[{"date":"2025-11-12","o":15390.0,"h":15390.0,"l":15290.0,"c":15390.0,"v":17.0,"dr":-0.0097,"sa":0.4557},{"date":"2025-11-13","o":15340.0,"h":15340.0,"l":15130.0,"c":15080.0,"v":165.0,"dr":-0.0201,"sa":0.4547},{"date":"2025-11-14","o":14790.0,"h":15040.0,"l":14790.0,"c":15140.0,"v":69.0,"dr":0.004,"sa":0.4268},{"date":"2025-11-17","o":15210.0,"h":15210.0,"l":14810.0,"c":14770.0,"v":3427.0,"dr":-0.0244,"sa":0.4218},{"date":"2025-11-18","o":14660.0,"h":15200.0,"l":14660.0,"c":15180.0,"v":83.0,"dr":0.0278,"sa":0.4202},{"date":"2025-11-19","o":14950.0,"h":15270.0,"l":14950.0,"c":15170.0,"v":106.0,"dr":-0.0007,"sa":0.4184},{"date":"2025-11-21","o":15370.0,"h":15370.0,"l":15130.0,"c":15200.0,"v":3099.0,"dr":0.002,"sa":0.4157},{"date":"2025-11-25","o":15450.0,"h":15870.0,"l":15450.0,"c":15800.0,"v":134.0,"dr":0.0395,"sa":0.4167},{"date":"2025-11-26","o":16000.0,"h":16100.0,"l":15690.0,"c":16240.0,"v":69.0,"dr":0.0278,"sa":0.4166},{"date":"2025-11-27","o":16000.0,"h":16100.0,"l":15690.0,"c":16240.0,"v":0.0,"dr":0.0,"sa":0.4165},{"date":"2025-11-28","o":15970.0,"h":16350.0,"l":15970.0,"c":16370.0,"v":35.0,"dr":0.008,"sa":0.4163},{"date":"2025-12-01","o":16450.0,"h":16450.0,"l":16130.0,"c":16220.0,"v":33.0,"dr":-0.0092,"sa":0.4161},{"date":"2025-12-02","o":16070.0,"h":16410.0,"l":16060.0,"c":16410.0,"v":214.0,"dr":0.0117,"sa":0.4159},{"date":"2025-12-03","o":16270.0,"h":16510.0,"l":16270.0,"c":16440.0,"v":13.0,"dr":0.0018,"sa":0.4158},{"date":"2025-12-04","o":16590.0,"h":16590.0,"l":16520.0,"c":16580.0,"v":21.0,"dr":0.0085,"sa":0.413},{"date":"2025-12-05","o":16460.0,"h":16520.0,"l":16360.0,"c":16320.0,"v":129.0,"dr":-0.0157,"sa":0.4098},{"date":"2025-12-09","o":16260.0,"h":16500.0,"l":16260.0,"c":16400.0,"v":39.0,"dr":0.0049,"sa":0.4095},{"date":"2025-12-10","o":16260.0,"h":16500.0,"l":16260.0,"c":16400.0,"v":0.0,"dr":0.0,"sa":0.4094},{"date":"2025-12-11","o":16560.0,"h":16940.0,"l":16560.0,"c":16830.0,"v":119.0,"dr":0.0262,"sa":0.4084},{"date":"2025-12-12","o":17040.0,"h":17400.0,"l":16820.0,"c":17450.0,"v":87.0,"dr":0.0368,"sa":0.4097},{"date":"2025-12-15","o":17580.0,"h":17980.0,"l":17510.0,"c":17840.0,"v":7169.0,"dr":0.0223,"sa":0.4101},{"date":"2025-12-16","o":18070.0,"h":18080.0,"l":17840.0,"c":17850.0,"v":68.0,"dr":0.0006,"sa":0.41},{"date":"2025-12-17","o":17740.0,"h":18030.0,"l":17390.0,"c":17320.0,"v":576.0,"dr":-0.0297,"sa":0.4113},{"date":"2025-12-18","o":17060.0,"h":17740.0,"l":17060.0,"c":17740.0,"v":1260.0,"dr":0.0242,"sa":0.4105},{"date":"2025-12-19","o":18170.0,"h":18200.0,"l":18050.0,"c":18150.0,"v":18.0,"dr":0.0231,"sa":0.411},{"date":"2025-12-22","o":17900.0,"h":18090.0,"l":17900.0,"c":18100.0,"v":10.0,"dr":-0.0028,"sa":0.4105},{"date":"2025-12-23","o":18020.0,"h":18470.0,"l":18020.0,"c":18090.0,"v":95.0,"dr":-0.0006,"sa":0.4088},{"date":"2025-12-24","o":18240.0,"h":18240.0,"l":18240.0,"c":18110.0,"v":1.0,"dr":0.0011,"sa":0.4088},{"date":"2025-12-26","o":18020.0,"h":18020.0,"l":18020.0,"c":18350.0,"v":9.0,"dr":0.0133,"sa":0.4087},{"date":"2025-12-29","o":18090.0,"h":18470.0,"l":18020.0,"c":18110.0,"v":94.0,"dr":-0.0131,"sa":0.4086},{"date":"2025-12-30","o":18150.0,"h":18170.0,"l":18040.0,"c":18010.0,"v":12.0,"dr":-0.0055,"sa":0.4071},{"date":"2026-01-02","o":17800.0,"h":17800.0,"l":17650.0,"c":17720.0,"v":114.0,"dr":-0.0161,"sa":0.4076},{"date":"2026-01-05","o":17640.0,"h":18260.0,"l":17640.0,"c":18400.0,"v":39.0,"dr":0.0384,"sa":0.4088},{"date":"2026-01-06","o":18330.0,"h":18330.0,"l":18330.0,"c":18330.0,"v":3.0,"dr":-0.0038,"sa":0.4087},{"date":"2026-01-07","o":18470.0,"h":18470.0,"l":18200.0,"c":17870.0,"v":33.0,"dr":-0.0251,"sa":0.4094},{"date":"2026-01-08","o":17700.0,"h":18120.0,"l":17700.0,"c":18120.0,"v":9.0,"dr":0.014,"sa":0.4091},{"date":"2026-01-09","o":18880.0,"h":19000.0,"l":18840.0,"c":18840.0,"v":231.0,"dr":0.0397,"sa":0.4101},{"date":"2026-01-12","o":18940.0,"h":19140.0,"l":18940.0,"c":19120.0,"v":399.0,"dr":0.0149,"sa":0.4101},{"date":"2026-01-13","o":19120.0,"h":19400.0,"l":18800.0,"c":18890.0,"v":97.0,"dr":-0.012,"sa":0.4093},{"date":"2026-01-14","o":18950.0,"h":19340.0,"l":18950.0,"c":19140.0,"v":136.0,"dr":0.0132,"sa":0.4091},{"date":"2026-01-15","o":19270.0,"h":19270.0,"l":18880.0,"c":18930.0,"v":6277.0,"dr":-0.011,"sa":0.4093},{"date":"2026-01-16","o":18720.0,"h":18830.0,"l":18720.0,"c":18940.0,"v":6.0,"dr":0.0005,"sa":0.4084},{"date":"2026-01-19","o":18720.0,"h":18830.0,"l":18720.0,"c":18940.0,"v":0.0,"dr":0.0,"sa":0.4081},{"date":"2026-01-20","o":18650.0,"h":18970.0,"l":18600.0,"c":18960.0,"v":1064.0,"dr":0.0011,"sa":0.4079},{"date":"2026-01-21","o":18780.0,"h":19650.0,"l":18780.0,"c":19550.0,"v":2250.0,"dr":0.0311,"sa":0.4088},{"date":"2026-01-22","o":19600.0,"h":19600.0,"l":19440.0,"c":19610.0,"v":352.0,"dr":0.0031,"sa":0.4088},{"date":"2026-01-23","o":19610.0,"h":19610.0,"l":19430.0,"c":19500.0,"v":48.0,"dr":-0.0056,"sa":0.4045},{"date":"2026-01-26","o":19490.0,"h":19740.0,"l":19350.0,"c":19300.0,"v":100.0,"dr":-0.0103,"sa":0.4048},{"date":"2026-01-27","o":19300.0,"h":19830.0,"l":19300.0,"c":19360.0,"v":14655.0,"dr":0.0031,"sa":0.4047},{"date":"2026-01-28","o":19310.0,"h":19700.0,"l":19310.0,"c":19840.0,"v":1288.0,"dr":0.0248,"sa":0.4049},{"date":"2026-01-29","o":19900.0,"h":20080.0,"l":19400.0,"c":19450.0,"v":129.0,"dr":-0.0197,"sa":0.4057},{"date":"2026-01-30","o":19490.0,"h":19500.0,"l":18800.0,"c":18940.0,"v":1525.0,"dr":-0.0262,"sa":0.4068},{"date":"2026-02-02","o":18750.0,"h":19000.0,"l":18730.0,"c":18810.0,"v":297.0,"dr":-0.0069,"sa":0.407},{"date":"2026-02-03","o":19070.0,"h":19540.0,"l":18940.0,"c":19030.0,"v":23046.0,"dr":0.0117,"sa":0.4062},{"date":"2026-02-04","o":19040.0,"h":19250.0,"l":18180.0,"c":18290.0,"v":332.0,"dr":-0.0389,"sa":0.4079},{"date":"2026-02-05","o":18170.0,"h":18170.0,"l":17550.0,"c":17850.0,"v":9558.0,"dr":-0.0241,"sa":0.4089},{"date":"2026-02-06","o":17840.0,"h":18270.0,"l":17840.0,"c":18090.0,"v":141.0,"dr":0.0134,"sa":0.4089},{"date":"2026-02-09","o":18370.0,"h":18850.0,"l":18270.0,"c":18840.0,"v":322.0,"dr":0.0415,"sa":0.4102},{"date":"2026-02-10","o":18840.0,"h":19180.0,"l":18560.0,"c":19150.0,"v":1406.0,"dr":0.0165,"sa":0.4103},{"date":"2026-02-11","o":19080.0,"h":19140.0,"l":18980.0,"c":19120.0,"v":1143.0,"dr":-0.0016,"sa":0.407},{"date":"2026-02-12","o":18390.0,"h":18770.0,"l":18270.0,"c":18380.0,"v":1313.0,"dr":-0.0387,"sa":0.4079},{"date":"2026-02-13","o":18380.0,"h":18440.0,"l":18200.0,"c":18400.0,"v":74.0,"dr":0.0011,"sa":0.4078},{"date":"2026-02-18","o":18710.0,"h":18710.0,"l":18630.0,"c":18230.0,"v":49.0,"dr":-0.0092,"sa":0.4073},{"date":"2026-02-19","o":18050.0,"h":18420.0,"l":18050.0,"c":18320.0,"v":92.0,"dr":0.0049,"sa":0.407},{"date":"2026-02-20","o":18270.0,"h":18620.0,"l":18270.0,"c":18640.0,"v":22.0,"dr":0.0175,"sa":0.3963},{"date":"2026-02-23","o":18710.0,"h":18710.0,"l":17770.0,"c":17950.0,"v":329.0,"dr":-0.037,"sa":0.3984},{"date":"2026-02-24","o":17490.0,"h":18290.0,"l":17490.0,"c":18250.0,"v":51.0,"dr":0.0167,"sa":0.3979},{"date":"2026-02-25","o":18180.0,"h":18640.0,"l":18060.0,"c":18820.0,"v":1436.0,"dr":0.0312,"sa":0.3986},{"date":"2026-02-26","o":18640.0,"h":18750.0,"l":18640.0,"c":18750.0,"v":15.0,"dr":-0.0037,"sa":0.3986},{"date":"2026-02-27","o":18830.0,"h":18830.0,"l":18500.0,"c":18440.0,"v":1642.0,"dr":-0.0165,"sa":0.3989},{"date":"2026-03-02","o":18010.0,"h":18170.0,"l":17770.0,"c":17780.0,"v":8050.0,"dr":-0.0358,"sa":0.4007},{"date":"2026-03-03","o":16940.0,"h":16990.0,"l":16240.0,"c":16910.0,"v":588.0,"dr":-0.0489,"sa":0.4041},{"date":"2026-03-04","o":17020.0,"h":17620.0,"l":17020.0,"c":17690.0,"v":84.0,"dr":0.0461,"sa":0.4063},{"date":"2026-03-05","o":17350.0,"h":17500.0,"l":16540.0,"c":16520.0,"v":8875.0,"dr":-0.0661,"sa":0.412},{"date":"2026-03-06","o":16360.0,"h":16360.0,"l":16100.0,"c":16260.0,"v":477.0,"dr":-0.0157,"sa":0.4125},{"date":"2026-03-09","o":15600.0,"h":16000.0,"l":15440.0,"c":16020.0,"v":102.0,"dr":-0.0148,"sa":0.4123},{"date":"2026-03-10","o":16060.0,"h":16400.0,"l":15880.0,"c":15700.0,"v":89.0,"dr":-0.02,"sa":0.4126},{"date":"2026-03-11","o":15730.0,"h":15750.0,"l":15400.0,"c":15390.0,"v":2854.0,"dr":-0.0197,"sa":0.4132},{"date":"2026-03-12","o":15520.0,"h":15520.0,"l":15070.0,"c":15150.0,"v":79.0,"dr":-0.0156,"sa":0.4136},{"date":"2026-03-13","o":15240.0,"h":15430.0,"l":15130.0,"c":15180.0,"v":355.0,"dr":0.002,"sa":0.4131},{"date":"2026-03-16","o":15550.0,"h":15780.0,"l":15550.0,"c":15780.0,"v":20.0,"dr":0.0395,"sa":0.4138},{"date":"2026-03-17","o":15730.0,"h":15730.0,"l":15450.0,"c":15470.0,"v":104.0,"dr":-0.0196,"sa":0.4142},{"date":"2026-03-18","o":15480.0,"h":15480.0,"l":15230.0,"c":15190.0,"v":149.0,"dr":-0.0181,"sa":0.4141},{"date":"2026-03-19","o":14720.0,"h":15170.0,"l":14720.0,"c":15090.0,"v":22.0,"dr":-0.0066,"sa":0.41},{"date":"2026-03-20","o":14860.0,"h":14860.0,"l":14710.0,"c":14650.0,"v":21.0,"dr":-0.0292,"sa":0.4101},{"date":"2026-03-23","o":15500.0,"h":15600.0,"l":15470.0,"c":15580.0,"v":158.0,"dr":0.0635,"sa":0.4141},{"date":"2026-03-25","o":16180.0,"h":16480.0,"l":16080.0,"c":16380.0,"v":745.0,"dr":0.0513,"sa":0.4169},{"date":"2026-03-26","o":16260.0,"h":16490.0,"l":15890.0,"c":15900.0,"v":850.0,"dr":-0.0293,"sa":0.4176},{"date":"2026-03-27","o":15620.0,"h":15870.0,"l":15620.0,"c":15860.0,"v":93.0,"dr":-0.0025,"sa":0.417},{"date":"2026-03-30","o":15990.0,"h":16190.0,"l":15830.0,"c":15830.0,"v":284.0,"dr":-0.0019,"sa":0.4163},{"date":"2026-03-31","o":16200.0,"h":16900.0,"l":16190.0,"c":16940.0,"v":187.0,"dr":0.0701,"sa":0.4205},{"date":"2026-04-01","o":17100.0,"h":17300.0,"l":17050.0,"c":17290.0,"v":90.0,"dr":0.0207,"sa":0.4209},{"date":"2026-04-06","o":16830.0,"h":16830.0,"l":16530.0,"c":16870.0,"v":210.0,"dr":-0.0243,"sa":0.4211},{"date":"2026-04-07","o":16690.0,"h":16690.0,"l":16620.0,"c":16680.0,"v":51.0,"dr":-0.0113,"sa":0.4207},{"date":"2026-04-08","o":17940.0,"h":17940.0,"l":17320.0,"c":17470.0,"v":292.0,"dr":0.0474,"sa":0.4187},{"date":"2026-04-09","o":17490.0,"h":17930.0,"l":17490.0,"c":17530.0,"v":130.0,"dr":0.0034,"sa":0.417},{"date":"2026-04-10","o":17770.0,"h":17770.0,"l":17610.0,"c":17500.0,"v":30.0,"dr":-0.0017,"sa":0.417},{"date":"2026-04-13","o":17390.0,"h":17390.0,"l":17250.0,"c":17390.0,"v":22.0,"dr":-0.0063,"sa":0.4136},{"date":"2026-04-14","o":17400.0,"h":17520.0,"l":17240.0,"c":17200.0,"v":27.0,"dr":-0.0109,"sa":0.4138},{"date":"2026-04-15","o":17170.0,"h":17390.0,"l":17170.0,"c":17240.0,"v":37.0,"dr":0.0023,"sa":0.4137},{"date":"2026-04-16","o":17160.0,"h":17160.0,"l":16700.0,"c":16900.0,"v":159.0,"dr":-0.0197,"sa":0.4144},{"date":"2026-04-17","o":17310.0,"h":17640.0,"l":17310.0,"c":17470.0,"v":4286.0,"dr":0.0337,"sa":0.4097},{"date":"2026-04-20","o":17240.0,"h":17590.0,"l":17240.0,"c":17570.0,"v":133.0,"dr":0.0057,"sa":0.4096},{"date":"2026-04-21","o":17540.0,"h":0.0,"l":0.0,"c":17310.0,"v":12.0,"dr":-0.0148,"sa":0.41},{"date":"2026-04-22","o":17310.0,"h":17310.0,"l":17310.0,"c":17380.0,"v":148.0,"dr":0.004,"sa":0.4091},{"date":"2026-04-23","o":18070.0,"h":18660.0,"l":17790.0,"c":18590.0,"v":5391.0,"dr":0.0696,"sa":0.4123},{"date":"2026-04-24","o":18740.0,"h":18770.0,"l":18480.0,"c":18520.0,"v":101.0,"dr":-0.0038,"sa":0.4123},{"date":"2026-04-27","o":18440.0,"h":18720.0,"l":18440.0,"c":18680.0,"v":11007.0,"dr":0.0086,"sa":0.4111},{"date":"2026-04-28","o":18300.0,"h":18300.0,"l":18220.0,"c":18220.0,"v":27.0,"dr":-0.0246,"sa":0.4106},{"date":"2026-04-29","o":18190.0,"h":18330.0,"l":18150.0,"c":18200.0,"v":62.0,"dr":-0.0011,"sa":0.4054},{"date":"2026-04-30","o":18370.0,"h":18370.0,"l":18170.0,"c":18110.0,"v":408.0,"dr":-0.0049,"sa":0.4029},{"date":"2026-05-04","o":18180.0,"h":18350.0,"l":17690.0,"c":17660.0,"v":109.0,"dr":-0.0248,"sa":0.3993},{"date":"2026-05-05","o":18410.0,"h":19260.0,"l":18410.0,"c":19120.0,"v":6427.0,"dr":0.0827,"sa":0.4067},{"date":"2026-05-06","o":19170.0,"h":20060.0,"l":19170.0,"c":20000.0,"v":279.0,"dr":0.046,"sa":0.4024},{"date":"2026-05-07","o":19780.0,"h":19780.0,"l":19660.0,"c":19690.0,"v":181.0,"dr":-0.0155,"sa":0.4011},{"date":"2026-05-08","o":19750.0,"h":19760.0,"l":19440.0,"c":19560.0,"v":55.0,"dr":-0.0066,"sa":0.4004},{"date":"2026-05-11","o":19720.0,"h":19840.0,"l":19660.0,"c":19570.0,"v":97.0,"dr":0.0005,"sa":0.3989},{"date":"2026-05-12","o":19700.0,"h":19700.0,"l":19560.0,"c":19390.0,"v":12.0,"dr":-0.0092,"sa":0.3991},{"date":"2026-05-13","o":19700.0,"h":19700.0,"l":19560.0,"c":19390.0,"v":0.0,"dr":0.0,"sa":0.3989},{"date":"2026-05-14","o":19830.0,"h":19850.0,"l":19560.0,"c":19410.0,"v":37.0,"dr":0.001,"sa":0.3986},{"date":"2026-05-15","o":19080.0,"h":19150.0,"l":18580.0,"c":18610.0,"v":6788.0,"dr":-0.0412,"sa":0.4012},{"date":"2026-05-18","o":18950.0,"h":18950.0,"l":18770.0,"c":18870.0,"v":29.0,"dr":0.014,"sa":0.4013},{"date":"2026-05-19","o":18210.0,"h":18490.0,"l":18130.0,"c":18210.0,"v":128.0,"dr":-0.035,"sa":0.403},{"date":"2026-05-20","o":18810.0,"h":18900.0,"l":18750.0,"c":18760.0,"v":19.0,"dr":0.0302,"sa":0.4037},{"date":"2026-05-21","o":18470.0,"h":18960.0,"l":18470.0,"c":18540.0,"v":1292.0,"dr":-0.0117,"sa":0.4024},{"date":"2026-05-22","o":18540.0,"h":18700.0,"l":18540.0,"c":18620.0,"v":86.0,"dr":0.0043,"sa":0.4024},{"date":"2026-05-26","o":18800.0,"h":19410.0,"l":18800.0,"c":19370.0,"v":200.0,"dr":0.0403,"sa":0.404},{"date":"2026-05-27","o":19360.0,"h":19640.0,"l":19360.0,"c":19630.0,"v":347.0,"dr":0.0134,"sa":0.4039},{"date":"2026-05-28","o":19400.0,"h":19590.0,"l":19400.0,"c":19410.0,"v":2570.0,"dr":-0.0112,"sa":0.4041},{"date":"2026-05-29","o":19450.0,"h":19600.0,"l":19380.0,"c":19490.0,"v":19.0,"dr":0.0041,"sa":0.4035},{"date":"2026-06-01","o":19320.0,"h":19750.0,"l":19320.0,"c":19570.0,"v":604.0,"dr":0.0041,"sa":0.4034},{"date":"2026-06-02","o":19860.0,"h":20070.0,"l":19790.0,"c":19770.0,"v":124.0,"dr":0.0102,"sa":0.4035},{"date":"2026-06-03","o":19430.0,"h":19460.0,"l":19430.0,"c":19530.0,"v":47.0,"dr":-0.0121,"sa":0.4037},{"date":"2026-06-04","o":19540.0,"h":19650.0,"l":19500.0,"c":19650.0,"v":39.0,"dr":0.0061,"sa":0.4037},{"date":"2026-06-05","o":19440.0,"h":19440.0,"l":18770.0,"c":18780.0,"v":53.0,"dr":-0.0443,"sa":0.4062},{"date":"2026-06-08","o":19040.0,"h":19040.0,"l":18290.0,"c":18380.0,"v":242.0,"dr":-0.0213,"sa":0.4067},{"date":"2026-06-09","o":18590.0,"h":18590.0,"l":18190.0,"c":18230.0,"v":290.0,"dr":-0.0082,"sa":0.4067},{"date":"2026-06-10","o":18310.0,"h":18390.0,"l":18310.0,"c":18130.0,"v":43.0,"dr":-0.0055,"sa":0.406},{"date":"2026-06-11","o":18020.0,"h":18610.0,"l":18020.0,"c":19000.0,"v":9449.0,"dr":0.048,"sa":0.4078},{"date":"2026-06-12","o":19500.0,"h":19510.0,"l":19440.0,"c":19390.0,"v":115.0,"dr":0.0205,"sa":0.4081},{"date":"2026-06-16","o":19320.0,"h":19610.0,"l":19320.0,"c":19450.0,"v":110.0,"dr":0.0031,"sa":0.4081},{"date":"2026-06-17","o":19420.0,"h":19420.0,"l":19400.0,"c":19270.0,"v":3.0,"dr":-0.0093,"sa":0.4083},{"date":"2026-06-18","o":19340.0,"h":19340.0,"l":19210.0,"c":19360.0,"v":58.0,"dr":0.0047,"sa":0.4081},{"date":"2026-06-19","o":19340.0,"h":19340.0,"l":19210.0,"c":19360.0,"v":0.0,"dr":0.0,"sa":0.4081},{"date":"2026-06-22","o":19100.0,"h":19350.0,"l":19090.0,"c":19140.0,"v":105.0,"dr":-0.0114,"sa":0.4081},{"date":"2026-06-23","o":18840.0,"h":18840.0,"l":18750.0,"c":18940.0,"v":53.0,"dr":-0.0104,"sa":0.4084},{"date":"2026-06-24","o":18790.0,"h":18850.0,"l":18690.0,"c":18520.0,"v":7036.0,"dr":-0.0222,"sa":0.4092},{"date":"2026-06-25","o":18950.0,"h":19290.0,"l":18940.0,"c":19200.0,"v":296.0,"dr":0.0367,"sa":0.4094},{"date":"2026-06-26","o":19170.0,"h":19260.0,"l":19150.0,"c":19150.0,"v":19.0,"dr":-0.0026,"sa":0.4092},{"date":"2026-06-29","o":18800.0,"h":18840.0,"l":18580.0,"c":18810.0,"v":48.0,"dr":-0.0178,"sa":0.4097},{"date":"2026-06-30","o":18850.0,"h":18850.0,"l":18580.0,"c":18740.0,"v":201.0,"dr":-0.0037,"sa":0.4098},{"date":"2026-07-01","o":18740.0,"h":0.0,"l":0.0,"c":19000.0,"v":2.0,"dr":0.0139,"sa":0.4095},{"date":"2026-07-02","o":19690.0,"h":19700.0,"l":19460.0,"c":19330.0,"v":23.0,"dr":0.0174,"sa":0.408},{"date":"2026-07-03","o":19690.0,"h":19700.0,"l":19460.0,"c":19330.0,"v":0.0,"dr":0.0,"sa":0.4077},{"date":"2026-07-06","o":19330.0,"h":19400.0,"l":19330.0,"c":19270.0,"v":33.0,"dr":-0.0031,"sa":0.4077},{"date":"2026-07-07","o":19270.0,"h":0.0,"l":0.0,"c":19210.0,"v":21.0,"dr":-0.0031,"sa":0.4077},{"date":"2026-07-08","o":18720.0,"h":18850.0,"l":18720.0,"c":18950.0,"v":3.0,"dr":-0.0135,"sa":0.4076},{"date":"2026-07-10","o":19800.0,"h":19830.0,"l":19570.0,"c":19520.0,"v":10.0,"dr":0.0301,"sa":0.4063},{"date":"2026-07-13","o":19540.0,"h":19540.0,"l":19270.0,"c":19330.0,"v":110.0,"dr":-0.0097,"sa":0.4061},{"date":"2026-07-14","o":20070.0,"h":20370.0,"l":19810.0,"c":19830.0,"v":4775.0,"dr":0.0259,"sa":0.4062},{"date":"2026-07-15","o":20010.0,"h":20260.0,"l":20010.0,"c":20180.0,"v":152.0,"dr":0.0177,"sa":0.4062},{"date":"2026-07-16","o":20610.0,"h":20610.0,"l":20610.0,"c":20580.0,"v":2.0,"dr":0.0198,"sa":0.4062},{"date":"2026-07-17","o":20580.0,"h":0.0,"l":0.0,"c":20250.0,"v":2.0,"dr":-0.016,"sa":0.4065},{"date":"2026-07-20","o":20250.0,"h":20260.0,"l":20150.0,"c":19980.0,"v":39.0,"dr":-0.0133,"sa":0.405},{"date":"2026-07-21","o":19690.0,"h":19930.0,"l":19690.0,"c":19920.0,"v":90.0,"dr":-0.003,"sa":0.4048},{"date":"2026-07-22","o":19970.0,"h":20080.0,"l":19910.0,"c":19990.0,"v":593.0,"dr":0.0035,"sa":0.4042},{"date":"2026-07-23","o":19900.0,"h":20070.0,"l":19340.0,"c":19400.0,"v":17582.0,"dr":-0.0295,"sa":0.4035},{"date":"2026-07-24","o":19300.0,"h":19470.0,"l":19280.0,"c":19280.0,"v":10745.0,"dr":-0.0062,"sa":0.4035},{"date":"2026-07-27","o":19380.0,"h":19450.0,"l":19240.0,"c":19380.0,"v":1296.0,"dr":0.0052,"sa":0.3982},{"date":"2026-07-28","o":19530.0,"h":19530.0,"l":19420.0,"c":19120.0,"v":71.0,"dr":-0.0134,"sa":0.3981}]