[{"date":"2025-11-12","o":17530.0,"h":17830.0,"l":17510.0,"c":17730.0,"v":7081.0,"dr":0.0006,"sa":0.671},{"date":"2025-11-13","o":17610.0,"h":17840.0,"l":17610.0,"c":17640.0,"v":1467.0,"dr":-0.0051,"sa":0.6707},{"date":"2025-11-14","o":17660.0,"h":17860.0,"l":17360.0,"c":17660.0,"v":985.0,"dr":0.0011,"sa":0.3771},{"date":"2025-11-17","o":17870.0,"h":17870.0,"l":17570.0,"c":17740.0,"v":2173.0,"dr":0.0045,"sa":0.377},{"date":"2025-11-18","o":17990.0,"h":18190.0,"l":17420.0,"c":17460.0,"v":1390.0,"dr":-0.0158,"sa":0.3746},{"date":"2025-11-19","o":16760.0,"h":17620.0,"l":16500.0,"c":17430.0,"v":2065.0,"dr":-0.0017,"sa":0.3739},{"date":"2025-11-21","o":17700.0,"h":18490.0,"l":17700.0,"c":18400.0,"v":2665.0,"dr":0.0557,"sa":0.377},{"date":"2025-11-25","o":18390.0,"h":19020.0,"l":18170.0,"c":19050.0,"v":5681.0,"dr":0.0353,"sa":0.3778},{"date":"2025-11-26","o":18100.0,"h":18690.0,"l":17900.0,"c":18270.0,"v":14185.0,"dr":-0.0409,"sa":0.3802},{"date":"2025-11-27","o":18270.0,"h":18540.0,"l":17500.0,"c":17950.0,"v":2637.0,"dr":-0.0175,"sa":0.3807},{"date":"2025-11-28","o":17950.0,"h":18000.0,"l":17540.0,"c":17790.0,"v":9611.0,"dr":-0.0089,"sa":0.3807},{"date":"2025-12-01","o":17740.0,"h":17970.0,"l":17400.0,"c":17900.0,"v":1073.0,"dr":0.0062,"sa":0.3806},{"date":"2025-12-02","o":17980.0,"h":18050.0,"l":17730.0,"c":17860.0,"v":1020.0,"dr":-0.0022,"sa":0.3715},{"date":"2025-12-03","o":17970.0,"h":18230.0,"l":17830.0,"c":18120.0,"v":1008.0,"dr":0.0146,"sa":0.3715},{"date":"2025-12-04","o":18300.0,"h":18300.0,"l":17900.0,"c":18160.0,"v":2094.0,"dr":0.0022,"sa":0.3699},{"date":"2025-12-05","o":18300.0,"h":18300.0,"l":18000.0,"c":18160.0,"v":1367.0,"dr":0.0,"sa":0.3699},{"date":"2025-12-09","o":17780.0,"h":17780.0,"l":17330.0,"c":17480.0,"v":1615.0,"dr":-0.0374,"sa":0.3718},{"date":"2025-12-10","o":17650.0,"h":17650.0,"l":17190.0,"c":17630.0,"v":1801.0,"dr":0.0086,"sa":0.3715},{"date":"2025-12-11","o":17800.0,"h":18130.0,"l":17600.0,"c":17940.0,"v":2422.0,"dr":0.0176,"sa":0.3716},{"date":"2025-12-12","o":18070.0,"h":18390.0,"l":17880.0,"c":18280.0,"v":4503.0,"dr":0.019,"sa":0.3713},{"date":"2025-12-15","o":18500.0,"h":18650.0,"l":18190.0,"c":18580.0,"v":6542.0,"dr":0.0164,"sa":0.3716},{"date":"2025-12-16","o":18630.0,"h":18940.0,"l":18580.0,"c":18800.0,"v":1587.0,"dr":0.0118,"sa":0.3714},{"date":"2025-12-17","o":18850.0,"h":19000.0,"l":18600.0,"c":18750.0,"v":2042.0,"dr":-0.0027,"sa":0.3706},{"date":"2025-12-18","o":18980.0,"h":18980.0,"l":18080.0,"c":18310.0,"v":1387.0,"dr":-0.0235,"sa":0.37},{"date":"2025-12-19","o":18470.0,"h":18470.0,"l":18110.0,"c":18190.0,"v":2752.0,"dr":-0.0066,"sa":0.3695},{"date":"2025-12-22","o":18000.0,"h":18280.0,"l":18000.0,"c":18070.0,"v":1230.0,"dr":-0.0066,"sa":0.3693},{"date":"2025-12-23","o":18100.0,"h":18370.0,"l":17800.0,"c":17770.0,"v":1516.0,"dr":-0.0166,"sa":0.3696},{"date":"2025-12-24","o":17870.0,"h":17870.0,"l":17780.0,"c":17740.0,"v":19.0,"dr":-0.0017,"sa":0.3687},{"date":"2025-12-26","o":18350.0,"h":18460.0,"l":17010.0,"c":17800.0,"v":662.0,"dr":0.0034,"sa":0.3685},{"date":"2025-12-29","o":18150.0,"h":18150.0,"l":17780.0,"c":17870.0,"v":808.0,"dr":0.0039,"sa":0.3678},{"date":"2025-12-30","o":17710.0,"h":18140.0,"l":17710.0,"c":17910.0,"v":1084.0,"dr":0.0022,"sa":0.3652},{"date":"2026-01-02","o":17990.0,"h":18110.0,"l":17660.0,"c":18090.0,"v":2651.0,"dr":0.0101,"sa":0.3643},{"date":"2026-01-05","o":18090.0,"h":18200.0,"l":17630.0,"c":17960.0,"v":1792.0,"dr":-0.0072,"sa":0.3642},{"date":"2026-01-06","o":18070.0,"h":18700.0,"l":17760.0,"c":18660.0,"v":3292.0,"dr":0.039,"sa":0.3657},{"date":"2026-01-07","o":18660.0,"h":18770.0,"l":18190.0,"c":18250.0,"v":2127.0,"dr":-0.022,"sa":0.3664},{"date":"2026-01-08","o":18100.0,"h":19300.0,"l":18100.0,"c":19240.0,"v":4799.0,"dr":0.0542,"sa":0.3701},{"date":"2026-01-09","o":19300.0,"h":19420.0,"l":18630.0,"c":18730.0,"v":5790.0,"dr":-0.0265,"sa":0.3708},{"date":"2026-01-12","o":18560.0,"h":18990.0,"l":18560.0,"c":18730.0,"v":2786.0,"dr":0.0,"sa":0.37},{"date":"2026-01-13","o":18650.0,"h":19120.0,"l":18650.0,"c":18960.0,"v":2226.0,"dr":0.0123,"sa":0.3702},{"date":"2026-01-14","o":18950.0,"h":19650.0,"l":18950.0,"c":19560.0,"v":5562.0,"dr":0.0316,"sa":0.3703},{"date":"2026-01-15","o":19330.0,"h":19670.0,"l":19290.0,"c":19480.0,"v":7546.0,"dr":-0.0041,"sa":0.3703},{"date":"2026-01-16","o":19480.0,"h":19750.0,"l":19310.0,"c":19520.0,"v":4499.0,"dr":0.0021,"sa":0.3703},{"date":"2026-01-19","o":19520.0,"h":19810.0,"l":18700.0,"c":19490.0,"v":416.0,"dr":-0.0015,"sa":0.3702},{"date":"2026-01-20","o":19590.0,"h":19590.0,"l":19130.0,"c":19360.0,"v":3528.0,"dr":-0.0067,"sa":0.3701},{"date":"2026-01-21","o":19540.0,"h":19960.0,"l":19120.0,"c":19830.0,"v":1922.0,"dr":0.0243,"sa":0.3707},{"date":"2026-01-22","o":20000.0,"h":20140.0,"l":19740.0,"c":19750.0,"v":5762.0,"dr":-0.004,"sa":0.3707},{"date":"2026-01-23","o":19940.0,"h":19940.0,"l":19080.0,"c":19170.0,"v":3784.0,"dr":-0.0294,"sa":0.3685},{"date":"2026-01-26","o":19260.0,"h":19700.0,"l":19260.0,"c":19490.0,"v":1831.0,"dr":0.0167,"sa":0.3687},{"date":"2026-01-27","o":19690.0,"h":19780.0,"l":19420.0,"c":19610.0,"v":1799.0,"dr":0.0062,"sa":0.3687},{"date":"2026-01-28","o":19670.0,"h":19880.0,"l":19520.0,"c":19690.0,"v":788.0,"dr":0.0041,"sa":0.3684},{"date":"2026-01-29","o":19610.0,"h":20190.0,"l":19600.0,"c":19790.0,"v":1304.0,"dr":0.0051,"sa":0.3666},{"date":"2026-01-30","o":19930.0,"h":20070.0,"l":19490.0,"c":19680.0,"v":1530.0,"dr":-0.0056,"sa":0.3661},{"date":"2026-02-02","o":19500.0,"h":20010.0,"l":19500.0,"c":19870.0,"v":2605.0,"dr":0.0097,"sa":0.3651},{"date":"2026-02-03","o":20140.0,"h":20300.0,"l":19580.0,"c":20200.0,"v":4131.0,"dr":0.0166,"sa":0.3653},{"date":"2026-02-04","o":20200.0,"h":21270.0,"l":20200.0,"c":21230.0,"v":18012.0,"dr":0.051,"sa":0.3679},{"date":"2026-02-05","o":21350.0,"h":21580.0,"l":21000.0,"c":21390.0,"v":2671.0,"dr":0.0075,"sa":0.3679},{"date":"2026-02-06","o":21580.0,"h":21780.0,"l":21190.0,"c":21640.0,"v":4857.0,"dr":0.0117,"sa":0.368},{"date":"2026-02-09","o":21940.0,"h":21970.0,"l":21410.0,"c":21550.0,"v":2012.0,"dr":-0.0042,"sa":0.3681},{"date":"2026-02-10","o":21550.0,"h":21870.0,"l":21100.0,"c":21720.0,"v":4735.0,"dr":0.0079,"sa":0.3681},{"date":"2026-02-11","o":21800.0,"h":22500.0,"l":21700.0,"c":22430.0,"v":2291.0,"dr":0.0327,"sa":0.3694},{"date":"2026-02-12","o":22310.0,"h":22900.0,"l":22070.0,"c":22160.0,"v":6265.0,"dr":-0.012,"sa":0.3694},{"date":"2026-02-13","o":22150.0,"h":22470.0,"l":21850.0,"c":22190.0,"v":2153.0,"dr":0.0014,"sa":0.3694},{"date":"2026-02-18","o":22200.0,"h":22440.0,"l":21520.0,"c":21620.0,"v":4545.0,"dr":-0.0257,"sa":0.3703},{"date":"2026-02-19","o":23000.0,"h":24440.0,"l":22680.0,"c":24180.0,"v":8186.0,"dr":0.1184,"sa":0.388},{"date":"2026-02-20","o":24180.0,"h":24220.0,"l":23510.0,"c":23940.0,"v":5125.0,"dr":-0.0099,"sa":0.3877},{"date":"2026-02-23","o":23590.0,"h":24070.0,"l":23180.0,"c":23330.0,"v":2089.0,"dr":-0.0255,"sa":0.3886},{"date":"2026-02-24","o":23020.0,"h":23600.0,"l":22980.0,"c":23390.0,"v":1600.0,"dr":0.0026,"sa":0.3886},{"date":"2026-02-25","o":23520.0,"h":23520.0,"l":22810.0,"c":23100.0,"v":3501.0,"dr":-0.0124,"sa":0.3889},{"date":"2026-02-26","o":23320.0,"h":23330.0,"l":22740.0,"c":23090.0,"v":1247.0,"dr":-0.0004,"sa":0.3889},{"date":"2026-02-27","o":22510.0,"h":23370.0,"l":22500.0,"c":22970.0,"v":1761.0,"dr":-0.0052,"sa":0.3888},{"date":"2026-03-02","o":22970.0,"h":23430.0,"l":22890.0,"c":23150.0,"v":1036.0,"dr":0.0078,"sa":0.3886},{"date":"2026-03-03","o":23280.0,"h":23280.0,"l":22570.0,"c":22800.0,"v":2446.0,"dr":-0.0151,"sa":0.3889},{"date":"2026-03-04","o":22640.0,"h":22920.0,"l":22510.0,"c":22640.0,"v":445.0,"dr":-0.007,"sa":0.3862},{"date":"2026-03-05","o":22680.0,"h":22680.0,"l":21600.0,"c":21590.0,"v":2924.0,"dr":-0.0464,"sa":0.3886},{"date":"2026-03-06","o":21580.0,"h":21760.0,"l":21350.0,"c":21560.0,"v":1836.0,"dr":-0.0014,"sa":0.3878},{"date":"2026-03-09","o":21690.0,"h":22040.0,"l":21470.0,"c":22010.0,"v":2263.0,"dr":0.0209,"sa":0.3877},{"date":"2026-03-10","o":21840.0,"h":22050.0,"l":21620.0,"c":21620.0,"v":740.0,"dr":-0.0177,"sa":0.3881},{"date":"2026-03-11","o":21420.0,"h":21800.0,"l":21420.0,"c":21540.0,"v":790.0,"dr":-0.0037,"sa":0.388},{"date":"2026-03-12","o":21390.0,"h":21620.0,"l":21340.0,"c":21330.0,"v":3796.0,"dr":-0.0097,"sa":0.3877},{"date":"2026-03-13","o":21550.0,"h":21550.0,"l":20870.0,"c":21160.0,"v":4001.0,"dr":-0.008,"sa":0.3877},{"date":"2026-03-16","o":21160.0,"h":21260.0,"l":20990.0,"c":20970.0,"v":1602.0,"dr":-0.009,"sa":0.3879},{"date":"2026-03-17","o":21170.0,"h":21250.0,"l":20670.0,"c":21100.0,"v":1391.0,"dr":0.0062,"sa":0.3875},{"date":"2026-03-18","o":21090.0,"h":21350.0,"l":20950.0,"c":20940.0,"v":742.0,"dr":-0.0076,"sa":0.3865},{"date":"2026-03-19","o":20920.0,"h":20920.0,"l":20530.0,"c":20760.0,"v":1463.0,"dr":-0.0086,"sa":0.3864},{"date":"2026-03-20","o":20970.0,"h":21010.0,"l":20260.0,"c":20540.0,"v":1362.0,"dr":-0.0106,"sa":0.3866},{"date":"2026-03-23","o":20740.0,"h":20980.0,"l":20640.0,"c":20880.0,"v":247.0,"dr":0.0166,"sa":0.3858},{"date":"2026-03-25","o":21180.0,"h":21610.0,"l":21020.0,"c":21010.0,"v":430.0,"dr":0.0062,"sa":0.3858},{"date":"2026-03-26","o":20990.0,"h":21200.0,"l":20810.0,"c":20970.0,"v":769.0,"dr":-0.0019,"sa":0.3856},{"date":"2026-03-27","o":21120.0,"h":21190.0,"l":20740.0,"c":20960.0,"v":7721.0,"dr":-0.0005,"sa":0.3844},{"date":"2026-03-30","o":21030.0,"h":21030.0,"l":20650.0,"c":20590.0,"v":1345.0,"dr":-0.0177,"sa":0.3844},{"date":"2026-03-31","o":21000.0,"h":21000.0,"l":20320.0,"c":20670.0,"v":739.0,"dr":0.0039,"sa":0.3832},{"date":"2026-04-01","o":20980.0,"h":21550.0,"l":20770.0,"c":21210.0,"v":5721.0,"dr":0.0261,"sa":0.384},{"date":"2026-04-06","o":21230.0,"h":21290.0,"l":20970.0,"c":21260.0,"v":733.0,"dr":0.0024,"sa":0.3837},{"date":"2026-04-07","o":21270.0,"h":21400.0,"l":21120.0,"c":21300.0,"v":613.0,"dr":0.0019,"sa":0.3835},{"date":"2026-04-08","o":21750.0,"h":22560.0,"l":21750.0,"c":22550.0,"v":9773.0,"dr":0.0587,"sa":0.3867},{"date":"2026-04-09","o":22580.0,"h":22920.0,"l":22490.0,"c":22840.0,"v":2623.0,"dr":0.0129,"sa":0.3868},{"date":"2026-04-10","o":22850.0,"h":22890.0,"l":22200.0,"c":22290.0,"v":6145.0,"dr":-0.0241,"sa":0.3875},{"date":"2026-04-13","o":22300.0,"h":22300.0,"l":21960.0,"c":22100.0,"v":2534.0,"dr":-0.0085,"sa":0.3871},{"date":"2026-04-14","o":22020.0,"h":22020.0,"l":21730.0,"c":21870.0,"v":7146.0,"dr":-0.0104,"sa":0.3871},{"date":"2026-04-15","o":21800.0,"h":21800.0,"l":20780.0,"c":20920.0,"v":7387.0,"dr":-0.0434,"sa":0.3896},{"date":"2026-04-16","o":20780.0,"h":21270.0,"l":20450.0,"c":21190.0,"v":3980.0,"dr":0.0129,"sa":0.3853},{"date":"2026-04-17","o":21200.0,"h":21580.0,"l":21050.0,"c":21560.0,"v":6109.0,"dr":0.0175,"sa":0.3845},{"date":"2026-04-20","o":21690.0,"h":21820.0,"l":21430.0,"c":21870.0,"v":3288.0,"dr":0.0144,"sa":0.3846},{"date":"2026-04-21","o":21970.0,"h":22040.0,"l":21490.0,"c":21500.0,"v":3131.0,"dr":-0.0169,"sa":0.3848},{"date":"2026-04-22","o":21610.0,"h":21850.0,"l":21390.0,"c":21320.0,"v":1783.0,"dr":-0.0084,"sa":0.3805},{"date":"2026-04-23","o":21720.0,"h":22020.0,"l":21540.0,"c":21910.0,"v":801.0,"dr":0.0277,"sa":0.3813},{"date":"2026-04-24","o":21790.0,"h":21790.0,"l":21040.0,"c":21040.0,"v":5370.0,"dr":-0.0397,"sa":0.3832},{"date":"2026-04-27","o":21350.0,"h":21670.0,"l":21350.0,"c":21600.0,"v":1449.0,"dr":0.0266,"sa":0.3807},{"date":"2026-04-28","o":21610.0,"h":21820.0,"l":21070.0,"c":21230.0,"v":6090.0,"dr":-0.0171,"sa":0.3802},{"date":"2026-04-29","o":21160.0,"h":21180.0,"l":20800.0,"c":20940.0,"v":1337.0,"dr":-0.0137,"sa":0.3714},{"date":"2026-04-30","o":21010.0,"h":22220.0,"l":21010.0,"c":22140.0,"v":5654.0,"dr":0.0573,"sa":0.3708},{"date":"2026-05-04","o":21990.0,"h":21990.0,"l":21430.0,"c":21650.0,"v":1294.0,"dr":-0.0221,"sa":0.367},{"date":"2026-05-05","o":21900.0,"h":22020.0,"l":21440.0,"c":21480.0,"v":1014.0,"dr":-0.0079,"sa":0.3668},{"date":"2026-05-06","o":21600.0,"h":21980.0,"l":21310.0,"c":21950.0,"v":4089.0,"dr":0.0219,"sa":0.3656},{"date":"2026-05-07","o":21990.0,"h":21990.0,"l":21500.0,"c":21590.0,"v":1871.0,"dr":-0.0164,"sa":0.3659},{"date":"2026-05-08","o":21530.0,"h":21650.0,"l":21250.0,"c":21370.0,"v":911.0,"dr":-0.0102,"sa":0.3661},{"date":"2026-05-11","o":21370.0,"h":21760.0,"l":21250.0,"c":21790.0,"v":925.0,"dr":0.0197,"sa":0.3664},{"date":"2026-05-12","o":22030.0,"h":22030.0,"l":21510.0,"c":21790.0,"v":558.0,"dr":0.0,"sa":0.3664},{"date":"2026-05-13","o":21840.0,"h":21840.0,"l":21490.0,"c":21570.0,"v":514.0,"dr":-0.0101,"sa":0.3608},{"date":"2026-05-14","o":21670.0,"h":21800.0,"l":21260.0,"c":21230.0,"v":1832.0,"dr":-0.0158,"sa":0.3605},{"date":"2026-05-15","o":21030.0,"h":21220.0,"l":20680.0,"c":20890.0,"v":1228.0,"dr":-0.016,"sa":0.3585},{"date":"2026-05-18","o":21020.0,"h":21180.0,"l":20710.0,"c":20980.0,"v":773.0,"dr":0.0043,"sa":0.3579},{"date":"2026-05-19","o":20910.0,"h":20940.0,"l":20630.0,"c":20870.0,"v":930.0,"dr":-0.0052,"sa":0.3579},{"date":"2026-05-20","o":20870.0,"h":21110.0,"l":20550.0,"c":20810.0,"v":10357.0,"dr":-0.0029,"sa":0.3579},{"date":"2026-05-21","o":20400.0,"h":20400.0,"l":19180.0,"c":19630.0,"v":29797.0,"dr":-0.0567,"sa":0.3625},{"date":"2026-05-22","o":19600.0,"h":19820.0,"l":19370.0,"c":19680.0,"v":7013.0,"dr":0.0025,"sa":0.3625},{"date":"2026-05-26","o":19680.0,"h":19760.0,"l":19520.0,"c":19690.0,"v":4520.0,"dr":0.0005,"sa":0.3598},{"date":"2026-05-27","o":19690.0,"h":19810.0,"l":19460.0,"c":19630.0,"v":4241.0,"dr":-0.003,"sa":0.3581},{"date":"2026-05-28","o":19390.0,"h":20060.0,"l":19380.0,"c":20020.0,"v":16160.0,"dr":0.0199,"sa":0.3584},{"date":"2026-05-29","o":19760.0,"h":20300.0,"l":19760.0,"c":20150.0,"v":8331.0,"dr":0.0065,"sa":0.3584},{"date":"2026-06-01","o":20030.0,"h":20340.0,"l":19700.0,"c":20190.0,"v":9026.0,"dr":0.002,"sa":0.3575},{"date":"2026-06-02","o":20840.0,"h":21810.0,"l":20690.0,"c":21800.0,"v":13721.0,"dr":0.0797,"sa":0.3659},{"date":"2026-06-03","o":21890.0,"h":22370.0,"l":21760.0,"c":22350.0,"v":8423.0,"dr":0.0252,"sa":0.3664},{"date":"2026-06-04","o":22400.0,"h":22850.0,"l":22260.0,"c":22370.0,"v":7065.0,"dr":0.0009,"sa":0.3655},{"date":"2026-06-05","o":22490.0,"h":22690.0,"l":21900.0,"c":22100.0,"v":7064.0,"dr":-0.0121,"sa":0.3644},{"date":"2026-06-08","o":22230.0,"h":22560.0,"l":21500.0,"c":21790.0,"v":10085.0,"dr":-0.014,"sa":0.3648},{"date":"2026-06-09","o":21940.0,"h":22130.0,"l":21560.0,"c":21810.0,"v":6177.0,"dr":0.0009,"sa":0.3647},{"date":"2026-06-10","o":21490.0,"h":21740.0,"l":21150.0,"c":21140.0,"v":3704.0,"dr":-0.0307,"sa":0.3659},{"date":"2026-06-11","o":21110.0,"h":21340.0,"l":20850.0,"c":21250.0,"v":3082.0,"dr":0.0052,"sa":0.3659},{"date":"2026-06-12","o":20980.0,"h":21720.0,"l":20980.0,"c":21600.0,"v":3433.0,"dr":0.0165,"sa":0.366},{"date":"2026-06-16","o":21600.0,"h":22100.0,"l":21600.0,"c":21960.0,"v":3390.0,"dr":0.0167,"sa":0.3662},{"date":"2026-06-17","o":22070.0,"h":22400.0,"l":21870.0,"c":22120.0,"v":1365.0,"dr":0.0073,"sa":0.3663},{"date":"2026-06-18","o":22310.0,"h":22630.0,"l":22160.0,"c":22300.0,"v":1856.0,"dr":0.0081,"sa":0.366},{"date":"2026-06-19","o":23100.0,"h":23100.0,"l":22290.0,"c":22360.0,"v":455.0,"dr":0.0027,"sa":0.366},{"date":"2026-06-22","o":22360.0,"h":23040.0,"l":22360.0,"c":22750.0,"v":2070.0,"dr":0.0174,"sa":0.3659},{"date":"2026-06-23","o":22400.0,"h":23160.0,"l":22340.0,"c":23000.0,"v":3433.0,"dr":0.011,"sa":0.3659},{"date":"2026-06-24","o":23180.0,"h":23760.0,"l":23140.0,"c":23410.0,"v":7224.0,"dr":0.0178,"sa":0.3661},{"date":"2026-06-25","o":23690.0,"h":24370.0,"l":23540.0,"c":24300.0,"v":5170.0,"dr":0.038,"sa":0.3675},{"date":"2026-06-26","o":24300.0,"h":24300.0,"l":23600.0,"c":23720.0,"v":8281.0,"dr":-0.0239,"sa":0.3681},{"date":"2026-06-29","o":23770.0,"h":24220.0,"l":23450.0,"c":24250.0,"v":6357.0,"dr":0.0223,"sa":0.3687},{"date":"2026-06-30","o":24250.0,"h":24830.0,"l":24080.0,"c":24720.0,"v":6465.0,"dr":0.0194,"sa":0.3686},{"date":"2026-07-01","o":24340.0,"h":24910.0,"l":24320.0,"c":24700.0,"v":3283.0,"dr":-0.0008,"sa":0.3686},{"date":"2026-07-02","o":24700.0,"h":25060.0,"l":24120.0,"c":24390.0,"v":3370.0,"dr":-0.0126,"sa":0.3689},{"date":"2026-07-03","o":24500.0,"h":25240.0,"l":22810.0,"c":24530.0,"v":1027.0,"dr":0.0057,"sa":0.3689},{"date":"2026-07-06","o":24420.0,"h":25000.0,"l":24250.0,"c":25000.0,"v":3949.0,"dr":0.0192,"sa":0.3693},{"date":"2026-07-07","o":24650.0,"h":24790.0,"l":23290.0,"c":23770.0,"v":8269.0,"dr":-0.0492,"sa":0.3727},{"date":"2026-07-08","o":23870.0,"h":23870.0,"l":23250.0,"c":23440.0,"v":1073.0,"dr":-0.0139,"sa":0.373},{"date":"2026-07-10","o":23550.0,"h":23570.0,"l":23000.0,"c":22960.0,"v":3756.0,"dr":-0.0205,"sa":0.373},{"date":"2026-07-13","o":22940.0,"h":23170.0,"l":22770.0,"c":22970.0,"v":3917.0,"dr":0.0004,"sa":0.3721},{"date":"2026-07-14","o":23090.0,"h":23490.0,"l":22630.0,"c":22770.0,"v":2704.0,"dr":-0.0087,"sa":0.3723},{"date":"2026-07-15","o":22570.0,"h":23060.0,"l":22400.0,"c":23020.0,"v":2241.0,"dr":0.011,"sa":0.3716},{"date":"2026-07-16","o":22950.0,"h":23390.0,"l":22950.0,"c":23370.0,"v":831.0,"dr":0.0152,"sa":0.3708},{"date":"2026-07-17","o":23490.0,"h":24010.0,"l":23460.0,"c":23560.0,"v":2031.0,"dr":0.0081,"sa":0.3705},{"date":"2026-07-20","o":23570.0,"h":23570.0,"l":22940.0,"c":23010.0,"v":698.0,"dr":-0.0233,"sa":0.3706},{"date":"2026-07-21","o":23100.0,"h":23320.0,"l":22740.0,"c":23080.0,"v":7268.0,"dr":0.003,"sa":0.3704},{"date":"2026-07-22","o":23100.0,"h":24000.0,"l":23100.0,"c":23900.0,"v":4256.0,"dr":0.0355,"sa":0.3718},{"date":"2026-07-23","o":24250.0,"h":24370.0,"l":23950.0,"c":24110.0,"v":1671.0,"dr":0.0088,"sa":0.3713},{"date":"2026-07-24","o":24390.0,"h":25100.0,"l":24210.0,"c":25000.0,"v":2517.0,"dr":0.0369,"sa":0.3729},{"date":"2026-07-27","o":25000.0,"h":25000.0,"l":24460.0,"c":24920.0,"v":2302.0,"dr":-0.0032,"sa":0.3729},{"date":"2026-07-28","o":25280.0,"h":25800.0,"l":25240.0,"c":25600.0,"v":7708.0,"dr":0.0273,"sa":0.3738}]