[{"date":"2023-03-03","o":4172.5,"h":4216.25,"l":4092.75,"c":4191.5,"v":3386.0,"dr":0.0081,"sa":0.4484},{"date":"2023-03-06","o":4191.5,"h":4252.25,"l":4150.75,"c":4249.25,"v":7176.0,"dr":0.0138,"sa":0.4475},{"date":"2023-03-07","o":4297.75,"h":4297.75,"l":4150.0,"c":4181.0,"v":2994.0,"dr":-0.0161,"sa":0.4475},{"date":"2023-03-08","o":4150.0,"h":4207.25,"l":4120.5,"c":4162.25,"v":18262.0,"dr":-0.0045,"sa":0.4464},{"date":"2023-03-09","o":4195.0,"h":4301.5,"l":4180.5,"c":4230.75,"v":6280.0,"dr":0.0165,"sa":0.4465},{"date":"2023-03-10","o":4200.0,"h":4339.75,"l":4200.0,"c":4241.0,"v":4246.0,"dr":0.0024,"sa":0.4459},{"date":"2023-03-13","o":4226.25,"h":4267.5,"l":4140.25,"c":4203.75,"v":5094.0,"dr":-0.0088,"sa":0.4459},{"date":"2023-03-14","o":4250.0,"h":4288.25,"l":4132.5,"c":4231.25,"v":7260.0,"dr":0.0065,"sa":0.443},{"date":"2023-03-15","o":4168.5,"h":4168.5,"l":3963.25,"c":4016.75,"v":12980.0,"dr":-0.0507,"sa":0.4463},{"date":"2023-03-16","o":3948.75,"h":4055.75,"l":3910.0,"c":4036.0,"v":7606.0,"dr":0.0048,"sa":0.4454},{"date":"2023-03-17","o":4023.25,"h":4087.25,"l":4000.0,"c":4030.5,"v":3656.0,"dr":-0.0014,"sa":0.4418},{"date":"2023-03-20","o":4200.0,"h":4200.0,"l":4042.75,"c":4103.5,"v":16710.0,"dr":0.0181,"sa":0.4351},{"date":"2023-03-21","o":4258.75,"h":4290.0,"l":4216.25,"c":4279.25,"v":26056.0,"dr":0.0428,"sa":0.4367},{"date":"2023-03-22","o":4288.0,"h":4288.0,"l":4133.0,"c":4153.75,"v":15160.0,"dr":-0.0293,"sa":0.4281},{"date":"2023-03-23","o":4159.5,"h":4222.75,"l":4005.5,"c":4043.25,"v":6566.0,"dr":-0.0266,"sa":0.429},{"date":"2023-03-27","o":4045.0,"h":4172.75,"l":4045.0,"c":4165.5,"v":6322.0,"dr":0.0302,"sa":0.4298},{"date":"2023-03-28","o":4194.0,"h":4216.25,"l":4165.5,"c":4194.75,"v":5018.0,"dr":0.007,"sa":0.4249},{"date":"2023-03-29","o":4250.0,"h":4344.5,"l":4245.5,"c":4330.75,"v":5406.0,"dr":0.0324,"sa":0.4228},{"date":"2023-03-30","o":4334.75,"h":4400.0,"l":4320.0,"c":4390.75,"v":7342.0,"dr":0.0139,"sa":0.4225},{"date":"2023-03-31","o":4430.0,"h":4455.0,"l":4408.0,"c":4452.75,"v":14078.0,"dr":0.0141,"sa":0.4214},{"date":"2023-04-03","o":4679.25,"h":4762.5,"l":4679.25,"c":4720.5,"v":10458.0,"dr":0.0601,"sa":0.4249},{"date":"2023-04-04","o":4731.25,"h":4766.5,"l":4669.0,"c":4706.5,"v":2926.0,"dr":-0.003,"sa":0.4216},{"date":"2023-04-05","o":4825.0,"h":4825.0,"l":4689.25,"c":4769.5,"v":20680.0,"dr":0.0134,"sa":0.4217},{"date":"2023-04-10","o":4751.25,"h":4758.0,"l":4601.25,"c":4607.5,"v":5888.0,"dr":-0.034,"sa":0.423},{"date":"2023-04-11","o":4650.0,"h":4669.25,"l":4600.0,"c":4603.25,"v":9280.0,"dr":-0.0009,"sa":0.4229},{"date":"2023-04-12","o":4640.5,"h":4648.5,"l":4578.75,"c":4600.25,"v":2936.0,"dr":-0.0007,"sa":0.4196},{"date":"2023-04-13","o":4605.0,"h":4672.5,"l":4595.25,"c":4668.25,"v":3104.0,"dr":0.0148,"sa":0.419},{"date":"2023-04-14","o":4672.5,"h":4690.5,"l":4640.25,"c":4685.0,"v":7272.0,"dr":0.0036,"sa":0.4188},{"date":"2023-04-17","o":4675.0,"h":4739.75,"l":4675.0,"c":4688.5,"v":5098.0,"dr":0.0007,"sa":0.4181},{"date":"2023-04-18","o":4700.0,"h":4979.5,"l":4700.0,"c":4973.75,"v":4956.0,"dr":0.0608,"sa":0.4218},{"date":"2023-04-19","o":4977.0,"h":5067.5,"l":4935.75,"c":5025.25,"v":9392.0,"dr":0.0104,"sa":0.4218},{"date":"2023-04-20","o":4956.0,"h":5022.0,"l":4845.0,"c":5017.5,"v":5994.0,"dr":-0.0015,"sa":0.4217},{"date":"2023-04-21","o":5075.0,"h":5302.75,"l":5050.0,"c":5270.0,"v":12986.0,"dr":0.0503,"sa":0.4241},{"date":"2023-04-24","o":5378.0,"h":5497.25,"l":5277.25,"c":5476.25,"v":19644.0,"dr":0.0391,"sa":0.4249},{"date":"2023-04-25","o":5461.0,"h":5600.0,"l":5414.0,"c":5433.0,"v":19286.0,"dr":-0.0079,"sa":0.4249},{"date":"2023-04-26","o":5428.0,"h":5430.0,"l":5195.75,"c":5422.25,"v":13076.0,"dr":-0.002,"sa":0.4233},{"date":"2023-04-27","o":5450.0,"h":5450.0,"l":5286.75,"c":5326.25,"v":41086.0,"dr":-0.0177,"sa":0.4236},{"date":"2023-04-28","o":5517.25,"h":5517.25,"l":5355.0,"c":5375.0,"v":107514.0,"dr":0.0092,"sa":0.4236},{"date":"2023-05-02","o":5375.0,"h":5375.0,"l":4990.0,"c":5064.5,"v":19222.0,"dr":-0.0578,"sa":0.4281},{"date":"2023-05-03","o":5070.25,"h":5070.25,"l":4837.5,"c":4843.5,"v":8340.0,"dr":-0.0436,"sa":0.4308},{"date":"2023-05-04","o":4837.5,"h":4862.75,"l":4750.75,"c":4769.0,"v":7094.0,"dr":-0.0154,"sa":0.4307},{"date":"2023-05-05","o":4869.0,"h":4974.5,"l":4850.25,"c":4960.25,"v":10392.0,"dr":0.0401,"sa":0.4314},{"date":"2023-05-08","o":5000.0,"h":5027.5,"l":4980.0,"c":4988.5,"v":10186.0,"dr":0.0057,"sa":0.4313},{"date":"2023-05-09","o":5025.0,"h":5025.0,"l":4942.0,"c":4947.25,"v":4264.0,"dr":-0.0083,"sa":0.4299},{"date":"2023-05-10","o":4892.5,"h":4908.0,"l":4800.0,"c":4863.5,"v":11736.0,"dr":-0.0169,"sa":0.4301},{"date":"2023-05-11","o":4783.0,"h":4856.25,"l":4757.25,"c":4796.5,"v":11188.0,"dr":-0.0138,"sa":0.4304},{"date":"2023-05-12","o":4840.25,"h":4964.0,"l":4809.75,"c":4941.0,"v":22716.0,"dr":0.0301,"sa":0.4311},{"date":"2023-05-15","o":4890.0,"h":4985.5,"l":4890.0,"c":4950.0,"v":10330.0,"dr":0.0018,"sa":0.4299},{"date":"2023-05-16","o":4926.75,"h":4975.0,"l":4880.5,"c":4959.75,"v":11280.0,"dr":0.002,"sa":0.4288},{"date":"2023-05-17","o":5027.0,"h":5069.0,"l":4990.0,"c":5067.5,"v":4862.0,"dr":0.0217,"sa":0.4291},{"date":"2023-05-18","o":5079.5,"h":5243.0,"l":5060.0,"c":5238.0,"v":10228.0,"dr":0.0336,"sa":0.4298},{"date":"2023-05-19","o":5350.0,"h":5350.0,"l":5230.0,"c":5243.5,"v":7046.0,"dr":0.0011,"sa":0.4297},{"date":"2023-05-22","o":5300.0,"h":5300.0,"l":5169.5,"c":5192.0,"v":10392.0,"dr":-0.0098,"sa":0.4296},{"date":"2023-05-23","o":5269.25,"h":5339.0,"l":5250.0,"c":5260.5,"v":9924.0,"dr":0.0132,"sa":0.42},{"date":"2023-05-24","o":5325.0,"h":5365.0,"l":5257.5,"c":5284.5,"v":13574.0,"dr":0.0046,"sa":0.4199},{"date":"2023-05-29","o":5284.5,"h":5380.25,"l":4880.0,"c":5175.75,"v":7440.0,"dr":-0.0206,"sa":0.4204},{"date":"2023-05-30","o":5145.0,"h":5145.0,"l":5021.0,"c":5063.25,"v":11776.0,"dr":-0.0217,"sa":0.4212},{"date":"2023-05-31","o":5023.5,"h":5036.25,"l":4970.0,"c":5000.5,"v":4530.0,"dr":-0.0124,"sa":0.4193},{"date":"2023-06-01","o":5010.5,"h":5173.75,"l":4976.25,"c":5134.25,"v":5782.0,"dr":0.0267,"sa":0.4195},{"date":"2023-06-02","o":5180.0,"h":5263.25,"l":5163.5,"c":5249.0,"v":6894.0,"dr":0.0223,"sa":0.4197},{"date":"2023-06-05","o":5212.0,"h":5310.0,"l":5204.25,"c":5222.25,"v":9426.0,"dr":-0.0051,"sa":0.4198},{"date":"2023-06-06","o":5222.5,"h":5249.5,"l":5179.0,"c":5240.75,"v":5214.0,"dr":0.0035,"sa":0.4193},{"date":"2023-06-07","o":5294.5,"h":5418.0,"l":5294.5,"c":5362.0,"v":11830.0,"dr":0.0231,"sa":0.4197},{"date":"2023-06-08","o":5424.25,"h":5429.0,"l":5274.75,"c":5395.25,"v":5402.0,"dr":0.0062,"sa":0.4189},{"date":"2023-06-09","o":5374.75,"h":5435.0,"l":5360.0,"c":5373.0,"v":8090.0,"dr":-0.0041,"sa":0.419},{"date":"2023-06-12","o":5336.75,"h":5348.0,"l":5267.0,"c":5320.5,"v":5202.0,"dr":-0.0098,"sa":0.4192},{"date":"2023-06-13","o":5352.75,"h":5440.75,"l":5304.0,"c":5313.75,"v":5918.0,"dr":-0.0013,"sa":0.4181},{"date":"2023-06-14","o":5333.5,"h":5388.0,"l":5238.5,"c":5266.25,"v":8524.0,"dr":-0.0089,"sa":0.4177},{"date":"2023-06-15","o":5475.0,"h":5475.0,"l":5342.0,"c":5363.25,"v":6574.0,"dr":0.0184,"sa":0.4176},{"date":"2023-06-16","o":5369.5,"h":5387.0,"l":5315.0,"c":5321.75,"v":5166.0,"dr":-0.0077,"sa":0.4176},{"date":"2023-06-21","o":5281.75,"h":5281.75,"l":5162.5,"c":5263.75,"v":7528.0,"dr":-0.0109,"sa":0.4179},{"date":"2023-06-22","o":5270.0,"h":5293.0,"l":5235.5,"c":5281.25,"v":6202.0,"dr":0.0033,"sa":0.4163},{"date":"2023-06-23","o":5291.25,"h":5318.0,"l":5225.0,"c":5303.5,"v":6008.0,"dr":0.0042,"sa":0.4162},{"date":"2023-06-26","o":5345.0,"h":5376.75,"l":5284.25,"c":5324.5,"v":4528.0,"dr":0.004,"sa":0.4157},{"date":"2023-06-27","o":5300.0,"h":5353.5,"l":5291.0,"c":5328.0,"v":4646.0,"dr":0.0007,"sa":0.4153},{"date":"2023-06-28","o":5292.0,"h":5363.25,"l":5262.75,"c":5306.5,"v":7418.0,"dr":-0.004,"sa":0.4154},{"date":"2023-06-29","o":5307.0,"h":5400.0,"l":5307.0,"c":5398.25,"v":10874.0,"dr":0.0173,"sa":0.4155},{"date":"2023-06-30","o":5410.5,"h":5515.0,"l":5410.5,"c":5503.0,"v":7788.0,"dr":0.0194,"sa":0.4149},{"date":"2023-07-03","o":5505.0,"h":5650.0,"l":5395.25,"c":5550.0,"v":10716.0,"dr":0.0085,"sa":0.4143},{"date":"2023-07-04","o":5550.0,"h":5699.5,"l":5512.5,"c":5562.75,"v":2112.0,"dr":0.0023,"sa":0.4141},{"date":"2023-07-05","o":5650.0,"h":5650.0,"l":5404.25,"c":5447.25,"v":5526.0,"dr":-0.0208,"sa":0.4111},{"date":"2023-07-06","o":5396.5,"h":5396.5,"l":5277.0,"c":5309.0,"v":5216.0,"dr":-0.0254,"sa":0.4107},{"date":"2023-07-07","o":5368.5,"h":5370.0,"l":5284.0,"c":5345.0,"v":4528.0,"dr":0.0068,"sa":0.4103},{"date":"2023-07-10","o":5407.0,"h":5424.0,"l":5340.0,"c":5383.75,"v":4758.0,"dr":0.0072,"sa":0.4069},{"date":"2023-07-11","o":5462.0,"h":5470.0,"l":5407.5,"c":5458.25,"v":2670.0,"dr":0.0138,"sa":0.4044},{"date":"2023-07-12","o":5565.0,"h":5565.0,"l":5481.0,"c":5500.0,"v":5130.0,"dr":0.0076,"sa":0.4023},{"date":"2023-07-13","o":5438.0,"h":5530.0,"l":5394.25,"c":5521.75,"v":16870.0,"dr":0.004,"sa":0.4019},{"date":"2023-07-14","o":5401.0,"h":5499.25,"l":5401.0,"c":5453.5,"v":9724.0,"dr":-0.0124,"sa":0.4021},{"date":"2023-07-17","o":5450.0,"h":5451.75,"l":5355.0,"c":5418.75,"v":7472.0,"dr":-0.0064,"sa":0.3894},{"date":"2023-07-18","o":5427.0,"h":5466.0,"l":5324.5,"c":5327.5,"v":3806.0,"dr":-0.0168,"sa":0.3876},{"date":"2023-07-19","o":5369.0,"h":5411.0,"l":5355.25,"c":5377.75,"v":8440.0,"dr":0.0094,"sa":0.3875},{"date":"2023-07-20","o":5378.0,"h":5504.5,"l":5378.0,"c":5481.0,"v":6080.0,"dr":0.0192,"sa":0.377},{"date":"2023-07-21","o":5484.0,"h":5569.5,"l":5484.0,"c":5555.75,"v":6284.0,"dr":0.0136,"sa":0.3764},{"date":"2023-07-24","o":5572.5,"h":5665.0,"l":5572.5,"c":5654.75,"v":6776.0,"dr":0.0178,"sa":0.3759},{"date":"2023-07-25","o":5600.0,"h":5750.0,"l":5544.25,"c":5741.0,"v":5404.0,"dr":0.0153,"sa":0.3741},{"date":"2023-07-26","o":5708.0,"h":5733.5,"l":5670.0,"c":5706.5,"v":8354.0,"dr":-0.006,"sa":0.3742},{"date":"2023-07-27","o":5702.0,"h":5830.0,"l":5702.0,"c":5732.0,"v":8564.0,"dr":0.0045,"sa":0.3741},{"date":"2023-07-28","o":5711.0,"h":5711.0,"l":5608.75,"c":5698.25,"v":6976.0,"dr":-0.0059,"sa":0.3733},{"date":"2023-07-31","o":5799.25,"h":5925.75,"l":5799.25,"c":5901.75,"v":10796.0,"dr":0.0357,"sa":0.3735},{"date":"2023-08-01","o":5950.0,"h":5996.0,"l":5895.0,"c":5983.5,"v":4848.0,"dr":0.0139,"sa":0.3717},{"date":"2023-08-02","o":5939.0,"h":6000.0,"l":5908.0,"c":5978.0,"v":6236.0,"dr":-0.0009,"sa":0.3713},{"date":"2023-08-03","o":8300.0,"h":8414.5,"l":8241.0,"c":8324.5,"v":9131.0,"dr":0.3925,"sa":0.5358},{"date":"2023-08-04","o":6227.75,"h":6380.0,"l":6227.75,"c":6298.5,"v":9324.0,"dr":-0.2434,"sa":0.5891},{"date":"2023-08-07","o":6310.0,"h":6408.0,"l":6300.0,"c":6405.0,"v":12716.0,"dr":0.0169,"sa":0.5874},{"date":"2023-08-08","o":6310.0,"h":6510.5,"l":6310.0,"c":6431.5,"v":9416.0,"dr":0.0041,"sa":0.5873},{"date":"2023-08-09","o":6526.0,"h":6603.0,"l":6457.5,"c":6484.5,"v":11278.0,"dr":0.0082,"sa":0.5872},{"date":"2023-08-10","o":6553.0,"h":6674.0,"l":6550.75,"c":6599.0,"v":19020.0,"dr":0.0177,"sa":0.5853},{"date":"2023-08-11","o":6705.0,"h":6725.0,"l":6622.25,"c":6722.5,"v":7860.0,"dr":0.0187,"sa":0.5839},{"date":"2023-08-14","o":7050.0,"h":7400.0,"l":7050.0,"c":7335.0,"v":10282.0,"dr":0.0911,"sa":0.5877},{"date":"2023-08-15","o":7335.0,"h":7611.0,"l":7196.25,"c":7603.75,"v":7762.0,"dr":0.0366,"sa":0.5884},{"date":"2023-08-16","o":7900.0,"h":7900.0,"l":7605.0,"c":7677.75,"v":14878.0,"dr":0.0097,"sa":0.5875},{"date":"2023-08-17","o":7775.0,"h":8159.5,"l":7775.0,"c":8054.5,"v":12200.0,"dr":0.0491,"sa":0.5877},{"date":"2023-08-18","o":8054.5,"h":8260.0,"l":8054.5,"c":8234.5,"v":9850.0,"dr":0.0223,"sa":0.5878},{"date":"2023-08-22","o":8300.0,"h":8300.0,"l":8043.5,"c":8060.75,"v":8070.0,"dr":-0.0211,"sa":0.5884},{"date":"2023-08-23","o":7943.0,"h":8029.5,"l":7873.0,"c":8019.0,"v":11680.0,"dr":-0.0052,"sa":0.5881},{"date":"2023-08-24","o":8050.0,"h":8161.0,"l":8026.0,"c":8111.75,"v":21834.0,"dr":0.0116,"sa":0.5881},{"date":"2023-08-25","o":8218.0,"h":8382.0,"l":8171.0,"c":8354.5,"v":19156.0,"dr":0.0299,"sa":0.5886},{"date":"2023-08-28","o":8440.0,"h":8618.75,"l":8440.0,"c":8596.75,"v":16254.0,"dr":0.029,"sa":0.5891},{"date":"2023-08-29","o":8615.0,"h":8840.5,"l":8615.0,"c":8802.75,"v":7164.0,"dr":0.024,"sa":0.5878},{"date":"2023-08-30","o":8803.0,"h":9000.0,"l":8730.0,"c":8894.5,"v":5920.0,"dr":0.0104,"sa":0.5876},{"date":"2023-08-31","o":8932.25,"h":8942.0,"l":8611.0,"c":8640.0,"v":17150.0,"dr":-0.0286,"sa":0.5866},{"date":"2023-09-01","o":8771.0,"h":8874.0,"l":8624.0,"c":8761.0,"v":12004.0,"dr":0.014,"sa":0.5865},{"date":"2023-09-04","o":8761.0,"h":9050.0,"l":8550.0,"c":8961.0,"v":4092.0,"dr":0.0228,"sa":0.5866},{"date":"2023-09-05","o":8877.75,"h":8883.75,"l":8530.5,"c":8620.0,"v":30038.0,"dr":-0.0381,"sa":0.5869},{"date":"2023-09-06","o":8650.0,"h":8767.5,"l":8626.0,"c":8712.25,"v":7880.0,"dr":0.0107,"sa":0.5869},{"date":"2023-09-07","o":8800.0,"h":8830.0,"l":8403.0,"c":8411.75,"v":14400.0,"dr":-0.0345,"sa":0.5882},{"date":"2023-09-08","o":8412.0,"h":8619.0,"l":8412.0,"c":8533.0,"v":7728.0,"dr":0.0144,"sa":0.5877},{"date":"2023-09-11","o":8535.25,"h":8569.75,"l":8330.0,"c":8417.5,"v":9596.0,"dr":-0.0135,"sa":0.5877},{"date":"2023-09-12","o":8397.75,"h":8707.75,"l":8397.75,"c":8695.5,"v":7152.0,"dr":0.033,"sa":0.587},{"date":"2023-09-13","o":8625.0,"h":8740.0,"l":8574.0,"c":8619.0,"v":6944.0,"dr":-0.0088,"sa":0.5871},{"date":"2023-09-14","o":8627.5,"h":8820.0,"l":8627.5,"c":8775.0,"v":24212.0,"dr":0.0181,"sa":0.5853},{"date":"2023-09-15","o":8775.0,"h":8821.75,"l":8610.5,"c":8615.5,"v":10018.0,"dr":-0.0182,"sa":0.5853},{"date":"2023-09-18","o":8611.0,"h":8695.75,"l":8601.0,"c":8650.75,"v":11360.0,"dr":0.0041,"sa":0.5843},{"date":"2023-09-19","o":8944.5,"h":8944.5,"l":8586.0,"c":8645.5,"v":6750.0,"dr":-0.0006,"sa":0.5837},{"date":"2023-09-20","o":8675.0,"h":8723.75,"l":8634.25,"c":8654.25,"v":6882.0,"dr":0.001,"sa":0.5836},{"date":"2023-09-21","o":8655.0,"h":8761.75,"l":8586.0,"c":8619.75,"v":11916.0,"dr":-0.004,"sa":0.5837},{"date":"2023-09-22","o":8785.5,"h":8787.0,"l":8623.0,"c":8656.5,"v":13062.0,"dr":0.0043,"sa":0.5837},{"date":"2023-09-25","o":8676.0,"h":8853.0,"l":8674.75,"c":8819.75,"v":7420.0,"dr":0.0189,"sa":0.5833},{"date":"2023-09-26","o":8982.25,"h":9057.25,"l":8836.0,"c":9018.75,"v":13888.0,"dr":0.0226,"sa":0.583},{"date":"2023-09-27","o":9250.0,"h":9499.5,"l":9116.0,"c":9485.25,"v":12134.0,"dr":0.0517,"sa":0.5848},{"date":"2023-09-28","o":9485.25,"h":9779.75,"l":9475.25,"c":9777.5,"v":7588.0,"dr":0.0308,"sa":0.5853},{"date":"2023-09-29","o":9765.25,"h":9824.0,"l":9447.5,"c":9688.25,"v":28214.0,"dr":-0.0091,"sa":0.5855},{"date":"2023-10-02","o":9630.25,"h":9681.0,"l":9517.0,"c":9585.25,"v":20922.0,"dr":-0.0106,"sa":0.5855},{"date":"2023-10-03","o":9964.0,"h":10081.0,"l":9526.25,"c":9974.0,"v":14338.0,"dr":0.0406,"sa":0.5866},{"date":"2023-10-04","o":9895.75,"h":10186.0,"l":9750.0,"c":10061.0,"v":25978.0,"dr":0.0087,"sa":0.5864},{"date":"2023-10-05","o":10250.0,"h":10250.0,"l":9656.5,"c":9707.75,"v":20716.0,"dr":-0.0351,"sa":0.5837},{"date":"2023-10-06","o":9540.5,"h":9750.0,"l":9211.5,"c":9211.5,"v":24656.0,"dr":-0.0511,"sa":0.5859},{"date":"2023-10-09","o":9500.0,"h":10005.2,"l":9500.0,"c":9770.5,"v":26502.0,"dr":0.0607,"sa":0.5885},{"date":"2023-10-10","o":10050.0,"h":10941.8,"l":9846.5,"c":10500.0,"v":16330.0,"dr":0.0747,"sa":0.5917},{"date":"2023-10-11","o":10396.0,"h":10396.0,"l":9425.0,"c":9856.75,"v":38374.0,"dr":-0.0613,"sa":0.5955},{"date":"2023-10-12","o":10000.0,"h":10425.0,"l":10000.0,"c":10152.5,"v":37010.0,"dr":0.03,"sa":0.5959},{"date":"2023-10-17","o":10555.5,"h":11067.8,"l":10555.0,"c":10755.25,"v":29782.0,"dr":0.0594,"sa":0.597},{"date":"2023-10-18","o":11125.0,"h":11210.0,"l":10659.0,"c":10705.0,"v":40428.0,"dr":-0.0047,"sa":0.5916},{"date":"2023-10-19","o":11099.5,"h":11126.5,"l":10630.0,"c":10684.75,"v":42886.0,"dr":-0.0019,"sa":0.5916},{"date":"2023-10-20","o":10970.25,"h":12218.2,"l":10815.0,"c":12218.25,"v":40290.0,"dr":0.1435,"sa":0.6054},{"date":"2023-10-23","o":10655.0,"h":11065.0,"l":9358.5,"c":10402.25,"v":15154.0,"dr":-0.1486,"sa":0.6248},{"date":"2023-10-24","o":10455.0,"h":10455.0,"l":9370.0,"c":9829.75,"v":9528.0,"dr":-0.055,"sa":0.6259},{"date":"2023-10-25","o":9850.0,"h":9850.0,"l":8951.0,"c":9604.75,"v":10160.0,"dr":-0.0229,"sa":0.6256},{"date":"2023-10-26","o":9988.75,"h":9988.75,"l":9175.0,"c":9445.5,"v":6906.0,"dr":-0.0166,"sa":0.6259},{"date":"2023-10-27","o":9447.5,"h":9499.0,"l":8920.0,"c":8991.75,"v":7326.0,"dr":-0.048,"sa":0.6279},{"date":"2023-10-30","o":9090.0,"h":9322.5,"l":8863.75,"c":8946.5,"v":9044.0,"dr":-0.005,"sa":0.6275},{"date":"2023-10-31","o":9125.0,"h":9499.5,"l":8948.0,"c":9114.0,"v":5446.0,"dr":0.0187,"sa":0.6277},{"date":"2023-11-01","o":9100.0,"h":9412.0,"l":9005.0,"c":9362.5,"v":6166.0,"dr":0.0273,"sa":0.628},{"date":"2023-11-02","o":9365.0,"h":9696.5,"l":9365.0,"c":9651.75,"v":4710.0,"dr":0.0309,"sa":0.6285},{"date":"2023-11-03","o":9700.0,"h":9700.0,"l":9240.0,"c":9385.75,"v":10284.0,"dr":-0.0276,"sa":0.6293},{"date":"2023-11-07","o":9247.5,"h":9426.75,"l":8500.0,"c":8966.5,"v":8126.0,"dr":-0.0447,"sa":0.6313},{"date":"2023-11-08","o":8966.0,"h":9250.0,"l":8414.0,"c":8667.0,"v":4078.0,"dr":-0.0334,"sa":0.632},{"date":"2023-11-09","o":8600.0,"h":8983.25,"l":8426.0,"c":8959.5,"v":5932.0,"dr":0.0337,"sa":0.6327},{"date":"2023-11-10","o":8960.5,"h":9500.0,"l":8950.0,"c":9225.0,"v":16982.0,"dr":0.0296,"sa":0.6331},{"date":"2023-11-13","o":9250.0,"h":9495.0,"l":8891.0,"c":9237.5,"v":17098.0,"dr":0.0014,"sa":0.6323},{"date":"2023-11-14","o":9150.0,"h":9399.0,"l":9000.0,"c":9102.0,"v":11312.0,"dr":-0.0147,"sa":0.6324},{"date":"2023-11-15","o":9000.0,"h":9276.0,"l":9000.0,"c":9048.5,"v":16492.0,"dr":-0.0059,"sa":0.6324},{"date":"2023-11-16","o":9045.0,"h":9332.0,"l":8772.5,"c":9015.75,"v":19384.0,"dr":-0.0036,"sa":0.6325},{"date":"2023-11-17","o":9395.0,"h":9395.0,"l":8850.5,"c":9205.75,"v":37672.0,"dr":0.0211,"sa":0.6327},{"date":"2023-11-21","o":9325.0,"h":10000.0,"l":8750.5,"c":9300.0,"v":24530.0,"dr":0.0102,"sa":0.631},{"date":"2023-11-22","o":9300.0,"h":10150.0,"l":9100.0,"c":9939.25,"v":20930.0,"dr":0.0687,"sa":0.6339},{"date":"2023-11-23","o":9995.0,"h":10678.8,"l":9820.0,"c":10260.0,"v":5450.0,"dr":0.0323,"sa":0.6339},{"date":"2023-11-24","o":10300.0,"h":10600.0,"l":9580.5,"c":9721.0,"v":77840.0,"dr":-0.0525,"sa":0.6364},{"date":"2023-11-27","o":9725.0,"h":9725.0,"l":8540.0,"c":8928.75,"v":15968.0,"dr":-0.0815,"sa":0.6417},{"date":"2023-11-28","o":8950.0,"h":9046.0,"l":8256.0,"c":8767.0,"v":67078.0,"dr":-0.0181,"sa":0.642},{"date":"2023-11-29","o":8800.0,"h":9117.5,"l":8415.0,"c":8464.5,"v":9300.0,"dr":-0.0345,"sa":0.6426},{"date":"2023-11-30","o":8450.0,"h":8700.0,"l":8198.75,"c":8612.75,"v":10058.0,"dr":0.0175,"sa":0.6424},{"date":"2023-12-01","o":8750.5,"h":9375.0,"l":8613.25,"c":9375.0,"v":10268.0,"dr":0.0885,"sa":0.6477},{"date":"2023-12-04","o":9650.0,"h":9650.0,"l":8950.0,"c":9030.0,"v":12606.0,"dr":-0.0368,"sa":0.6483},{"date":"2023-12-05","o":9157.0,"h":9200.0,"l":8790.5,"c":9033.0,"v":18520.0,"dr":0.0003,"sa":0.6483},{"date":"2023-12-06","o":9050.0,"h":9389.0,"l":8950.0,"c":9305.5,"v":13760.0,"dr":0.0302,"sa":0.6488},{"date":"2023-12-07","o":9450.0,"h":10168.2,"l":9350.0,"c":9825.0,"v":44852.0,"dr":0.0558,"sa":0.6486},{"date":"2023-12-11","o":10000.0,"h":10586.5,"l":9543.25,"c":9996.75,"v":13428.0,"dr":0.0175,"sa":0.6487},{"date":"2023-12-12","o":10124.5,"h":10200.0,"l":9802.5,"c":10150.0,"v":24126.0,"dr":0.0153,"sa":0.6487},{"date":"2023-12-13","o":10210.0,"h":11000.0,"l":9286.5,"c":9899.75,"v":25810.0,"dr":-0.0247,"sa":0.6494},{"date":"2023-12-14","o":10249.5,"h":10447.5,"l":9952.5,"c":10352.5,"v":46354.0,"dr":0.0457,"sa":0.6506},{"date":"2023-12-15","o":10447.5,"h":10897.5,"l":9929.5,"c":10046.5,"v":25246.0,"dr":-0.0296,"sa":0.6511},{"date":"2023-12-18","o":10125.0,"h":10544.5,"l":9629.25,"c":9697.75,"v":22280.0,"dr":-0.0347,"sa":0.6523},{"date":"2023-12-19","o":9800.0,"h":10000.0,"l":9574.0,"c":9804.25,"v":41198.0,"dr":0.011,"sa":0.6522},{"date":"2023-12-20","o":10000.0,"h":10198.8,"l":9574.0,"c":9604.5,"v":16268.0,"dr":-0.0204,"sa":0.6527},{"date":"2023-12-21","o":9620.0,"h":9672.0,"l":9252.0,"c":9616.5,"v":16004.0,"dr":0.0012,"sa":0.6527},{"date":"2023-12-22","o":9675.0,"h":9800.0,"l":9466.25,"c":9585.5,"v":18538.0,"dr":-0.0032,"sa":0.6525},{"date":"2023-12-26","o":9525.0,"h":9624.75,"l":9200.0,"c":9235.75,"v":13984.0,"dr":-0.0365,"sa":0.6537},{"date":"2023-12-27","o":9237.5,"h":9407.5,"l":8780.0,"c":8912.75,"v":22300.0,"dr":-0.035,"sa":0.6549},{"date":"2023-12-28","o":9000.0,"h":9564.25,"l":8800.0,"c":9402.75,"v":29064.0,"dr":0.055,"sa":0.6568},{"date":"2023-12-29","o":9300.0,"h":9891.0,"l":9300.0,"c":9723.5,"v":15612.0,"dr":0.0341,"sa":0.6574},{"date":"2024-01-02","o":9650.0,"h":10250.0,"l":9650.0,"c":10229.25,"v":12552.0,"dr":0.052,"sa":0.6588},{"date":"2024-01-03","o":10000.0,"h":10850.0,"l":9822.25,"c":10806.0,"v":20774.0,"dr":0.0564,"sa":0.6604},{"date":"2024-01-04","o":10975.0,"h":11211.0,"l":10700.2,"c":11094.5,"v":14284.0,"dr":0.0267,"sa":0.6605},{"date":"2024-01-05","o":11225.0,"h":11750.0,"l":11055.5,"c":11682.5,"v":14030.0,"dr":0.053,"sa":0.6621},{"date":"2024-01-08","o":11700.0,"h":12096.8,"l":11293.0,"c":12049.25,"v":37474.0,"dr":0.0314,"sa":0.6613},{"date":"2024-01-09","o":12050.0,"h":12499.8,"l":11850.0,"c":11964.5,"v":14858.0,"dr":-0.007,"sa":0.6611},{"date":"2024-01-10","o":12025.0,"h":12547.0,"l":11581.8,"c":11660.25,"v":16240.0,"dr":-0.0254,"sa":0.6617},{"date":"2024-01-11","o":11633.5,"h":11967.5,"l":11250.0,"c":11295.25,"v":16168.0,"dr":-0.0313,"sa":0.6627},{"date":"2024-01-12","o":11257.0,"h":11824.0,"l":11110.8,"c":11349.0,"v":7608.0,"dr":0.0048,"sa":0.6612},{"date":"2024-01-15","o":11349.0,"h":12050.0,"l":11349.0,"c":11719.25,"v":3602.0,"dr":0.0326,"sa":0.6616},{"date":"2024-01-16","o":11607.5,"h":12021.8,"l":11500.5,"c":11850.5,"v":11914.0,"dr":0.0112,"sa":0.6612},{"date":"2024-01-17","o":11855.0,"h":12600.0,"l":11755.0,"c":12322.75,"v":17522.0,"dr":0.0399,"sa":0.6621},{"date":"2024-01-18","o":12344.5,"h":12725.0,"l":12290.2,"c":12398.5,"v":12186.0,"dr":0.0061,"sa":0.6609},{"date":"2024-01-19","o":12424.5,"h":12751.5,"l":11900.5,"c":12650.0,"v":11426.0,"dr":0.0203,"sa":0.661},{"date":"2024-01-22","o":12751.5,"h":12810.2,"l":12398.8,"c":12651.75,"v":13584.0,"dr":0.0001,"sa":0.6609},{"date":"2024-01-23","o":12750.0,"h":12949.5,"l":12255.0,"c":12596.25,"v":7306.0,"dr":-0.0044,"sa":0.6599},{"date":"2024-01-24","o":12575.0,"h":13000.0,"l":12221.0,"c":13000.0,"v":4827.0,"dr":0.0321,"sa":0.6603},{"date":"2024-01-25","o":13000.0,"h":13416.0,"l":12990.0,"c":13052.5,"v":5224.0,"dr":0.004,"sa":0.6603},{"date":"2024-01-26","o":13500.0,"h":13500.0,"l":12565.0,"c":12700.0,"v":8337.0,"dr":-0.027,"sa":0.6607},{"date":"2024-01-29","o":13000.0,"h":13024.0,"l":12667.0,"c":13015.0,"v":7297.0,"dr":0.0248,"sa":0.6591},{"date":"2024-01-30","o":12950.0,"h":13299.0,"l":12832.0,"c":13244.5,"v":13807.0,"dr":0.0176,"sa":0.659},{"date":"2024-01-31","o":13245.0,"h":13520.5,"l":12664.5,"c":12849.5,"v":7705.0,"dr":-0.0298,"sa":0.6582},{"date":"2024-02-01","o":12920.0,"h":13258.5,"l":12811.5,"c":13206.5,"v":6855.0,"dr":0.0278,"sa":0.6586},{"date":"2024-02-02","o":13210.0,"h":13528.5,"l":13100.0,"c":13100.0,"v":14072.0,"dr":-0.0081,"sa":0.6583},{"date":"2024-02-06","o":13110.0,"h":13203.0,"l":12804.0,"c":12826.0,"v":4385.0,"dr":-0.0209,"sa":0.6587},{"date":"2024-02-07","o":13300.0,"h":13300.0,"l":12801.5,"c":12892.5,"v":5309.0,"dr":0.0052,"sa":0.6569},{"date":"2024-02-08","o":12897.0,"h":13173.0,"l":12897.0,"c":12953.5,"v":6696.0,"dr":0.0047,"sa":0.6566},{"date":"2024-02-09","o":12510.0,"h":13150.0,"l":11848.0,"c":12344.0,"v":10971.0,"dr":-0.0471,"sa":0.6581},{"date":"2024-02-14","o":12300.0,"h":12693.0,"l":11800.0,"c":11855.5,"v":11571.0,"dr":-0.0396,"sa":0.6594},{"date":"2024-02-15","o":11860.0,"h":12165.5,"l":11646.5,"c":12013.5,"v":8020.0,"dr":0.0133,"sa":0.6593},{"date":"2024-02-16","o":12080.0,"h":12080.0,"l":11380.5,"c":11622.5,"v":14168.0,"dr":-0.0325,"sa":0.6588},{"date":"2024-02-19","o":11998.0,"h":11998.0,"l":11050.0,"c":11838.5,"v":4396.0,"dr":0.0186,"sa":0.659},{"date":"2024-02-20","o":11792.5,"h":12299.5,"l":11540.0,"c":11677.5,"v":10727.0,"dr":-0.0136,"sa":0.6592},{"date":"2024-02-21","o":11640.0,"h":11758.5,"l":11451.5,"c":11686.5,"v":20693.0,"dr":0.0008,"sa":0.6588},{"date":"2024-02-22","o":11949.0,"h":11949.0,"l":11370.5,"c":11503.5,"v":19067.0,"dr":-0.0157,"sa":0.6589},{"date":"2024-02-23","o":11470.0,"h":11604.0,"l":11161.5,"c":11570.5,"v":8216.0,"dr":0.0058,"sa":0.6588},{"date":"2024-02-26","o":11250.0,"h":11950.0,"l":11250.0,"c":11483.5,"v":11360.0,"dr":-0.0075,"sa":0.658},{"date":"2024-02-27","o":11400.0,"h":11479.0,"l":11321.5,"c":11347.0,"v":14368.0,"dr":-0.0119,"sa":0.6579},{"date":"2024-02-28","o":11400.0,"h":11680.0,"l":11121.5,"c":11187.0,"v":6830.0,"dr":-0.0141,"sa":0.6579},{"date":"2024-02-29","o":11180.0,"h":11410.0,"l":11138.5,"c":11165.0,"v":8009.0,"dr":-0.002,"sa":0.6578},{"date":"2024-03-01","o":11160.0,"h":11661.5,"l":11136.5,"c":11508.0,"v":6487.0,"dr":0.0307,"sa":0.6583},{"date":"2024-03-04","o":11673.5,"h":11673.5,"l":11002.5,"c":11116.5,"v":5981.0,"dr":-0.034,"sa":0.6579},{"date":"2024-03-05","o":11157.0,"h":11247.5,"l":10975.5,"c":11056.0,"v":4992.0,"dr":-0.0054,"sa":0.6575},{"date":"2024-03-06","o":10956.0,"h":11200.0,"l":10741.0,"c":10892.5,"v":9315.0,"dr":-0.0148,"sa":0.6578},{"date":"2024-03-07","o":11200.0,"h":11200.0,"l":10816.0,"c":11022.5,"v":6439.0,"dr":0.0119,"sa":0.6578},{"date":"2024-03-08","o":11230.0,"h":11330.0,"l":10931.5,"c":11248.0,"v":4483.0,"dr":0.0205,"sa":0.658},{"date":"2024-03-11","o":11280.0,"h":11287.0,"l":11070.0,"c":11115.0,"v":6003.0,"dr":-0.0118,"sa":0.6581},{"date":"2024-03-12","o":11120.0,"h":11916.0,"l":11090.0,"c":11618.0,"v":29959.0,"dr":0.0453,"sa":0.6593},{"date":"2024-03-13","o":11600.0,"h":11948.5,"l":11509.0,"c":11573.0,"v":4419.0,"dr":-0.0039,"sa":0.6593},{"date":"2024-03-14","o":11700.0,"h":11855.0,"l":11567.5,"c":11830.0,"v":8860.0,"dr":0.0222,"sa":0.6595},{"date":"2024-03-15","o":11899.5,"h":12015.0,"l":11714.5,"c":11889.5,"v":6039.0,"dr":0.005,"sa":0.6594},{"date":"2024-03-18","o":11880.0,"h":12110.0,"l":11880.0,"c":12067.5,"v":8522.0,"dr":0.015,"sa":0.6592},{"date":"2024-03-19","o":12008.0,"h":12293.5,"l":12008.0,"c":12232.0,"v":5438.0,"dr":0.0136,"sa":0.6592},{"date":"2024-03-20","o":12205.0,"h":12449.5,"l":12205.0,"c":12393.0,"v":10954.0,"dr":0.0132,"sa":0.6591},{"date":"2024-03-21","o":12400.0,"h":12627.5,"l":12400.0,"c":12489.0,"v":13671.0,"dr":0.0077,"sa":0.6591},{"date":"2024-03-22","o":12500.0,"h":12500.0,"l":12346.0,"c":12415.5,"v":7453.0,"dr":-0.0059,"sa":0.6591},{"date":"2024-03-25","o":12500.0,"h":12660.0,"l":12329.5,"c":12329.5,"v":10341.0,"dr":-0.0069,"sa":0.6592},{"date":"2024-03-26","o":12493.0,"h":12620.0,"l":12290.0,"c":12512.0,"v":7508.0,"dr":0.0148,"sa":0.6568},{"date":"2024-03-27","o":12560.0,"h":12668.0,"l":12381.0,"c":12452.5,"v":7698.0,"dr":-0.0048,"sa":0.6569},{"date":"2024-04-03","o":12515.0,"h":12922.0,"l":12510.0,"c":12761.5,"v":19584.0,"dr":0.0248,"sa":0.6572},{"date":"2024-04-04","o":12770.0,"h":12941.0,"l":12550.0,"c":12660.0,"v":16124.0,"dr":-0.008,"sa":0.6572},{"date":"2024-04-05","o":12615.0,"h":12799.5,"l":12450.5,"c":12725.5,"v":12171.0,"dr":0.0052,"sa":0.6561},{"date":"2024-04-08","o":12450.5,"h":12739.0,"l":12450.5,"c":12551.0,"v":13088.0,"dr":-0.0137,"sa":0.6555},{"date":"2024-04-09","o":12450.0,"h":12639.0,"l":12450.0,"c":12614.0,"v":13975.0,"dr":0.005,"sa":0.6547},{"date":"2024-04-10","o":12541.0,"h":12803.5,"l":12541.0,"c":12780.0,"v":9010.0,"dr":0.0132,"sa":0.6543},{"date":"2024-04-11","o":13139.0,"h":13139.0,"l":12616.0,"c":12759.0,"v":15538.0,"dr":-0.0016,"sa":0.6543},{"date":"2024-04-12","o":13089.0,"h":13089.0,"l":12561.0,"c":12604.5,"v":11549.0,"dr":-0.0121,"sa":0.654},{"date":"2024-04-15","o":12692.0,"h":12990.5,"l":12600.0,"c":12819.0,"v":9328.0,"dr":0.017,"sa":0.654},{"date":"2024-04-16","o":12750.0,"h":12912.0,"l":12661.0,"c":12750.0,"v":10185.0,"dr":-0.0054,"sa":0.654},{"date":"2024-04-17","o":12787.0,"h":12852.0,"l":12430.0,"c":12460.0,"v":8918.0,"dr":-0.0227,"sa":0.6523},{"date":"2024-04-18","o":12600.0,"h":12671.0,"l":12490.0,"c":12614.0,"v":6831.0,"dr":0.0124,"sa":0.6523},{"date":"2024-04-19","o":12500.0,"h":12878.0,"l":12500.0,"c":12821.0,"v":6204.0,"dr":0.0164,"sa":0.6523},{"date":"2024-04-22","o":12790.0,"h":12879.5,"l":12730.0,"c":12764.0,"v":7054.0,"dr":-0.0044,"sa":0.6512},{"date":"2024-04-23","o":12900.0,"h":12900.0,"l":12661.5,"c":12723.0,"v":7582.0,"dr":-0.0032,"sa":0.6513},{"date":"2024-04-24","o":12700.0,"h":12800.0,"l":12661.5,"c":12780.0,"v":2990.0,"dr":0.0045,"sa":0.6512},{"date":"2024-04-25","o":12786.0,"h":13146.5,"l":12640.0,"c":13120.0,"v":8735.0,"dr":0.0266,"sa":0.6515},{"date":"2024-04-26","o":12999.5,"h":12999.5,"l":12572.0,"c":12766.0,"v":12120.0,"dr":-0.027,"sa":0.6523},{"date":"2024-04-29","o":12767.0,"h":13201.0,"l":12767.0,"c":13045.5,"v":5490.0,"dr":0.0219,"sa":0.6525},{"date":"2024-04-30","o":12800.0,"h":13147.0,"l":12800.0,"c":12919.0,"v":6580.0,"dr":-0.0097,"sa":0.6502},{"date":"2024-05-02","o":12934.5,"h":13035.0,"l":12672.5,"c":13000.0,"v":12577.0,"dr":0.0063,"sa":0.6502},{"date":"2024-05-03","o":13025.0,"h":13025.0,"l":12766.0,"c":12978.5,"v":10534.0,"dr":-0.0017,"sa":0.6502},{"date":"2024-05-06","o":12970.0,"h":13138.0,"l":12895.0,"c":13046.0,"v":4368.0,"dr":0.0052,"sa":0.6486},{"date":"2024-05-07","o":13000.0,"h":13000.0,"l":12720.0,"c":12764.0,"v":4264.0,"dr":-0.0216,"sa":0.6482},{"date":"2024-05-08","o":12670.0,"h":12760.0,"l":12463.0,"c":12525.0,"v":9726.0,"dr":-0.0187,"sa":0.6485},{"date":"2024-05-09","o":12420.0,"h":12881.0,"l":12420.0,"c":12846.5,"v":4573.0,"dr":0.0257,"sa":0.6488},{"date":"2024-05-10","o":12881.0,"h":12881.0,"l":12659.0,"c":12728.5,"v":6411.0,"dr":-0.0092,"sa":0.6486},{"date":"2024-05-13","o":12809.0,"h":12809.0,"l":12578.5,"c":12660.5,"v":5658.0,"dr":-0.0053,"sa":0.6486},{"date":"2024-05-14","o":12007.5,"h":12778.0,"l":12007.5,"c":12760.5,"v":5184.0,"dr":0.0079,"sa":0.6456},{"date":"2024-05-15","o":12760.0,"h":13004.5,"l":12652.5,"c":12953.5,"v":7050.0,"dr":0.0151,"sa":0.6439},{"date":"2024-05-16","o":13004.0,"h":13112.5,"l":12870.0,"c":12962.5,"v":6467.0,"dr":0.0007,"sa":0.6436},{"date":"2024-05-17","o":13051.0,"h":13500.0,"l":13023.0,"c":13234.0,"v":21133.0,"dr":0.0209,"sa":0.6428},{"date":"2024-05-20","o":13345.0,"h":13595.0,"l":13057.5,"c":13527.0,"v":9487.0,"dr":0.0221,"sa":0.6431},{"date":"2024-05-21","o":13600.0,"h":14208.0,"l":13575.0,"c":14084.0,"v":11661.0,"dr":0.0412,"sa":0.644},{"date":"2024-05-22","o":14084.0,"h":14584.5,"l":13937.5,"c":14424.5,"v":21609.0,"dr":0.0242,"sa":0.6439},{"date":"2024-05-23","o":14350.0,"h":14924.5,"l":14040.5,"c":14234.5,"v":11426.0,"dr":-0.0132,"sa":0.6439},{"date":"2024-05-24","o":14235.0,"h":14565.5,"l":13825.0,"c":13969.0,"v":6118.0,"dr":-0.0187,"sa":0.6438},{"date":"2024-05-27","o":13460.0,"h":14400.0,"l":13460.0,"c":14150.0,"v":2452.0,"dr":0.013,"sa":0.6439},{"date":"2024-05-28","o":14600.0,"h":14600.0,"l":13919.5,"c":14220.0,"v":8591.0,"dr":0.0049,"sa":0.6438},{"date":"2024-05-29","o":14162.0,"h":14162.0,"l":13525.0,"c":13789.0,"v":11596.0,"dr":-0.0303,"sa":0.6446},{"date":"2024-05-30","o":13500.0,"h":13886.0,"l":13500.0,"c":13849.0,"v":8524.0,"dr":0.0044,"sa":0.6439},{"date":"2024-05-31","o":14000.0,"h":14665.5,"l":14000.0,"c":14599.5,"v":23752.0,"dr":0.0542,"sa":0.6458},{"date":"2024-06-03","o":14588.0,"h":14918.0,"l":14304.5,"c":14863.5,"v":9871.0,"dr":0.0181,"sa":0.6458},{"date":"2024-06-04","o":14720.0,"h":15043.0,"l":14300.0,"c":14768.5,"v":14466.0,"dr":-0.0064,"sa":0.6458},{"date":"2024-06-05","o":14800.0,"h":14970.0,"l":14488.5,"c":14825.0,"v":13512.0,"dr":0.0038,"sa":0.6458},{"date":"2024-06-06","o":15200.0,"h":15200.0,"l":14710.0,"c":14781.5,"v":15434.0,"dr":-0.0029,"sa":0.6454},{"date":"2024-06-07","o":14781.5,"h":15000.0,"l":14614.5,"c":14825.5,"v":4874.0,"dr":0.003,"sa":0.6448},{"date":"2024-06-10","o":14852.0,"h":15015.5,"l":14720.0,"c":14755.5,"v":4989.0,"dr":-0.0047,"sa":0.6447},{"date":"2024-06-11","o":14730.0,"h":14730.0,"l":14539.0,"c":14668.0,"v":3061.0,"dr":-0.0059,"sa":0.6444},{"date":"2024-06-12","o":14667.0,"h":14799.0,"l":14271.0,"c":14449.5,"v":6323.0,"dr":-0.0149,"sa":0.6445},{"date":"2024-06-13","o":14188.0,"h":14350.0,"l":13555.5,"c":14003.0,"v":6092.0,"dr":-0.0309,"sa":0.6454},{"date":"2024-06-14","o":14000.0,"h":14000.0,"l":13684.0,"c":13800.0,"v":9821.0,"dr":-0.0145,"sa":0.6457},{"date":"2024-06-18","o":13800.5,"h":14050.0,"l":13501.5,"c":13848.0,"v":3776.0,"dr":0.0035,"sa":0.6454},{"date":"2024-06-19","o":14100.0,"h":14390.0,"l":13881.0,"c":14187.0,"v":1245.0,"dr":0.0245,"sa":0.6457},{"date":"2024-06-24","o":14150.0,"h":15045.5,"l":14150.0,"c":15017.0,"v":11487.0,"dr":0.0585,"sa":0.6479},{"date":"2024-06-25","o":14751.0,"h":15094.5,"l":14751.0,"c":15061.5,"v":11075.0,"dr":0.003,"sa":0.6477},{"date":"2024-06-26","o":15060.0,"h":15425.5,"l":14888.0,"c":15400.0,"v":11246.0,"dr":0.0225,"sa":0.6479},{"date":"2024-06-27","o":15360.0,"h":15515.5,"l":15295.0,"c":15473.5,"v":7075.0,"dr":0.0048,"sa":0.6478},{"date":"2024-06-28","o":15600.0,"h":15819.0,"l":15431.0,"c":15581.5,"v":5456.0,"dr":0.007,"sa":0.6476},{"date":"2024-07-01","o":15738.0,"h":16272.0,"l":15738.0,"c":16232.5,"v":10359.0,"dr":0.0418,"sa":0.6486},{"date":"2024-07-02","o":16475.5,"h":16687.0,"l":16209.5,"c":16281.0,"v":9313.0,"dr":0.003,"sa":0.6484},{"date":"2024-07-03","o":16444.0,"h":16444.0,"l":15201.0,"c":16098.5,"v":5359.0,"dr":-0.0112,"sa":0.6486},{"date":"2024-07-04","o":16250.0,"h":17100.0,"l":15822.0,"c":16122.5,"v":1963.0,"dr":0.0015,"sa":0.6486},{"date":"2024-07-05","o":16250.0,"h":16250.0,"l":15724.0,"c":15846.5,"v":5847.0,"dr":-0.0171,"sa":0.649},{"date":"2024-07-08","o":15800.0,"h":15973.0,"l":15452.0,"c":15558.0,"v":7218.0,"dr":-0.0182,"sa":0.6494},{"date":"2024-07-10","o":15550.0,"h":15600.0,"l":15175.0,"c":15525.0,"v":9758.0,"dr":-0.0021,"sa":0.6493},{"date":"2024-07-11","o":15650.0,"h":16000.0,"l":15450.0,"c":16000.0,"v":5809.0,"dr":0.0306,"sa":0.6497},{"date":"2024-07-12","o":16125.0,"h":16300.0,"l":16000.0,"c":16200.0,"v":7925.0,"dr":0.0125,"sa":0.6496},{"date":"2024-07-15","o":16300.0,"h":16300.0,"l":15025.0,"c":15175.0,"v":9883.0,"dr":-0.0633,"sa":0.6532},{"date":"2024-07-16","o":14725.0,"h":15150.0,"l":14325.0,"c":14875.0,"v":15974.0,"dr":-0.0198,"sa":0.6537},{"date":"2024-07-17","o":15450.0,"h":15525.0,"l":15175.0,"c":15400.0,"v":6632.0,"dr":0.0353,"sa":0.6539},{"date":"2024-07-18","o":15800.0,"h":15875.0,"l":15500.0,"c":15700.0,"v":11528.0,"dr":0.0195,"sa":0.6533},{"date":"2024-07-19","o":15750.0,"h":15825.0,"l":15375.0,"c":15475.0,"v":5741.0,"dr":-0.0143,"sa":0.6536},{"date":"2024-07-22","o":15500.0,"h":15525.0,"l":15300.0,"c":15375.0,"v":3789.0,"dr":-0.0065,"sa":0.6537},{"date":"2024-07-23","o":15350.0,"h":15375.0,"l":15100.0,"c":15150.0,"v":4710.0,"dr":-0.0146,"sa":0.6539},{"date":"2024-07-24","o":15250.0,"h":15425.0,"l":15100.0,"c":15350.0,"v":3802.0,"dr":0.0132,"sa":0.654},{"date":"2024-07-25","o":15525.0,"h":15700.0,"l":15425.0,"c":15550.0,"v":4112.0,"dr":0.013,"sa":0.654},{"date":"2024-07-26","o":15725.0,"h":15725.0,"l":15350.0,"c":15475.0,"v":7863.0,"dr":-0.0048,"sa":0.6539},{"date":"2024-07-29","o":15400.0,"h":15400.0,"l":14950.0,"c":15000.0,"v":4096.0,"dr":-0.0307,"sa":0.6547},{"date":"2024-07-30","o":15125.0,"h":15150.0,"l":14875.0,"c":14975.0,"v":5649.0,"dr":-0.0017,"sa":0.6544},{"date":"2024-07-31","o":14875.0,"h":15375.0,"l":14825.0,"c":15300.0,"v":5150.0,"dr":0.0217,"sa":0.6546},{"date":"2024-08-01","o":15450.0,"h":15500.0,"l":15125.0,"c":15250.0,"v":5070.0,"dr":-0.0033,"sa":0.6545},{"date":"2024-08-02","o":15200.0,"h":15550.0,"l":15125.0,"c":15550.0,"v":5741.0,"dr":0.0197,"sa":0.6546},{"date":"2024-08-05","o":15450.0,"h":15550.0,"l":15175.0,"c":15325.0,"v":11105.0,"dr":-0.0145,"sa":0.6548},{"date":"2024-08-06","o":15400.0,"h":15475.0,"l":15200.0,"c":15200.0,"v":12083.0,"dr":-0.0082,"sa":0.6548},{"date":"2024-08-07","o":15400.0,"h":15625.0,"l":15325.0,"c":15400.0,"v":3051.0,"dr":0.0132,"sa":0.6548},{"date":"2024-08-08","o":15350.0,"h":15550.0,"l":15350.0,"c":15400.0,"v":2481.0,"dr":0.0,"sa":0.6548},{"date":"2024-08-09","o":15450.0,"h":15500.0,"l":15300.0,"c":15425.0,"v":3244.0,"dr":0.0016,"sa":0.6547},{"date":"2024-08-12","o":15425.0,"h":15450.0,"l":15150.0,"c":15275.0,"v":6558.0,"dr":-0.0097,"sa":0.6541},{"date":"2024-08-13","o":15200.0,"h":15200.0,"l":14900.0,"c":15000.0,"v":3675.0,"dr":-0.018,"sa":0.6545},{"date":"2024-08-14","o":15100.0,"h":15175.0,"l":14925.0,"c":15075.0,"v":3004.0,"dr":0.005,"sa":0.6544},{"date":"2024-08-15","o":14900.0,"h":15300.0,"l":14825.0,"c":15150.0,"v":3720.0,"dr":0.005,"sa":0.5259},{"date":"2024-08-16","o":15100.0,"h":15375.0,"l":15000.0,"c":15250.0,"v":11430.0,"dr":0.0066,"sa":0.4641},{"date":"2024-08-19","o":15275.0,"h":15675.0,"l":15225.0,"c":15225.0,"v":3295.0,"dr":-0.0016,"sa":0.464},{"date":"2024-08-20","o":15100.0,"h":15225.0,"l":14775.0,"c":14925.0,"v":4951.0,"dr":-0.0197,"sa":0.4646},{"date":"2024-08-21","o":14900.0,"h":15000.0,"l":14700.0,"c":14725.0,"v":4515.0,"dr":-0.0134,"sa":0.4648},{"date":"2024-08-22","o":14725.0,"h":14900.0,"l":14725.0,"c":14825.0,"v":11872.0,"dr":0.0068,"sa":0.4646},{"date":"2024-08-23","o":14850.0,"h":15050.0,"l":14850.0,"c":15000.0,"v":8158.0,"dr":0.0118,"sa":0.4645},{"date":"2024-08-26","o":15200.0,"h":15375.0,"l":15050.0,"c":15325.0,"v":12189.0,"dr":0.0217,"sa":0.4565},{"date":"2024-08-27","o":15400.0,"h":15400.0,"l":15200.0,"c":15275.0,"v":4935.0,"dr":-0.0033,"sa":0.4553},{"date":"2024-08-28","o":15200.0,"h":15275.0,"l":15025.0,"c":15050.0,"v":2975.0,"dr":-0.0147,"sa":0.4556},{"date":"2024-08-29","o":14925.0,"h":15325.0,"l":14925.0,"c":15225.0,"v":2283.0,"dr":0.0116,"sa":0.4533},{"date":"2024-08-30","o":15225.0,"h":15300.0,"l":14900.0,"c":15275.0,"v":5186.0,"dr":0.0033,"sa":0.4529},{"date":"2024-09-02","o":15275.0,"h":15900.0,"l":15000.0,"c":15200.0,"v":2056.0,"dr":-0.0049,"sa":0.4524},{"date":"2024-09-03","o":15100.0,"h":15150.0,"l":14850.0,"c":15025.0,"v":11546.0,"dr":-0.0115,"sa":0.4525},{"date":"2024-09-04","o":14825.0,"h":15225.0,"l":14775.0,"c":14800.0,"v":3876.0,"dr":-0.015,"sa":0.4528},{"date":"2024-09-05","o":14850.0,"h":14875.0,"l":14400.0,"c":14375.0,"v":3426.0,"dr":-0.0287,"sa":0.4531},{"date":"2024-09-06","o":14400.0,"h":14525.0,"l":14025.0,"c":14200.0,"v":4726.0,"dr":-0.0122,"sa":0.4525},{"date":"2024-09-09","o":14250.0,"h":14500.0,"l":14175.0,"c":14300.0,"v":5355.0,"dr":0.007,"sa":0.452},{"date":"2024-09-10","o":14000.0,"h":14050.0,"l":13725.0,"c":13825.0,"v":7633.0,"dr":-0.0332,"sa":0.4533},{"date":"2024-09-11","o":13675.0,"h":13825.0,"l":13450.0,"c":13750.0,"v":3198.0,"dr":-0.0054,"sa":0.4523},{"date":"2024-09-12","o":13850.0,"h":14000.0,"l":13750.0,"c":13950.0,"v":5477.0,"dr":0.0145,"sa":0.4524},{"date":"2024-09-13","o":14050.0,"h":14150.0,"l":13850.0,"c":13875.0,"v":3266.0,"dr":-0.0054,"sa":0.452},{"date":"2024-09-16","o":13850.0,"h":14075.0,"l":13825.0,"c":14025.0,"v":3731.0,"dr":0.0108,"sa":0.4502},{"date":"2024-09-17","o":13925.0,"h":14250.0,"l":13925.0,"c":14150.0,"v":3731.0,"dr":0.0089,"sa":0.4502},{"date":"2024-09-18","o":14225.0,"h":14250.0,"l":14100.0,"c":14175.0,"v":10869.0,"dr":0.0018,"sa":0.4487},{"date":"2024-09-19","o":14175.0,"h":14400.0,"l":14125.0,"c":14175.0,"v":3092.0,"dr":0.0,"sa":0.4485},{"date":"2024-09-20","o":14050.0,"h":14125.0,"l":13875.0,"c":14125.0,"v":3615.0,"dr":-0.0035,"sa":0.4483},{"date":"2024-09-23","o":14325.0,"h":14450.0,"l":14200.0,"c":14425.0,"v":8047.0,"dr":0.0212,"sa":0.4476},{"date":"2024-09-24","o":14325.0,"h":14475.0,"l":14275.0,"c":14350.0,"v":3844.0,"dr":-0.0052,"sa":0.4475},{"date":"2024-09-25","o":14250.0,"h":14250.0,"l":13925.0,"c":14025.0,"v":3060.0,"dr":-0.0226,"sa":0.448},{"date":"2024-09-26","o":13900.0,"h":13950.0,"l":13775.0,"c":13875.0,"v":4779.0,"dr":-0.0107,"sa":0.4477},{"date":"2024-09-27","o":13875.0,"h":14300.0,"l":13875.0,"c":14200.0,"v":5831.0,"dr":0.0234,"sa":0.4482},{"date":"2024-09-30","o":14200.0,"h":14550.0,"l":14175.0,"c":14500.0,"v":4570.0,"dr":0.0211,"sa":0.4486},{"date":"2024-10-01","o":14500.0,"h":15000.0,"l":14500.0,"c":14950.0,"v":15162.0,"dr":0.031,"sa":0.4495},{"date":"2024-10-02","o":15025.0,"h":15300.0,"l":14900.0,"c":15050.0,"v":10215.0,"dr":0.0067,"sa":0.4494},{"date":"2024-10-03","o":14925.0,"h":15250.0,"l":14925.0,"c":15075.0,"v":7129.0,"dr":0.0017,"sa":0.4494},{"date":"2024-10-04","o":15150.0,"h":15425.0,"l":15150.0,"c":15300.0,"v":7569.0,"dr":0.0149,"sa":0.4493},{"date":"2024-10-07","o":15325.0,"h":15500.0,"l":15225.0,"c":15275.0,"v":27355.0,"dr":-0.0016,"sa":0.4489},{"date":"2024-10-08","o":15075.0,"h":15075.0,"l":14725.0,"c":14825.0,"v":12467.0,"dr":-0.0295,"sa":0.4473},{"date":"2024-10-09","o":14750.0,"h":14750.0,"l":14550.0,"c":14625.0,"v":5156.0,"dr":-0.0135,"sa":0.4466},{"date":"2024-10-10","o":14900.0,"h":14900.0,"l":14500.0,"c":14550.0,"v":3331.0,"dr":-0.0051,"sa":0.4465},{"date":"2024-10-14","o":14550.0,"h":14675.0,"l":14400.0,"c":14700.0,"v":11529.0,"dr":0.0103,"sa":0.4464},{"date":"2024-10-15","o":14475.0,"h":14475.0,"l":14125.0,"c":14200.0,"v":3394.0,"dr":-0.034,"sa":0.4462},{"date":"2024-10-16","o":14425.0,"h":14425.0,"l":14250.0,"c":14350.0,"v":11229.0,"dr":0.0106,"sa":0.4463},{"date":"2024-10-17","o":14425.0,"h":14525.0,"l":14275.0,"c":14350.0,"v":9856.0,"dr":0.0,"sa":0.4447},{"date":"2024-10-18","o":14000.0,"h":14400.0,"l":14000.0,"c":14350.0,"v":3726.0,"dr":0.0,"sa":0.4415},{"date":"2024-10-21","o":14350.0,"h":14450.0,"l":14200.0,"c":14375.0,"v":3006.0,"dr":0.0017,"sa":0.4376},{"date":"2024-10-22","o":14375.0,"h":14525.0,"l":14325.0,"c":14400.0,"v":7941.0,"dr":0.0017,"sa":0.4314},{"date":"2024-10-23","o":14375.0,"h":14425.0,"l":14200.0,"c":14275.0,"v":7727.0,"dr":-0.0087,"sa":0.4269},{"date":"2024-10-24","o":14200.0,"h":14225.0,"l":14050.0,"c":14100.0,"v":2313.0,"dr":-0.0123,"sa":0.4262},{"date":"2024-10-25","o":14125.0,"h":14200.0,"l":13875.0,"c":13950.0,"v":5647.0,"dr":-0.0106,"sa":0.4224},{"date":"2024-10-28","o":13950.0,"h":13950.0,"l":13675.0,"c":13725.0,"v":5759.0,"dr":-0.0161,"sa":0.4228},{"date":"2024-10-29","o":13600.0,"h":13825.0,"l":13425.0,"c":13500.0,"v":4019.0,"dr":-0.0164,"sa":0.4231},{"date":"2024-10-30","o":13800.0,"h":13800.0,"l":13500.0,"c":13550.0,"v":7100.0,"dr":0.0037,"sa":0.3983},{"date":"2024-10-31","o":13650.0,"h":13825.0,"l":13450.0,"c":13500.0,"v":11701.0,"dr":-0.0037,"sa":0.369},{"date":"2024-11-01","o":13625.0,"h":13700.0,"l":13475.0,"c":13550.0,"v":13910.0,"dr":0.0037,"sa":0.3647},{"date":"2024-11-04","o":13575.0,"h":14000.0,"l":13200.0,"c":13975.0,"v":25122.0,"dr":0.0314,"sa":0.3651},{"date":"2024-11-05","o":14475.0,"h":14475.0,"l":13850.0,"c":14050.0,"v":22453.0,"dr":0.0054,"sa":0.3646},{"date":"2024-11-06","o":14350.0,"h":14425.0,"l":14025.0,"c":14250.0,"v":22317.0,"dr":0.0142,"sa":0.3614},{"date":"2024-11-07","o":14250.0,"h":14250.0,"l":13900.0,"c":14100.0,"v":7478.0,"dr":-0.0105,"sa":0.3615},{"date":"2024-11-08","o":14500.0,"h":14500.0,"l":13750.0,"c":14050.0,"v":7434.0,"dr":-0.0035,"sa":0.3612},{"date":"2024-11-11","o":14425.0,"h":14425.0,"l":13850.0,"c":13925.0,"v":7720.0,"dr":-0.0089,"sa":0.3605},{"date":"2024-11-12","o":13375.0,"h":14025.0,"l":13375.0,"c":14025.0,"v":4943.0,"dr":0.0072,"sa":0.3593},{"date":"2024-11-13","o":13850.0,"h":14150.0,"l":13700.0,"c":14100.0,"v":7491.0,"dr":0.0053,"sa":0.3581},{"date":"2024-11-14","o":13900.0,"h":14150.0,"l":13725.0,"c":13800.0,"v":5501.0,"dr":-0.0213,"sa":0.3558},{"date":"2024-11-15","o":13675.0,"h":13950.0,"l":13550.0,"c":13550.0,"v":11199.0,"dr":-0.0181,"sa":0.3546},{"date":"2024-11-19","o":13550.0,"h":13700.0,"l":13150.0,"c":13150.0,"v":9959.0,"dr":-0.0295,"sa":0.3546},{"date":"2024-11-20","o":12950.0,"h":13300.0,"l":12950.0,"c":13300.0,"v":4336.0,"dr":0.0114,"sa":0.3536},{"date":"2024-11-21","o":13300.0,"h":13625.0,"l":13300.0,"c":13625.0,"v":4417.0,"dr":0.0244,"sa":0.3543},{"date":"2024-11-22","o":13675.0,"h":13775.0,"l":13450.0,"c":13575.0,"v":9527.0,"dr":-0.0037,"sa":0.354},{"date":"2024-11-25","o":13575.0,"h":13650.0,"l":13200.0,"c":13325.0,"v":12543.0,"dr":-0.0184,"sa":0.3545},{"date":"2024-11-26","o":13375.0,"h":13375.0,"l":13025.0,"c":13075.0,"v":4050.0,"dr":-0.0188,"sa":0.3551},{"date":"2024-11-27","o":13000.0,"h":13150.0,"l":12975.0,"c":13100.0,"v":15918.0,"dr":0.0019,"sa":0.3545},{"date":"2024-11-28","o":12850.0,"h":13550.0,"l":12850.0,"c":12925.0,"v":1317.0,"dr":-0.0134,"sa":0.3547},{"date":"2024-11-29","o":13125.0,"h":13300.0,"l":12975.0,"c":13025.0,"v":23792.0,"dr":0.0077,"sa":0.3483},{"date":"2024-12-02","o":13050.0,"h":13075.0,"l":12800.0,"c":12875.0,"v":12589.0,"dr":-0.0115,"sa":0.3472},{"date":"2024-12-03","o":12875.0,"h":13075.0,"l":12850.0,"c":13075.0,"v":19352.0,"dr":0.0155,"sa":0.3433},{"date":"2024-12-04","o":12850.0,"h":13000.0,"l":12550.0,"c":12625.0,"v":6032.0,"dr":-0.0344,"sa":0.335},{"date":"2024-12-05","o":12700.0,"h":12750.0,"l":12500.0,"c":12575.0,"v":4387.0,"dr":-0.004,"sa":0.3344},{"date":"2024-12-06","o":12775.0,"h":12775.0,"l":12125.0,"c":12200.0,"v":3340.0,"dr":-0.0298,"sa":0.334},{"date":"2024-12-09","o":12100.0,"h":12375.0,"l":12075.0,"c":12125.0,"v":4220.0,"dr":-0.0061,"sa":0.3337},{"date":"2024-12-10","o":12000.0,"h":12250.0,"l":11900.0,"c":12150.0,"v":4897.0,"dr":0.0021,"sa":0.3221},{"date":"2024-12-11","o":12500.0,"h":12500.0,"l":11925.0,"c":12000.0,"v":3993.0,"dr":-0.0123,"sa":0.3201},{"date":"2024-12-12","o":12000.0,"h":12100.0,"l":11875.0,"c":12075.0,"v":8268.0,"dr":0.0063,"sa":0.3201},{"date":"2024-12-13","o":12000.0,"h":12175.0,"l":11925.0,"c":12125.0,"v":9369.0,"dr":0.0041,"sa":0.3188},{"date":"2024-12-16","o":12075.0,"h":12200.0,"l":12000.0,"c":12100.0,"v":8409.0,"dr":-0.0021,"sa":0.3141},{"date":"2024-12-17","o":12075.0,"h":12400.0,"l":12075.0,"c":12400.0,"v":9984.0,"dr":0.0248,"sa":0.3146},{"date":"2024-12-18","o":12725.0,"h":12850.0,"l":12400.0,"c":12525.0,"v":10788.0,"dr":0.0101,"sa":0.3144},{"date":"2024-12-19","o":12500.0,"h":12600.0,"l":12100.0,"c":12100.0,"v":4936.0,"dr":-0.0339,"sa":0.3153},{"date":"2024-12-20","o":12150.0,"h":12325.0,"l":11975.0,"c":12200.0,"v":7584.0,"dr":0.0083,"sa":0.3121},{"date":"2024-12-23","o":12250.0,"h":12425.0,"l":12200.0,"c":12425.0,"v":9316.0,"dr":0.0184,"sa":0.3111},{"date":"2024-12-24","o":12650.0,"h":12650.0,"l":12475.0,"c":12550.0,"v":2242.0,"dr":0.0101,"sa":0.3092},{"date":"2024-12-26","o":12650.0,"h":12750.0,"l":12450.0,"c":12600.0,"v":6713.0,"dr":0.004,"sa":0.309},{"date":"2024-12-27","o":12700.0,"h":12900.0,"l":12525.0,"c":12650.0,"v":14706.0,"dr":0.004,"sa":0.3083},{"date":"2024-12-30","o":12650.0,"h":12800.0,"l":12300.0,"c":12575.0,"v":5913.0,"dr":-0.0059,"sa":0.3084},{"date":"2025-01-02","o":13000.0,"h":13050.0,"l":12550.0,"c":12650.0,"v":7356.0,"dr":0.006,"sa":0.3084},{"date":"2025-01-03","o":12600.0,"h":12875.0,"l":12600.0,"c":12800.0,"v":7201.0,"dr":0.0119,"sa":0.3062},{"date":"2025-01-06","o":12650.0,"h":12950.0,"l":12500.0,"c":12850.0,"v":14703.0,"dr":0.0039,"sa":0.304},{"date":"2025-01-07","o":12850.0,"h":13100.0,"l":12775.0,"c":12975.0,"v":7731.0,"dr":0.0097,"sa":0.2994},{"date":"2025-01-08","o":13375.0,"h":13375.0,"l":12650.0,"c":12700.0,"v":10692.0,"dr":-0.0212,"sa":0.2984},{"date":"2025-01-09","o":12650.0,"h":13000.0,"l":12075.0,"c":12800.0,"v":5008.0,"dr":0.0079,"sa":0.2941},{"date":"2025-01-10","o":12675.0,"h":13100.0,"l":12600.0,"c":12650.0,"v":6879.0,"dr":-0.0117,"sa":0.2891},{"date":"2025-01-13","o":12900.0,"h":13100.0,"l":12725.0,"c":13075.0,"v":12520.0,"dr":0.0336,"sa":0.2898},{"date":"2025-01-14","o":13075.0,"h":13075.0,"l":12850.0,"c":12925.0,"v":12525.0,"dr":-0.0115,"sa":0.2853},{"date":"2025-01-15","o":12975.0,"h":13325.0,"l":12975.0,"c":13275.0,"v":63988.0,"dr":0.0271,"sa":0.2849},{"date":"2025-01-16","o":13275.0,"h":13450.0,"l":13125.0,"c":13200.0,"v":14482.0,"dr":-0.0056,"sa":0.2848},{"date":"2025-01-17","o":13100.0,"h":13450.0,"l":13100.0,"c":13300.0,"v":5699.0,"dr":0.0076,"sa":0.2837},{"date":"2025-01-20","o":13500.0,"h":13900.0,"l":13100.0,"c":13800.0,"v":5919.0,"dr":0.0376,"sa":0.2843},{"date":"2025-01-21","o":13450.0,"h":13450.0,"l":13175.0,"c":13250.0,"v":39064.0,"dr":-0.0399,"sa":0.2872},{"date":"2025-01-22","o":13100.0,"h":13300.0,"l":13075.0,"c":13175.0,"v":10007.0,"dr":-0.0057,"sa":0.2855},{"date":"2025-01-23","o":12900.0,"h":13225.0,"l":12875.0,"c":13100.0,"v":5846.0,"dr":-0.0057,"sa":0.2853},{"date":"2025-01-24","o":12575.0,"h":13050.0,"l":12350.0,"c":12775.0,"v":4943.0,"dr":-0.0248,"sa":0.2837},{"date":"2025-01-27","o":12625.0,"h":12975.0,"l":12625.0,"c":12900.0,"v":27968.0,"dr":0.0098,"sa":0.2838},{"date":"2025-01-28","o":12900.0,"h":13050.0,"l":12625.0,"c":12700.0,"v":51737.0,"dr":-0.0155,"sa":0.2835},{"date":"2025-01-29","o":12700.0,"h":12800.0,"l":12575.0,"c":12800.0,"v":27648.0,"dr":0.0079,"sa":0.2836},{"date":"2025-01-30","o":12675.0,"h":12950.0,"l":12675.0,"c":12950.0,"v":56872.0,"dr":0.0117,"sa":0.2838},{"date":"2025-01-31","o":12975.0,"h":13100.0,"l":12550.0,"c":12575.0,"v":12171.0,"dr":-0.029,"sa":0.2835},{"date":"2025-02-03","o":12575.0,"h":12775.0,"l":12525.0,"c":12775.0,"v":16389.0,"dr":0.0159,"sa":0.2839},{"date":"2025-02-04","o":12525.0,"h":13175.0,"l":12525.0,"c":13125.0,"v":12921.0,"dr":0.0274,"sa":0.284},{"date":"2025-02-05","o":13200.0,"h":13250.0,"l":13075.0,"c":13225.0,"v":3472.0,"dr":0.0076,"sa":0.283},{"date":"2025-02-06","o":13400.0,"h":13400.0,"l":12900.0,"c":12925.0,"v":8803.0,"dr":-0.0227,"sa":0.2834},{"date":"2025-02-07","o":13000.0,"h":13200.0,"l":13000.0,"c":13100.0,"v":3105.0,"dr":0.0135,"sa":0.2821},{"date":"2025-02-10","o":13325.0,"h":13350.0,"l":13125.0,"c":13175.0,"v":4402.0,"dr":0.0057,"sa":0.2808},{"date":"2025-02-11","o":13275.0,"h":13425.0,"l":13200.0,"c":13375.0,"v":19090.0,"dr":0.0152,"sa":0.2811},{"date":"2025-02-12","o":13350.0,"h":13375.0,"l":12825.0,"c":12900.0,"v":13473.0,"dr":-0.0355,"sa":0.2825},{"date":"2025-02-13","o":12900.0,"h":12975.0,"l":12700.0,"c":12900.0,"v":14352.0,"dr":0.0,"sa":0.2825},{"date":"2025-02-14","o":12875.0,"h":13200.0,"l":12875.0,"c":13050.0,"v":3816.0,"dr":0.0116,"sa":0.2827},{"date":"2025-02-17","o":13000.0,"h":13500.0,"l":12650.0,"c":13200.0,"v":2830.0,"dr":0.0115,"sa":0.2789},{"date":"2025-02-18","o":13250.0,"h":13475.0,"l":13100.0,"c":13450.0,"v":12350.0,"dr":0.0189,"sa":0.2766},{"date":"2025-02-19","o":13200.0,"h":13600.0,"l":13200.0,"c":13350.0,"v":9765.0,"dr":-0.0074,"sa":0.2764},{"date":"2025-02-20","o":13375.0,"h":13675.0,"l":13375.0,"c":13650.0,"v":5875.0,"dr":0.0225,"sa":0.2753},{"date":"2025-02-21","o":13600.0,"h":13600.0,"l":13400.0,"c":13500.0,"v":8116.0,"dr":-0.011,"sa":0.2749},{"date":"2025-02-24","o":13600.0,"h":13625.0,"l":13400.0,"c":13575.0,"v":6860.0,"dr":0.0056,"sa":0.2746},{"date":"2025-02-25","o":13450.0,"h":13600.0,"l":13250.0,"c":13350.0,"v":5492.0,"dr":-0.0166,"sa":0.2752},{"date":"2025-02-26","o":13400.0,"h":13400.0,"l":13150.0,"c":13300.0,"v":15528.0,"dr":-0.0037,"sa":0.2747},{"date":"2025-02-27","o":13400.0,"h":13600.0,"l":13275.0,"c":13475.0,"v":4945.0,"dr":0.0132,"sa":0.2749},{"date":"2025-02-28","o":13550.0,"h":13600.0,"l":13375.0,"c":13550.0,"v":8356.0,"dr":0.0056,"sa":0.2749},{"date":"2025-03-05","o":13125.0,"h":13225.0,"l":12775.0,"c":13075.0,"v":20122.0,"dr":-0.0351,"sa":0.2769},{"date":"2025-03-06","o":13025.0,"h":13350.0,"l":12900.0,"c":13300.0,"v":12447.0,"dr":0.0172,"sa":0.277},{"date":"2025-03-07","o":13300.0,"h":13600.0,"l":13300.0,"c":13400.0,"v":9604.0,"dr":0.0075,"sa":0.2771},{"date":"2025-03-10","o":13500.0,"h":13850.0,"l":13425.0,"c":13675.0,"v":36351.0,"dr":0.0205,"sa":0.2761},{"date":"2025-03-11","o":13475.0,"h":13525.0,"l":13350.0,"c":13375.0,"v":9373.0,"dr":-0.0219,"sa":0.2749},{"date":"2025-03-12","o":13450.0,"h":13550.0,"l":13300.0,"c":13400.0,"v":2878.0,"dr":0.0019,"sa":0.2748},{"date":"2025-03-13","o":13625.0,"h":13625.0,"l":13275.0,"c":13400.0,"v":19313.0,"dr":0.0,"sa":0.2744},{"date":"2025-03-14","o":13550.0,"h":13925.0,"l":13525.0,"c":13850.0,"v":5272.0,"dr":0.0336,"sa":0.2761},{"date":"2025-03-17","o":14025.0,"h":14400.0,"l":14025.0,"c":14275.0,"v":6696.0,"dr":0.0307,"sa":0.277},{"date":"2025-03-18","o":14450.0,"h":14750.0,"l":14350.0,"c":14700.0,"v":9313.0,"dr":0.0298,"sa":0.2782},{"date":"2025-03-19","o":14800.0,"h":15150.0,"l":14725.0,"c":14850.0,"v":4924.0,"dr":0.0102,"sa":0.2748},{"date":"2025-03-20","o":14900.0,"h":14975.0,"l":14675.0,"c":14925.0,"v":13959.0,"dr":0.0051,"sa":0.2748},{"date":"2025-03-21","o":14900.0,"h":15000.0,"l":14775.0,"c":14875.0,"v":3801.0,"dr":-0.0034,"sa":0.274},{"date":"2025-03-25","o":15000.0,"h":15250.0,"l":14950.0,"c":15075.0,"v":12525.0,"dr":0.0134,"sa":0.2742},{"date":"2025-03-26","o":15300.0,"h":15525.0,"l":15275.0,"c":15325.0,"v":14833.0,"dr":0.0166,"sa":0.2743},{"date":"2025-03-27","o":15175.0,"h":15425.0,"l":15125.0,"c":15325.0,"v":10277.0,"dr":0.0,"sa":0.274},{"date":"2025-03-28","o":15200.0,"h":15425.0,"l":15200.0,"c":15325.0,"v":9466.0,"dr":0.0,"sa":0.2738},{"date":"2025-03-31","o":15500.0,"h":15975.0,"l":15500.0,"c":15600.0,"v":17755.0,"dr":0.0179,"sa":0.2742},{"date":"2025-04-01","o":15650.0,"h":15725.0,"l":15500.0,"c":15525.0,"v":3452.0,"dr":-0.0048,"sa":0.2742},{"date":"2025-04-03","o":15150.0,"h":15150.0,"l":14775.0,"c":14850.0,"v":8408.0,"dr":-0.0435,"sa":0.2777},{"date":"2025-04-04","o":14375.0,"h":14450.0,"l":13900.0,"c":13900.0,"v":23636.0,"dr":-0.064,"sa":0.2848},{"date":"2025-04-07","o":13425.0,"h":14225.0,"l":13425.0,"c":14025.0,"v":12859.0,"dr":0.009,"sa":0.2849},{"date":"2025-04-08","o":14075.0,"h":14325.0,"l":13550.0,"c":13775.0,"v":11508.0,"dr":-0.0178,"sa":0.2844},{"date":"2025-04-09","o":13625.0,"h":14500.0,"l":13500.0,"c":13850.0,"v":11137.0,"dr":0.0054,"sa":0.2843},{"date":"2025-04-10","o":13825.0,"h":13900.0,"l":13325.0,"c":13650.0,"v":11699.0,"dr":-0.0144,"sa":0.2847},{"date":"2025-04-11","o":13600.0,"h":14000.0,"l":13250.0,"c":13825.0,"v":14021.0,"dr":0.0128,"sa":0.2846},{"date":"2025-04-14","o":13850.0,"h":13850.0,"l":12500.0,"c":12950.0,"v":8202.0,"dr":-0.0633,"sa":0.2916},{"date":"2025-04-15","o":12950.0,"h":13125.0,"l":12775.0,"c":12775.0,"v":10152.0,"dr":-0.0135,"sa":0.2917},{"date":"2025-04-16","o":12825.0,"h":13025.0,"l":12200.0,"c":12200.0,"v":12293.0,"dr":-0.045,"sa":0.2951},{"date":"2025-04-21","o":12200.0,"h":12200.0,"l":11500.0,"c":11875.0,"v":13045.0,"dr":-0.0266,"sa":0.2961},{"date":"2025-04-22","o":12125.0,"h":12575.0,"l":11975.0,"c":12500.0,"v":8771.0,"dr":0.0526,"sa":0.3003},{"date":"2025-04-23","o":12425.0,"h":12875.0,"l":12350.0,"c":12625.0,"v":3781.0,"dr":0.01,"sa":0.3004},{"date":"2025-04-24","o":12625.0,"h":13175.0,"l":12625.0,"c":13000.0,"v":2530.0,"dr":0.0297,"sa":0.3009},{"date":"2025-04-25","o":12850.0,"h":13125.0,"l":12850.0,"c":13050.0,"v":1854.0,"dr":0.0038,"sa":0.3007},{"date":"2025-04-28","o":12925.0,"h":13025.0,"l":12750.0,"c":13000.0,"v":8932.0,"dr":-0.0038,"sa":0.3003},{"date":"2025-04-29","o":12850.0,"h":13000.0,"l":12725.0,"c":13000.0,"v":4701.0,"dr":0.0,"sa":0.3003},{"date":"2025-04-30","o":12700.0,"h":12775.0,"l":12475.0,"c":12625.0,"v":9899.0,"dr":-0.0288,"sa":0.3017},{"date":"2025-05-05","o":12450.0,"h":12575.0,"l":12300.0,"c":12575.0,"v":4158.0,"dr":-0.004,"sa":0.3017},{"date":"2025-05-06","o":12550.0,"h":12925.0,"l":12550.0,"c":12700.0,"v":8697.0,"dr":0.0099,"sa":0.3007},{"date":"2025-05-07","o":12650.0,"h":12650.0,"l":12100.0,"c":12175.0,"v":10930.0,"dr":-0.0413,"sa":0.3023},{"date":"2025-05-08","o":12250.0,"h":12450.0,"l":12175.0,"c":12250.0,"v":7103.0,"dr":0.0062,"sa":0.3015},{"date":"2025-05-09","o":12300.0,"h":12575.0,"l":12125.0,"c":12350.0,"v":2635.0,"dr":0.0082,"sa":0.3015},{"date":"2025-05-12","o":12650.0,"h":12675.0,"l":12475.0,"c":12575.0,"v":4926.0,"dr":0.0182,"sa":0.302},{"date":"2025-05-13","o":12600.0,"h":12775.0,"l":12550.0,"c":12725.0,"v":3203.0,"dr":0.0119,"sa":0.3022},{"date":"2025-05-14","o":12625.0,"h":12625.0,"l":12450.0,"c":12525.0,"v":6895.0,"dr":-0.0157,"sa":0.3026},{"date":"2025-05-15","o":12400.0,"h":12650.0,"l":12350.0,"c":12600.0,"v":2493.0,"dr":0.006,"sa":0.3019},{"date":"2025-05-16","o":12600.0,"h":12725.0,"l":12475.0,"c":12625.0,"v":3374.0,"dr":0.002,"sa":0.3013},{"date":"2025-05-19","o":12525.0,"h":12525.0,"l":12275.0,"c":12450.0,"v":5617.0,"dr":-0.0139,"sa":0.3005},{"date":"2025-05-20","o":12325.0,"h":12400.0,"l":12225.0,"c":12300.0,"v":10501.0,"dr":-0.012,"sa":0.3006},{"date":"2025-05-21","o":12275.0,"h":12275.0,"l":12050.0,"c":12100.0,"v":7007.0,"dr":-0.0163,"sa":0.301},{"date":"2025-05-22","o":11925.0,"h":12025.0,"l":11825.0,"c":11975.0,"v":7946.0,"dr":-0.0103,"sa":0.3011},{"date":"2025-05-23","o":11975.0,"h":12025.0,"l":11825.0,"c":11925.0,"v":3986.0,"dr":-0.0042,"sa":0.3007},{"date":"2025-05-26","o":11925.0,"h":12300.0,"l":11750.0,"c":11850.0,"v":857.0,"dr":-0.0063,"sa":0.3008},{"date":"2025-05-27","o":12100.0,"h":12200.0,"l":11925.0,"c":12125.0,"v":5075.0,"dr":0.0232,"sa":0.3009},{"date":"2025-05-28","o":12075.0,"h":12150.0,"l":11975.0,"c":11975.0,"v":5596.0,"dr":-0.0124,"sa":0.3004},{"date":"2025-05-29","o":12100.0,"h":12275.0,"l":12025.0,"c":12275.0,"v":3113.0,"dr":0.0251,"sa":0.2986},{"date":"2025-05-30","o":12250.0,"h":12375.0,"l":12150.0,"c":12300.0,"v":4571.0,"dr":0.002,"sa":0.2975},{"date":"2025-06-02","o":12275.0,"h":12425.0,"l":12175.0,"c":12250.0,"v":10047.0,"dr":-0.0041,"sa":0.2973},{"date":"2025-06-03","o":12250.0,"h":12525.0,"l":12250.0,"c":12475.0,"v":4358.0,"dr":0.0184,"sa":0.2973},{"date":"2025-06-04","o":12550.0,"h":12550.0,"l":12225.0,"c":12250.0,"v":8055.0,"dr":-0.018,"sa":0.2975},{"date":"2025-06-05","o":12250.0,"h":12350.0,"l":12175.0,"c":12225.0,"v":2812.0,"dr":-0.002,"sa":0.2975},{"date":"2025-06-06","o":12375.0,"h":12525.0,"l":12350.0,"c":12525.0,"v":5743.0,"dr":0.0245,"sa":0.297},{"date":"2025-06-09","o":12450.0,"h":12675.0,"l":12450.0,"c":12625.0,"v":10384.0,"dr":0.008,"sa":0.2971},{"date":"2025-06-10","o":12600.0,"h":12900.0,"l":12600.0,"c":12800.0,"v":14714.0,"dr":0.0139,"sa":0.2924},{"date":"2025-06-11","o":12800.0,"h":13050.0,"l":12700.0,"c":12975.0,"v":6149.0,"dr":0.0137,"sa":0.2921},{"date":"2025-06-12","o":12950.0,"h":13175.0,"l":12950.0,"c":13075.0,"v":7199.0,"dr":0.0077,"sa":0.2922},{"date":"2025-06-13","o":13100.0,"h":13400.0,"l":13100.0,"c":13400.0,"v":16590.0,"dr":0.0249,"sa":0.2932},{"date":"2025-06-17","o":13575.0,"h":13700.0,"l":13425.0,"c":13500.0,"v":15514.0,"dr":0.0075,"sa":0.2933},{"date":"2025-06-18","o":13500.0,"h":13600.0,"l":13125.0,"c":13275.0,"v":9315.0,"dr":-0.0167,"sa":0.2938},{"date":"2025-06-19","o":13350.0,"h":13800.0,"l":12825.0,"c":13525.0,"v":2166.0,"dr":0.0188,"sa":0.2944},{"date":"2025-06-23","o":13550.0,"h":13575.0,"l":13150.0,"c":13250.0,"v":84161.0,"dr":-0.0203,"sa":0.295},{"date":"2025-06-24","o":13175.0,"h":13225.0,"l":12800.0,"c":12900.0,"v":19626.0,"dr":-0.0264,"sa":0.2958},{"date":"2025-06-25","o":12850.0,"h":13100.0,"l":12825.0,"c":13075.0,"v":3373.0,"dr":0.0136,"sa":0.2945},{"date":"2025-06-26","o":13100.0,"h":13275.0,"l":13075.0,"c":13200.0,"v":2613.0,"dr":0.0096,"sa":0.2943},{"date":"2025-06-27","o":13250.0,"h":13250.0,"l":13000.0,"c":13175.0,"v":2544.0,"dr":-0.0019,"sa":0.2943},{"date":"2025-06-30","o":13075.0,"h":13175.0,"l":12950.0,"c":13050.0,"v":10354.0,"dr":-0.0095,"sa":0.2934},{"date":"2025-07-01","o":13050.0,"h":13575.0,"l":12975.0,"c":13525.0,"v":5829.0,"dr":0.0364,"sa":0.2898},{"date":"2025-07-02","o":13550.0,"h":13800.0,"l":13500.0,"c":13800.0,"v":8289.0,"dr":0.0203,"sa":0.2905},{"date":"2025-07-03","o":13800.0,"h":13975.0,"l":13725.0,"c":13950.0,"v":4058.0,"dr":0.0109,"sa":0.2898},{"date":"2025-07-04","o":13950.0,"h":14200.0,"l":13575.0,"c":13825.0,"v":2041.0,"dr":-0.009,"sa":0.2899},{"date":"2025-07-07","o":14050.0,"h":14225.0,"l":13900.0,"c":14225.0,"v":13255.0,"dr":0.0289,"sa":0.2913},{"date":"2025-07-08","o":14475.0,"h":14475.0,"l":14250.0,"c":14450.0,"v":7532.0,"dr":0.0158,"sa":0.2887},{"date":"2025-07-10","o":14500.0,"h":14650.0,"l":14375.0,"c":14575.0,"v":7770.0,"dr":0.0087,"sa":0.2888},{"date":"2025-07-11","o":14675.0,"h":14750.0,"l":14575.0,"c":14700.0,"v":9462.0,"dr":0.0086,"sa":0.2887},{"date":"2025-07-14","o":14650.0,"h":14825.0,"l":14400.0,"c":14800.0,"v":12196.0,"dr":0.0068,"sa":0.2888},{"date":"2025-07-15","o":14800.0,"h":14800.0,"l":14400.0,"c":14425.0,"v":6424.0,"dr":-0.0253,"sa":0.2894},{"date":"2025-07-16","o":14425.0,"h":14450.0,"l":14150.0,"c":14275.0,"v":6774.0,"dr":-0.0104,"sa":0.289},{"date":"2025-07-17","o":14200.0,"h":14400.0,"l":14150.0,"c":14375.0,"v":5289.0,"dr":0.007,"sa":0.2891},{"date":"2025-07-18","o":14350.0,"h":14350.0,"l":13900.0,"c":14000.0,"v":12316.0,"dr":-0.0261,"sa":0.2886},{"date":"2025-07-21","o":13925.0,"h":14150.0,"l":13850.0,"c":13925.0,"v":25751.0,"dr":-0.0054,"sa":0.2884},{"date":"2025-07-22","o":14050.0,"h":14050.0,"l":13625.0,"c":13750.0,"v":8055.0,"dr":-0.0126,"sa":0.2816},{"date":"2025-07-23","o":13825.0,"h":13975.0,"l":13800.0,"c":13925.0,"v":4678.0,"dr":0.0127,"sa":0.2813},{"date":"2025-07-24","o":13925.0,"h":14175.0,"l":13875.0,"c":14175.0,"v":17678.0,"dr":0.018,"sa":0.2796},{"date":"2025-07-25","o":14175.0,"h":14325.0,"l":14000.0,"c":14250.0,"v":3868.0,"dr":0.0053,"sa":0.279},{"date":"2025-07-28","o":14325.0,"h":14525.0,"l":14300.0,"c":14450.0,"v":16249.0,"dr":0.014,"sa":0.279},{"date":"2025-07-29","o":14500.0,"h":14675.0,"l":14450.0,"c":14650.0,"v":5301.0,"dr":0.0138,"sa":0.2792},{"date":"2025-07-30","o":14600.0,"h":14800.0,"l":14450.0,"c":14725.0,"v":8486.0,"dr":0.0051,"sa":0.2789},{"date":"2025-07-31","o":14750.0,"h":15400.0,"l":14750.0,"c":15225.0,"v":21833.0,"dr":0.034,"sa":0.2806},{"date":"2025-08-01","o":15225.0,"h":15225.0,"l":14675.0,"c":15000.0,"v":9599.0,"dr":-0.0148,"sa":0.2807},{"date":"2025-08-04","o":15000.0,"h":15025.0,"l":14525.0,"c":14525.0,"v":11507.0,"dr":-0.0317,"sa":0.2825},{"date":"2025-08-05","o":14625.0,"h":14625.0,"l":14275.0,"c":14450.0,"v":5411.0,"dr":-0.0052,"sa":0.2809},{"date":"2025-08-06","o":14500.0,"h":14625.0,"l":14200.0,"c":14275.0,"v":5880.0,"dr":-0.0121,"sa":0.2811},{"date":"2025-08-07","o":14450.0,"h":14500.0,"l":14075.0,"c":14050.0,"v":9982.0,"dr":-0.0158,"sa":0.2807},{"date":"2025-08-08","o":14225.0,"h":14350.0,"l":14100.0,"c":14275.0,"v":12979.0,"dr":0.016,"sa":0.2812},{"date":"2025-08-11","o":14375.0,"h":14375.0,"l":14000.0,"c":14075.0,"v":3818.0,"dr":-0.014,"sa":0.2808},{"date":"2025-08-12","o":14075.0,"h":14250.0,"l":14025.0,"c":14125.0,"v":5776.0,"dr":0.0036,"sa":0.2805},{"date":"2025-08-13","o":14075.0,"h":14250.0,"l":14000.0,"c":14175.0,"v":3820.0,"dr":0.0035,"sa":0.2804},{"date":"2025-08-14","o":14175.0,"h":14175.0,"l":13800.0,"c":14000.0,"v":14073.0,"dr":-0.0123,"sa":0.2803},{"date":"2025-08-18","o":14000.0,"h":14000.0,"l":13800.0,"c":13875.0,"v":6698.0,"dr":-0.0089,"sa":0.2804},{"date":"2025-08-19","o":13825.0,"h":14000.0,"l":13800.0,"c":13950.0,"v":39910.0,"dr":0.0054,"sa":0.2805},{"date":"2025-08-20","o":14025.0,"h":14350.0,"l":14025.0,"c":14275.0,"v":4946.0,"dr":0.0233,"sa":0.2813},{"date":"2025-08-21","o":14200.0,"h":14450.0,"l":14150.0,"c":14450.0,"v":27173.0,"dr":0.0123,"sa":0.281},{"date":"2025-08-22","o":14600.0,"h":14825.0,"l":14600.0,"c":14825.0,"v":14080.0,"dr":0.026,"sa":0.2822},{"date":"2025-08-25","o":14875.0,"h":15250.0,"l":14850.0,"c":15175.0,"v":9388.0,"dr":0.0236,"sa":0.2831},{"date":"2025-08-26","o":15250.0,"h":15250.0,"l":14950.0,"c":15175.0,"v":6846.0,"dr":0.0,"sa":0.283},{"date":"2025-08-27","o":15100.0,"h":15425.0,"l":15100.0,"c":15300.0,"v":7466.0,"dr":0.0082,"sa":0.2831},{"date":"2025-08-28","o":15200.0,"h":15325.0,"l":15150.0,"c":15225.0,"v":7676.0,"dr":-0.0049,"sa":0.2825},{"date":"2025-08-29","o":15250.0,"h":15550.0,"l":15050.0,"c":15500.0,"v":13416.0,"dr":0.0181,"sa":0.2827},{"date":"2025-09-01","o":15550.0,"h":16000.0,"l":14600.0,"c":15700.0,"v":5769.0,"dr":0.0129,"sa":0.2829},{"date":"2025-09-02","o":15825.0,"h":15825.0,"l":15550.0,"c":15650.0,"v":17826.0,"dr":-0.0032,"sa":0.2827},{"date":"2025-09-03","o":15650.0,"h":15650.0,"l":15175.0,"c":15300.0,"v":7755.0,"dr":-0.0224,"sa":0.2828},{"date":"2025-09-04","o":15300.0,"h":15600.0,"l":15225.0,"c":15450.0,"v":7905.0,"dr":0.0098,"sa":0.2829},{"date":"2025-09-05","o":15375.0,"h":15500.0,"l":15050.0,"c":15175.0,"v":11454.0,"dr":-0.0178,"sa":0.2831},{"date":"2025-09-08","o":15800.0,"h":16030.0,"l":15550.0,"c":15870.0,"v":11521.0,"dr":0.0458,"sa":0.2865},{"date":"2025-09-09","o":15900.0,"h":16210.0,"l":15880.0,"c":15870.0,"v":5663.0,"dr":0.0,"sa":0.2865},{"date":"2025-09-10","o":16060.0,"h":16160.0,"l":15800.0,"c":16160.0,"v":6484.0,"dr":0.0183,"sa":0.287},{"date":"2025-09-11","o":16050.0,"h":16300.0,"l":15870.0,"c":16280.0,"v":6893.0,"dr":0.0074,"sa":0.2869},{"date":"2025-09-12","o":16200.0,"h":16560.0,"l":16200.0,"c":16600.0,"v":5092.0,"dr":0.0197,"sa":0.2871},{"date":"2025-09-15","o":16700.0,"h":16800.0,"l":16400.0,"c":16880.0,"v":7725.0,"dr":0.0169,"sa":0.286},{"date":"2025-09-16","o":16800.0,"h":17070.0,"l":16650.0,"c":16950.0,"v":13859.0,"dr":0.0041,"sa":0.2858},{"date":"2025-09-17","o":17040.0,"h":17250.0,"l":16880.0,"c":17280.0,"v":13805.0,"dr":0.0195,"sa":0.2863},{"date":"2025-09-18","o":17230.0,"h":17860.0,"l":17110.0,"c":17870.0,"v":14089.0,"dr":0.0341,"sa":0.2862},{"date":"2025-09-19","o":17800.0,"h":17870.0,"l":17450.0,"c":17660.0,"v":10042.0,"dr":-0.0118,"sa":0.2864},{"date":"2025-09-22","o":17280.0,"h":17280.0,"l":16000.0,"c":16100.0,"v":15322.0,"dr":-0.0883,"sa":0.2997},{"date":"2025-09-23","o":15760.0,"h":16280.0,"l":15600.0,"c":16170.0,"v":5474.0,"dr":0.0043,"sa":0.2997},{"date":"2025-09-24","o":15860.0,"h":16200.0,"l":15720.0,"c":15960.0,"v":20392.0,"dr":-0.013,"sa":0.2998},{"date":"2025-09-25","o":16000.0,"h":16240.0,"l":15860.0,"c":16160.0,"v":5232.0,"dr":0.0125,"sa":0.2999},{"date":"2025-09-26","o":16200.0,"h":17320.0,"l":16200.0,"c":17260.0,"v":9127.0,"dr":0.0681,"sa":0.3074},{"date":"2025-09-29","o":17420.0,"h":17420.0,"l":16770.0,"c":17000.0,"v":6745.0,"dr":-0.0151,"sa":0.3078},{"date":"2025-09-30","o":17000.0,"h":17420.0,"l":16800.0,"c":17350.0,"v":15500.0,"dr":0.0206,"sa":0.3084},{"date":"2025-10-01","o":17560.0,"h":17800.0,"l":17270.0,"c":17630.0,"v":7484.0,"dr":0.0161,"sa":0.3081},{"date":"2025-10-02","o":17990.0,"h":17990.0,"l":17150.0,"c":16100.0,"v":7280.0,"dr":-0.0868,"sa":0.3203},{"date":"2025-10-03","o":17310.0,"h":17600.0,"l":17210.0,"c":17200.0,"v":8751.0,"dr":0.0683,"sa":0.3266},{"date":"2025-10-06","o":17300.0,"h":17550.0,"l":17240.0,"c":17320.0,"v":9599.0,"dr":0.007,"sa":0.3264},{"date":"2025-10-07","o":17440.0,"h":17810.0,"l":17060.0,"c":17820.0,"v":9954.0,"dr":0.0289,"sa":0.3268},{"date":"2025-10-08","o":17800.0,"h":17970.0,"l":17600.0,"c":17720.0,"v":4828.0,"dr":-0.0056,"sa":0.3263},{"date":"2025-10-09","o":17710.0,"h":18030.0,"l":16410.0,"c":16410.0,"v":13610.0,"dr":-0.0739,"sa":0.3334},{"date":"2025-10-13","o":16200.0,"h":16200.0,"l":15500.0,"c":16030.0,"v":20939.0,"dr":-0.0232,"sa":0.3342},{"date":"2025-10-14","o":15970.0,"h":16700.0,"l":15870.0,"c":16500.0,"v":5988.0,"dr":0.0293,"sa":0.3354},{"date":"2025-10-15","o":16500.0,"h":16770.0,"l":16020.0,"c":16360.0,"v":12128.0,"dr":-0.0085,"sa":0.3352},{"date":"2025-10-16","o":16350.0,"h":16640.0,"l":16160.0,"c":16540.0,"v":5402.0,"dr":0.011,"sa":0.3354},{"date":"2025-10-17","o":16610.0,"h":17420.0,"l":16530.0,"c":17290.0,"v":36254.0,"dr":0.0453,"sa":0.337},{"date":"2025-10-20","o":17430.0,"h":17690.0,"l":17330.0,"c":17620.0,"v":5345.0,"dr":0.0191,"sa":0.3372},{"date":"2025-10-21","o":17600.0,"h":18220.0,"l":17450.0,"c":18180.0,"v":11532.0,"dr":0.0318,"sa":0.3385},{"date":"2025-10-22","o":18300.0,"h":18530.0,"l":18140.0,"c":18520.0,"v":37838.0,"dr":0.0187,"sa":0.3389},{"date":"2025-10-23","o":18650.0,"h":18800.0,"l":17930.0,"c":17900.0,"v":13612.0,"dr":-0.0335,"sa":0.3388},{"date":"2025-10-24","o":17800.0,"h":18330.0,"l":17780.0,"c":18120.0,"v":10891.0,"dr":0.0123,"sa":0.3389},{"date":"2025-10-27","o":16800.0,"h":17760.0,"l":15000.0,"c":17100.0,"v":14531.0,"dr":-0.0563,"sa":0.3437},{"date":"2025-10-28","o":17000.0,"h":17310.0,"l":16880.0,"c":17090.0,"v":3372.0,"dr":-0.0006,"sa":0.3437},{"date":"2025-10-29","o":17220.0,"h":17380.0,"l":17000.0,"c":17280.0,"v":10622.0,"dr":0.0111,"sa":0.3438},{"date":"2025-10-30","o":17280.0,"h":17360.0,"l":17110.0,"c":17100.0,"v":3360.0,"dr":-0.0104,"sa":0.344},{"date":"2025-10-31","o":17100.0,"h":17340.0,"l":16770.0,"c":17260.0,"v":9079.0,"dr":0.0094,"sa":0.344},{"date":"2025-11-03","o":17260.0,"h":17750.0,"l":17000.0,"c":17450.0,"v":12528.0,"dr":0.011,"sa":0.3439},{"date":"2025-11-04","o":17450.0,"h":17450.0,"l":17020.0,"c":17340.0,"v":7758.0,"dr":-0.0063,"sa":0.3438},{"date":"2025-11-05","o":17500.0,"h":17500.0,"l":17080.0,"c":17100.0,"v":9110.0,"dr":-0.0138,"sa":0.3437},{"date":"2025-11-06","o":17220.0,"h":17240.0,"l":16970.0,"c":17060.0,"v":2521.0,"dr":-0.0023,"sa":0.3432},{"date":"2025-11-07","o":17240.0,"h":17560.0,"l":17010.0,"c":17270.0,"v":6704.0,"dr":0.0123,"sa":0.3434},{"date":"2025-11-10","o":18000.0,"h":18000.0,"l":16990.0,"c":17450.0,"v":6354.0,"dr":0.0104,"sa":0.3435},{"date":"2025-11-11","o":17460.0,"h":17850.0,"l":17450.0,"c":17700.0,"v":7415.0,"dr":0.0143,"sa":0.3437},{"date":"2025-11-12","o":17420.0,"h":17690.0,"l":17300.0,"c":17370.0,"v":9476.0,"dr":-0.0186,"sa":0.343},{"date":"2025-11-13","o":17530.0,"h":17780.0,"l":17360.0,"c":17600.0,"v":7146.0,"dr":0.0132,"sa":0.3431},{"date":"2025-11-14","o":17600.0,"h":17800.0,"l":17360.0,"c":17800.0,"v":5219.0,"dr":0.0114,"sa":0.3431},{"date":"2025-11-17","o":17900.0,"h":17900.0,"l":17400.0,"c":17440.0,"v":7974.0,"dr":-0.0202,"sa":0.3435},{"date":"2025-11-18","o":17400.0,"h":17610.0,"l":17310.0,"c":17570.0,"v":5293.0,"dr":0.0075,"sa":0.3435},{"date":"2025-11-19","o":17300.0,"h":17500.0,"l":16970.0,"c":17360.0,"v":6235.0,"dr":-0.012,"sa":0.3437},{"date":"2025-11-21","o":17380.0,"h":17640.0,"l":17370.0,"c":17660.0,"v":19638.0,"dr":0.0173,"sa":0.344},{"date":"2025-11-25","o":17550.0,"h":17550.0,"l":17250.0,"c":17500.0,"v":7477.0,"dr":-0.0091,"sa":0.3441},{"date":"2025-11-26","o":17440.0,"h":17730.0,"l":17380.0,"c":17690.0,"v":10584.0,"dr":0.0109,"sa":0.3435},{"date":"2025-11-27","o":17890.0,"h":18290.0,"l":17130.0,"c":17900.0,"v":1128.0,"dr":0.0119,"sa":0.3431},{"date":"2025-11-28","o":18000.0,"h":18210.0,"l":17450.0,"c":18200.0,"v":5606.0,"dr":0.0168,"sa":0.3421},{"date":"2025-12-01","o":17810.0,"h":17810.0,"l":17490.0,"c":17720.0,"v":13235.0,"dr":-0.0264,"sa":0.3431},{"date":"2025-12-02","o":17720.0,"h":17810.0,"l":17470.0,"c":17470.0,"v":8498.0,"dr":-0.0141,"sa":0.3426},{"date":"2025-12-03","o":17100.0,"h":17880.0,"l":17100.0,"c":17850.0,"v":5206.0,"dr":0.0218,"sa":0.3432},{"date":"2025-12-04","o":17850.0,"h":17900.0,"l":17620.0,"c":17640.0,"v":5159.0,"dr":-0.0118,"sa":0.3429},{"date":"2025-12-05","o":17630.0,"h":17900.0,"l":17390.0,"c":17770.0,"v":4680.0,"dr":0.0074,"sa":0.3423},{"date":"2025-12-09","o":17800.0,"h":18050.0,"l":17450.0,"c":17830.0,"v":5347.0,"dr":0.0034,"sa":0.3423},{"date":"2025-12-10","o":18100.0,"h":18100.0,"l":17760.0,"c":17890.0,"v":8006.0,"dr":0.0034,"sa":0.342},{"date":"2025-12-11","o":18060.0,"h":18180.0,"l":17810.0,"c":17990.0,"v":5456.0,"dr":0.0056,"sa":0.342},{"date":"2025-12-12","o":18040.0,"h":18300.0,"l":17840.0,"c":18010.0,"v":4842.0,"dr":0.0011,"sa":0.3417},{"date":"2025-12-15","o":18000.0,"h":18120.0,"l":17730.0,"c":17900.0,"v":8021.0,"dr":-0.0061,"sa":0.3415},{"date":"2025-12-16","o":17950.0,"h":18020.0,"l":17660.0,"c":17720.0,"v":10894.0,"dr":-0.0101,"sa":0.3398},{"date":"2025-12-17","o":17940.0,"h":18230.0,"l":17750.0,"c":18220.0,"v":5838.0,"dr":0.0282,"sa":0.3408},{"date":"2025-12-18","o":18220.0,"h":18320.0,"l":17860.0,"c":17960.0,"v":5181.0,"dr":-0.0143,"sa":0.3397},{"date":"2025-12-19","o":18200.0,"h":18200.0,"l":17920.0,"c":18070.0,"v":6627.0,"dr":0.0061,"sa":0.3397},{"date":"2025-12-22","o":18070.0,"h":18290.0,"l":18010.0,"c":18290.0,"v":4326.0,"dr":0.0122,"sa":0.3398},{"date":"2025-12-23","o":18430.0,"h":18440.0,"l":18190.0,"c":18250.0,"v":9720.0,"dr":-0.0022,"sa":0.3396},{"date":"2025-12-24","o":18280.0,"h":18400.0,"l":18260.0,"c":18140.0,"v":806.0,"dr":-0.006,"sa":0.3396},{"date":"2025-12-26","o":18500.0,"h":18870.0,"l":17880.0,"c":17890.0,"v":4086.0,"dr":-0.0138,"sa":0.34},{"date":"2025-12-29","o":18260.0,"h":18550.0,"l":18260.0,"c":18400.0,"v":7401.0,"dr":0.0285,"sa":0.341},{"date":"2025-12-30","o":18800.0,"h":18800.0,"l":18380.0,"c":18420.0,"v":2847.0,"dr":0.0011,"sa":0.3402},{"date":"2026-01-02","o":18430.0,"h":18930.0,"l":18000.0,"c":18860.0,"v":8261.0,"dr":0.0239,"sa":0.3408},{"date":"2026-01-05","o":19300.0,"h":19790.0,"l":18840.0,"c":19330.0,"v":46842.0,"dr":0.0249,"sa":0.3397},{"date":"2026-01-06","o":19450.0,"h":19500.0,"l":18660.0,"c":18740.0,"v":28015.0,"dr":-0.0305,"sa":0.3412},{"date":"2026-01-07","o":18780.0,"h":18790.0,"l":17850.0,"c":18250.0,"v":24692.0,"dr":-0.0261,"sa":0.342},{"date":"2026-01-08","o":18500.0,"h":18910.0,"l":18090.0,"c":18930.0,"v":11177.0,"dr":0.0373,"sa":0.3437},{"date":"2026-01-09","o":19020.0,"h":19120.0,"l":18600.0,"c":19060.0,"v":7192.0,"dr":0.0069,"sa":0.3437},{"date":"2026-01-12","o":19080.0,"h":19080.0,"l":18670.0,"c":18880.0,"v":9235.0,"dr":-0.0094,"sa":0.3439},{"date":"2026-01-13","o":18900.0,"h":19460.0,"l":18900.0,"c":19290.0,"v":10542.0,"dr":0.0217,"sa":0.3444},{"date":"2026-01-14","o":19290.0,"h":20100.0,"l":19290.0,"c":20050.0,"v":20273.0,"dr":0.0394,"sa":0.3464},{"date":"2026-01-15","o":20300.0,"h":20300.0,"l":19510.0,"c":19620.0,"v":31455.0,"dr":-0.0214,"sa":0.3471},{"date":"2026-01-16","o":20000.0,"h":20000.0,"l":19500.0,"c":19710.0,"v":5833.0,"dr":0.0046,"sa":0.3471},{"date":"2026-01-19","o":19710.0,"h":20600.0,"l":19100.0,"c":19690.0,"v":4887.0,"dr":-0.001,"sa":0.347},{"date":"2026-01-20","o":19690.0,"h":20020.0,"l":19650.0,"c":19780.0,"v":10521.0,"dr":0.0046,"sa":0.3462},{"date":"2026-01-21","o":20150.0,"h":20270.0,"l":19860.0,"c":20200.0,"v":12643.0,"dr":0.0212,"sa":0.3467},{"date":"2026-01-22","o":19940.0,"h":20250.0,"l":19830.0,"c":20190.0,"v":8969.0,"dr":-0.0005,"sa":0.3464},{"date":"2026-01-23","o":20360.0,"h":20550.0,"l":20260.0,"c":20480.0,"v":22003.0,"dr":0.0144,"sa":0.3452},{"date":"2026-01-26","o":20560.0,"h":20800.0,"l":20310.0,"c":20450.0,"v":8263.0,"dr":-0.0015,"sa":0.345},{"date":"2026-01-27","o":20500.0,"h":20720.0,"l":20380.0,"c":20610.0,"v":7327.0,"dr":0.0078,"sa":0.3441},{"date":"2026-01-28","o":20830.0,"h":20870.0,"l":20620.0,"c":20760.0,"v":10305.0,"dr":0.0073,"sa":0.3441},{"date":"2026-01-29","o":21000.0,"h":21490.0,"l":21000.0,"c":21190.0,"v":26687.0,"dr":0.0207,"sa":0.3445},{"date":"2026-01-30","o":21200.0,"h":21260.0,"l":20700.0,"c":21110.0,"v":9752.0,"dr":-0.0038,"sa":0.3427},{"date":"2026-02-02","o":21100.0,"h":21190.0,"l":20610.0,"c":20740.0,"v":11765.0,"dr":-0.0175,"sa":0.3407},{"date":"2026-02-03","o":20650.0,"h":21600.0,"l":20450.0,"c":21380.0,"v":14054.0,"dr":0.0309,"sa":0.3418},{"date":"2026-02-04","o":21230.0,"h":22100.0,"l":21230.0,"c":21910.0,"v":74388.0,"dr":0.0248,"sa":0.3425},{"date":"2026-02-05","o":21790.0,"h":22060.0,"l":21630.0,"c":22050.0,"v":12572.0,"dr":0.0064,"sa":0.3414},{"date":"2026-02-06","o":22350.0,"h":22440.0,"l":21910.0,"c":22220.0,"v":11257.0,"dr":0.0077,"sa":0.3414},{"date":"2026-02-09","o":22300.0,"h":22470.0,"l":21950.0,"c":22360.0,"v":9200.0,"dr":0.0063,"sa":0.3409},{"date":"2026-02-10","o":22270.0,"h":22550.0,"l":22010.0,"c":22340.0,"v":10961.0,"dr":-0.0009,"sa":0.3409},{"date":"2026-02-11","o":22380.0,"h":23090.0,"l":22380.0,"c":22950.0,"v":10144.0,"dr":0.0273,"sa":0.3417},{"date":"2026-02-12","o":23050.0,"h":23050.0,"l":22080.0,"c":22050.0,"v":9630.0,"dr":-0.0392,"sa":0.3428},{"date":"2026-02-13","o":22050.0,"h":22200.0,"l":21780.0,"c":21860.0,"v":19335.0,"dr":-0.0086,"sa":0.3427},{"date":"2026-02-18","o":21860.0,"h":22110.0,"l":21670.0,"c":21860.0,"v":35858.0,"dr":0.0,"sa":0.3418},{"date":"2026-02-19","o":22200.0,"h":22410.0,"l":21830.0,"c":22020.0,"v":31950.0,"dr":0.0073,"sa":0.3418},{"date":"2026-02-20","o":21700.0,"h":22000.0,"l":21260.0,"c":21360.0,"v":61657.0,"dr":-0.03,"sa":0.3424},{"date":"2026-02-23","o":21400.0,"h":21750.0,"l":21150.0,"c":21750.0,"v":12298.0,"dr":0.0183,"sa":0.3426},{"date":"2026-02-24","o":21750.0,"h":21920.0,"l":21460.0,"c":21600.0,"v":13870.0,"dr":-0.0069,"sa":0.3427},{"date":"2026-02-25","o":21740.0,"h":22000.0,"l":21380.0,"c":21950.0,"v":7024.0,"dr":0.0162,"sa":0.3427},{"date":"2026-02-26","o":21920.0,"h":22330.0,"l":21650.0,"c":22130.0,"v":10463.0,"dr":0.0082,"sa":0.3407},{"date":"2026-02-27","o":22170.0,"h":22570.0,"l":22170.0,"c":22260.0,"v":8979.0,"dr":0.0059,"sa":0.3407},{"date":"2026-03-02","o":23060.0,"h":23660.0,"l":22330.0,"c":22560.0,"v":63270.0,"dr":0.0135,"sa":0.3407},{"date":"2026-03-03","o":23000.0,"h":23190.0,"l":22300.0,"c":22420.0,"v":27269.0,"dr":-0.0062,"sa":0.3407},{"date":"2026-03-04","o":22420.0,"h":22430.0,"l":21730.0,"c":21940.0,"v":11700.0,"dr":-0.0214,"sa":0.3412},{"date":"2026-03-05","o":22000.0,"h":22400.0,"l":21960.0,"c":22160.0,"v":8173.0,"dr":0.01,"sa":0.3411},{"date":"2026-03-06","o":22430.0,"h":22800.0,"l":22240.0,"c":22500.0,"v":14920.0,"dr":0.0153,"sa":0.3408},{"date":"2026-03-09","o":22670.0,"h":22800.0,"l":22020.0,"c":22130.0,"v":29938.0,"dr":-0.0164,"sa":0.341},{"date":"2026-03-10","o":22130.0,"h":22130.0,"l":21570.0,"c":21650.0,"v":26035.0,"dr":-0.0217,"sa":0.3418},{"date":"2026-03-11","o":21650.0,"h":22130.0,"l":21580.0,"c":22020.0,"v":20871.0,"dr":0.0171,"sa":0.3416},{"date":"2026-03-12","o":22020.0,"h":22690.0,"l":22020.0,"c":22390.0,"v":11998.0,"dr":0.0168,"sa":0.3419},{"date":"2026-03-13","o":22500.0,"h":23040.0,"l":22270.0,"c":22920.0,"v":15244.0,"dr":0.0237,"sa":0.3424},{"date":"2026-03-16","o":22920.0,"h":23150.0,"l":22640.0,"c":23080.0,"v":11820.0,"dr":0.007,"sa":0.3424},{"date":"2026-03-17","o":23160.0,"h":23620.0,"l":22970.0,"c":23380.0,"v":9628.0,"dr":0.013,"sa":0.3405},{"date":"2026-03-18","o":23450.0,"h":23640.0,"l":23090.0,"c":23170.0,"v":9799.0,"dr":-0.009,"sa":0.3404},{"date":"2026-03-19","o":23270.0,"h":23450.0,"l":22740.0,"c":23200.0,"v":14886.0,"dr":0.0013,"sa":0.3403},{"date":"2026-03-20","o":23370.0,"h":23940.0,"l":23370.0,"c":23470.0,"v":19912.0,"dr":0.0116,"sa":0.34},{"date":"2026-03-23","o":22960.0,"h":23600.0,"l":22830.0,"c":23600.0,"v":22521.0,"dr":0.0055,"sa":0.3391},{"date":"2026-03-25","o":24010.0,"h":24150.0,"l":23590.0,"c":23590.0,"v":29374.0,"dr":-0.0004,"sa":0.3391},{"date":"2026-03-26","o":23720.0,"h":23980.0,"l":23400.0,"c":23940.0,"v":11461.0,"dr":0.0148,"sa":0.3393},{"date":"2026-03-27","o":24000.0,"h":25260.0,"l":23950.0,"c":25260.0,"v":19033.0,"dr":0.0551,"sa":0.342},{"date":"2026-03-30","o":25560.0,"h":25960.0,"l":25340.0,"c":25400.0,"v":29495.0,"dr":0.0055,"sa":0.3408},{"date":"2026-03-31","o":25500.0,"h":25720.0,"l":24510.0,"c":24960.0,"v":170050.0,"dr":-0.0173,"sa":0.3403},{"date":"2026-04-01","o":24200.0,"h":24740.0,"l":23610.0,"c":23950.0,"v":49280.0,"dr":-0.0405,"sa":0.3429},{"date":"2026-04-06","o":23950.0,"h":24210.0,"l":23660.0,"c":24240.0,"v":15338.0,"dr":0.0121,"sa":0.343},{"date":"2026-04-07","o":24100.0,"h":24730.0,"l":24040.0,"c":24250.0,"v":15740.0,"dr":0.0004,"sa":0.343},{"date":"2026-04-08","o":23450.0,"h":23450.0,"l":22230.0,"c":23060.0,"v":32182.0,"dr":-0.0491,"sa":0.3466},{"date":"2026-04-09","o":23060.0,"h":23540.0,"l":22770.0,"c":22930.0,"v":16436.0,"dr":-0.0056,"sa":0.3464},{"date":"2026-04-10","o":22940.0,"h":22940.0,"l":22400.0,"c":22490.0,"v":7612.0,"dr":-0.0192,"sa":0.347},{"date":"2026-04-13","o":22840.0,"h":22850.0,"l":22190.0,"c":22410.0,"v":29634.0,"dr":-0.0036,"sa":0.3471},{"date":"2026-04-14","o":21930.0,"h":21930.0,"l":21400.0,"c":21930.0,"v":51246.0,"dr":-0.0214,"sa":0.3474},{"date":"2026-04-15","o":21950.0,"h":22010.0,"l":21530.0,"c":21690.0,"v":13952.0,"dr":-0.0109,"sa":0.3476},{"date":"2026-04-16","o":21700.0,"h":22180.0,"l":21700.0,"c":22070.0,"v":25200.0,"dr":0.0175,"sa":0.345},{"date":"2026-04-17","o":21110.0,"h":21400.0,"l":20510.0,"c":21350.0,"v":25492.0,"dr":-0.0326,"sa":0.3404},{"date":"2026-04-20","o":21400.0,"h":21880.0,"l":21400.0,"c":21650.0,"v":15984.0,"dr":0.0141,"sa":0.3405},{"date":"2026-04-21","o":21640.0,"h":21900.0,"l":21480.0,"c":21750.0,"v":13396.0,"dr":0.0046,"sa":0.34},{"date":"2026-04-22","o":21800.0,"h":22150.0,"l":21760.0,"c":21960.0,"v":7650.0,"dr":0.0097,"sa":0.34},{"date":"2026-04-23","o":22010.0,"h":22300.0,"l":21890.0,"c":22240.0,"v":13980.0,"dr":0.0128,"sa":0.3398},{"date":"2026-04-24","o":22240.0,"h":22280.0,"l":21840.0,"c":22210.0,"v":11793.0,"dr":-0.0013,"sa":0.3397},{"date":"2026-04-27","o":22260.0,"h":22680.0,"l":22260.0,"c":22480.0,"v":6529.0,"dr":0.0122,"sa":0.3334},{"date":"2026-04-28","o":23050.0,"h":23050.0,"l":22590.0,"c":22660.0,"v":7323.0,"dr":0.008,"sa":0.333},{"date":"2026-04-29","o":22970.0,"h":23230.0,"l":22600.0,"c":23080.0,"v":23570.0,"dr":0.0185,"sa":0.33},{"date":"2026-04-30","o":22750.0,"h":23340.0,"l":22510.0,"c":23120.0,"v":17730.0,"dr":0.0017,"sa":0.3287},{"date":"2026-05-04","o":22900.0,"h":23140.0,"l":22340.0,"c":22940.0,"v":13347.0,"dr":-0.0078,"sa":0.325},{"date":"2026-05-05","o":22970.0,"h":23150.0,"l":22730.0,"c":23060.0,"v":14029.0,"dr":0.0052,"sa":0.325},{"date":"2026-05-06","o":22260.0,"h":22260.0,"l":21770.0,"c":22050.0,"v":29990.0,"dr":-0.0438,"sa":0.3271},{"date":"2026-05-07","o":21760.0,"h":21820.0,"l":21360.0,"c":21730.0,"v":7887.0,"dr":-0.0145,"sa":0.3275},{"date":"2026-05-08","o":21730.0,"h":21810.0,"l":21360.0,"c":21400.0,"v":7730.0,"dr":-0.0152,"sa":0.3279},{"date":"2026-05-11","o":21410.0,"h":22200.0,"l":21410.0,"c":22060.0,"v":9605.0,"dr":0.0308,"sa":0.3292},{"date":"2026-05-12","o":22290.0,"h":22520.0,"l":22190.0,"c":22180.0,"v":7783.0,"dr":0.0054,"sa":0.3277},{"date":"2026-05-13","o":22330.0,"h":22510.0,"l":22030.0,"c":22460.0,"v":6122.0,"dr":0.0126,"sa":0.3278},{"date":"2026-05-14","o":22610.0,"h":22750.0,"l":22430.0,"c":22550.0,"v":5321.0,"dr":0.004,"sa":0.3277},{"date":"2026-05-15","o":22870.0,"h":23420.0,"l":22770.0,"c":23360.0,"v":31566.0,"dr":0.0359,"sa":0.3264},{"date":"2026-05-18","o":23360.0,"h":24030.0,"l":23070.0,"c":23740.0,"v":13113.0,"dr":0.0163,"sa":0.3267},{"date":"2026-05-19","o":24000.0,"h":24330.0,"l":23740.0,"c":24230.0,"v":8554.0,"dr":0.0206,"sa":0.3271},{"date":"2026-05-20","o":24270.0,"h":24330.0,"l":23230.0,"c":23240.0,"v":26362.0,"dr":-0.0409,"sa":0.3297},{"date":"2026-05-21","o":23370.0,"h":23730.0,"l":22680.0,"c":22960.0,"v":21048.0,"dr":-0.012,"sa":0.3299},{"date":"2026-05-22","o":22950.0,"h":23070.0,"l":22720.0,"c":22920.0,"v":5109.0,"dr":-0.0017,"sa":0.3294},{"date":"2026-05-26","o":22640.0,"h":23000.0,"l":22200.0,"c":22270.0,"v":19028.0,"dr":-0.0284,"sa":0.3309},{"date":"2026-05-27","o":22050.0,"h":22050.0,"l":21660.0,"c":21900.0,"v":12251.0,"dr":-0.0166,"sa":0.3314},{"date":"2026-05-28","o":22230.0,"h":22290.0,"l":21770.0,"c":21880.0,"v":5538.0,"dr":-0.0009,"sa":0.331},{"date":"2026-05-29","o":21630.0,"h":21880.0,"l":21490.0,"c":21550.0,"v":8881.0,"dr":-0.0151,"sa":0.3312},{"date":"2026-06-01","o":22000.0,"h":22260.0,"l":21780.0,"c":22250.0,"v":7559.0,"dr":0.0325,"sa":0.332},{"date":"2026-06-02","o":22250.0,"h":22640.0,"l":22210.0,"c":22480.0,"v":10062.0,"dr":0.0103,"sa":0.3318},{"date":"2026-06-03","o":22510.0,"h":23390.0,"l":22510.0,"c":23090.0,"v":10736.0,"dr":0.0271,"sa":0.3326},{"date":"2026-06-04","o":23170.0,"h":23240.0,"l":22770.0,"c":23010.0,"v":8026.0,"dr":-0.0035,"sa":0.3326},{"date":"2026-06-05","o":22800.0,"h":23080.0,"l":22600.0,"c":22690.0,"v":8434.0,"dr":-0.0139,"sa":0.3324},{"date":"2026-06-08","o":22990.0,"h":23300.0,"l":22870.0,"c":23300.0,"v":3936.0,"dr":0.0269,"sa":0.3329},{"date":"2026-06-09","o":23250.0,"h":23250.0,"l":22420.0,"c":22560.0,"v":10440.0,"dr":-0.0318,"sa":0.3339},{"date":"2026-06-10","o":22870.0,"h":23000.0,"l":22600.0,"c":22740.0,"v":6460.0,"dr":0.008,"sa":0.334},{"date":"2026-06-11","o":23050.0,"h":23050.0,"l":21890.0,"c":21930.0,"v":8710.0,"dr":-0.0356,"sa":0.3361},{"date":"2026-06-12","o":21650.0,"h":22370.0,"l":21650.0,"c":22000.0,"v":11097.0,"dr":0.0032,"sa":0.3357},{"date":"2026-06-16","o":21150.0,"h":21300.0,"l":20930.0,"c":21240.0,"v":10109.0,"dr":-0.0345,"sa":0.3371},{"date":"2026-06-17","o":21220.0,"h":21280.0,"l":21020.0,"c":21120.0,"v":9244.0,"dr":-0.0056,"sa":0.3372},{"date":"2026-06-18","o":20780.0,"h":20890.0,"l":20440.0,"c":20790.0,"v":15033.0,"dr":-0.0156,"sa":0.337},{"date":"2026-06-19","o":20900.0,"h":21390.0,"l":20020.0,"c":21160.0,"v":2067.0,"dr":0.0178,"sa":0.3373},{"date":"2026-06-22","o":21200.0,"h":21200.0,"l":20740.0,"c":21120.0,"v":5416.0,"dr":-0.0019,"sa":0.3371},{"date":"2026-06-23","o":21130.0,"h":21830.0,"l":21130.0,"c":21770.0,"v":6397.0,"dr":0.0308,"sa":0.3381},{"date":"2026-06-24","o":21390.0,"h":21390.0,"l":21010.0,"c":21190.0,"v":8315.0,"dr":-0.0266,"sa":0.3393},{"date":"2026-06-25","o":21100.0,"h":21430.0,"l":20920.0,"c":21240.0,"v":3542.0,"dr":0.0024,"sa":0.3385},{"date":"2026-06-26","o":21330.0,"h":21330.0,"l":20920.0,"c":21070.0,"v":16481.0,"dr":-0.008,"sa":0.3386},{"date":"2026-06-29","o":21000.0,"h":21320.0,"l":20950.0,"c":21080.0,"v":8824.0,"dr":0.0005,"sa":0.3381},{"date":"2026-06-30","o":22000.0,"h":22000.0,"l":21020.0,"c":21270.0,"v":2781.0,"dr":0.009,"sa":0.3378},{"date":"2026-07-01","o":21450.0,"h":21650.0,"l":21290.0,"c":21400.0,"v":13197.0,"dr":0.0061,"sa":0.337},{"date":"2026-07-02","o":21250.0,"h":21900.0,"l":21250.0,"c":21530.0,"v":4927.0,"dr":0.0061,"sa":0.3358},{"date":"2026-07-03","o":20620.0,"h":22040.0,"l":20620.0,"c":21930.0,"v":1363.0,"dr":0.0186,"sa":0.3361},{"date":"2026-07-06","o":21700.0,"h":21700.0,"l":21320.0,"c":21470.0,"v":4397.0,"dr":-0.021,"sa":0.3368},{"date":"2026-07-07","o":21830.0,"h":22350.0,"l":21830.0,"c":22270.0,"v":6314.0,"dr":0.0373,"sa":0.3386},{"date":"2026-07-08","o":22600.0,"h":22750.0,"l":22030.0,"c":22160.0,"v":9789.0,"dr":-0.0049,"sa":0.3384},{"date":"2026-07-10","o":21940.0,"h":21940.0,"l":21480.0,"c":21700.0,"v":3321.0,"dr":-0.0208,"sa":0.3375},{"date":"2026-07-13","o":21860.0,"h":22950.0,"l":21860.0,"c":22950.0,"v":32038.0,"dr":0.0576,"sa":0.3416},{"date":"2026-07-14","o":22950.0,"h":22950.0,"l":22450.0,"c":22510.0,"v":30265.0,"dr":-0.0192,"sa":0.3421},{"date":"2026-07-15","o":22600.0,"h":22670.0,"l":22180.0,"c":22500.0,"v":14960.0,"dr":-0.0004,"sa":0.3419},{"date":"2026-07-16","o":22680.0,"h":22990.0,"l":22680.0,"c":22840.0,"v":3734.0,"dr":0.0151,"sa":0.3411},{"date":"2026-07-17","o":23150.0,"h":23470.0,"l":23150.0,"c":23290.0,"v":8356.0,"dr":0.0197,"sa":0.3413},{"date":"2026-07-20","o":23040.0,"h":23500.0,"l":22970.0,"c":23380.0,"v":4091.0,"dr":0.0039,"sa":0.3413},{"date":"2026-07-21","o":23300.0,"h":23820.0,"l":23300.0,"c":23840.0,"v":5565.0,"dr":0.0197,"sa":0.3417},{"date":"2026-07-22","o":24000.0,"h":24370.0,"l":24000.0,"c":24280.0,"v":11433.0,"dr":0.0185,"sa":0.342},{"date":"2026-07-23","o":24510.0,"h":25060.0,"l":24510.0,"c":24860.0,"v":14108.0,"dr":0.0239,"sa":0.3416},{"date":"2026-07-24","o":24860.0,"h":25260.0,"l":24780.0,"c":25000.0,"v":10986.0,"dr":0.0056,"sa":0.3413},{"date":"2026-07-27","o":24890.0,"h":24890.0,"l":24440.0,"c":24660.0,"v":28932.0,"dr":-0.0136,"sa":0.3417},{"date":"2026-07-28","o":24650.0,"h":25000.0,"l":24320.0,"c":24420.0,"v":6274.0,"dr":-0.0097,"sa":0.3407}]