[{"date":"2025-11-12","o":14270.0,"h":14510.0,"l":13950.0,"c":14120.0,"v":15045.0,"dr":-0.0262,"sa":0.3953},{"date":"2025-11-13","o":14130.0,"h":14470.0,"l":14060.0,"c":14320.0,"v":5462.0,"dr":0.0142,"sa":0.3947},{"date":"2025-11-14","o":14320.0,"h":14720.0,"l":14320.0,"c":14750.0,"v":16520.0,"dr":0.03,"sa":0.3255},{"date":"2025-11-17","o":14730.0,"h":14730.0,"l":14380.0,"c":14360.0,"v":6375.0,"dr":-0.0264,"sa":0.3263},{"date":"2025-11-18","o":14300.0,"h":14300.0,"l":14000.0,"c":14110.0,"v":13140.0,"dr":-0.0174,"sa":0.3267},{"date":"2025-11-19","o":14220.0,"h":14220.0,"l":13740.0,"c":13960.0,"v":12209.0,"dr":-0.0106,"sa":0.3269},{"date":"2025-11-21","o":13960.0,"h":14250.0,"l":13920.0,"c":14100.0,"v":1599.0,"dr":0.01,"sa":0.327},{"date":"2025-11-25","o":13950.0,"h":14230.0,"l":13940.0,"c":14230.0,"v":8797.0,"dr":0.0092,"sa":0.3266},{"date":"2025-11-26","o":14230.0,"h":14430.0,"l":14060.0,"c":14430.0,"v":10646.0,"dr":0.0141,"sa":0.3267},{"date":"2025-11-27","o":14430.0,"h":14700.0,"l":14000.0,"c":14590.0,"v":2764.0,"dr":0.0111,"sa":0.326},{"date":"2025-11-28","o":14540.0,"h":14620.0,"l":14190.0,"c":14270.0,"v":8404.0,"dr":-0.0219,"sa":0.3262},{"date":"2025-12-01","o":14320.0,"h":14560.0,"l":14250.0,"c":14510.0,"v":8143.0,"dr":0.0168,"sa":0.3265},{"date":"2025-12-02","o":14430.0,"h":14720.0,"l":14210.0,"c":14280.0,"v":6161.0,"dr":-0.0159,"sa":0.3269},{"date":"2025-12-03","o":14300.0,"h":14450.0,"l":14250.0,"c":14370.0,"v":10658.0,"dr":0.0063,"sa":0.3269},{"date":"2025-12-04","o":14370.0,"h":14440.0,"l":14220.0,"c":14350.0,"v":6273.0,"dr":-0.0014,"sa":0.3269},{"date":"2025-12-05","o":14340.0,"h":14430.0,"l":14200.0,"c":14330.0,"v":7452.0,"dr":-0.0014,"sa":0.3268},{"date":"2025-12-09","o":14300.0,"h":14300.0,"l":13900.0,"c":13970.0,"v":23220.0,"dr":-0.0251,"sa":0.3278},{"date":"2025-12-10","o":14000.0,"h":14240.0,"l":13930.0,"c":14200.0,"v":9488.0,"dr":0.0165,"sa":0.3277},{"date":"2025-12-11","o":14230.0,"h":14310.0,"l":14100.0,"c":14150.0,"v":5544.0,"dr":-0.0035,"sa":0.3268},{"date":"2025-12-12","o":14270.0,"h":14480.0,"l":14120.0,"c":14230.0,"v":5818.0,"dr":0.0057,"sa":0.3263},{"date":"2025-12-15","o":14300.0,"h":14320.0,"l":14070.0,"c":14280.0,"v":8552.0,"dr":0.0035,"sa":0.3262},{"date":"2025-12-16","o":14210.0,"h":14370.0,"l":14120.0,"c":14220.0,"v":19876.0,"dr":-0.0042,"sa":0.3254},{"date":"2025-12-17","o":14350.0,"h":14480.0,"l":14070.0,"c":14440.0,"v":7094.0,"dr":0.0155,"sa":0.3254},{"date":"2025-12-18","o":14440.0,"h":14600.0,"l":14140.0,"c":14250.0,"v":7834.0,"dr":-0.0132,"sa":0.3237},{"date":"2025-12-19","o":14410.0,"h":14410.0,"l":14190.0,"c":14300.0,"v":6145.0,"dr":0.0035,"sa":0.3236},{"date":"2025-12-22","o":14300.0,"h":14510.0,"l":14230.0,"c":14500.0,"v":6402.0,"dr":0.014,"sa":0.3238},{"date":"2025-12-23","o":14500.0,"h":14870.0,"l":14300.0,"c":14420.0,"v":4961.0,"dr":-0.0055,"sa":0.3236},{"date":"2025-12-24","o":14450.0,"h":14470.0,"l":14270.0,"c":14370.0,"v":766.0,"dr":-0.0035,"sa":0.3229},{"date":"2025-12-26","o":14640.0,"h":15000.0,"l":13800.0,"c":14320.0,"v":8442.0,"dr":-0.0035,"sa":0.3228},{"date":"2025-12-29","o":14300.0,"h":14520.0,"l":14210.0,"c":14410.0,"v":13479.0,"dr":0.0063,"sa":0.3228},{"date":"2025-12-30","o":14510.0,"h":14650.0,"l":14400.0,"c":14400.0,"v":7157.0,"dr":-0.0007,"sa":0.3228},{"date":"2026-01-02","o":14790.0,"h":15000.0,"l":14480.0,"c":15000.0,"v":9210.0,"dr":0.0417,"sa":0.3253},{"date":"2026-01-05","o":15770.0,"h":16940.0,"l":15320.0,"c":15840.0,"v":252176.0,"dr":0.056,"sa":0.3276},{"date":"2026-01-06","o":15770.0,"h":16020.0,"l":14990.0,"c":15080.0,"v":107554.0,"dr":-0.048,"sa":0.3313},{"date":"2026-01-07","o":15190.0,"h":16000.0,"l":14880.0,"c":14950.0,"v":155896.0,"dr":-0.0086,"sa":0.3313},{"date":"2026-01-08","o":15000.0,"h":15370.0,"l":14920.0,"c":15380.0,"v":64337.0,"dr":0.0288,"sa":0.3322},{"date":"2026-01-09","o":15620.0,"h":15620.0,"l":15230.0,"c":15550.0,"v":43002.0,"dr":0.0111,"sa":0.3322},{"date":"2026-01-12","o":15500.0,"h":15770.0,"l":15350.0,"c":15500.0,"v":39124.0,"dr":-0.0032,"sa":0.3323},{"date":"2026-01-13","o":15700.0,"h":15890.0,"l":15000.0,"c":15700.0,"v":48805.0,"dr":0.0129,"sa":0.3324},{"date":"2026-01-14","o":15720.0,"h":16150.0,"l":15670.0,"c":16140.0,"v":30126.0,"dr":0.028,"sa":0.3334},{"date":"2026-01-15","o":16150.0,"h":16150.0,"l":15670.0,"c":15790.0,"v":25717.0,"dr":-0.0217,"sa":0.3336},{"date":"2026-01-16","o":15840.0,"h":15940.0,"l":15670.0,"c":15820.0,"v":13520.0,"dr":0.0019,"sa":0.3336},{"date":"2026-01-19","o":15830.0,"h":16190.0,"l":15350.0,"c":15950.0,"v":11414.0,"dr":0.0082,"sa":0.3332},{"date":"2026-01-20","o":15960.0,"h":15960.0,"l":15610.0,"c":15810.0,"v":17587.0,"dr":-0.0088,"sa":0.3333},{"date":"2026-01-21","o":15810.0,"h":15980.0,"l":15700.0,"c":15780.0,"v":22598.0,"dr":-0.0019,"sa":0.3331},{"date":"2026-01-22","o":15780.0,"h":15830.0,"l":15500.0,"c":15790.0,"v":17070.0,"dr":0.0006,"sa":0.333},{"date":"2026-01-23","o":15790.0,"h":15970.0,"l":15710.0,"c":15800.0,"v":18333.0,"dr":0.0006,"sa":0.3326},{"date":"2026-01-26","o":15830.0,"h":16000.0,"l":15780.0,"c":15860.0,"v":18739.0,"dr":0.0038,"sa":0.3326},{"date":"2026-01-27","o":15540.0,"h":16030.0,"l":15540.0,"c":15920.0,"v":29596.0,"dr":0.0038,"sa":0.3324},{"date":"2026-01-28","o":15920.0,"h":16100.0,"l":15860.0,"c":15990.0,"v":17778.0,"dr":0.0044,"sa":0.3324},{"date":"2026-01-29","o":16100.0,"h":16520.0,"l":16100.0,"c":16160.0,"v":74376.0,"dr":0.0106,"sa":0.3324},{"date":"2026-01-30","o":16300.0,"h":16590.0,"l":16060.0,"c":16530.0,"v":40353.0,"dr":0.0229,"sa":0.3329},{"date":"2026-02-02","o":16580.0,"h":16580.0,"l":16160.0,"c":16440.0,"v":22770.0,"dr":-0.0054,"sa":0.3324},{"date":"2026-02-03","o":16450.0,"h":16620.0,"l":16150.0,"c":16550.0,"v":53570.0,"dr":0.0067,"sa":0.3322},{"date":"2026-02-04","o":16210.0,"h":17080.0,"l":16210.0,"c":16920.0,"v":37222.0,"dr":0.0224,"sa":0.3328},{"date":"2026-02-05","o":16800.0,"h":16960.0,"l":16640.0,"c":16890.0,"v":21424.0,"dr":-0.0018,"sa":0.3324},{"date":"2026-02-06","o":17040.0,"h":17150.0,"l":16770.0,"c":16820.0,"v":14250.0,"dr":-0.0041,"sa":0.3325},{"date":"2026-02-09","o":16820.0,"h":17000.0,"l":16740.0,"c":16840.0,"v":13543.0,"dr":0.0012,"sa":0.3323},{"date":"2026-02-10","o":16940.0,"h":17020.0,"l":16590.0,"c":16900.0,"v":14399.0,"dr":0.0036,"sa":0.3323},{"date":"2026-02-11","o":16950.0,"h":17180.0,"l":16880.0,"c":17110.0,"v":24704.0,"dr":0.0124,"sa":0.3321},{"date":"2026-02-12","o":17100.0,"h":17100.0,"l":16710.0,"c":16830.0,"v":15564.0,"dr":-0.0164,"sa":0.3289},{"date":"2026-02-13","o":16890.0,"h":16890.0,"l":16430.0,"c":16680.0,"v":10511.0,"dr":-0.0089,"sa":0.3289},{"date":"2026-02-18","o":16750.0,"h":16890.0,"l":16590.0,"c":16640.0,"v":15334.0,"dr":-0.0024,"sa":0.3286},{"date":"2026-02-19","o":16600.0,"h":17040.0,"l":16600.0,"c":16840.0,"v":13357.0,"dr":0.012,"sa":0.3285},{"date":"2026-02-20","o":16840.0,"h":16840.0,"l":16530.0,"c":16630.0,"v":19934.0,"dr":-0.0125,"sa":0.328},{"date":"2026-02-23","o":16510.0,"h":16760.0,"l":16510.0,"c":16670.0,"v":24115.0,"dr":0.0024,"sa":0.3273},{"date":"2026-02-24","o":16910.0,"h":16910.0,"l":16610.0,"c":16760.0,"v":17928.0,"dr":0.0054,"sa":0.3274},{"date":"2026-02-25","o":16720.0,"h":16980.0,"l":16560.0,"c":16970.0,"v":10636.0,"dr":0.0125,"sa":0.3275},{"date":"2026-02-26","o":16870.0,"h":17250.0,"l":16790.0,"c":17090.0,"v":10078.0,"dr":0.0071,"sa":0.3274},{"date":"2026-02-27","o":17000.0,"h":17420.0,"l":17000.0,"c":17000.0,"v":12245.0,"dr":-0.0053,"sa":0.3275},{"date":"2026-03-02","o":17510.0,"h":17920.0,"l":17130.0,"c":17250.0,"v":104262.0,"dr":0.0147,"sa":0.3277},{"date":"2026-03-03","o":17400.0,"h":17810.0,"l":17310.0,"c":17450.0,"v":75857.0,"dr":0.0116,"sa":0.3278},{"date":"2026-03-04","o":17610.0,"h":17610.0,"l":16910.0,"c":17080.0,"v":45827.0,"dr":-0.0212,"sa":0.3283},{"date":"2026-03-05","o":17100.0,"h":17480.0,"l":16980.0,"c":17480.0,"v":32093.0,"dr":0.0234,"sa":0.329},{"date":"2026-03-06","o":17890.0,"h":17910.0,"l":17410.0,"c":17610.0,"v":61430.0,"dr":0.0074,"sa":0.329},{"date":"2026-03-09","o":17780.0,"h":17780.0,"l":17300.0,"c":17370.0,"v":104161.0,"dr":-0.0136,"sa":0.3292},{"date":"2026-03-10","o":17400.0,"h":17400.0,"l":16930.0,"c":17060.0,"v":75578.0,"dr":-0.0178,"sa":0.3298},{"date":"2026-03-11","o":17060.0,"h":17450.0,"l":17050.0,"c":17430.0,"v":21520.0,"dr":0.0217,"sa":0.3303},{"date":"2026-03-12","o":17460.0,"h":18140.0,"l":17450.0,"c":18050.0,"v":40920.0,"dr":0.0356,"sa":0.3318},{"date":"2026-03-13","o":18000.0,"h":18110.0,"l":17670.0,"c":18090.0,"v":23173.0,"dr":0.0022,"sa":0.3317},{"date":"2026-03-16","o":18090.0,"h":18140.0,"l":17870.0,"c":18080.0,"v":31147.0,"dr":-0.0006,"sa":0.3314},{"date":"2026-03-17","o":18150.0,"h":18460.0,"l":18010.0,"c":18230.0,"v":25534.0,"dr":0.0083,"sa":0.3294},{"date":"2026-03-18","o":18320.0,"h":18480.0,"l":18190.0,"c":18190.0,"v":19341.0,"dr":-0.0022,"sa":0.3294},{"date":"2026-03-19","o":18360.0,"h":18600.0,"l":18300.0,"c":18490.0,"v":52119.0,"dr":0.0165,"sa":0.3294},{"date":"2026-03-20","o":18500.0,"h":18890.0,"l":18500.0,"c":18570.0,"v":52522.0,"dr":0.0043,"sa":0.3293},{"date":"2026-03-23","o":18300.0,"h":18740.0,"l":18100.0,"c":18730.0,"v":28364.0,"dr":0.0086,"sa":0.3282},{"date":"2026-03-25","o":18740.0,"h":18870.0,"l":18520.0,"c":18520.0,"v":57635.0,"dr":-0.0112,"sa":0.3285},{"date":"2026-03-26","o":18720.0,"h":18900.0,"l":18500.0,"c":18750.0,"v":33190.0,"dr":0.0124,"sa":0.3286},{"date":"2026-03-27","o":18800.0,"h":19520.0,"l":18760.0,"c":19500.0,"v":28229.0,"dr":0.04,"sa":0.3294},{"date":"2026-03-30","o":19560.0,"h":19810.0,"l":19500.0,"c":19550.0,"v":34384.0,"dr":0.0026,"sa":0.329},{"date":"2026-03-31","o":19810.0,"h":19810.0,"l":18640.0,"c":19000.0,"v":87264.0,"dr":-0.0281,"sa":0.3268},{"date":"2026-04-01","o":18500.0,"h":18890.0,"l":18040.0,"c":18370.0,"v":92226.0,"dr":-0.0332,"sa":0.3283},{"date":"2026-04-06","o":18400.0,"h":18490.0,"l":18130.0,"c":18390.0,"v":33351.0,"dr":0.0011,"sa":0.3283},{"date":"2026-04-07","o":18490.0,"h":19030.0,"l":18470.0,"c":18700.0,"v":41781.0,"dr":0.0169,"sa":0.3287},{"date":"2026-04-08","o":18000.0,"h":18000.0,"l":17000.0,"c":17820.0,"v":59158.0,"dr":-0.0471,"sa":0.332},{"date":"2026-04-09","o":17850.0,"h":18160.0,"l":17460.0,"c":17610.0,"v":37411.0,"dr":-0.0118,"sa":0.332},{"date":"2026-04-10","o":17650.0,"h":17680.0,"l":17230.0,"c":17350.0,"v":17251.0,"dr":-0.0148,"sa":0.3321},{"date":"2026-04-13","o":17690.0,"h":17750.0,"l":17390.0,"c":17550.0,"v":22910.0,"dr":0.0115,"sa":0.3322},{"date":"2026-04-14","o":17280.0,"h":17280.0,"l":16830.0,"c":17100.0,"v":20785.0,"dr":-0.0256,"sa":0.3331},{"date":"2026-04-15","o":17690.0,"h":17690.0,"l":16750.0,"c":16780.0,"v":19408.0,"dr":-0.0187,"sa":0.3336},{"date":"2026-04-16","o":16780.0,"h":17080.0,"l":16760.0,"c":17030.0,"v":14370.0,"dr":0.0149,"sa":0.3268},{"date":"2026-04-17","o":16630.0,"h":16820.0,"l":16050.0,"c":16810.0,"v":29547.0,"dr":-0.0129,"sa":0.3179},{"date":"2026-04-20","o":16810.0,"h":17000.0,"l":16750.0,"c":16770.0,"v":33175.0,"dr":-0.0024,"sa":0.3179},{"date":"2026-04-21","o":16500.0,"h":17120.0,"l":16500.0,"c":17050.0,"v":40950.0,"dr":0.0167,"sa":0.3175},{"date":"2026-04-22","o":17000.0,"h":17410.0,"l":17000.0,"c":17170.0,"v":13296.0,"dr":0.007,"sa":0.3113},{"date":"2026-04-23","o":17320.0,"h":17390.0,"l":17070.0,"c":17290.0,"v":24567.0,"dr":0.007,"sa":0.3003},{"date":"2026-04-24","o":17100.0,"h":17310.0,"l":17010.0,"c":17320.0,"v":17252.0,"dr":0.0017,"sa":0.3002},{"date":"2026-04-27","o":17320.0,"h":17610.0,"l":17320.0,"c":17550.0,"v":15110.0,"dr":0.0133,"sa":0.2931},{"date":"2026-04-28","o":17700.0,"h":17960.0,"l":17630.0,"c":17640.0,"v":12082.0,"dr":0.0051,"sa":0.2922},{"date":"2026-04-29","o":17980.0,"h":18050.0,"l":17730.0,"c":17920.0,"v":29533.0,"dr":0.0159,"sa":0.2893},{"date":"2026-04-30","o":17950.0,"h":18200.0,"l":17600.0,"c":18090.0,"v":18873.0,"dr":0.0095,"sa":0.2893},{"date":"2026-05-04","o":18090.0,"h":18130.0,"l":17550.0,"c":17990.0,"v":30255.0,"dr":-0.0055,"sa":0.2891},{"date":"2026-05-05","o":17950.0,"h":18030.0,"l":17760.0,"c":17870.0,"v":11499.0,"dr":-0.0067,"sa":0.2891},{"date":"2026-05-06","o":17340.0,"h":17340.0,"l":16920.0,"c":17120.0,"v":29008.0,"dr":-0.042,"sa":0.2909},{"date":"2026-05-07","o":16860.0,"h":17000.0,"l":16640.0,"c":16940.0,"v":20818.0,"dr":-0.0105,"sa":0.2911},{"date":"2026-05-08","o":16950.0,"h":16990.0,"l":16770.0,"c":16810.0,"v":12427.0,"dr":-0.0077,"sa":0.2913},{"date":"2026-05-11","o":16830.0,"h":17220.0,"l":16830.0,"c":17050.0,"v":11629.0,"dr":0.0143,"sa":0.2915},{"date":"2026-05-12","o":17100.0,"h":17310.0,"l":17070.0,"c":17000.0,"v":18025.0,"dr":-0.0029,"sa":0.2909},{"date":"2026-05-13","o":17230.0,"h":17240.0,"l":17000.0,"c":17200.0,"v":8058.0,"dr":0.0118,"sa":0.291},{"date":"2026-05-14","o":17300.0,"h":17420.0,"l":17170.0,"c":17200.0,"v":8732.0,"dr":0.0,"sa":0.2909},{"date":"2026-05-15","o":17320.0,"h":17740.0,"l":17320.0,"c":17750.0,"v":21613.0,"dr":0.032,"sa":0.2903},{"date":"2026-05-18","o":17860.0,"h":18230.0,"l":17540.0,"c":18220.0,"v":50520.0,"dr":0.0265,"sa":0.2912},{"date":"2026-05-19","o":18180.0,"h":18520.0,"l":17960.0,"c":18380.0,"v":33992.0,"dr":0.0088,"sa":0.2912},{"date":"2026-05-20","o":18380.0,"h":18470.0,"l":17740.0,"c":17780.0,"v":19616.0,"dr":-0.0326,"sa":0.2922},{"date":"2026-05-21","o":17790.0,"h":18000.0,"l":17460.0,"c":17650.0,"v":11967.0,"dr":-0.0073,"sa":0.2923},{"date":"2026-05-22","o":17650.0,"h":17810.0,"l":17410.0,"c":17770.0,"v":7509.0,"dr":0.0068,"sa":0.2923},{"date":"2026-05-26","o":17790.0,"h":17790.0,"l":17070.0,"c":17120.0,"v":43434.0,"dr":-0.0366,"sa":0.2948},{"date":"2026-05-27","o":17000.0,"h":17020.0,"l":16720.0,"c":16900.0,"v":69415.0,"dr":-0.0129,"sa":0.295},{"date":"2026-05-28","o":16910.0,"h":17160.0,"l":16830.0,"c":17000.0,"v":11597.0,"dr":0.0059,"sa":0.2932},{"date":"2026-05-29","o":16830.0,"h":16960.0,"l":16750.0,"c":16950.0,"v":26338.0,"dr":-0.0029,"sa":0.2931},{"date":"2026-06-01","o":16970.0,"h":17480.0,"l":16970.0,"c":17340.0,"v":16802.0,"dr":0.023,"sa":0.2932},{"date":"2026-06-02","o":17000.0,"h":17690.0,"l":17000.0,"c":17640.0,"v":19890.0,"dr":0.0173,"sa":0.2935},{"date":"2026-06-03","o":17800.0,"h":18070.0,"l":17650.0,"c":18020.0,"v":16992.0,"dr":0.0215,"sa":0.2941},{"date":"2026-06-04","o":17970.0,"h":18010.0,"l":17680.0,"c":17790.0,"v":13301.0,"dr":-0.0128,"sa":0.294},{"date":"2026-06-05","o":17960.0,"h":18000.0,"l":17660.0,"c":17670.0,"v":9112.0,"dr":-0.0067,"sa":0.2942},{"date":"2026-06-08","o":17940.0,"h":18090.0,"l":17770.0,"c":18000.0,"v":6106.0,"dr":0.0187,"sa":0.2943},{"date":"2026-06-09","o":18000.0,"h":18000.0,"l":17570.0,"c":17670.0,"v":7719.0,"dr":-0.0183,"sa":0.2939},{"date":"2026-06-10","o":17740.0,"h":18140.0,"l":17740.0,"c":17920.0,"v":17636.0,"dr":0.0141,"sa":0.294},{"date":"2026-06-11","o":17920.0,"h":18020.0,"l":17360.0,"c":17330.0,"v":18652.0,"dr":-0.0329,"sa":0.2961},{"date":"2026-06-12","o":17320.0,"h":17660.0,"l":17200.0,"c":17500.0,"v":14083.0,"dr":0.0098,"sa":0.296},{"date":"2026-06-16","o":16830.0,"h":16880.0,"l":16650.0,"c":16820.0,"v":24146.0,"dr":-0.0389,"sa":0.2987},{"date":"2026-06-17","o":16940.0,"h":16940.0,"l":16610.0,"c":16680.0,"v":12784.0,"dr":-0.0083,"sa":0.2985},{"date":"2026-06-18","o":16610.0,"h":16610.0,"l":16230.0,"c":16330.0,"v":13606.0,"dr":-0.021,"sa":0.2982},{"date":"2026-06-19","o":16600.0,"h":16900.0,"l":16000.0,"c":16650.0,"v":4237.0,"dr":0.0196,"sa":0.2987},{"date":"2026-06-22","o":16450.0,"h":16740.0,"l":16350.0,"c":16720.0,"v":12074.0,"dr":0.0042,"sa":0.2985},{"date":"2026-06-23","o":16700.0,"h":17160.0,"l":16700.0,"c":17040.0,"v":25957.0,"dr":0.0191,"sa":0.2989},{"date":"2026-06-24","o":17030.0,"h":17030.0,"l":16530.0,"c":16630.0,"v":9008.0,"dr":-0.0241,"sa":0.3001},{"date":"2026-06-25","o":16480.0,"h":16770.0,"l":16360.0,"c":16640.0,"v":10072.0,"dr":0.0006,"sa":0.3},{"date":"2026-06-26","o":16640.0,"h":16680.0,"l":16370.0,"c":16420.0,"v":26634.0,"dr":-0.0132,"sa":0.3002},{"date":"2026-06-29","o":16450.0,"h":16550.0,"l":16300.0,"c":16380.0,"v":13835.0,"dr":-0.0024,"sa":0.2994},{"date":"2026-06-30","o":16400.0,"h":16580.0,"l":16110.0,"c":16140.0,"v":6865.0,"dr":-0.0147,"sa":0.2989},{"date":"2026-07-01","o":16250.0,"h":16460.0,"l":16200.0,"c":16210.0,"v":7061.0,"dr":0.0043,"sa":0.2986},{"date":"2026-07-02","o":16150.0,"h":16730.0,"l":16150.0,"c":16690.0,"v":7003.0,"dr":0.0296,"sa":0.2991},{"date":"2026-07-03","o":16650.0,"h":17250.0,"l":16320.0,"c":17190.0,"v":3942.0,"dr":0.03,"sa":0.3004},{"date":"2026-07-06","o":16720.0,"h":16720.0,"l":16370.0,"c":16460.0,"v":15311.0,"dr":-0.0425,"sa":0.3037},{"date":"2026-07-07","o":16620.0,"h":17200.0,"l":16620.0,"c":17120.0,"v":7211.0,"dr":0.0401,"sa":0.306},{"date":"2026-07-08","o":17300.0,"h":17600.0,"l":17250.0,"c":17360.0,"v":37698.0,"dr":0.014,"sa":0.3061},{"date":"2026-07-10","o":17370.0,"h":17370.0,"l":16970.0,"c":17270.0,"v":6460.0,"dr":-0.0052,"sa":0.3051},{"date":"2026-07-13","o":17380.0,"h":17910.0,"l":17380.0,"c":17870.0,"v":20462.0,"dr":0.0347,"sa":0.306},{"date":"2026-07-14","o":17870.0,"h":17870.0,"l":17610.0,"c":17660.0,"v":14003.0,"dr":-0.0118,"sa":0.3063},{"date":"2026-07-15","o":17660.0,"h":17710.0,"l":17410.0,"c":17760.0,"v":30110.0,"dr":0.0057,"sa":0.3063},{"date":"2026-07-16","o":17740.0,"h":18070.0,"l":17740.0,"c":17940.0,"v":7095.0,"dr":0.0101,"sa":0.3061},{"date":"2026-07-17","o":18280.0,"h":18450.0,"l":18200.0,"c":18420.0,"v":11749.0,"dr":0.0268,"sa":0.3062},{"date":"2026-07-20","o":18420.0,"h":18760.0,"l":18260.0,"c":18630.0,"v":13027.0,"dr":0.0114,"sa":0.3062},{"date":"2026-07-21","o":18700.0,"h":18790.0,"l":18530.0,"c":18720.0,"v":15107.0,"dr":0.0048,"sa":0.306},{"date":"2026-07-22","o":18810.0,"h":19070.0,"l":18810.0,"c":18920.0,"v":17234.0,"dr":0.0107,"sa":0.3059},{"date":"2026-07-23","o":19190.0,"h":19520.0,"l":19190.0,"c":19280.0,"v":24483.0,"dr":0.019,"sa":0.3058},{"date":"2026-07-24","o":19280.0,"h":19580.0,"l":19250.0,"c":19430.0,"v":8644.0,"dr":0.0078,"sa":0.3057},{"date":"2026-07-27","o":19240.0,"h":19240.0,"l":18920.0,"c":18930.0,"v":18988.0,"dr":-0.0257,"sa":0.3064},{"date":"2026-07-28","o":18950.0,"h":19270.0,"l":18680.0,"c":18700.0,"v":8783.0,"dr":-0.0122,"sa":0.3065}]