sa":0.2449},{"date":"2025-03-31","o":32150.0,"h":32875.0,"l":32150.0,"c":32725.0,"v":5580.0,"dr":0.0211,"sa":0.2454},{"date":"2025-04-01","o":32775.0,"h":32975.0,"l":32400.0,"c":32500.0,"v":4211.0,"dr":-0.0069,"sa":0.2452},{"date":"2025-04-03","o":31900.0,"h":32050.0,"l":31450.0,"c":31375.0,"v":5034.0,"dr":-0.0346,"sa":0.247},{"date":"2025-04-04","o":30500.0,"h":30575.0,"l":29475.0,"c":29450.0,"v":7045.0,"dr":-0.0614,"sa":0.2543},{"date":"2025-04-07","o":28900.0,"h":30650.0,"l":28625.0,"c":30025.0,"v":12039.0,"dr":0.0195,"sa":0.255},{"date":"2025-04-08","o":31500.0,"h":31500.0,"l":29750.0,"c":30075.0,"v":12889.0,"dr":0.0017,"sa":0.2542},{"date":"2025-04-09","o":30350.0,"h":32450.0,"l":29650.0,"c":31750.0,"v":6555.0,"dr":0.0557,"sa":0.2587},{"date":"2025-04-10","o":31275.0,"h":31525.0,"l":30350.0,"c":31400.0,"v":10302.0,"dr":-0.011,"sa":0.259},{"date":"2025-04-11","o":31375.0,"h":31750.0,"l":30075.0,"c":31175.0,"v":7043.0,"dr":-0.0072,"sa":0.2589},{"date":"2025-04-14","o":31500.0,"h":31500.0,"l":28500.0,"c":29650.0,"v":10191.0,"dr":-0.0489,"sa":0.2638},{"date":"2025-04-15","o":29650.0,"h":30000.0,"l":29325.0,"c":29425.0,"v":3766.0,"dr":-0.0076,"sa":0.2637},{"date":"2025-04-16","o":29125.0,"h":29150.0,"l":27175.0,"c":27750.0,"v":3349.0,"dr":-0.0569,"sa":0.27},{"date":"2025-04-21","o":27325.0,"h":27325.0,"l":25100.0,"c":25925.0,"v":16160.0,"dr":-0.0658,"sa":0.2776},{"date":"2025-04-22","o":26000.0,"h":27375.0,"l":26000.0,"c":28750.0,"v":1941.0,"dr":0.109,"sa":0.2975},{"date":"2025-04-23","o":27750.0,"h":28725.0,"l":27725.0,"c":28325.0,"v":5091.0,"dr":-0.0148,"sa":0.2979},{"date":"2025-04-24","o":28325.0,"h":29200.0,"l":28000.0,"c":29050.0,"v":5659.0,"dr":0.0256,"sa":0.2986},{"date":"2025-04-25","o":29025.0,"h":29075.0,"l":28475.0,"c":28925.0,"v":3740.0,"dr":-0.0043,"sa":0.2986},{"date":"2025-04-28","o":28925.0,"h":29125.0,"l":28325.0,"c":28850.0,"v":1996.0,"dr":-0.0026,"sa":0.2983},{"date":"2025-04-29","o":28850.0,"h":29075.0,"l":28550.0,"c":28875.0,"v":2062.0,"dr":0.0009,"sa":0.2983},{"date":"2025-04-30","o":28125.0,"h":29100.0,"l":28125.0,"c":29050.0,"v":832.0,"dr":0.0061,"sa":0.2983},{"date":"2025-05-05","o":29225.0,"h":30125.0,"l":29225.0,"c":29975.0,"v":1132.0,"dr":0.0318,"sa":0.2998},{"date":"2025-05-06","o":29850.0,"h":30250.0,"l":29675.0,"c":29875.0,"v":1944.0,"dr":-0.0033,"sa":0.2994},{"date":"2025-05-07","o":29600.0,"h":29750.0,"l":28600.0,"c":28975.0,"v":2805.0,"dr":-0.0301,"sa":0.301},{"date":"2025-05-08","o":28700.0,"h":29125.0,"l":28625.0,"c":28900.0,"v":2841.0,"dr":-0.0026,"sa":0.3011},{"date":"2025-05-09","o":28725.0,"h":29125.0,"l":28350.0,"c":28775.0,"v":3147.0,"dr":-0.0043,"sa":0.301},{"date":"2025-05-12","o":29100.0,"h":29475.0,"l":28975.0,"c":29375.0,"v":2428.0,"dr":0.0209,"sa":0.3009},{"date":"2025-05-13","o":29375.0,"h":29700.0,"l":29375.0,"c":29525.0,"v":9638.0,"dr":0.0051,"sa":0.3009},{"date":"2025-05-14","o":29525.0,"h":29575.0,"l":29275.0,"c":29425.0,"v":2345.0,"dr":-0.0034,"sa":0.301},{"date":"2025-05-15","o":29525.0,"h":29925.0,"l":29500.0,"c":29800.0,"v":2322.0,"dr":0.0127,"sa":0.301},{"date":"2025-05-16","o":29825.0,"h":30300.0,"l":29825.0,"c":30200.0,"v":1634.0,"dr":0.0134,"sa":0.301},{"date":"2025-05-19","o":29875.0,"h":30100.0,"l":29700.0,"c":30025.0,"v":3381.0,"dr":-0.0058,"sa":0.3009},{"date":"2025-05-20","o":30025.0,"h":30050.0,"l":29825.0,"c":30050.0,"v":2956.0,"dr":0.0008,"sa":0.3009},{"date":"2025-05-21","o":29800.0,"h":29825.0,"l":29200.0,"c":29225.0,"v":2117.0,"dr":-0.0275,"sa":0.3021},{"date":"2025-05-22","o":29375.0,"h":29375.0,"l":28975.0,"c":29075.0,"v":3320.0,"dr":-0.0051,"sa":0.3019},{"date":"2025-05-23","o":29075.0,"h":29125.0,"l":28825.0,"c":29025.0,"v":2256.0,"dr":-0.0017,"sa":0.3018},{"date":"2025-05-26","o":29600.0,"h":30600.0,"l":28475.0,"c":28575.0,"v":318.0,"dr":-0.0155,"sa":0.3021},{"date":"2025-05-27","o":29150.0,"h":29900.0,"l":29150.0,"c":29825.0,"v":2551.0,"dr":0.0437,"sa":0.305},{"date":"2025-05-28","o":29900.0,"h":30025.0,"l":29675.0,"c":29700.0,"v":2732.0,"dr":-0.0042,"sa":0.3042},{"date":"2025-05-29","o":29400.0,"h":30350.0,"l":29400.0,"c":30250.0,"v":3095.0,"dr":0.0185,"sa":0.3005},{"date":"2025-05-30","o":30450.0,"h":30800.0,"l":30350.0,"c":30525.0,"v":1541.0,"dr":0.0091,"sa":0.2976},{"date":"2025-06-02","o":30500.0,"h":30500.0,"l":30075.0,"c":30350.0,"v":2175.0,"dr":-0.0057,"sa":0.2973},{"date":"2025-06-03","o":30100.0,"h":30575.0,"l":29950.0,"c":30550.0,"v":5385.0,"dr":0.0066,"sa":0.297},{"date":"2025-06-04","o":30500.0,"h":30650.0,"l":30400.0,"c":30550.0,"v":2533.0,"dr":0.0,"sa":0.2968},{"date":"2025-06-05","o":30150.0,"h":30600.0,"l":30150.0,"c":30250.0,"v":2973.0,"dr":-0.0098,"sa":0.2966},{"date":"2025-06-06","o":30825.0,"h":30825.0,"l":30550.0,"c":30800.0,"v":1699.0,"dr":0.0182,"sa":0.2959},{"date":"2025-06-09","o":30650.0,"h":30650.0,"l":30275.0,"c":30650.0,"v":1270.0,"dr":-0.0049,"sa":0.2959},{"date":"2025-06-10","o":30425.0,"h":30600.0,"l":30300.0,"c":30525.0,"v":3745.0,"dr":-0.0041,"sa":0.2931},{"date":"2025-06-11","o":30525.0,"h":30650.0,"l":30275.0,"c":30300.0,"v":2084.0,"dr":-0.0074,"sa":0.2914},{"date":"2025-06-12","o":30300.0,"h":30500.0,"l":30175.0,"c":30400.0,"v":1410.0,"dr":0.0033,"sa":0.2913},{"date":"2025-06-13","o":30400.0,"h":30400.0,"l":29600.0,"c":29700.0,"v":53907.0,"dr":-0.023,"sa":0.2922},{"date":"2025-06-17","o":29975.0,"h":30175.0,"l":29525.0,"c":29600.0,"v":1473.0,"dr":-0.0034,"sa":0.2921},{"date":"2025-06-18","o":29550.0,"h":29750.0,"l":29175.0,"c":29300.0,"v":1670.0,"dr":-0.0101,"sa":0.292},{"date":"2025-06-19","o":30325.0,"h":30325.0,"l":28900.0,"c":28950.0,"v":663.0,"dr":-0.0119,"sa":0.292},{"date":"2025-06-23","o":29500.0,"h":30225.0,"l":29400.0,"c":30125.0,"v":3358.0,"dr":0.0406,"sa":0.2945},{"date":"2025-06-24","o":30400.0,"h":30800.0,"l":30400.0,"c":30725.0,"v":5821.0,"dr":0.0199,"sa":0.2951},{"date":"2025-06-25","o":30700.0,"h":30925.0,"l":30325.0,"c":30900.0,"v":1818.0,"dr":0.0057,"sa":0.2942},{"date":"2025-06-26","o":30900.0,"h":31300.0,"l":30900.0,"c":31100.0,"v":1505.0,"dr":0.0065,"sa":0.2942},{"date":"2025-06-27","o":31225.0,"h":31300.0,"l":31050.0,"c":31150.0,"v":1686.0,"dr":0.0016,"sa":0.2938},{"date":"2025-06-30","o":31350.0,"h":31850.0,"l":31275.0,"c":31700.0,"v":12696.0,"dr":0.0177,"sa":0.2929},{"date":"2025-07-01","o":31700.0,"h":32600.0,"l":31625.0,"c":32475.0,"v":2308.0,"dr":0.0244,"sa":0.2935},{"date":"2025-07-02","o":32475.0,"h":32800.0,"l":32350.0,"c":32525.0,"v":4431.0,"dr":0.0015,"sa":0.2932},{"date":"2025-07-03","o":32825.0,"h":33075.0,"l":32675.0,"c":33050.0,"v":13030.0,"dr":0.0161,"sa":0.2931},{"date":"2025-07-04","o":33200.0,"h":34975.0,"l":33075.0,"c":33350.0,"v":1262.0,"dr":0.0091,"sa":0.2932},{"date":"2025-07-07","o":33350.0,"h":33700.0,"l":33100.0,"c":33600.0,"v":5142.0,"dr":0.0075,"sa":0.2931},{"date":"2025-07-08","o":33775.0,"h":33775.0,"l":32850.0,"c":33000.0,"v":4172.0,"dr":-0.0179,"sa":0.2899},{"date":"2025-07-10","o":33275.0,"h":33575.0,"l":33175.0,"c":33550.0,"v":3271.0,"dr":0.0167,"sa":0.2894},{"date":"2025-07-11","o":33450.0,"h":33450.0,"l":33000.0,"c":33100.0,"v":9962.0,"dr":-0.0134,"sa":0.2898},{"date":"2025-07-14","o":33400.0,"h":34200.0,"l":33225.0,"c":34025.0,"v":2899.0,"dr":0.0279,"sa":0.289},{"date":"2025-07-15","o":33750.0,"h":33950.0,"l":32975.0,"c":32975.0,"v":12904.0,"dr":-0.0309,"sa":0.2837},{"date":"2025-07-16","o":32975.0,"h":33250.0,"l":32650.0,"c":33125.0,"v":2667.0,"dr":0.0045,"sa":0.2837},{"date":"2025-07-17","o":33200.0,"h":33825.0,"l":33050.0,"c":33700.0,"v":1247.0,"dr":0.0174,"sa":0.284},{"date":"2025-07-18","o":33750.0,"h":34125.0,"l":33700.0,"c":34100.0,"v":2666.0,"dr":0.0119,"sa":0.2831},{"date":"2025-07-21","o":34000.0,"h":34450.0,"l":33700.0,"c":33725.0,"v":1434.0,"dr":-0.011,"sa":0.2829},{"date":"2025-07-22","o":33825.0,"h":33825.0,"l":33175.0,"c":33375.0,"v":1209.0,"dr":-0.0104,"sa":0.2745},{"date":"2025-07-23","o":33375.0,"h":33625.0,"l":33300.0,"c":33550.0,"v":1851.0,"dr":0.0052,"sa":0.2745},{"date":"2025-07-24","o":33625.0,"h":34050.0,"l":33625.0,"c":33950.0,"v":1471.0,"dr":0.0119,"sa":0.2736},{"date":"2025-07-25","o":33900.0,"h":34550.0,"l":33800.0,"c":34400.0,"v":2392.0,"dr":0.0133,"sa":0.2739},{"date":"2025-07-28","o":34400.0,"h":34575.0,"l":34275.0,"c":34375.0,"v":1392.0,"dr":-0.0007,"sa":0.2738},{"date":"2025-07-29","o":34625.0,"h":34725.0,"l":34075.0,"c":34225.0,"v":1531.0,"dr":-0.0044,"sa":0.2738},{"date":"2025-07-30","o":34325.0,"h":34925.0,"l":34100.0,"c":34625.0,"v":1685.0,"dr":0.0117,"sa":0.274},{"date":"2025-07-31","o":35125.0,"h":36225.0,"l":35050.0,"c":35600.0,"v":2070.0,"dr":0.0282,"sa":0.2751},{"date":"2025-08-01","o":34750.0,"h":35425.0,"l":34325.0,"c":35150.0,"v":2315.0,"dr":-0.0126,"sa":0.2754},{"date":"2025-08-04","o":34325.0,"h":35400.0,"l":34325.0,"c":35150.0,"v":1456.0,"dr":0.0,"sa":0.2754},{"date":"2025-08-05","o":35375.0,"h":35375.0,"l":34675.0,"c":34750.0,"v":1487.0,"dr":-0.0114,"sa":0.2748},{"date":"2025-08-06","o":34700.0,"h":34850.0,"l":34525.0,"c":34625.0,"v":3020.0,"dr":-0.0036,"sa":0.2746},{"date":"2025-08-07","o":34975.0,"h":35000.0,"l":34100.0,"c":34225.0,"v":1647.0,"dr":-0.0116,"sa":0.2745},{"date":"2025-08-08","o":34525.0,"h":34725.0,"l":34300.0,"c":34500.0,"v":3044.0,"dr":0.008,"sa":0.2746},{"date":"2025-08-11","o":34500.0,"h":34800.0,"l":34325.0,"c":34400.0,"v":1033.0,"dr":-0.0029,"sa":0.2743},{"date":"2025-08-12","o":34400.0,"h":34900.0,"l":34400.0,"c":34675.0,"v":1646.0,"dr":0.008,"sa":0.2741},{"date":"2025-08-13","o":35050.0,"h":35100.0,"l":34600.0,"c":34975.0,"v":3624.0,"dr":0.0087,"sa":0.2739},{"date":"2025-08-14","o":34875.0,"h":35000.0,"l":34350.0,"c":34650.0,"v":2158.0,"dr":-0.0093,"sa":0.2739},{"date":"2025-08-18","o":34425.0,"h":34425.0,"l":34000.0,"c":34150.0,"v":1162.0,"dr":-0.0144,"sa":0.2744},{"date":"2025-08-19","o":34225.0,"h":34425.0,"l":34100.0,"c":34300.0,"v":1760.0,"dr":0.0044,"sa":0.2743},{"date":"2025-08-20","o":34425.0,"h":34800.0,"l":34250.0,"c":34625.0,"v":7163.0,"dr":0.0095,"sa":0.2736},{"date":"2025-08-21","o":34575.0,"h":34875.0,"l":34350.0,"c":34775.0,"v":1414.0,"dr":0.0043,"sa":0.2736},{"date":"2025-08-22","o":34925.0,"h":35750.0,"l":34925.0,"c":35575.0,"v":5160.0,"dr":0.023,"sa":0.2741},{"date":"2025-08-25","o":36000.0,"h":36325.0,"l":35775.0,"c":36325.0,"v":2212.0,"dr":0.0211,"sa":0.2745},{"date":"2025-08-26","o":36200.0,"h":36425.0,"l":35850.0,"c":36325.0,"v":4251.0,"dr":0.0,"sa":0.274},{"date":"2025-08-27","o":36350.0,"h":36925.0,"l":36300.0,"c":36600.0,"v":1384.0,"dr":0.0076,"sa":0.2741},{"date":"2025-08-28","o":36600.0,"h":36600.0,"l":36025.0,"c":36300.0,"v":2050.0,"dr":-0.0082,"sa":0.2742},{"date":"2025-08-29","o":36125.0,"h":36700.0,"l":35650.0,"c":36650.0,"v":7749.0,"dr":0.0096,"sa":0.2743},{"date":"2025-09-01","o":36650.0,"h":39000.0,"l":35950.0,"c":37950.0,"v":1088.0,"dr":0.0355,"sa":0.2764},{"date":"2025-09-02","o":37300.0,"h":37300.0,"l":36325.0,"c":36725.0,"v":4439.0,"dr":-0.0323,"sa":0.2784},{"date":"2025-09-03","o":36650.0,"h":36725.0,"l":36325.0,"c":36525.0,"v":3866.0,"dr":-0.0054,"sa":0.2784},{"date":"2025-09-04","o":36925.0,"h":37350.0,"l":36625.0,"c":37250.0,"v":2593.0,"dr":0.0198,"sa":0.2789},{"date":"2025-09-05","o":37275.0,"h":37525.0,"l":36550.0,"c":36900.0,"v":5060.0,"dr":-0.0094,"sa":0.2791},{"date":"2025-09-08","o":36820.0,"h":38760.0,"l":36820.0,"c":38380.0,"v":4486.0,"dr":0.0401,"sa":0.2818},{"date":"2025-09-09","o":38300.0,"h":38580.0,"l":38080.0,"c":38240.0,"v":6576.0,"dr":-0.0036,"sa":0.2814},{"date":"2025-09-10","o":38260.0,"h":38280.0,"l":37700.0,"c":38160.0,"v":6647.0,"dr":-0.0021,"sa":0.2813},{"date":"2025-09-11","o":38220.0,"h":39160.0,"l":38100.0,"c":39000.0,"v":5234.0,"dr":0.022,"sa":0.282},{"date":"2025-09-12","o":39260.0,"h":39840.0,"l":39080.0,"c":39840.0,"v":4983.0,"dr":0.0215,"sa":0.2827},{"date":"2025-09-15","o":40200.0,"h":40220.0,"l":39600.0,"c":40000.0,"v":10563.0,"dr":0.004,"sa":0.2815},{"date":"2025-09-16","o":39620.0,"h":39760.0,"l":39220.0,"c":39660.0,"v":3715.0,"dr":-0.0085,"sa":0.28},{"date":"2025-09-17","o":39600.0,"h":40540.0,"l":39600.0,"c":40400.0,"v":6633.0,"dr":0.0187,"sa":0.2805},{"date":"2025-09-18","o":40220.0,"h":42260.0,"l":40220.0,"c":41980.0,"v":9802.0,"dr":0.0391,"sa":0.283},{"date":"2025-09-19","o":42200.0,"h":42600.0,"l":41540.0,"c":42500.0,"v":4945.0,"dr":0.0124,"sa":0.283},{"date":"2025-09-22","o":41160.0,"h":41160.0,"l":38380.0,"c":38880.0,"v":8045.0,"dr":-0.0852,"sa":0.2959},{"date":"2025-09-23","o":37740.0,"h":38200.0,"l":37240.0,"c":38100.0,"v":4848.0,"dr":-0.0201,"sa":0.2966},{"date":"2025-09-24","o":37080.0,"h":37720.0,"l":36900.0,"c":37340.0,"v":5009.0,"dr":-0.0199,"sa":0.2974},{"date":"2025-09-25","o":37200.0,"h":37520.0,"l":36960.0,"c":37380.0,"v":8322.0,"dr":0.0011,"sa":0.2973},{"date":"2025-09-26","o":37640.0,"h":39760.0,"l":37420.0,"c":39600.0,"v":4047.0,"dr":0.0594,"sa":0.3026},{"date":"2025-09-29","o":40000.0,"h":40420.0,"l":39420.0,"c":40260.0,"v":2950.0,"dr":0.0167,"sa":0.3029},{"date":"2025-09-30","o":40220.0,"h":41620.0,"l":40200.0,"c":41380.0,"v":8464.0,"dr":0.0278,"sa":0.3041},{"date":"2025-10-01","o":41380.0,"h":42260.0,"l":41260.0,"c":42000.0,"v":4305.0,"dr":0.015,"sa":0.3043},{"date":"2025-10-02","o":42000.0,"h":42560.0,"l":41180.0,"c":41480.0,"v":7460.0,"dr":-0.0124,"sa":0.3044},{"date":"2025-10-03","o":41820.0,"h":41900.0,"l":40980.0,"c":41020.0,"v":6141.0,"dr":-0.0111,"sa":0.3046},{"date":"2025-10-06","o":41300.0,"h":41300.0,"l":40580.0,"c":40620.0,"v":2884.0,"dr":-0.0098,"sa":0.3047},{"date":"2025-10-07","o":40620.0,"h":41960.0,"l":40620.0,"c":41740.0,"v":4160.0,"dr":0.0276,"sa":0.3058},{"date":"2025-10-08","o":41980.0,"h":42200.0,"l":41360.0,"c":41540.0,"v":3786.0,"dr":-0.0048,"sa":0.3058},{"date":"2025-10-09","o":41660.0,"h":41900.0,"l":38680.0,"c":38960.0,"v":7809.0,"dr":-0.0621,"sa":0.3124},{"date":"2025-10-13","o":38160.0,"h":38160.0,"l":36780.0,"c":37920.0,"v":3868.0,"dr":-0.0267,"sa":0.3135},{"date":"2025-10-14","o":37700.0,"h":39680.0,"l":37400.0,"c":39260.0,"v":2429.0,"dr":0.0353,"sa":0.3151},{"date":"2025-10-15","o":39400.0,"h":39700.0,"l":38300.0,"c":38940.0,"v":6828.0,"dr":-0.0082,"sa":0.315},{"date":"2025-10-16","o":38760.0,"h":38900.0,"l":38260.0,"c":38480.0,"v":5237.0,"dr":-0.0118,"sa":0.315},{"date":"2025-10-17","o":38820.0,"h":40580.0,"l":38400.0,"c":40500.0,"v":3610.0,"dr":0.0525,"sa":0.3191},{"date":"2025-10-20","o":40500.0,"h":41580.0,"l":40280.0,"c":41400.0,"v":4098.0,"dr":0.0222,"sa":0.3196},{"date":"2025-10-21","o":41240.0,"h":42640.0,"l":41160.0,"c":42620.0,"v":7356.0,"dr":0.0295,"sa":0.3203},{"date":"2025-10-22","o":42500.0,"h":42760.0,"l":42020.0,"c":42280.0,"v":8855.0,"dr":-0.008,"sa":0.3194},{"date":"2025-10-23","o":42200.0,"h":42200.0,"l":40680.0,"c":40860.0,"v":6388.0,"dr":-0.0336,"sa":0.3214},{"date":"2025-10-24","o":40080.0,"h":41860.0,"l":40080.0,"c":41680.0,"v":2864.0,"dr":0.0201,"sa":0.3212},{"date":"2025-10-27","o":36380.0,"h":39120.0,"l":36300.0,"c":37400.0,"v":6579.0,"dr":-0.1027,"sa":0.3378},{"date":"2025-10-28","o":38360.0,"h":39880.0,"l":38360.0,"c":39580.0,"v":3628.0,"dr":0.0583,"sa":0.3425},{"date":"2025-10-29","o":39160.0,"h":39180.0,"l":38500.0,"c":38780.0,"v":7130.0,"dr":-0.0202,"sa":0.343},{"date":"2025-10-30","o":38800.0,"h":39340.0,"l":38700.0,"c":39060.0,"v":2517.0,"dr":0.0072,"sa":0.343},{"date":"2025-10-31","o":39000.0,"h":39540.0,"l":38640.0,"c":39540.0,"v":9211.0,"dr":0.0123,"sa":0.3431},{"date":"2025-11-03","o":38660.0,"h":39760.0,"l":37000.0,"c":39820.0,"v":6781.0,"dr":0.0071,"sa":0.3431},{"date":"2025-11-04","o":39820.0,"h":39820.0,"l":39100.0,"c":39620.0,"v":2065.0,"dr":-0.005,"sa":0.3421},{"date":"2025-11-05","o":39800.0,"h":39800.0,"l":39240.0,"c":39400.0,"v":5744.0,"dr":-0.0056,"sa":0.3421},{"date":"2025-11-06","o":39740.0,"h":39740.0,"l":39120.0,"c":39300.0,"v":2572.0,"dr":-0.0025,"sa":0.342},{"date":"2025-11-07","o":39300.0,"h":39620.0,"l":38780.0,"c":38800.0,"v":2317.0,"dr":-0.0127,"sa":0.3422},{"date":"2025-11-10","o":38840.0,"h":39340.0,"l":38680.0,"c":39180.0,"v":2638.0,"dr":0.0098,"sa":0.342},{"date":"2025-11-11","o":39300.0,"h":39420.0,"l":39020.0,"c":39300.0,"v":2971.0,"dr":0.0031,"sa":0.3418},{"date":"2025-11-12","o":39300.0,"h":39700.0,"l":39120.0,"c":39520.0,"v":3595.0,"dr":0.0056,"sa":0.3418},{"date":"2025-11-13","o":40900.0,"h":40900.0,"l":38920.0,"c":39320.0,"v":4724.0,"dr":-0.0051,"sa":0.3418},{"date":"2025-11-14","o":39400.0,"h":39400.0,"l":38740.0,"c":39120.0,"v":2745.0,"dr":-0.0051,"sa":0.3388},{"date":"2025-11-17","o":38880.0,"h":39040.0,"l":38200.0,"c":38220.0,"v":3255.0,"dr":-0.023,"sa":0.3392},{"date":"2025-11-18","o":38000.0,"h":38260.0,"l":37780.0,"c":38020.0,"v":3913.0,"dr":-0.0052,"sa":0.3393},{"date":"2025-11-19","o":37500.0,"h":38160.0,"l":37500.0,"c":37940.0,"v":3778.0,"dr":-0.0021,"sa":0.3391},{"date":"2025-11-21","o":38560.0,"h":39140.0,"l":38300.0,"c":39020.0,"v":593.0,"dr":0.0285,"sa":0.3401},{"date":"2025-11-25","o":39000.0,"h":40180.0,"l":38940.0,"c":40100.0,"v":2682.0,"dr":0.0277,"sa":0.3411},{"date":"2025-11-26","o":39820.0,"h":40820.0,"l":39820.0,"c":40760.0,"v":4224.0,"dr":0.0165,"sa":0.3413},{"date":"2025-11-27","o":40800.0,"h":41400.0,"l":39920.0,"c":40200.0,"v":1223.0,"dr":-0.0137,"sa":0.3416},{"date":"2025-11-28","o":40200.0,"h":40900.0,"l":40200.0,"c":40720.0,"v":8231.0,"dr":0.0129,"sa":0.3407},{"date":"2025-12-01","o":40500.0,"h":40500.0,"l":40000.0,"c":40160.0,"v":2144.0,"dr":-0.0138,"sa":0.3409},{"date":"2025-12-02","o":40400.0,"h":40500.0,"l":40100.0,"c":40460.0,"v":3535.0,"dr":0.0075,"sa":0.3403},{"date":"2025-12-03","o":40460.0,"h":40600.0,"l":40020.0,"c":40360.0,"v":2376.0,"dr":-0.0025,"sa":0.3404},{"date":"2025-12-04","o":40640.0,"h":40640.0,"l":40240.0,"c":40460.0,"v":3986.0,"dr":0.0025,"sa":0.3404},{"date":"2025-12-05","o":41000.0,"h":41000.0,"l":40020.0,"c":40680.0,"v":2226.0,"dr":0.0054,"sa":0.3404},{"date":"2025-12-09","o":40600.0,"h":40600.0,"l":39980.0,"c":40020.0,"v":1617.0,"dr":-0.0162,"sa":0.3409},{"date":"2025-12-10","o":40180.0,"h":40560.0,"l":39980.0,"c":40440.0,"v":2962.0,"dr":0.0105,"sa":0.341},{"date":"2025-12-11","o":40440.0,"h":41460.0,"l":40360.0,"c":41420.0,"v":3585.0,"dr":0.0242,"sa":0.3417},{"date":"2025-12-12","o":41380.0,"h":41700.0,"l":41300.0,"c":41460.0,"v":1920.0,"dr":0.001,"sa":0.3415},{"date":"2025-12-15","o":41620.0,"h":42200.0,"l":41620.0,"c":42000.0,"v":2308.0,"dr":0.013,"sa":0.3417},{"date":"2025-12-16","o":42000.0,"h":42500.0,"l":41860.0,"c":42340.0,"v":2796.0,"dr":0.0081,"sa":0.3415},{"date":"2025-12-17","o":42300.0,"h":42640.0,"l":42160.0,"c":42600.0,"v":9258.0,"dr":0.0061,"sa":0.3414},{"date":"2025-12-18","o":42600.0,"h":42720.0,"l":41840.0,"c":42100.0,"v":2099.0,"dr":-0.0117,"sa":0.3411},{"date":"2025-12-19","o":42580.0,"h":42580.0,"l":41980.0,"c":42580.0,"v":3558.0,"dr":0.0114,"sa":0.3406},{"date":"2025-12-22","o":42120.0,"h":42820.0,"l":42120.0,"c":42800.0,"v":2334.0,"dr":0.0052,"sa":0.3406},{"date":"2025-12-23","o":42960.0,"h":43000.0,"l":42300.0,"c":42240.0,"v":1914.0,"dr":-0.0131,"sa":0.3409},{"date":"2025-12-24","o":42500.0,"h":42740.0,"l":42300.0,"c":42600.0,"v":508.0,"dr":0.0085,"sa":0.3409},{"date":"2025-12-26","o":42600.0,"h":44000.0,"l":40560.0,"c":42400.0,"v":1142.0,"dr":-0.0047,"sa":0.3409},{"date":"2025-12-29","o":42400.0,"h":42780.0,"l":41800.0,"c":42280.0,"v":6813.0,"dr":-0.0028,"sa":0.34},{"date":"2025-12-30","o":42300.0,"h":42660.0,"l":41900.0,"c":42020.0,"v":2094.0,"dr":-0.0061,"sa":0.3396},{"date":"2026-01-02","o":43000.0,"h":43000.0,"l":41680.0,"c":42400.0,"v":1958.0,"dr":0.009,"sa":0.3396},{"date":"2026-01-05","o":42100.0,"h":43540.0,"l":41780.0,"c":43320.0,"v":2963.0,"dr":0.0217,"sa":0.3393},{"date":"2026-01-06","o":43600.0,"h":43600.0,"l":42900.0,"c":43440.0,"v":2620.0,"dr":0.0028,"sa":0.3384},{"date":"2026-01-07","o":43440.0,"h":43480.0,"l":42640.0,"c":42780.0,"v":2194.0,"dr":-0.0152,"sa":0.3388},{"date":"2026-01-08","o":43000.0,"h":43120.0,"l":42220.0,"c":42940.0,"v":2149.0,"dr":0.0037,"sa":0.3384},{"date":"2026-01-09","o":42980.0,"h":43160.0,"l":42700.0,"c":42800.0,"v":2733.0,"dr":-0.0033,"sa":0.3383},{"date":"2026-01-12","o":42320.0,"h":42320.0,"l":41940.0,"c":42280.0,"v":3907.0,"dr":-0.0121,"sa":0.3385},{"date":"2026-01-13","o":41560.0,"h":42480.0,"l":41420.0,"c":41420.0,"v":4903.0,"dr":-0.0203,"sa":0.3391},{"date":"2026-01-14","o":41700.0,"h":41700.0,"l":40840.0,"c":41060.0,"v":30034.0,"dr":-0.0087,"sa":0.3388},{"date":"2026-01-15","o":41380.0,"h":41540.0,"l":41080.0,"c":41180.0,"v":7982.0,"dr":0.0029,"sa":0.3387},{"date":"2026-01-16","o":41380.0,"h":41580.0,"l":41140.0,"c":41460.0,"v":5075.0,"dr":0.0068,"sa":0.3386},{"date":"2026-01-19","o":41240.0,"h":42000.0,"l":38600.0,"c":40800.0,"v":815.0,"dr":-0.0159,"sa":0.3391},{"date":"2026-01-20","o":40300.0,"h":41000.0,"l":40300.0,"c":40460.0,"v":8396.0,"dr":-0.0083,"sa":0.3392},{"date":"2026-01-21","o":40400.0,"h":40940.0,"l":40320.0,"c":40680.0,"v":3613.0,"dr":0.0054,"sa":0.3392},{"date":"2026-01-22","o":40280.0,"h":40840.0,"l":40280.0,"c":40540.0,"v":4476.0,"dr":-0.0034,"sa":0.3379},{"date":"2026-01-23","o":40800.0,"h":40800.0,"l":39800.0,"c":40280.0,"v":3578.0,"dr":-0.0064,"sa":0.3379},{"date":"2026-01-26","o":40180.0,"h":40520.0,"l":39980.0,"c":40500.0,"v":4650.0,"dr":0.0055,"sa":0.3378},{"date":"2026-01-27","o":40540.0,"h":40640.0,"l":39980.0,"c":39980.0,"v":2817.0,"dr":-0.0128,"sa":0.3369},{"date":"2026-01-28","o":39760.0,"h":40180.0,"l":39760.0,"c":39900.0,"v":4267.0,"dr":-0.002,"sa":0.3369},{"date":"2026-01-29","o":39940.0,"h":40520.0,"l":39940.0,"c":40320.0,"v":35072.0,"dr":0.0105,"sa":0.3369},{"date":"2026-01-30","o":40660.0,"h":40660.0,"l":39820.0,"c":40220.0,"v":10877.0,"dr":-0.0025,"sa":0.3368},{"date":"2026-02-02","o":40240.0,"h":40520.0,"l":40000.0,"c":40500.0,"v":7780.0,"dr":0.007,"sa":0.3369},{"date":"2026-02-03","o":39840.0,"h":40420.0,"l":39760.0,"c":39920.0,"v":5241.0,"dr":-0.0143,"sa":0.3372},{"date":"2026-02-04","o":39820.0,"h":40600.0,"l":39820.0,"c":40360.0,"v":9527.0,"dr":0.011,"sa":0.3374},{"date":"2026-02-05","o":40620.0,"h":40620.0,"l":39880.0,"c":40080.0,"v":6906.0,"dr":-0.0069,"sa":0.3372},{"date":"2026-02-06","o":40500.0,"h":40840.0,"l":40180.0,"c":40520.0,"v":8876.0,"dr":0.011,"sa":0.3373},{"date":"2026-02-09","o":40720.0,"h":40720.0,"l":39980.0,"c":40000.0,"v":3151.0,"dr":-0.0128,"sa":0.3376},{"date":"2026-02-10","o":40000.0,"h":40000.0,"l":39040.0,"c":39500.0,"v":5394.0,"dr":-0.0125,"sa":0.3378},{"date":"2026-02-11","o":39700.0,"h":39700.0,"l":38780.0,"c":39020.0,"v":12132.0,"dr":-0.0122,"sa":0.3379},{"date":"2026-02-12","o":39020.0,"h":39020.0,"l":37820.0,"c":38200.0,"v":5359.0,"dr":-0.021,"sa":0.3386},{"date":"2026-02-13","o":38040.0,"h":38280.0,"l":37680.0,"c":37900.0,"v":3806.0,"dr":-0.0079,"sa":0.3387},{"date":"2026-02-18","o":38160.0,"h":38820.0,"l":38120.0,"c":38180.0,"v":6529.0,"dr":0.0074,"sa":0.3388},{"date":"2026-02-19","o":38220.0,"h":38220.0,"l":37440.0,"c":37660.0,"v":4456.0,"dr":-0.0136,"sa":0.3388},{"date":"2026-02-20","o":37680.0,"h":38180.0,"l":37560.0,"c":37880.0,"v":7361.0,"dr":0.0058,"sa":0.3388},{"date":"2026-02-23","o":37760.0,"h":37780.0,"l":36480.0,"c":36680.0,"v":3506.0,"dr":-0.0317,"sa":0.3404},{"date":"2026-02-24","o":36560.0,"h":37040.0,"l":36340.0,"c":36880.0,"v":7913.0,"dr":0.0055,"sa":0.34},{"date":"2026-02-25","o":36760.0,"h":38240.0,"l":36760.0,"c":38260.0,"v":7895.0,"dr":0.0374,"sa":0.3419},{"date":"2026-02-26","o":38240.0,"h":39000.0,"l":38120.0,"c":38920.0,"v":3725.0,"dr":0.0173,"sa":0.3422},{"date":"2026-02-27","o":38660.0,"h":38660.0,"l":37340.0,"c":37420.0,"v":5475.0,"dr":-0.0385,"sa":0.3444},{"date":"2026-03-02","o":37520.0,"h":37720.0,"l":37100.0,"c":37580.0,"v":3512.0,"dr":0.0043,"sa":0.3444},{"date":"2026-03-03","o":37100.0,"h":38160.0,"l":36920.0,"c":38100.0,"v":7054.0,"dr":0.0138,"sa":0.3444},{"date":"2026-03-04","o":37820.0,"h":38180.0,"l":37460.0,"c":37800.0,"v":2927.0,"dr":-0.0079,"sa":0.3438},{"date":"2026-03-05","o":37800.0,"h":38060.0,"l":37500.0,"c":37740.0,"v":2783.0,"dr":-0.0016,"sa":0.3437},{"date":"2026-03-06","o":37600.0,"h":37720.0,"l":36880.0,"c":37260.0,"v":5083.0,"dr":-0.0127,"sa":0.3437},{"date":"2026-03-09","o":37200.0,"h":37200.0,"l":36440.0,"c":37080.0,"v":5909.0,"dr":-0.0048,"sa":0.3435},{"date":"2026-03-10","o":37000.0,"h":37060.0,"l":36620.0,"c":36640.0,"v":10342.0,"dr":-0.0119,"sa":0.3436},{"date":"2026-03-11","o":36700.0,"h":36700.0,"l":35880.0,"c":36180.0,"v":2633.0,"dr":-0.0126,"sa":0.3439},{"date":"2026-03-12","o":35640.0,"h":35940.0,"l":35500.0,"c":35500.0,"v":13857.0,"dr":-0.0188,"sa":0.3444},{"date":"2026-03-13","o":35860.0,"h":36060.0,"l":35600.0,"c":36000.0,"v":5206.0,"dr":0.0141,"sa":0.3445},{"date":"2026-03-16","o":35920.0,"h":36320.0,"l":35920.0,"c":36260.0,"v":5118.0,"dr":0.0072,"sa":0.3442},{"date":"2026-03-17","o":36640.0,"h":36800.0,"l":36320.0,"c":36400.0,"v":4980.0,"dr":0.0039,"sa":0.3434},{"date":"2026-03-18","o":36240.0,"h":36680.0,"l":35900.0,"c":36040.0,"v":2313.0,"dr":-0.0099,"sa":0.3429},{"date":"2026-03-19","o":35820.0,"h":36200.0,"l":35620.0,"c":36040.0,"v":7064.0,"dr":0.0,"sa":0.3427},{"date":"2026-03-20","o":35920.0,"h":36200.0,"l":35780.0,"c":36100.0,"v":3912.0,"dr":0.0017,"sa":0.3419},{"date":"2026-03-23","o":36420.0,"h":36460.0,"l":36040.0,"c":36200.0,"v":695.0,"dr":0.0028,"sa":0.3418},{"date":"2026-03-25","o":36100.0,"h":36540.0,"l":35620.0,"c":35880.0,"v":3052.0,"dr":-0.0088,"sa":0.3419},{"date":"2026-03-26","o":35620.0,"h":35780.0,"l":35280.0,"c":35520.0,"v":3571.0,"dr":-0.01,"sa":0.342},{"date":"2026-03-27","o":35120.0,"h":35440.0,"l":34880.0,"c":35360.0,"v":4545.0,"dr":-0.0045,"sa":0.3406},{"date":"2026-03-30","o":35440.0,"h":36020.0,"l":35340.0,"c":35940.0,"v":3558.0,"dr":0.0164,"sa":0.3404},{"date":"2026-03-31","o":35900.0,"h":36480.0,"l":35660.0,"c":36280.0,"v":10097.0,"dr":0.0095,"sa":0.339},{"date":"2026-04-01","o":36780.0,"h":37000.0,"l":36260.0,"c":36800.0,"v":8843.0,"dr":0.0143,"sa":0.3392},{"date":"2026-04-06","o":36800.0,"h":37140.0,"l":36620.0,"c":37040.0,"v":6327.0,"dr":0.0065,"sa":0.3393},{"date":"2026-04-07","o":36900.0,"h":37200.0,"l":36700.0,"c":37080.0,"v":5379.0,"dr":0.0011,"sa":0.3391},{"date":"2026-04-08","o":37860.0,"h":38020.0,"l":37680.0,"c":37800.0,"v":13817.0,"dr":0.0194,"sa":0.3381},{"date":"2026-04-09","o":37760.0,"h":38100.0,"l":37600.0,"c":37920.0,"v":7305.0,"dr":0.0032,"sa":0.3381},{"date":"2026-04-10","o":37820.0,"h":37820.0,"l":37360.0,"c":37360.0,"v":3899.0,"dr":-0.0148,"sa":0.3385},{"date":"2026-04-13","o":37360.0,"h":37920.0,"l":37180.0,"c":37940.0,"v":3695.0,"dr":0.0155,"sa":0.3384},{"date":"2026-04-14","o":37660.0,"h":38160.0,"l":37560.0,"c":38100.0,"v":10248.0,"dr":0.0042,"sa":0.3378},{"date":"2026-04-15","o":38380.0,"h":38460.0,"l":37900.0,"c":38020.0,"v":8104.0,"dr":-0.0021,"sa":0.3377},{"date":"2026-04-16","o":38020.0,"h":38040.0,"l":37660.0,"c":37740.0,"v":4474.0,"dr":-0.0074,"sa":0.336},{"date":"2026-04-17","o":38000.0,"h":38580.0,"l":37900.0,"c":38340.0,"v":9849.0,"dr":0.0159,"sa":0.3304},{"date":"2026-04-20","o":38360.0,"h":38660.0,"l":38300.0,"c":38580.0,"v":12134.0,"dr":0.0063,"sa":0.3299},{"date":"2026-04-21","o":38600.0,"h":39180.0,"l":38400.0,"c":38300.0,"v":11360.0,"dr":-0.0073,"sa":0.33},{"date":"2026-04-22","o":38300.0,"h":38640.0,"l":38260.0,"c":38480.0,"v":5800.0,"dr":0.0047,"sa":0.3255},{"date":"2026-04-23","o":38320.0,"h":38500.0,"l":37940.0,"c":38160.0,"v":2754.0,"dr":-0.0083,"sa":0.3254},{"date":"2026-04-24","o":38160.0,"h":38580.0,"l":38020.0,"c":38560.0,"v":7145.0,"dr":0.0105,"sa":0.3254},{"date":"2026-04-27","o":38560.0,"h":39380.0,"l":38560.0,"c":39360.0,"v":13058.0,"dr":0.0207,"sa":0.3221},{"date":"2026-04-28","o":39240.0,"h":39780.0,"l":38920.0,"c":38940.0,"v":4305.0,"dr":-0.0107,"sa":0.3222},{"date":"2026-04-29","o":39160.0,"h":39200.0,"l":38640.0,"c":38640.0,"v":6642.0,"dr":-0.0077,"sa":0.317},{"date":"2026-04-30","o":38400.0,"h":39200.0,"l":38220.0,"c":39200.0,"v":4230.0,"dr":0.0145,"sa":0.31},{"date":"2026-05-04","o":38920.0,"h":38940.0,"l":38500.0,"c":38660.0,"v":4216.0,"dr":-0.0138,"sa":0.2911},{"date":"2026-05-05","o":38360.0,"h":38720.0,"l":38260.0,"c":38400.0,"v":14501.0,"dr":-0.0067,"sa":0.2908},{"date":"2026-05-06","o":38420.0,"h":38740.0,"l":38260.0,"c":38460.0,"v":3768.0,"dr":0.0016,"sa":0.2898},{"date":"2026-05-07","o":38620.0,"h":38620.0,"l":38180.0,"c":38320.0,"v":3853.0,"dr":-0.0036,"sa":0.2898},{"date":"2026-05-08","o":38440.0,"h":38440.0,"l":37980.0,"c":38140.0,"v":4758.0,"dr":-0.0047,"sa":0.2898},{"date":"2026-05-11","o":38500.0,"h":39120.0,"l":37760.0,"c":37800.0,"v":38724.0,"dr":-0.0089,"sa":0.29},{"date":"2026-05-12","o":37820.0,"h":38340.0,"l":37580.0,"c":37960.0,"v":4394.0,"dr":0.0042,"sa":0.2899},{"date":"2026-05-13","o":37620.0,"h":38040.0,"l":37620.0,"c":37800.0,"v":7872.0,"dr":-0.0042,"sa":0.2884},{"date":"2026-05-14","o":38200.0,"h":38220.0,"l":37880.0,"c":37880.0,"v":4309.0,"dr":0.0021,"sa":0.2883},{"date":"2026-05-15","o":38000.0,"h":38360.0,"l":37920.0,"c":37920.0,"v":20704.0,"dr":0.0011,"sa":0.2866},{"date":"2026-05-18","o":38220.0,"h":38520.0,"l":38000.0,"c":38440.0,"v":5144.0,"dr":0.0137,"sa":0.2869},{"date":"2026-05-19","o":38160.0,"h":38560.0,"l":38040.0,"c":38140.0,"v":3657.0,"dr":-0.0078,"sa":0.287},{"date":"2026-05-20","o":38340.0,"h":38480.0,"l":37800.0,"c":38420.0,"v":4606.0,"dr":0.0073,"sa":0.2864},{"date":"2026-05-21","o":38440.0,"h":38440.0,"l":38080.0,"c":38200.0,"v":4342.0,"dr":-0.0057,"sa":0.2864},{"date":"2026-05-22","o":38320.0,"h":38700.0,"l":38320.0,"c":38560.0,"v":5832.0,"dr":0.0094,"sa":0.2865},{"date":"2026-05-26","o":38600.0,"h":38900.0,"l":38440.0,"c":38500.0,"v":4927.0,"dr":-0.0016,"sa":0.2863},{"date":"2026-05-27","o":38540.0,"h":38580.0,"l":38000.0,"c":38140.0,"v":4859.0,"dr":-0.0094,"sa":0.2862},{"date":"2026-05-28","o":37700.0,"h":38160.0,"l":37700.0,"c":38000.0,"v":7459.0,"dr":-0.0037,"sa":0.2862},{"date":"2026-05-29","o":38140.0,"h":38480.0,"l":37980.0,"c":38320.0,"v":9505.0,"dr":0.0084,"sa":0.2863},{"date":"2026-06-01","o":38320.0,"h":38460.0,"l":38060.0,"c":38380.0,"v":6110.0,"dr":0.0016,"sa":0.2848},{"date":"2026-06-02","o":38300.0,"h":38820.0,"l":37920.0,"c":38720.0,"v":7041.0,"dr":0.0089,"sa":0.2848},{"date":"2026-06-03","o":38540.0,"h":38700.0,"l":37980.0,"c":38640.0,"v":7530.0,"dr":-0.0021,"sa":0.2848},{"date":"2026-06-04","o":38940.0,"h":39560.0,"l":38940.0,"c":39460.0,"v":6733.0,"dr":0.0212,"sa":0.285},{"date":"2026-06-05","o":39940.0,"h":39940.0,"l":39400.0,"c":39520.0,"v":31585.0,"dr":0.0015,"sa":0.2819},{"date":"2026-06-08","o":39720.0,"h":39820.0,"l":39460.0,"c":39520.0,"v":8728.0,"dr":0.0,"sa":0.2818},{"date":"2026-06-09","o":39900.0,"h":39960.0,"l":39520.0,"c":39740.0,"v":6879.0,"dr":0.0056,"sa":0.2813},{"date":"2026-06-10","o":39660.0,"h":39940.0,"l":39380.0,"c":39500.0,"v":4865.0,"dr":-0.006,"sa":0.2813},{"date":"2026-06-11","o":39400.0,"h":39520.0,"l":38820.0,"c":39240.0,"v":3330.0,"dr":-0.0066,"sa":0.2813},{"date":"2026-06-12","o":39780.0,"h":40180.0,"l":39600.0,"c":39980.0,"v":22537.0,"dr":0.0189,"sa":0.2818},{"date":"2026-06-16","o":40720.0,"h":40840.0,"l":40140.0,"c":40760.0,"v":6507.0,"dr":0.0195,"sa":0.2824},{"date":"2026-06-17","o":40900.0,"h":41140.0,"l":40500.0,"c":40640.0,"v":18268.0,"dr":-0.0029,"sa":0.2822},{"date":"2026-06-18","o":40800.0,"h":41160.0,"l":40380.0,"c":40500.0,"v":9962.0,"dr":-0.0034,"sa":0.2818},{"date":"2026-06-19","o":43100.0,"h":43100.0,"l":39140.0,"c":41500.0,"v":2643.0,"dr":0.0247,"sa":0.2827},{"date":"2026-06-22","o":40140.0,"h":41140.0,"l":40140.0,"c":41060.0,"v":10354.0,"dr":-0.0106,"sa":0.2829},{"date":"2026-06-23","o":41220.0,"h":42000.0,"l":40900.0,"c":41940.0,"v":5793.0,"dr":0.0214,"sa":0.2834},{"date":"2026-06-24","o":41920.0,"h":42060.0,"l":41560.0,"c":41620.0,"v":5933.0,"dr":-0.0076,"sa":0.2836},{"date":"2026-06-25","o":41620.0,"h":42380.0,"l":41260.0,"c":41220.0,"v":10935.0,"dr":-0.0096,"sa":0.2827},{"date":"2026-06-26","o":41620.0,"h":41620.0,"l":41220.0,"c":41440.0,"v":5302.0,"dr":0.0053,"sa":0.2827},{"date":"2026-06-29","o":41520.0,"h":42040.0,"l":41480.0,"c":41620.0,"v":6676.0,"dr":0.0043,"sa":0.2825},{"date":"2026-06-30","o":41620.0,"h":42080.0,"l":41420.0,"c":41860.0,"v":6401.0,"dr":0.0058,"sa":0.2822},{"date":"2026-07-01","o":42000.0,"h":43340.0,"l":42000.0,"c":42940.0,"v":8519.0,"dr":0.0258,"sa":0.2805},{"date":"2026-07-02","o":42940.0,"h":43960.0,"l":42940.0,"c":44000.0,"v":17129.0,"dr":0.0247,"sa":0.2809},{"date":"2026-07-03","o":43900.0,"h":48000.0,"l":43580.0,"c":45660.0,"v":3532.0,"dr":0.0377,"sa":0.2832},{"date":"2026-07-06","o":44100.0,"h":44160.0,"l":43520.0,"c":44040.0,"v":13725.0,"dr":-0.0355,"sa":0.2856},{"date":"2026-07-07","o":44420.0,"h":44420.0,"l":44040.0,"c":44040.0,"v":15107.0,"dr":0.0,"sa":0.2856},{"date":"2026-07-08","o":44500.0,"h":44500.0,"l":43160.0,"c":43280.0,"v":33000.0,"dr":-0.0173,"sa":0.2857},{"date":"2026-07-10","o":43760.0,"h":44060.0,"l":43360.0,"c":43680.0,"v":2002.0,"dr":0.0092,"sa":0.2849},{"date":"2026-07-13","o":43720.0,"h":44180.0,"l":43460.0,"c":44000.0,"v":7848.0,"dr":0.0073,"sa":0.285},{"date":"2026-07-14","o":43500.0,"h":44260.0,"l":43420.0,"c":43820.0,"v":9310.0,"dr":-0.0041,"sa":0.2846},{"date":"2026-07-15","o":43920.0,"h":44420.0,"l":43700.0,"c":44180.0,"v":15833.0,"dr":0.0082,"sa":0.2846},{"date":"2026-07-16","o":44260.0,"h":44480.0,"l":44100.0,"c":44360.0,"v":13325.0,"dr":0.0041,"sa":0.2845},{"date":"2026-07-17","o":43920.0,"h":44700.0,"l":43920.0,"c":44240.0,"v":6431.0,"dr":-0.0027,"sa":0.2839},{"date":"2026-07-20","o":44420.0,"h":44420.0,"l":43980.0,"c":44140.0,"v":5144.0,"dr":-0.0023,"sa":0.2835},{"date":"2026-07-21","o":44240.0,"h":44240.0,"l":43720.0,"c":44100.0,"v":7753.0,"dr":-0.0009,"sa":0.2831},{"date":"2026-07-22","o":44100.0,"h":44280.0,"l":43920.0,"c":44040.0,"v":8654.0,"dr":-0.0014,"sa":0.2819},{"date":"2026-07-23","o":43980.0,"h":44300.0,"l":43800.0,"c":44340.0,"v":6196.0,"dr":0.0068,"sa":0.2801},{"date":"2026-07-24","o":44080.0,"h":45020.0,"l":44080.0,"c":44880.0,"v":3298.0,"dr":0.0122,"sa":0.2803},{"date":"2026-07-27","o":45300.0,"h":45660.0,"l":45260.0,"c":45520.0,"v":4672.0,"dr":0.0143,"sa":0.2801},{"date":"2026-07-28","o":45520.0,"h":46160.0,"l":45520.0,"c":46000.0,"v":13155.0,"dr":0.0105,"sa":0.2801}]