[{"date":"2025-11-12","o":16600.0,"h":16740.0,"l":16470.0,"c":16530.0,"v":2004.0,"dr":0.0024,"sa":0.5869},{"date":"2025-11-13","o":16530.0,"h":16960.0,"l":16310.0,"c":16590.0,"v":1551.0,"dr":0.0036,"sa":0.5859},{"date":"2025-11-14","o":16650.0,"h":16830.0,"l":16360.0,"c":16790.0,"v":13041.0,"dr":0.0121,"sa":0.3922},{"date":"2025-11-17","o":16600.0,"h":17070.0,"l":16600.0,"c":16870.0,"v":2413.0,"dr":0.0048,"sa":0.392},{"date":"2025-11-18","o":16820.0,"h":16970.0,"l":16790.0,"c":16810.0,"v":805.0,"dr":-0.0036,"sa":0.3917},{"date":"2025-11-19","o":16820.0,"h":16900.0,"l":16690.0,"c":16780.0,"v":1077.0,"dr":-0.0018,"sa":0.3914},{"date":"2025-11-21","o":16760.0,"h":17210.0,"l":16630.0,"c":17150.0,"v":471.0,"dr":0.0221,"sa":0.3832},{"date":"2025-11-25","o":16980.0,"h":17300.0,"l":16570.0,"c":17250.0,"v":2476.0,"dr":0.0058,"sa":0.383},{"date":"2025-11-26","o":17010.0,"h":17620.0,"l":17010.0,"c":17540.0,"v":1832.0,"dr":0.0168,"sa":0.3824},{"date":"2025-11-27","o":17400.0,"h":18000.0,"l":16850.0,"c":17030.0,"v":64.0,"dr":-0.0291,"sa":0.3787},{"date":"2025-11-28","o":17700.0,"h":18160.0,"l":17310.0,"c":17300.0,"v":570.0,"dr":0.0159,"sa":0.3776},{"date":"2025-12-01","o":17320.0,"h":17320.0,"l":16990.0,"c":17090.0,"v":764.0,"dr":-0.0121,"sa":0.3775},{"date":"2025-12-02","o":17020.0,"h":17380.0,"l":16970.0,"c":17260.0,"v":868.0,"dr":0.0099,"sa":0.3773},{"date":"2025-12-03","o":17000.0,"h":17410.0,"l":16960.0,"c":17330.0,"v":1541.0,"dr":0.0041,"sa":0.3771},{"date":"2025-12-04","o":17270.0,"h":17510.0,"l":17120.0,"c":17110.0,"v":343.0,"dr":-0.0127,"sa":0.3774},{"date":"2025-12-05","o":17240.0,"h":17240.0,"l":16570.0,"c":16750.0,"v":1740.0,"dr":-0.021,"sa":0.37},{"date":"2025-12-09","o":16290.0,"h":16290.0,"l":15830.0,"c":15930.0,"v":1290.0,"dr":-0.049,"sa":0.3729},{"date":"2025-12-10","o":15930.0,"h":15930.0,"l":15730.0,"c":15860.0,"v":602.0,"dr":-0.0044,"sa":0.3729},{"date":"2025-12-11","o":15950.0,"h":16060.0,"l":15700.0,"c":15840.0,"v":974.0,"dr":-0.0013,"sa":0.3729},{"date":"2025-12-12","o":15970.0,"h":16020.0,"l":15890.0,"c":16030.0,"v":1222.0,"dr":0.012,"sa":0.3724},{"date":"2025-12-15","o":16150.0,"h":16520.0,"l":16050.0,"c":16500.0,"v":967.0,"dr":0.0293,"sa":0.3733},{"date":"2025-12-16","o":16600.0,"h":16780.0,"l":16470.0,"c":16770.0,"v":9283.0,"dr":0.0164,"sa":0.3736},{"date":"2025-12-17","o":17290.0,"h":17290.0,"l":16720.0,"c":16970.0,"v":1142.0,"dr":0.0119,"sa":0.3715},{"date":"2025-12-18","o":17200.0,"h":17200.0,"l":16640.0,"c":16680.0,"v":954.0,"dr":-0.0171,"sa":0.3714},{"date":"2025-12-19","o":16740.0,"h":17020.0,"l":16710.0,"c":16950.0,"v":971.0,"dr":0.0162,"sa":0.3715},{"date":"2025-12-22","o":16920.0,"h":17080.0,"l":16890.0,"c":17070.0,"v":1119.0,"dr":0.0071,"sa":0.3715},{"date":"2025-12-23","o":16990.0,"h":17200.0,"l":16720.0,"c":16830.0,"v":593.0,"dr":-0.0141,"sa":0.3716},{"date":"2025-12-24","o":17000.0,"h":17000.0,"l":16980.0,"c":17000.0,"v":20.0,"dr":0.0101,"sa":0.3717},{"date":"2025-12-26","o":17580.0,"h":17580.0,"l":15870.0,"c":16780.0,"v":95.0,"dr":-0.0129,"sa":0.372},{"date":"2025-12-29","o":17270.0,"h":17270.0,"l":16800.0,"c":16790.0,"v":1959.0,"dr":0.0006,"sa":0.3718},{"date":"2025-12-30","o":17040.0,"h":17040.0,"l":16620.0,"c":16670.0,"v":400.0,"dr":-0.0071,"sa":0.3709},{"date":"2026-01-02","o":16900.0,"h":16900.0,"l":16660.0,"c":16900.0,"v":378.0,"dr":0.0138,"sa":0.3707},{"date":"2026-01-05","o":16670.0,"h":16840.0,"l":16300.0,"c":16350.0,"v":1114.0,"dr":-0.0325,"sa":0.372},{"date":"2026-01-06","o":16580.0,"h":16880.0,"l":16300.0,"c":16850.0,"v":677.0,"dr":0.0306,"sa":0.3718},{"date":"2026-01-07","o":17050.0,"h":17580.0,"l":16800.0,"c":17450.0,"v":7260.0,"dr":0.0356,"sa":0.3732},{"date":"2026-01-08","o":17450.0,"h":17610.0,"l":16770.0,"c":16750.0,"v":1163.0,"dr":-0.0401,"sa":0.3754},{"date":"2026-01-09","o":16800.0,"h":17050.0,"l":16630.0,"c":16630.0,"v":746.0,"dr":-0.0072,"sa":0.3755},{"date":"2026-01-12","o":16450.0,"h":16710.0,"l":16410.0,"c":16540.0,"v":2052.0,"dr":-0.0054,"sa":0.3756},{"date":"2026-01-13","o":16450.0,"h":16760.0,"l":16290.0,"c":16440.0,"v":1385.0,"dr":-0.006,"sa":0.3754},{"date":"2026-01-14","o":16530.0,"h":16660.0,"l":16350.0,"c":16630.0,"v":307.0,"dr":0.0116,"sa":0.3753},{"date":"2026-01-15","o":16400.0,"h":16770.0,"l":16400.0,"c":16630.0,"v":763.0,"dr":0.0,"sa":0.3753},{"date":"2026-01-16","o":16470.0,"h":16830.0,"l":16470.0,"c":16820.0,"v":751.0,"dr":0.0114,"sa":0.3753},{"date":"2026-01-19","o":17200.0,"h":17290.0,"l":16170.0,"c":16590.0,"v":64.0,"dr":-0.0137,"sa":0.3754},{"date":"2026-01-20","o":16680.0,"h":16730.0,"l":16320.0,"c":16760.0,"v":834.0,"dr":0.0102,"sa":0.3754},{"date":"2026-01-21","o":16560.0,"h":17300.0,"l":16560.0,"c":17340.0,"v":13144.0,"dr":0.0346,"sa":0.3758},{"date":"2026-01-22","o":17330.0,"h":17600.0,"l":17160.0,"c":17540.0,"v":1488.0,"dr":0.0115,"sa":0.3745},{"date":"2026-01-23","o":17470.0,"h":17600.0,"l":17200.0,"c":17300.0,"v":407.0,"dr":-0.0137,"sa":0.3735},{"date":"2026-01-26","o":17400.0,"h":17680.0,"l":17400.0,"c":17620.0,"v":2059.0,"dr":0.0185,"sa":0.3736},{"date":"2026-01-27","o":17840.0,"h":17850.0,"l":17500.0,"c":17490.0,"v":854.0,"dr":-0.0074,"sa":0.3735},{"date":"2026-01-28","o":17560.0,"h":17770.0,"l":17090.0,"c":17180.0,"v":2938.0,"dr":-0.0177,"sa":0.3739},{"date":"2026-01-29","o":17180.0,"h":17480.0,"l":17070.0,"c":17440.0,"v":610.0,"dr":0.0151,"sa":0.3741},{"date":"2026-01-30","o":17290.0,"h":17290.0,"l":16930.0,"c":17110.0,"v":871.0,"dr":-0.0189,"sa":0.3746},{"date":"2026-02-02","o":17150.0,"h":17250.0,"l":16900.0,"c":17110.0,"v":596.0,"dr":0.0,"sa":0.3741},{"date":"2026-02-03","o":17250.0,"h":17380.0,"l":16900.0,"c":17000.0,"v":681.0,"dr":-0.0064,"sa":0.3741},{"date":"2026-02-04","o":17000.0,"h":18350.0,"l":16590.0,"c":18360.0,"v":10860.0,"dr":0.08,"sa":0.3821},{"date":"2026-02-05","o":18200.0,"h":18730.0,"l":18180.0,"c":18350.0,"v":2722.0,"dr":-0.0005,"sa":0.3818},{"date":"2026-02-06","o":18410.0,"h":18950.0,"l":18410.0,"c":18890.0,"v":1613.0,"dr":0.0294,"sa":0.3825},{"date":"2026-02-09","o":18960.0,"h":19260.0,"l":18360.0,"c":18520.0,"v":1035.0,"dr":-0.0196,"sa":0.3831},{"date":"2026-02-10","o":18500.0,"h":18500.0,"l":17930.0,"c":18080.0,"v":1517.0,"dr":-0.0238,"sa":0.384},{"date":"2026-02-11","o":17840.0,"h":18060.0,"l":17670.0,"c":17900.0,"v":448.0,"dr":-0.01,"sa":0.3841},{"date":"2026-02-12","o":17900.0,"h":18130.0,"l":17870.0,"c":18100.0,"v":383.0,"dr":0.0112,"sa":0.3842},{"date":"2026-02-13","o":17900.0,"h":18160.0,"l":17690.0,"c":18040.0,"v":789.0,"dr":-0.0033,"sa":0.3839},{"date":"2026-02-18","o":18180.0,"h":18560.0,"l":18180.0,"c":18240.0,"v":850.0,"dr":0.0111,"sa":0.3839},{"date":"2026-02-19","o":18280.0,"h":18550.0,"l":18050.0,"c":18060.0,"v":477.0,"dr":-0.0099,"sa":0.3781},{"date":"2026-02-20","o":18060.0,"h":18180.0,"l":17960.0,"c":18000.0,"v":747.0,"dr":-0.0033,"sa":0.3764},{"date":"2026-02-23","o":18000.0,"h":18310.0,"l":17820.0,"c":18230.0,"v":817.0,"dr":0.0128,"sa":0.3763},{"date":"2026-02-24","o":18330.0,"h":18530.0,"l":18140.0,"c":18310.0,"v":718.0,"dr":0.0044,"sa":0.376},{"date":"2026-02-25","o":18540.0,"h":18820.0,"l":18270.0,"c":18770.0,"v":1693.0,"dr":0.0251,"sa":0.3764},{"date":"2026-02-26","o":19100.0,"h":19210.0,"l":18500.0,"c":18620.0,"v":926.0,"dr":-0.008,"sa":0.3763},{"date":"2026-02-27","o":18700.0,"h":19280.0,"l":18700.0,"c":18870.0,"v":7446.0,"dr":0.0134,"sa":0.3764},{"date":"2026-03-02","o":18900.0,"h":19190.0,"l":18650.0,"c":18660.0,"v":274.0,"dr":-0.0111,"sa":0.3763},{"date":"2026-03-03","o":18420.0,"h":18780.0,"l":18390.0,"c":18650.0,"v":1524.0,"dr":-0.0005,"sa":0.3761},{"date":"2026-03-04","o":18420.0,"h":18600.0,"l":18240.0,"c":18590.0,"v":961.0,"dr":-0.0032,"sa":0.3761},{"date":"2026-03-05","o":18540.0,"h":18540.0,"l":17760.0,"c":17840.0,"v":1280.0,"dr":-0.0403,"sa":0.3785},{"date":"2026-03-06","o":17970.0,"h":18170.0,"l":17890.0,"c":18040.0,"v":434.0,"dr":0.0112,"sa":0.3784},{"date":"2026-03-09","o":18290.0,"h":18540.0,"l":18100.0,"c":18470.0,"v":611.0,"dr":0.0238,"sa":0.3779},{"date":"2026-03-10","o":18460.0,"h":18540.0,"l":18250.0,"c":18280.0,"v":678.0,"dr":-0.0103,"sa":0.3777},{"date":"2026-03-11","o":18290.0,"h":18400.0,"l":18150.0,"c":18320.0,"v":13465.0,"dr":0.0022,"sa":0.3774},{"date":"2026-03-12","o":18450.0,"h":18450.0,"l":17850.0,"c":17860.0,"v":724.0,"dr":-0.0251,"sa":0.3772},{"date":"2026-03-13","o":18060.0,"h":18060.0,"l":17810.0,"c":17990.0,"v":463.0,"dr":0.0073,"sa":0.3773},{"date":"2026-03-16","o":17870.0,"h":17980.0,"l":17870.0,"c":17880.0,"v":736.0,"dr":-0.0061,"sa":0.3773},{"date":"2026-03-17","o":17900.0,"h":17930.0,"l":17620.0,"c":17640.0,"v":543.0,"dr":-0.0134,"sa":0.3747},{"date":"2026-03-18","o":17700.0,"h":17700.0,"l":17200.0,"c":17180.0,"v":1036.0,"dr":-0.0261,"sa":0.3756},{"date":"2026-03-19","o":17290.0,"h":17320.0,"l":17040.0,"c":17080.0,"v":360.0,"dr":-0.0058,"sa":0.3754},{"date":"2026-03-20","o":17180.0,"h":17180.0,"l":16920.0,"c":16900.0,"v":774.0,"dr":-0.0105,"sa":0.3755},{"date":"2026-03-23","o":17000.0,"h":17140.0,"l":17000.0,"c":17030.0,"v":142.0,"dr":0.0077,"sa":0.3745},{"date":"2026-03-25","o":17060.0,"h":17350.0,"l":17060.0,"c":17100.0,"v":536.0,"dr":0.0041,"sa":0.3739},{"date":"2026-03-26","o":17000.0,"h":17040.0,"l":16900.0,"c":17000.0,"v":651.0,"dr":-0.0058,"sa":0.3739},{"date":"2026-03-27","o":16970.0,"h":17220.0,"l":16970.0,"c":17120.0,"v":225.0,"dr":0.0071,"sa":0.3738},{"date":"2026-03-30","o":17180.0,"h":17300.0,"l":17150.0,"c":17210.0,"v":293.0,"dr":0.0053,"sa":0.3734},{"date":"2026-03-31","o":17230.0,"h":17310.0,"l":17100.0,"c":17190.0,"v":380.0,"dr":-0.0012,"sa":0.3712},{"date":"2026-04-01","o":17240.0,"h":17540.0,"l":17240.0,"c":17470.0,"v":383.0,"dr":0.0163,"sa":0.3708},{"date":"2026-04-06","o":17150.0,"h":17150.0,"l":16840.0,"c":16950.0,"v":996.0,"dr":-0.0298,"sa":0.3721},{"date":"2026-04-07","o":16730.0,"h":16930.0,"l":16700.0,"c":16820.0,"v":1335.0,"dr":-0.0077,"sa":0.3721},{"date":"2026-04-08","o":16980.0,"h":17290.0,"l":16980.0,"c":17200.0,"v":496.0,"dr":0.0226,"sa":0.3715},{"date":"2026-04-09","o":17080.0,"h":17690.0,"l":17080.0,"c":17490.0,"v":311.0,"dr":0.0169,"sa":0.3718},{"date":"2026-04-10","o":17320.0,"h":17550.0,"l":17240.0,"c":17270.0,"v":1378.0,"dr":-0.0126,"sa":0.372},{"date":"2026-04-13","o":17140.0,"h":17210.0,"l":16930.0,"c":17100.0,"v":1069.0,"dr":-0.0098,"sa":0.372},{"date":"2026-04-14","o":17200.0,"h":17200.0,"l":16900.0,"c":17210.0,"v":1008.0,"dr":0.0064,"sa":0.3714},{"date":"2026-04-15","o":17080.0,"h":17080.0,"l":16820.0,"c":16810.0,"v":1153.0,"dr":-0.0232,"sa":0.3717},{"date":"2026-04-16","o":16910.0,"h":16960.0,"l":16760.0,"c":16940.0,"v":1199.0,"dr":0.0077,"sa":0.3713},{"date":"2026-04-17","o":16960.0,"h":17330.0,"l":16900.0,"c":17270.0,"v":1120.0,"dr":0.0195,"sa":0.3692},{"date":"2026-04-20","o":17270.0,"h":17270.0,"l":17110.0,"c":17100.0,"v":16721.0,"dr":-0.0098,"sa":0.3694},{"date":"2026-04-21","o":17160.0,"h":17160.0,"l":16740.0,"c":16880.0,"v":341.0,"dr":-0.0129,"sa":0.3687},{"date":"2026-04-22","o":16850.0,"h":17030.0,"l":16810.0,"c":16840.0,"v":620.0,"dr":-0.0024,"sa":0.3686},{"date":"2026-04-23","o":16930.0,"h":17290.0,"l":16930.0,"c":17150.0,"v":112.0,"dr":0.0184,"sa":0.3689},{"date":"2026-04-24","o":17150.0,"h":17320.0,"l":16970.0,"c":17250.0,"v":440.0,"dr":0.0058,"sa":0.3689},{"date":"2026-04-27","o":17170.0,"h":17390.0,"l":17170.0,"c":17230.0,"v":562.0,"dr":-0.0012,"sa":0.3668},{"date":"2026-04-28","o":17500.0,"h":17560.0,"l":16920.0,"c":17050.0,"v":597.0,"dr":-0.0104,"sa":0.367},{"date":"2026-04-29","o":16870.0,"h":16950.0,"l":16680.0,"c":16840.0,"v":280.0,"dr":-0.0123,"sa":0.354},{"date":"2026-04-30","o":17000.0,"h":17380.0,"l":16880.0,"c":17300.0,"v":2196.0,"dr":0.0273,"sa":0.3485},{"date":"2026-05-04","o":16130.0,"h":16330.0,"l":16030.0,"c":16160.0,"v":2321.0,"dr":-0.0659,"sa":0.3538},{"date":"2026-05-05","o":16000.0,"h":16260.0,"l":15940.0,"c":16330.0,"v":2036.0,"dr":0.0105,"sa":0.353},{"date":"2026-05-06","o":16350.0,"h":16440.0,"l":16200.0,"c":16380.0,"v":609.0,"dr":0.0031,"sa":0.3528},{"date":"2026-05-07","o":16230.0,"h":16350.0,"l":16170.0,"c":16230.0,"v":454.0,"dr":-0.0092,"sa":0.3529},{"date":"2026-05-08","o":16360.0,"h":16510.0,"l":16270.0,"c":16440.0,"v":2891.0,"dr":0.0129,"sa":0.3531},{"date":"2026-05-11","o":16500.0,"h":16550.0,"l":16160.0,"c":16240.0,"v":1303.0,"dr":-0.0122,"sa":0.3526},{"date":"2026-05-12","o":16310.0,"h":16750.0,"l":16310.0,"c":16550.0,"v":1428.0,"dr":0.0191,"sa":0.3529},{"date":"2026-05-13","o":16470.0,"h":16670.0,"l":16350.0,"c":16590.0,"v":514.0,"dr":0.0024,"sa":0.3516},{"date":"2026-05-14","o":16610.0,"h":16710.0,"l":16520.0,"c":16580.0,"v":263.0,"dr":-0.0006,"sa":0.3501},{"date":"2026-05-15","o":16480.0,"h":16610.0,"l":16130.0,"c":16170.0,"v":1287.0,"dr":-0.0247,"sa":0.3502},{"date":"2026-05-18","o":16000.0,"h":16150.0,"l":15960.0,"c":16070.0,"v":651.0,"dr":-0.0062,"sa":0.3499},{"date":"2026-05-19","o":15920.0,"h":16500.0,"l":15920.0,"c":16460.0,"v":27629.0,"dr":0.0243,"sa":0.3494},{"date":"2026-05-20","o":16350.0,"h":16540.0,"l":16260.0,"c":16470.0,"v":456.0,"dr":0.0006,"sa":0.3477},{"date":"2026-05-21","o":16610.0,"h":16670.0,"l":16510.0,"c":16640.0,"v":660.0,"dr":0.0103,"sa":0.3474},{"date":"2026-05-22","o":16750.0,"h":16840.0,"l":16730.0,"c":16830.0,"v":611.0,"dr":0.0114,"sa":0.346},{"date":"2026-05-26","o":16730.0,"h":16960.0,"l":16580.0,"c":16600.0,"v":424.0,"dr":-0.0137,"sa":0.3443},{"date":"2026-05-27","o":16840.0,"h":16880.0,"l":16660.0,"c":16650.0,"v":552.0,"dr":0.003,"sa":0.3441},{"date":"2026-05-28","o":16560.0,"h":16670.0,"l":16500.0,"c":16590.0,"v":493.0,"dr":-0.0036,"sa":0.3441},{"date":"2026-05-29","o":16680.0,"h":16680.0,"l":16490.0,"c":16680.0,"v":537.0,"dr":0.0054,"sa":0.3441},{"date":"2026-06-01","o":16350.0,"h":16470.0,"l":16160.0,"c":16410.0,"v":1693.0,"dr":-0.0162,"sa":0.3441},{"date":"2026-06-02","o":16350.0,"h":16480.0,"l":16120.0,"c":16460.0,"v":627.0,"dr":0.003,"sa":0.3439},{"date":"2026-06-03","o":16500.0,"h":17090.0,"l":16500.0,"c":17100.0,"v":1125.0,"dr":0.0389,"sa":0.3458},{"date":"2026-06-04","o":17500.0,"h":17560.0,"l":17260.0,"c":17420.0,"v":1346.0,"dr":0.0187,"sa":0.3461},{"date":"2026-06-05","o":17600.0,"h":18030.0,"l":17600.0,"c":17590.0,"v":4129.0,"dr":0.0098,"sa":0.3435},{"date":"2026-06-08","o":17660.0,"h":17770.0,"l":17390.0,"c":17510.0,"v":586.0,"dr":-0.0045,"sa":0.3436},{"date":"2026-06-09","o":17350.0,"h":17600.0,"l":17300.0,"c":17400.0,"v":739.0,"dr":-0.0063,"sa":0.3425},{"date":"2026-06-10","o":17230.0,"h":17530.0,"l":16980.0,"c":16980.0,"v":685.0,"dr":-0.0241,"sa":0.3431},{"date":"2026-06-11","o":17170.0,"h":17890.0,"l":17090.0,"c":17650.0,"v":3043.0,"dr":0.0395,"sa":0.3451},{"date":"2026-06-12","o":17680.0,"h":17840.0,"l":17550.0,"c":17750.0,"v":516.0,"dr":0.0057,"sa":0.3451},{"date":"2026-06-16","o":17700.0,"h":17700.0,"l":17240.0,"c":17410.0,"v":1024.0,"dr":-0.0192,"sa":0.3455},{"date":"2026-06-17","o":17300.0,"h":17440.0,"l":17000.0,"c":17160.0,"v":432.0,"dr":-0.0144,"sa":0.3458},{"date":"2026-06-18","o":17160.0,"h":17270.0,"l":16800.0,"c":17210.0,"v":2986.0,"dr":0.0029,"sa":0.3456},{"date":"2026-06-19","o":17500.0,"h":17500.0,"l":16350.0,"c":16970.0,"v":1161.0,"dr":-0.0139,"sa":0.3459},{"date":"2026-06-22","o":17200.0,"h":17530.0,"l":17160.0,"c":17500.0,"v":1344.0,"dr":0.0312,"sa":0.3471},{"date":"2026-06-23","o":17650.0,"h":17990.0,"l":17630.0,"c":17920.0,"v":28841.0,"dr":0.024,"sa":0.3478},{"date":"2026-06-24","o":18200.0,"h":18350.0,"l":18080.0,"c":18150.0,"v":930.0,"dr":0.0128,"sa":0.3476},{"date":"2026-06-25","o":18340.0,"h":18570.0,"l":18240.0,"c":18200.0,"v":1945.0,"dr":0.0028,"sa":0.3472},{"date":"2026-06-26","o":18220.0,"h":18720.0,"l":18220.0,"c":18410.0,"v":1744.0,"dr":0.0115,"sa":0.3463},{"date":"2026-06-29","o":18540.0,"h":18770.0,"l":18410.0,"c":18610.0,"v":6198.0,"dr":0.0109,"sa":0.3461},{"date":"2026-06-30","o":18850.0,"h":18900.0,"l":18500.0,"c":18850.0,"v":2517.0,"dr":0.0129,"sa":0.3456},{"date":"2026-07-01","o":18900.0,"h":19110.0,"l":18780.0,"c":18900.0,"v":1823.0,"dr":0.0027,"sa":0.3446},{"date":"2026-07-02","o":19020.0,"h":19680.0,"l":19020.0,"c":19600.0,"v":555.0,"dr":0.037,"sa":0.346},{"date":"2026-07-03","o":20350.0,"h":20350.0,"l":19500.0,"c":20190.0,"v":268.0,"dr":0.0301,"sa":0.3465},{"date":"2026-07-06","o":19750.0,"h":19750.0,"l":18800.0,"c":19180.0,"v":962.0,"dr":-0.05,"sa":0.3503},{"date":"2026-07-07","o":19460.0,"h":19530.0,"l":19230.0,"c":19360.0,"v":341.0,"dr":0.0094,"sa":0.3503},{"date":"2026-07-08","o":19350.0,"h":19460.0,"l":19090.0,"c":19260.0,"v":391.0,"dr":-0.0052,"sa":0.3501},{"date":"2026-07-10","o":18930.0,"h":19020.0,"l":18830.0,"c":18880.0,"v":176.0,"dr":-0.0197,"sa":0.346},{"date":"2026-07-13","o":18880.0,"h":18970.0,"l":18550.0,"c":18900.0,"v":763.0,"dr":0.0011,"sa":0.3447},{"date":"2026-07-14","o":18800.0,"h":18800.0,"l":18410.0,"c":18410.0,"v":777.0,"dr":-0.0259,"sa":0.3458},{"date":"2026-07-15","o":18430.0,"h":18750.0,"l":18430.0,"c":18690.0,"v":112.0,"dr":0.0152,"sa":0.346},{"date":"2026-07-16","o":19110.0,"h":19460.0,"l":19070.0,"c":19410.0,"v":7116.0,"dr":0.0385,"sa":0.348},{"date":"2026-07-17","o":19500.0,"h":19780.0,"l":19010.0,"c":19240.0,"v":2376.0,"dr":-0.0088,"sa":0.3481},{"date":"2026-07-20","o":19360.0,"h":19360.0,"l":19070.0,"c":19100.0,"v":293.0,"dr":-0.0073,"sa":0.3478},{"date":"2026-07-21","o":19100.0,"h":19210.0,"l":18980.0,"c":19190.0,"v":356.0,"dr":0.0047,"sa":0.347},{"date":"2026-07-22","o":19240.0,"h":19380.0,"l":19190.0,"c":19250.0,"v":332.0,"dr":0.0031,"sa":0.3463},{"date":"2026-07-23","o":19070.0,"h":19500.0,"l":19020.0,"c":19670.0,"v":1646.0,"dr":0.0218,"sa":0.3456},{"date":"2026-07-24","o":19970.0,"h":20120.0,"l":19850.0,"c":20050.0,"v":1431.0,"dr":0.0193,"sa":0.3457},{"date":"2026-07-27","o":20300.0,"h":20420.0,"l":19990.0,"c":20080.0,"v":990.0,"dr":0.0015,"sa":0.3456},{"date":"2026-07-28","o":20500.0,"h":21270.0,"l":20500.0,"c":20850.0,"v":4114.0,"dr":0.0383,"sa":0.3475}]