[{"date":"2025-11-12","o":17720.0,"h":17720.0,"l":16920.0,"c":17280.0,"v":9476.0,"dr":-0.0221,"sa":0.5182},{"date":"2025-11-13","o":17010.0,"h":17600.0,"l":16080.0,"c":16150.0,"v":48238.0,"dr":-0.0654,"sa":0.5212},{"date":"2025-11-14","o":16120.0,"h":16280.0,"l":15650.0,"c":15670.0,"v":202730.0,"dr":-0.0297,"sa":0.5154},{"date":"2025-11-17","o":15870.0,"h":15970.0,"l":15450.0,"c":15450.0,"v":25987.0,"dr":-0.014,"sa":0.5142},{"date":"2025-11-18","o":15160.0,"h":15860.0,"l":14520.0,"c":15700.0,"v":27295.0,"dr":0.0162,"sa":0.5101},{"date":"2025-11-19","o":15360.0,"h":15600.0,"l":15100.0,"c":15520.0,"v":14774.0,"dr":-0.0115,"sa":0.5101},{"date":"2025-11-21","o":14920.0,"h":15480.0,"l":14740.0,"c":15290.0,"v":4256.0,"dr":-0.0148,"sa":0.5088},{"date":"2025-11-25","o":16300.0,"h":16590.0,"l":16250.0,"c":16400.0,"v":10650.0,"dr":0.0726,"sa":0.5135},{"date":"2025-11-26","o":16310.0,"h":16380.0,"l":15800.0,"c":16220.0,"v":30469.0,"dr":-0.011,"sa":0.5134},{"date":"2025-11-27","o":16220.0,"h":16600.0,"l":15500.0,"c":16060.0,"v":2439.0,"dr":-0.0099,"sa":0.5135},{"date":"2025-11-28","o":16170.0,"h":16420.0,"l":16100.0,"c":16190.0,"v":4651.0,"dr":0.0081,"sa":0.5135},{"date":"2025-12-01","o":16330.0,"h":16560.0,"l":16090.0,"c":16490.0,"v":6533.0,"dr":0.0185,"sa":0.5137},{"date":"2025-12-02","o":16490.0,"h":16510.0,"l":16220.0,"c":16450.0,"v":10814.0,"dr":-0.0024,"sa":0.5107},{"date":"2025-12-03","o":16450.0,"h":16450.0,"l":16080.0,"c":16130.0,"v":9884.0,"dr":-0.0195,"sa":0.5106},{"date":"2025-12-04","o":16130.0,"h":16440.0,"l":16090.0,"c":16380.0,"v":5623.0,"dr":0.0155,"sa":0.5097},{"date":"2025-12-05","o":16900.0,"h":17410.0,"l":16760.0,"c":17390.0,"v":20890.0,"dr":0.0617,"sa":0.513},{"date":"2025-12-09","o":17390.0,"h":17390.0,"l":16850.0,"c":17030.0,"v":7027.0,"dr":-0.0207,"sa":0.5135},{"date":"2025-12-10","o":17150.0,"h":17390.0,"l":17010.0,"c":17240.0,"v":7680.0,"dr":0.0123,"sa":0.5133},{"date":"2025-12-11","o":17200.0,"h":17660.0,"l":17200.0,"c":17650.0,"v":20805.0,"dr":0.0238,"sa":0.5135},{"date":"2025-12-12","o":17660.0,"h":17840.0,"l":17100.0,"c":17260.0,"v":7522.0,"dr":-0.0221,"sa":0.5141},{"date":"2025-12-15","o":17260.0,"h":17260.0,"l":16460.0,"c":16580.0,"v":9358.0,"dr":-0.0394,"sa":0.5159},{"date":"2025-12-16","o":16580.0,"h":16790.0,"l":16560.0,"c":16670.0,"v":6331.0,"dr":0.0054,"sa":0.5153},{"date":"2025-12-17","o":17140.0,"h":17320.0,"l":16970.0,"c":16990.0,"v":5871.0,"dr":0.0192,"sa":0.5156},{"date":"2025-12-18","o":17080.0,"h":17300.0,"l":16890.0,"c":16980.0,"v":10370.0,"dr":-0.0006,"sa":0.5155},{"date":"2025-12-19","o":16980.0,"h":17600.0,"l":16980.0,"c":17580.0,"v":10526.0,"dr":0.0353,"sa":0.5118},{"date":"2025-12-22","o":17580.0,"h":17580.0,"l":17100.0,"c":17490.0,"v":4815.0,"dr":-0.0051,"sa":0.5104},{"date":"2025-12-23","o":17500.0,"h":17560.0,"l":17070.0,"c":17140.0,"v":4077.0,"dr":-0.02,"sa":0.5108},{"date":"2025-12-24","o":17120.0,"h":17330.0,"l":17040.0,"c":17070.0,"v":691.0,"dr":-0.0041,"sa":0.5107},{"date":"2025-12-26","o":17100.0,"h":18100.0,"l":16550.0,"c":17390.0,"v":2840.0,"dr":0.0187,"sa":0.5106},{"date":"2025-12-29","o":17400.0,"h":17550.0,"l":16850.0,"c":17500.0,"v":10789.0,"dr":0.0063,"sa":0.5106},{"date":"2025-12-30","o":18110.0,"h":18880.0,"l":18110.0,"c":18300.0,"v":13057.0,"dr":0.0457,"sa":0.5112},{"date":"2026-01-02","o":19210.0,"h":20990.0,"l":19210.0,"c":20990.0,"v":45846.0,"dr":0.147,"sa":0.5309},{"date":"2026-01-05","o":20560.0,"h":20970.0,"l":19820.0,"c":20970.0,"v":38501.0,"dr":-0.001,"sa":0.5294},{"date":"2026-01-06","o":21100.0,"h":21100.0,"l":20430.0,"c":20590.0,"v":8607.0,"dr":-0.0181,"sa":0.5298},{"date":"2026-01-07","o":20680.0,"h":20830.0,"l":20230.0,"c":20600.0,"v":14824.0,"dr":0.0005,"sa":0.5287},{"date":"2026-01-08","o":20080.0,"h":20210.0,"l":19520.0,"c":19600.0,"v":8936.0,"dr":-0.0485,"sa":0.5312},{"date":"2026-01-09","o":19790.0,"h":20160.0,"l":19470.0,"c":20020.0,"v":3643.0,"dr":0.0214,"sa":0.5314},{"date":"2026-01-12","o":20340.0,"h":21280.0,"l":20340.0,"c":21120.0,"v":13061.0,"dr":0.0549,"sa":0.5331},{"date":"2026-01-13","o":20800.0,"h":20860.0,"l":20260.0,"c":20710.0,"v":24068.0,"dr":-0.0194,"sa":0.533},{"date":"2026-01-14","o":20970.0,"h":21390.0,"l":20780.0,"c":20930.0,"v":12743.0,"dr":0.0106,"sa":0.5323},{"date":"2026-01-15","o":20750.0,"h":21080.0,"l":20420.0,"c":20530.0,"v":5061.0,"dr":-0.0191,"sa":0.5328},{"date":"2026-01-16","o":20530.0,"h":20620.0,"l":20070.0,"c":20480.0,"v":6729.0,"dr":-0.0024,"sa":0.5328},{"date":"2026-01-19","o":20400.0,"h":21010.0,"l":19300.0,"c":20300.0,"v":1361.0,"dr":-0.0088,"sa":0.5326},{"date":"2026-01-20","o":20300.0,"h":21400.0,"l":20300.0,"c":20860.0,"v":26229.0,"dr":0.0276,"sa":0.533},{"date":"2026-01-21","o":21650.0,"h":22380.0,"l":21650.0,"c":22380.0,"v":18070.0,"dr":0.0729,"sa":0.5374},{"date":"2026-01-22","o":22410.0,"h":22680.0,"l":21920.0,"c":22400.0,"v":9409.0,"dr":0.0009,"sa":0.5351},{"date":"2026-01-23","o":22470.0,"h":22600.0,"l":22130.0,"c":22240.0,"v":4972.0,"dr":-0.0071,"sa":0.5353},{"date":"2026-01-26","o":21680.0,"h":21920.0,"l":21370.0,"c":21450.0,"v":6082.0,"dr":-0.0355,"sa":0.5365},{"date":"2026-01-27","o":21610.0,"h":22300.0,"l":21560.0,"c":21600.0,"v":13504.0,"dr":0.007,"sa":0.5365},{"date":"2026-01-28","o":21840.0,"h":22060.0,"l":21390.0,"c":21700.0,"v":7392.0,"dr":0.0046,"sa":0.5365},{"date":"2026-01-29","o":21690.0,"h":22140.0,"l":21040.0,"c":21440.0,"v":18728.0,"dr":-0.012,"sa":0.5362},{"date":"2026-01-30","o":21460.0,"h":21580.0,"l":20870.0,"c":21070.0,"v":11814.0,"dr":-0.0173,"sa":0.5358},{"date":"2026-02-02","o":20510.0,"h":20650.0,"l":20070.0,"c":20070.0,"v":5241.0,"dr":-0.0475,"sa":0.5374},{"date":"2026-02-03","o":19750.0,"h":19990.0,"l":19300.0,"c":19640.0,"v":22648.0,"dr":-0.0214,"sa":0.5379},{"date":"2026-02-04","o":19200.0,"h":19240.0,"l":18550.0,"c":18810.0,"v":7192.0,"dr":-0.0423,"sa":0.5397},{"date":"2026-02-05","o":19170.0,"h":19510.0,"l":18790.0,"c":18930.0,"v":4938.0,"dr":0.0064,"sa":0.5385},{"date":"2026-02-06","o":19280.0,"h":19890.0,"l":19270.0,"c":19680.0,"v":5439.0,"dr":0.0396,"sa":0.5393},{"date":"2026-02-09","o":19710.0,"h":19860.0,"l":19370.0,"c":19600.0,"v":5852.0,"dr":-0.0041,"sa":0.5393},{"date":"2026-02-10","o":19670.0,"h":20070.0,"l":19510.0,"c":20060.0,"v":3576.0,"dr":0.0235,"sa":0.5396},{"date":"2026-02-11","o":20060.0,"h":20060.0,"l":19130.0,"c":19480.0,"v":3533.0,"dr":-0.0289,"sa":0.537},{"date":"2026-02-12","o":19330.0,"h":19330.0,"l":18260.0,"c":18350.0,"v":14044.0,"dr":-0.058,"sa":0.5377},{"date":"2026-02-13","o":18100.0,"h":18460.0,"l":17510.0,"c":18130.0,"v":31049.0,"dr":-0.012,"sa":0.5367},{"date":"2026-02-18","o":18320.0,"h":18680.0,"l":18200.0,"c":18240.0,"v":4870.0,"dr":0.0061,"sa":0.532},{"date":"2026-02-19","o":18240.0,"h":18330.0,"l":17900.0,"c":18010.0,"v":3403.0,"dr":-0.0126,"sa":0.5305},{"date":"2026-02-20","o":17510.0,"h":18030.0,"l":17340.0,"c":17800.0,"v":4252.0,"dr":-0.0117,"sa":0.5303},{"date":"2026-02-23","o":17910.0,"h":17910.0,"l":17500.0,"c":17500.0,"v":2436.0,"dr":-0.0169,"sa":0.5306},{"date":"2026-02-24","o":17390.0,"h":17530.0,"l":17210.0,"c":17420.0,"v":3777.0,"dr":-0.0046,"sa":0.5288},{"date":"2026-02-25","o":17220.0,"h":17860.0,"l":17220.0,"c":17840.0,"v":6627.0,"dr":0.0241,"sa":0.5274},{"date":"2026-02-26","o":17300.0,"h":17480.0,"l":16560.0,"c":16700.0,"v":16797.0,"dr":-0.0639,"sa":0.53},{"date":"2026-02-27","o":16800.0,"h":17010.0,"l":16490.0,"c":16550.0,"v":7131.0,"dr":-0.009,"sa":0.5294},{"date":"2026-03-02","o":16160.0,"h":16520.0,"l":15930.0,"c":16390.0,"v":11855.0,"dr":-0.0097,"sa":0.5295},{"date":"2026-03-03","o":15840.0,"h":16050.0,"l":15580.0,"c":15980.0,"v":10432.0,"dr":-0.025,"sa":0.5301},{"date":"2026-03-04","o":16000.0,"h":16230.0,"l":15800.0,"c":15970.0,"v":111056.0,"dr":-0.0006,"sa":0.5272},{"date":"2026-03-05","o":15970.0,"h":16010.0,"l":15710.0,"c":15790.0,"v":3769.0,"dr":-0.0113,"sa":0.5266},{"date":"2026-03-06","o":15870.0,"h":16280.0,"l":15870.0,"c":16170.0,"v":7277.0,"dr":0.0241,"sa":0.5266},{"date":"2026-03-09","o":16130.0,"h":16480.0,"l":15920.0,"c":16440.0,"v":39158.0,"dr":0.0167,"sa":0.5266},{"date":"2026-03-10","o":16650.0,"h":17100.0,"l":16570.0,"c":16740.0,"v":11987.0,"dr":0.0182,"sa":0.5255},{"date":"2026-03-11","o":16560.0,"h":16700.0,"l":16360.0,"c":16570.0,"v":5420.0,"dr":-0.0102,"sa":0.5256},{"date":"2026-03-12","o":16540.0,"h":16620.0,"l":16200.0,"c":16340.0,"v":2400.0,"dr":-0.0139,"sa":0.5258},{"date":"2026-03-13","o":16780.0,"h":16920.0,"l":16480.0,"c":16640.0,"v":13445.0,"dr":0.0184,"sa":0.526},{"date":"2026-03-16","o":16810.0,"h":16860.0,"l":16220.0,"c":16290.0,"v":36766.0,"dr":-0.021,"sa":0.5257},{"date":"2026-03-17","o":16220.0,"h":16370.0,"l":16040.0,"c":16060.0,"v":3002.0,"dr":-0.0141,"sa":0.522},{"date":"2026-03-18","o":16480.0,"h":16810.0,"l":16280.0,"c":16340.0,"v":4161.0,"dr":0.0174,"sa":0.5222},{"date":"2026-03-19","o":15700.0,"h":16060.0,"l":15590.0,"c":15850.0,"v":5776.0,"dr":-0.03,"sa":0.5229},{"date":"2026-03-20","o":15730.0,"h":15820.0,"l":15190.0,"c":15280.0,"v":5984.0,"dr":-0.036,"sa":0.5238},{"date":"2026-03-23","o":15190.0,"h":15390.0,"l":15090.0,"c":15280.0,"v":6331.0,"dr":0.0,"sa":0.5232},{"date":"2026-03-25","o":15280.0,"h":15360.0,"l":15070.0,"c":15200.0,"v":3091.0,"dr":-0.0052,"sa":0.5227},{"date":"2026-03-26","o":14880.0,"h":14880.0,"l":14380.0,"c":14460.0,"v":13530.0,"dr":-0.0487,"sa":0.525},{"date":"2026-03-27","o":14360.0,"h":14540.0,"l":14330.0,"c":14460.0,"v":3110.0,"dr":0.0,"sa":0.525},{"date":"2026-03-30","o":14440.0,"h":14540.0,"l":14250.0,"c":14320.0,"v":10955.0,"dr":-0.0097,"sa":0.5155},{"date":"2026-03-31","o":14470.0,"h":14960.0,"l":14390.0,"c":14950.0,"v":4209.0,"dr":0.044,"sa":0.516},{"date":"2026-04-01","o":15140.0,"h":15260.0,"l":14950.0,"c":15170.0,"v":5899.0,"dr":0.0147,"sa":0.514},{"date":"2026-04-06","o":15060.0,"h":15060.0,"l":14860.0,"c":15000.0,"v":2417.0,"dr":-0.0112,"sa":0.5122},{"date":"2026-04-07","o":14930.0,"h":15010.0,"l":14720.0,"c":14870.0,"v":1559.0,"dr":-0.0087,"sa":0.5123},{"date":"2026-04-08","o":15290.0,"h":15630.0,"l":15250.0,"c":15230.0,"v":7950.0,"dr":0.0242,"sa":0.5128},{"date":"2026-04-09","o":15000.0,"h":15000.0,"l":14450.0,"c":14570.0,"v":17208.0,"dr":-0.0433,"sa":0.514},{"date":"2026-04-10","o":14800.0,"h":14960.0,"l":14500.0,"c":14560.0,"v":5111.0,"dr":-0.0007,"sa":0.514},{"date":"2026-04-13","o":14760.0,"h":15010.0,"l":14750.0,"c":14970.0,"v":6820.0,"dr":0.0282,"sa":0.5127},{"date":"2026-04-14","o":15100.0,"h":15830.0,"l":15080.0,"c":15740.0,"v":8469.0,"dr":0.0514,"sa":0.5149},{"date":"2026-04-15","o":15790.0,"h":16180.0,"l":15670.0,"c":16030.0,"v":7025.0,"dr":0.0184,"sa":0.515},{"date":"2026-04-16","o":16510.0,"h":16690.0,"l":16240.0,"c":16480.0,"v":8392.0,"dr":0.0281,"sa":0.5156},{"date":"2026-04-17","o":16760.0,"h":16830.0,"l":16560.0,"c":16780.0,"v":4971.0,"dr":0.0182,"sa":0.5107},{"date":"2026-04-20","o":16570.0,"h":17080.0,"l":16410.0,"c":17020.0,"v":3087.0,"dr":0.0143,"sa":0.5107},{"date":"2026-04-21","o":17060.0,"h":17060.0,"l":16420.0,"c":16430.0,"v":6720.0,"dr":-0.0347,"sa":0.5109},{"date":"2026-04-22","o":16580.0,"h":16580.0,"l":16390.0,"c":16500.0,"v":5015.0,"dr":0.0043,"sa":0.5105},{"date":"2026-04-23","o":16620.0,"h":16640.0,"l":16180.0,"c":16280.0,"v":2014.0,"dr":-0.0133,"sa":0.5104},{"date":"2026-04-24","o":16500.0,"h":17560.0,"l":16450.0,"c":17530.0,"v":25640.0,"dr":0.0768,"sa":0.5147},{"date":"2026-04-27","o":17580.0,"h":17720.0,"l":17350.0,"c":17710.0,"v":6797.0,"dr":0.0103,"sa":0.5135},{"date":"2026-04-28","o":17470.0,"h":17670.0,"l":17040.0,"c":17190.0,"v":2495.0,"dr":-0.0294,"sa":0.514},{"date":"2026-04-29","o":16700.0,"h":16700.0,"l":16270.0,"c":16360.0,"v":4040.0,"dr":-0.0483,"sa":0.5107},{"date":"2026-04-30","o":16620.0,"h":17260.0,"l":16540.0,"c":17250.0,"v":10012.0,"dr":0.0544,"sa":0.5124},{"date":"2026-05-04","o":17300.0,"h":17570.0,"l":17110.0,"c":17310.0,"v":10802.0,"dr":0.0035,"sa":0.511},{"date":"2026-05-05","o":17450.0,"h":17590.0,"l":16930.0,"c":16990.0,"v":21032.0,"dr":-0.0185,"sa":0.5094},{"date":"2026-05-06","o":17900.0,"h":19000.0,"l":17900.0,"c":18990.0,"v":21050.0,"dr":0.1177,"sa":0.5203},{"date":"2026-05-07","o":18920.0,"h":18930.0,"l":18460.0,"c":18830.0,"v":4133.0,"dr":-0.0084,"sa":0.5203},{"date":"2026-05-08","o":19790.0,"h":20130.0,"l":18750.0,"c":19010.0,"v":33066.0,"dr":0.0096,"sa":0.5201},{"date":"2026-05-11","o":19550.0,"h":20230.0,"l":19380.0,"c":19550.0,"v":12183.0,"dr":0.0284,"sa":0.5203},{"date":"2026-05-12","o":19050.0,"h":19050.0,"l":18440.0,"c":18690.0,"v":6820.0,"dr":-0.044,"sa":0.5222},{"date":"2026-05-13","o":19000.0,"h":20540.0,"l":18990.0,"c":20320.0,"v":33926.0,"dr":0.0872,"sa":0.5271},{"date":"2026-05-14","o":19510.0,"h":19510.0,"l":19070.0,"c":19280.0,"v":35661.0,"dr":-0.0512,"sa":0.5298},{"date":"2026-05-15","o":18680.0,"h":18720.0,"l":18220.0,"c":18320.0,"v":6938.0,"dr":-0.0498,"sa":0.5249},{"date":"2026-05-18","o":18840.0,"h":18840.0,"l":18070.0,"c":18490.0,"v":3939.0,"dr":0.0093,"sa":0.5249},{"date":"2026-05-19","o":18570.0,"h":18950.0,"l":18550.0,"c":18680.0,"v":2762.0,"dr":0.0103,"sa":0.5248},{"date":"2026-05-20","o":18600.0,"h":18600.0,"l":18160.0,"c":18230.0,"v":4482.0,"dr":-0.0241,"sa":0.5232},{"date":"2026-05-21","o":17860.0,"h":17860.0,"l":17540.0,"c":17640.0,"v":3565.0,"dr":-0.0324,"sa":0.5244},{"date":"2026-05-22","o":17230.0,"h":17350.0,"l":17110.0,"c":17220.0,"v":9243.0,"dr":-0.0238,"sa":0.525},{"date":"2026-05-26","o":17240.0,"h":17240.0,"l":16850.0,"c":17180.0,"v":2180.0,"dr":-0.0023,"sa":0.5237},{"date":"2026-05-27","o":17320.0,"h":17740.0,"l":17310.0,"c":17530.0,"v":10121.0,"dr":0.0204,"sa":0.5239},{"date":"2026-05-28","o":17310.0,"h":17890.0,"l":17010.0,"c":17760.0,"v":4383.0,"dr":0.0131,"sa":0.5239},{"date":"2026-05-29","o":18000.0,"h":18720.0,"l":17780.0,"c":18220.0,"v":9228.0,"dr":0.0259,"sa":0.5244},{"date":"2026-06-01","o":17900.0,"h":18020.0,"l":17550.0,"c":17890.0,"v":5358.0,"dr":-0.0181,"sa":0.5226},{"date":"2026-06-02","o":18290.0,"h":19230.0,"l":18290.0,"c":18730.0,"v":4577.0,"dr":0.047,"sa":0.5241},{"date":"2026-06-03","o":18500.0,"h":18730.0,"l":18250.0,"c":18330.0,"v":4070.0,"dr":-0.0214,"sa":0.5246},{"date":"2026-06-04","o":18470.0,"h":18700.0,"l":18220.0,"c":18470.0,"v":5341.0,"dr":0.0076,"sa":0.5245},{"date":"2026-06-05","o":17820.0,"h":17820.0,"l":16570.0,"c":16730.0,"v":18680.0,"dr":-0.0942,"sa":0.5334},{"date":"2026-06-08","o":16730.0,"h":16910.0,"l":16320.0,"c":16450.0,"v":6316.0,"dr":-0.0167,"sa":0.5337},{"date":"2026-06-09","o":16640.0,"h":16840.0,"l":16230.0,"c":16690.0,"v":3598.0,"dr":0.0146,"sa":0.5333},{"date":"2026-06-10","o":16440.0,"h":16800.0,"l":16090.0,"c":16170.0,"v":5305.0,"dr":-0.0312,"sa":0.5341},{"date":"2026-06-11","o":15940.0,"h":15940.0,"l":15270.0,"c":15750.0,"v":13691.0,"dr":-0.026,"sa":0.5348},{"date":"2026-06-12","o":15700.0,"h":15950.0,"l":15660.0,"c":15730.0,"v":1281.0,"dr":-0.0013,"sa":0.5348},{"date":"2026-06-16","o":15370.0,"h":15500.0,"l":15220.0,"c":15340.0,"v":5647.0,"dr":-0.0248,"sa":0.5353},{"date":"2026-06-17","o":15430.0,"h":15600.0,"l":15170.0,"c":15300.0,"v":2937.0,"dr":-0.0026,"sa":0.5353},{"date":"2026-06-18","o":15430.0,"h":15600.0,"l":15200.0,"c":15360.0,"v":4137.0,"dr":0.0039,"sa":0.5353},{"date":"2026-06-19","o":15360.0,"h":15890.0,"l":14820.0,"c":15340.0,"v":862.0,"dr":-0.0013,"sa":0.5345},{"date":"2026-06-22","o":15290.0,"h":15700.0,"l":15000.0,"c":15520.0,"v":6658.0,"dr":0.0117,"sa":0.5342},{"date":"2026-06-23","o":15170.0,"h":15600.0,"l":15170.0,"c":15520.0,"v":2078.0,"dr":0.0,"sa":0.5342},{"date":"2026-06-24","o":15460.0,"h":15500.0,"l":15110.0,"c":15140.0,"v":4081.0,"dr":-0.0245,"sa":0.5349},{"date":"2026-06-25","o":15000.0,"h":15000.0,"l":14520.0,"c":14600.0,"v":4456.0,"dr":-0.0357,"sa":0.5355},{"date":"2026-06-26","o":14280.0,"h":14670.0,"l":14160.0,"c":14640.0,"v":3083.0,"dr":0.0027,"sa":0.5354},{"date":"2026-06-29","o":15150.0,"h":15800.0,"l":15150.0,"c":15800.0,"v":8178.0,"dr":0.0792,"sa":0.5401},{"date":"2026-06-30","o":15810.0,"h":16390.0,"l":15810.0,"c":16200.0,"v":6352.0,"dr":0.0253,"sa":0.5404},{"date":"2026-07-01","o":16500.0,"h":17130.0,"l":16500.0,"c":16840.0,"v":14262.0,"dr":0.0395,"sa":0.5414},{"date":"2026-07-02","o":16500.0,"h":16500.0,"l":15910.0,"c":16190.0,"v":29856.0,"dr":-0.0386,"sa":0.5421},{"date":"2026-07-03","o":16560.0,"h":17050.0,"l":15750.0,"c":16530.0,"v":876.0,"dr":0.021,"sa":0.5423},{"date":"2026-07-06","o":16300.0,"h":16390.0,"l":16030.0,"c":16320.0,"v":8027.0,"dr":-0.0127,"sa":0.5426},{"date":"2026-07-07","o":16240.0,"h":16410.0,"l":15880.0,"c":15990.0,"v":4267.0,"dr":-0.0202,"sa":0.5429},{"date":"2026-07-08","o":16730.0,"h":17130.0,"l":16720.0,"c":16810.0,"v":7988.0,"dr":0.0513,"sa":0.545},{"date":"2026-07-10","o":17000.0,"h":17110.0,"l":16640.0,"c":16740.0,"v":568.0,"dr":-0.0042,"sa":0.5447},{"date":"2026-07-13","o":16440.0,"h":16570.0,"l":15980.0,"c":16110.0,"v":4913.0,"dr":-0.0376,"sa":0.5461},{"date":"2026-07-14","o":15840.0,"h":15870.0,"l":15090.0,"c":15560.0,"v":8974.0,"dr":-0.0341,"sa":0.5472},{"date":"2026-07-15","o":15850.0,"h":16140.0,"l":15720.0,"c":15840.0,"v":3562.0,"dr":0.018,"sa":0.5471},{"date":"2026-07-16","o":16470.0,"h":16500.0,"l":16040.0,"c":16090.0,"v":4394.0,"dr":0.0158,"sa":0.5446},{"date":"2026-07-17","o":15510.0,"h":15580.0,"l":15320.0,"c":15370.0,"v":6193.0,"dr":-0.0447,"sa":0.5464},{"date":"2026-07-20","o":15780.0,"h":16180.0,"l":15680.0,"c":15680.0,"v":1720.0,"dr":0.0202,"sa":0.5466},{"date":"2026-07-21","o":15690.0,"h":15690.0,"l":15410.0,"c":15490.0,"v":3420.0,"dr":-0.0121,"sa":0.5465},{"date":"2026-07-22","o":15440.0,"h":15530.0,"l":15200.0,"c":15410.0,"v":21645.0,"dr":-0.0052,"sa":0.5465},{"date":"2026-07-23","o":15250.0,"h":15550.0,"l":15190.0,"c":15520.0,"v":6608.0,"dr":0.0071,"sa":0.543},{"date":"2026-07-24","o":15450.0,"h":15470.0,"l":15220.0,"c":15270.0,"v":2751.0,"dr":-0.0161,"sa":0.5382},{"date":"2026-07-27","o":15410.0,"h":15520.0,"l":15270.0,"c":15320.0,"v":3479.0,"dr":0.0033,"sa":0.5381},{"date":"2026-07-28","o":15120.0,"h":15300.0,"l":14940.0,"c":15200.0,"v":4692.0,"dr":-0.0078,"sa":0.538}]