[{"date":"2025-11-14","o":14100.0,"h":14270.0,"l":14100.0,"c":14280.0,"v":79.0,"dr":0.0099,"sa":0.3674},{"date":"2025-11-17","o":14270.0,"h":14320.0,"l":14210.0,"c":14190.0,"v":501.0,"dr":-0.0063,"sa":0.3675},{"date":"2025-11-18","o":14080.0,"h":14080.0,"l":13860.0,"c":13950.0,"v":413.0,"dr":-0.0169,"sa":0.3002},{"date":"2025-11-19","o":13780.0,"h":13820.0,"l":13660.0,"c":13800.0,"v":11.0,"dr":-0.0108,"sa":0.3002},{"date":"2025-11-21","o":13860.0,"h":14050.0,"l":13860.0,"c":14040.0,"v":32.0,"dr":0.0174,"sa":0.2996},{"date":"2025-11-25","o":13650.0,"h":13900.0,"l":13640.0,"c":13990.0,"v":321.0,"dr":-0.0036,"sa":0.2996},{"date":"2025-11-26","o":14090.0,"h":14260.0,"l":14060.0,"c":14290.0,"v":142.0,"dr":0.0214,"sa":0.299},{"date":"2025-11-27","o":14950.0,"h":14950.0,"l":14450.0,"c":14950.0,"v":54.0,"dr":0.0462,"sa":0.3018},{"date":"2025-11-28","o":14160.0,"h":14260.0,"l":14150.0,"c":14050.0,"v":429.0,"dr":-0.0602,"sa":0.3074},{"date":"2025-12-01","o":14200.0,"h":14260.0,"l":14100.0,"c":14240.0,"v":245.0,"dr":0.0135,"sa":0.3072},{"date":"2025-12-02","o":14260.0,"h":14270.0,"l":14240.0,"c":14320.0,"v":141.0,"dr":0.0056,"sa":0.3036},{"date":"2025-12-03","o":14440.0,"h":14450.0,"l":14380.0,"c":14360.0,"v":50.0,"dr":0.0028,"sa":0.3036},{"date":"2025-12-04","o":14380.0,"h":14400.0,"l":14360.0,"c":14320.0,"v":197.0,"dr":-0.0028,"sa":0.3036},{"date":"2025-12-05","o":14110.0,"h":14140.0,"l":14100.0,"c":14080.0,"v":31.0,"dr":-0.0168,"sa":0.3042},{"date":"2025-12-09","o":13990.0,"h":14070.0,"l":13990.0,"c":14080.0,"v":41.0,"dr":0.0,"sa":0.3041},{"date":"2025-12-10","o":14100.0,"h":14100.0,"l":14000.0,"c":14050.0,"v":54.0,"dr":-0.0021,"sa":0.3024},{"date":"2025-12-11","o":14060.0,"h":14170.0,"l":14060.0,"c":14080.0,"v":55.0,"dr":0.0021,"sa":0.3022},{"date":"2025-12-12","o":14110.0,"h":14210.0,"l":14070.0,"c":14150.0,"v":46.0,"dr":0.005,"sa":0.3019},{"date":"2025-12-15","o":14260.0,"h":14310.0,"l":14260.0,"c":14330.0,"v":17.0,"dr":0.0127,"sa":0.3017},{"date":"2025-12-16","o":14170.0,"h":14240.0,"l":14090.0,"c":14110.0,"v":81.0,"dr":-0.0154,"sa":0.3019},{"date":"2025-12-17","o":14320.0,"h":14320.0,"l":14110.0,"c":14270.0,"v":289.0,"dr":0.0113,"sa":0.302},{"date":"2025-12-18","o":14440.0,"h":14440.0,"l":14100.0,"c":14270.0,"v":1419.0,"dr":0.0,"sa":0.3019},{"date":"2025-12-19","o":14360.0,"h":14470.0,"l":14320.0,"c":14410.0,"v":304.0,"dr":0.0098,"sa":0.3012},{"date":"2025-12-22","o":14500.0,"h":14620.0,"l":14490.0,"c":14570.0,"v":296.0,"dr":0.0111,"sa":0.3012},{"date":"2025-12-23","o":14440.0,"h":14480.0,"l":14440.0,"c":14360.0,"v":32.0,"dr":-0.0144,"sa":0.3017},{"date":"2025-12-24","o":14360.0,"h":14360.0,"l":14360.0,"c":14410.0,"v":10.0,"dr":0.0035,"sa":0.3015},{"date":"2025-12-26","o":14410.0,"h":0.0,"l":0.0,"c":14750.0,"v":10.0,"dr":0.0236,"sa":0.3021},{"date":"2025-12-29","o":14410.0,"h":14530.0,"l":14380.0,"c":14420.0,"v":116.0,"dr":-0.0224,"sa":0.3028},{"date":"2025-12-30","o":14530.0,"h":14590.0,"l":14470.0,"c":14500.0,"v":435.0,"dr":0.0055,"sa":0.3027},{"date":"2026-01-02","o":14680.0,"h":14970.0,"l":14680.0,"c":14970.0,"v":1211.0,"dr":0.0324,"sa":0.3041},{"date":"2026-01-05","o":14990.0,"h":15160.0,"l":14800.0,"c":15170.0,"v":1097.0,"dr":0.0134,"sa":0.3021},{"date":"2026-01-06","o":15000.0,"h":15050.0,"l":14570.0,"c":14600.0,"v":215.0,"dr":-0.0376,"sa":0.3019},{"date":"2026-01-07","o":14340.0,"h":14350.0,"l":14040.0,"c":14060.0,"v":615.0,"dr":-0.037,"sa":0.3045},{"date":"2026-01-08","o":14160.0,"h":14230.0,"l":13980.0,"c":14260.0,"v":285.0,"dr":0.0142,"sa":0.3047},{"date":"2026-01-09","o":14360.0,"h":14390.0,"l":14330.0,"c":14300.0,"v":207.0,"dr":0.0028,"sa":0.3045},{"date":"2026-01-12","o":14380.0,"h":14400.0,"l":14380.0,"c":14400.0,"v":36.0,"dr":0.007,"sa":0.3043},{"date":"2026-01-13","o":14660.0,"h":14700.0,"l":14610.0,"c":14630.0,"v":254.0,"dr":0.016,"sa":0.3046},{"date":"2026-01-14","o":14830.0,"h":14890.0,"l":14830.0,"c":14980.0,"v":48.0,"dr":0.0239,"sa":0.304},{"date":"2026-01-15","o":14980.0,"h":14980.0,"l":14400.0,"c":14480.0,"v":129.0,"dr":-0.0334,"sa":0.3061},{"date":"2026-01-16","o":14580.0,"h":14630.0,"l":14570.0,"c":14640.0,"v":16.0,"dr":0.011,"sa":0.306},{"date":"2026-01-19","o":14640.0,"h":0.0,"l":0.0,"c":14700.0,"v":5.0,"dr":0.0041,"sa":0.306},{"date":"2026-01-20","o":14460.0,"h":14640.0,"l":14460.0,"c":14570.0,"v":21.0,"dr":-0.0088,"sa":0.3061},{"date":"2026-01-21","o":14630.0,"h":14720.0,"l":14630.0,"c":14650.0,"v":80.0,"dr":0.0055,"sa":0.3061},{"date":"2026-01-22","o":14570.0,"h":14580.0,"l":14570.0,"c":14540.0,"v":43.0,"dr":-0.0075,"sa":0.3063},{"date":"2026-01-23","o":14950.0,"h":15040.0,"l":14920.0,"c":15040.0,"v":25.0,"dr":0.0344,"sa":0.3079},{"date":"2026-01-26","o":15120.0,"h":15220.0,"l":15120.0,"c":15140.0,"v":314.0,"dr":0.0066,"sa":0.308},{"date":"2026-01-27","o":15200.0,"h":15380.0,"l":15200.0,"c":15440.0,"v":32.0,"dr":0.0198,"sa":0.3084},{"date":"2026-01-28","o":15300.0,"h":15440.0,"l":15300.0,"c":15430.0,"v":204.0,"dr":-0.0006,"sa":0.3079},{"date":"2026-01-29","o":15680.0,"h":15850.0,"l":15680.0,"c":15640.0,"v":51.0,"dr":0.0136,"sa":0.3081},{"date":"2026-01-30","o":15510.0,"h":15510.0,"l":15310.0,"c":15340.0,"v":297.0,"dr":-0.0192,"sa":0.3088},{"date":"2026-02-02","o":15280.0,"h":15280.0,"l":15280.0,"c":15300.0,"v":1.0,"dr":-0.0026,"sa":0.3088},{"date":"2026-02-03","o":15030.0,"h":15300.0,"l":15020.0,"c":15380.0,"v":132.0,"dr":0.0052,"sa":0.3084},{"date":"2026-02-04","o":15470.0,"h":15630.0,"l":15470.0,"c":15630.0,"v":88.0,"dr":0.0163,"sa":0.3084},{"date":"2026-02-05","o":15510.0,"h":15620.0,"l":15510.0,"c":15550.0,"v":183.0,"dr":-0.0051,"sa":0.3085},{"date":"2026-02-06","o":15780.0,"h":15890.0,"l":15780.0,"c":15790.0,"v":98.0,"dr":0.0154,"sa":0.3077},{"date":"2026-02-09","o":15710.0,"h":15780.0,"l":15660.0,"c":15780.0,"v":149.0,"dr":-0.0006,"sa":0.3076},{"date":"2026-02-10","o":15720.0,"h":15770.0,"l":15720.0,"c":15870.0,"v":8.0,"dr":0.0057,"sa":0.3076},{"date":"2026-02-11","o":15780.0,"h":16180.0,"l":15780.0,"c":16090.0,"v":116.0,"dr":0.0139,"sa":0.3078},{"date":"2026-02-12","o":15870.0,"h":15870.0,"l":15660.0,"c":15780.0,"v":73.0,"dr":-0.0193,"sa":0.3081},{"date":"2026-02-13","o":15900.0,"h":15980.0,"l":15770.0,"c":15850.0,"v":234.0,"dr":0.0044,"sa":0.308},{"date":"2026-02-18","o":15890.0,"h":16060.0,"l":15830.0,"c":15840.0,"v":104.0,"dr":-0.0006,"sa":0.3077},{"date":"2026-02-19","o":15830.0,"h":15920.0,"l":15720.0,"c":15930.0,"v":218.0,"dr":0.0057,"sa":0.3069},{"date":"2026-02-20","o":15900.0,"h":15970.0,"l":15900.0,"c":15990.0,"v":12.0,"dr":0.0038,"sa":0.3069},{"date":"2026-02-23","o":15860.0,"h":15920.0,"l":15860.0,"c":15900.0,"v":37.0,"dr":-0.0056,"sa":0.3069},{"date":"2026-02-24","o":15950.0,"h":16090.0,"l":15950.0,"c":16000.0,"v":182.0,"dr":0.0063,"sa":0.3068},{"date":"2026-02-25","o":16160.0,"h":16200.0,"l":16160.0,"c":16370.0,"v":102.0,"dr":0.0231,"sa":0.3072},{"date":"2026-02-26","o":16900.0,"h":16900.0,"l":16560.0,"c":16900.0,"v":22.0,"dr":0.0324,"sa":0.3085},{"date":"2026-02-27","o":17400.0,"h":17400.0,"l":17090.0,"c":17090.0,"v":112.0,"dr":0.0112,"sa":0.3086},{"date":"2026-03-02","o":17370.0,"h":17620.0,"l":17260.0,"c":17310.0,"v":181.0,"dr":0.0129,"sa":0.3088},{"date":"2026-03-03","o":17000.0,"h":17330.0,"l":16960.0,"c":17140.0,"v":148.0,"dr":-0.0098,"sa":0.3088},{"date":"2026-03-04","o":17170.0,"h":17170.0,"l":16900.0,"c":17170.0,"v":359.0,"dr":0.0018,"sa":0.3088},{"date":"2026-03-05","o":17170.0,"h":17310.0,"l":17170.0,"c":17240.0,"v":177.0,"dr":0.0041,"sa":0.3086},{"date":"2026-03-06","o":17600.0,"h":17630.0,"l":17600.0,"c":17750.0,"v":51.0,"dr":0.0296,"sa":0.3097},{"date":"2026-03-09","o":17820.0,"h":18110.0,"l":17800.0,"c":17820.0,"v":424.0,"dr":0.0039,"sa":0.3097},{"date":"2026-03-10","o":18450.0,"h":18450.0,"l":17640.0,"c":17760.0,"v":163.0,"dr":-0.0034,"sa":0.3096},{"date":"2026-03-11","o":17800.0,"h":17990.0,"l":17800.0,"c":17940.0,"v":2039.0,"dr":0.0101,"sa":0.3097},{"date":"2026-03-12","o":18210.0,"h":18390.0,"l":18210.0,"c":18340.0,"v":121.0,"dr":0.0223,"sa":0.31},{"date":"2026-03-13","o":18640.0,"h":18910.0,"l":18620.0,"c":18900.0,"v":122.0,"dr":0.0305,"sa":0.3112},{"date":"2026-03-16","o":18800.0,"h":19070.0,"l":18770.0,"c":18990.0,"v":221.0,"dr":0.0048,"sa":0.3107},{"date":"2026-03-17","o":19620.0,"h":19880.0,"l":19620.0,"c":19700.0,"v":948.0,"dr":0.0374,"sa":0.3122},{"date":"2026-03-18","o":19660.0,"h":19700.0,"l":19460.0,"c":19450.0,"v":173.0,"dr":-0.0127,"sa":0.3127},{"date":"2026-03-19","o":20150.0,"h":20330.0,"l":20150.0,"c":20150.0,"v":738.0,"dr":0.036,"sa":0.3143},{"date":"2026-03-20","o":20200.0,"h":20200.0,"l":19770.0,"c":19780.0,"v":162.0,"dr":-0.0184,"sa":0.3147},{"date":"2026-03-23","o":19140.0,"h":19390.0,"l":19060.0,"c":19220.0,"v":977.0,"dr":-0.0283,"sa":0.3161},{"date":"2026-03-25","o":19320.0,"h":19620.0,"l":19320.0,"c":19540.0,"v":48.0,"dr":0.0166,"sa":0.3164},{"date":"2026-03-26","o":19520.0,"h":19740.0,"l":19490.0,"c":19690.0,"v":77.0,"dr":0.0077,"sa":0.3164},{"date":"2026-03-27","o":19640.0,"h":20330.0,"l":19640.0,"c":20290.0,"v":103.0,"dr":0.0305,"sa":0.3176},{"date":"2026-03-30","o":20740.0,"h":20860.0,"l":20690.0,"c":20720.0,"v":200.0,"dr":0.0212,"sa":0.318},{"date":"2026-03-31","o":21000.0,"h":21250.0,"l":20370.0,"c":20860.0,"v":8599.0,"dr":0.0068,"sa":0.3167},{"date":"2026-04-01","o":20670.0,"h":20670.0,"l":20110.0,"c":20360.0,"v":238.0,"dr":-0.024,"sa":0.3141},{"date":"2026-04-06","o":21320.0,"h":21370.0,"l":20990.0,"c":21350.0,"v":314.0,"dr":0.0486,"sa":0.3174},{"date":"2026-04-07","o":21290.0,"h":21490.0,"l":21290.0,"c":21400.0,"v":102.0,"dr":0.0023,"sa":0.3173},{"date":"2026-04-08","o":21400.0,"h":21400.0,"l":19690.0,"c":20480.0,"v":244.0,"dr":-0.043,"sa":0.3206},{"date":"2026-04-09","o":20930.0,"h":21120.0,"l":20680.0,"c":20570.0,"v":70.0,"dr":0.0044,"sa":0.3204},{"date":"2026-04-10","o":20670.0,"h":20890.0,"l":20670.0,"c":20830.0,"v":86.0,"dr":0.0126,"sa":0.3205},{"date":"2026-04-13","o":20890.0,"h":20890.0,"l":20510.0,"c":20570.0,"v":24.0,"dr":-0.0125,"sa":0.3208},{"date":"2026-04-14","o":20190.0,"h":20270.0,"l":20120.0,"c":20220.0,"v":71.0,"dr":-0.017,"sa":0.3214},{"date":"2026-04-15","o":20310.0,"h":20310.0,"l":20060.0,"c":19660.0,"v":62.0,"dr":-0.0277,"sa":0.3228},{"date":"2026-04-16","o":19830.0,"h":20130.0,"l":19830.0,"c":20100.0,"v":71.0,"dr":0.0224,"sa":0.3234},{"date":"2026-04-17","o":18730.0,"h":19050.0,"l":18390.0,"c":18980.0,"v":196.0,"dr":-0.0557,"sa":0.3264},{"date":"2026-04-20","o":19090.0,"h":19380.0,"l":19090.0,"c":19230.0,"v":332.0,"dr":0.0132,"sa":0.3229},{"date":"2026-04-21","o":19300.0,"h":19500.0,"l":19300.0,"c":19480.0,"v":10.0,"dr":0.013,"sa":0.3203},{"date":"2026-04-22","o":19870.0,"h":19980.0,"l":19700.0,"c":19960.0,"v":69.0,"dr":0.0246,"sa":0.3176},{"date":"2026-04-23","o":20000.0,"h":20270.0,"l":20000.0,"c":20100.0,"v":2150.0,"dr":0.007,"sa":0.3159},{"date":"2026-04-24","o":20230.0,"h":20230.0,"l":19930.0,"c":20210.0,"v":60.0,"dr":0.0055,"sa":0.3129},{"date":"2026-04-27","o":20100.0,"h":20430.0,"l":20100.0,"c":20450.0,"v":39.0,"dr":0.0119,"sa":0.3121},{"date":"2026-04-28","o":20790.0,"h":20810.0,"l":20510.0,"c":20590.0,"v":50.0,"dr":0.0068,"sa":0.3057},{"date":"2026-04-29","o":20820.0,"h":20830.0,"l":20600.0,"c":20700.0,"v":377.0,"dr":0.0053,"sa":0.3056},{"date":"2026-04-30","o":20600.0,"h":21220.0,"l":20600.0,"c":21260.0,"v":59.0,"dr":0.0271,"sa":0.3061},{"date":"2026-05-04","o":21080.0,"h":21090.0,"l":20900.0,"c":21070.0,"v":1160.0,"dr":-0.0089,"sa":0.3044},{"date":"2026-05-05","o":21140.0,"h":21140.0,"l":20820.0,"c":21060.0,"v":157.0,"dr":-0.0005,"sa":0.3042},{"date":"2026-05-06","o":19740.0,"h":20080.0,"l":19740.0,"c":19960.0,"v":510.0,"dr":-0.0522,"sa":0.3074},{"date":"2026-05-07","o":19560.0,"h":19620.0,"l":19370.0,"c":19560.0,"v":121.0,"dr":-0.02,"sa":0.3061},{"date":"2026-05-08","o":19980.0,"h":20110.0,"l":19980.0,"c":19860.0,"v":146.0,"dr":0.0153,"sa":0.3059},{"date":"2026-05-11","o":20470.0,"h":20620.0,"l":20470.0,"c":20560.0,"v":38.0,"dr":0.0352,"sa":0.3074},{"date":"2026-05-12","o":20570.0,"h":20570.0,"l":20570.0,"c":20580.0,"v":24.0,"dr":0.001,"sa":0.3074},{"date":"2026-05-13","o":20390.0,"h":20540.0,"l":20390.0,"c":20450.0,"v":323.0,"dr":-0.0063,"sa":0.3072},{"date":"2026-05-14","o":20420.0,"h":20610.0,"l":20420.0,"c":20510.0,"v":32.0,"dr":0.0029,"sa":0.307},{"date":"2026-05-15","o":20580.0,"h":20610.0,"l":20580.0,"c":20580.0,"v":18.0,"dr":0.0034,"sa":0.3069},{"date":"2026-05-18","o":20580.0,"h":21180.0,"l":20580.0,"c":20970.0,"v":4667.0,"dr":0.019,"sa":0.3043},{"date":"2026-05-19","o":20910.0,"h":20950.0,"l":20560.0,"c":20710.0,"v":335.0,"dr":-0.0124,"sa":0.3042},{"date":"2026-05-20","o":20410.0,"h":20480.0,"l":20240.0,"c":20200.0,"v":4914.0,"dr":-0.0246,"sa":0.3052},{"date":"2026-05-21","o":20590.0,"h":20590.0,"l":20350.0,"c":20370.0,"v":64.0,"dr":0.0084,"sa":0.3052},{"date":"2026-05-22","o":19920.0,"h":20050.0,"l":19920.0,"c":20030.0,"v":21.0,"dr":-0.0167,"sa":0.3051},{"date":"2026-05-26","o":19970.0,"h":20120.0,"l":19970.0,"c":19980.0,"v":87.0,"dr":-0.0025,"sa":0.3051},{"date":"2026-05-27","o":19310.0,"h":19430.0,"l":19280.0,"c":19390.0,"v":47.0,"dr":-0.0295,"sa":0.3068},{"date":"2026-05-28","o":19630.0,"h":19630.0,"l":19360.0,"c":19370.0,"v":47.0,"dr":-0.001,"sa":0.3067},{"date":"2026-05-29","o":19490.0,"h":19570.0,"l":19490.0,"c":19350.0,"v":29.0,"dr":-0.001,"sa":0.3067},{"date":"2026-06-01","o":19960.0,"h":20030.0,"l":19890.0,"c":19900.0,"v":177.0,"dr":0.0284,"sa":0.3077},{"date":"2026-06-02","o":20010.0,"h":20010.0,"l":20010.0,"c":20220.0,"v":4.0,"dr":0.0161,"sa":0.3059},{"date":"2026-06-03","o":20540.0,"h":20610.0,"l":20500.0,"c":20610.0,"v":51.0,"dr":0.0193,"sa":0.3063},{"date":"2026-06-04","o":20440.0,"h":20550.0,"l":20440.0,"c":20510.0,"v":34.0,"dr":-0.0049,"sa":0.3059},{"date":"2026-06-05","o":20460.0,"h":20480.0,"l":20390.0,"c":20260.0,"v":389.0,"dr":-0.0122,"sa":0.3056},{"date":"2026-06-08","o":20400.0,"h":20680.0,"l":20400.0,"c":20620.0,"v":19.0,"dr":0.0178,"sa":0.3059},{"date":"2026-06-09","o":20400.0,"h":20400.0,"l":20120.0,"c":20250.0,"v":30.0,"dr":-0.0179,"sa":0.3063},{"date":"2026-06-10","o":20460.0,"h":20680.0,"l":20460.0,"c":20540.0,"v":27.0,"dr":0.0143,"sa":0.3063},{"date":"2026-06-11","o":20420.0,"h":20520.0,"l":20380.0,"c":20180.0,"v":7.0,"dr":-0.0175,"sa":0.3066},{"date":"2026-06-12","o":20010.0,"h":20130.0,"l":20010.0,"c":20140.0,"v":4.0,"dr":-0.002,"sa":0.3067},{"date":"2026-06-16","o":19130.0,"h":19210.0,"l":17990.0,"c":19090.0,"v":8885.0,"dr":-0.0521,"sa":0.3115},{"date":"2026-06-17","o":19100.0,"h":19100.0,"l":18740.0,"c":18740.0,"v":58.0,"dr":-0.0183,"sa":0.3123},{"date":"2026-06-18","o":18290.0,"h":18400.0,"l":18250.0,"c":18380.0,"v":380.0,"dr":-0.0192,"sa":0.313},{"date":"2026-06-19","o":18290.0,"h":18400.0,"l":18250.0,"c":18380.0,"v":0.0,"dr":0.0,"sa":0.313},{"date":"2026-06-22","o":18830.0,"h":18830.0,"l":18830.0,"c":18930.0,"v":8.0,"dr":0.0299,"sa":0.314},{"date":"2026-06-23","o":18840.0,"h":18950.0,"l":18820.0,"c":18900.0,"v":287.0,"dr":-0.0016,"sa":0.3136},{"date":"2026-06-24","o":18380.0,"h":18380.0,"l":18200.0,"c":18250.0,"v":222.0,"dr":-0.0344,"sa":0.3157},{"date":"2026-06-25","o":17910.0,"h":18050.0,"l":17910.0,"c":18020.0,"v":130.0,"dr":-0.0126,"sa":0.3157},{"date":"2026-06-26","o":18030.0,"h":0.0,"l":0.0,"c":17870.0,"v":5.0,"dr":-0.0083,"sa":0.3154},{"date":"2026-06-29","o":17980.0,"h":18170.0,"l":17980.0,"c":18000.0,"v":4861.0,"dr":0.0073,"sa":0.3154},{"date":"2026-06-30","o":18240.0,"h":18290.0,"l":18170.0,"c":18200.0,"v":249.0,"dr":0.0111,"sa":0.3155},{"date":"2026-07-01","o":17990.0,"h":17990.0,"l":17980.0,"c":17860.0,"v":4.0,"dr":-0.0187,"sa":0.3162},{"date":"2026-07-02","o":18310.0,"h":18350.0,"l":18310.0,"c":18360.0,"v":20.0,"dr":0.028,"sa":0.3165},{"date":"2026-07-03","o":18310.0,"h":18350.0,"l":18310.0,"c":18360.0,"v":0.0,"dr":0.0,"sa":0.3165},{"date":"2026-07-06","o":18450.0,"h":18450.0,"l":18050.0,"c":18260.0,"v":66.0,"dr":-0.0054,"sa":0.3164},{"date":"2026-07-07","o":18580.0,"h":18580.0,"l":18360.0,"c":18700.0,"v":6.0,"dr":0.0241,"sa":0.3172},{"date":"2026-07-08","o":19130.0,"h":19130.0,"l":19000.0,"c":19000.0,"v":36.0,"dr":0.016,"sa":0.3173},{"date":"2026-07-13","o":19200.0,"h":19460.0,"l":19090.0,"c":19380.0,"v":5257.0,"dr":0.02,"sa":0.3178},{"date":"2026-07-14","o":19530.0,"h":19530.0,"l":19420.0,"c":19400.0,"v":5.0,"dr":0.001,"sa":0.3139},{"date":"2026-07-15","o":19170.0,"h":19170.0,"l":18990.0,"c":19080.0,"v":5236.0,"dr":-0.0165,"sa":0.3144},{"date":"2026-07-16","o":18750.0,"h":18940.0,"l":18750.0,"c":18820.0,"v":106.0,"dr":-0.0136,"sa":0.3137},{"date":"2026-07-17","o":19420.0,"h":19500.0,"l":19420.0,"c":19530.0,"v":17.0,"dr":0.0377,"sa":0.3154},{"date":"2026-07-20","o":19450.0,"h":19620.0,"l":19420.0,"c":19450.0,"v":53.0,"dr":-0.0041,"sa":0.3154},{"date":"2026-07-21","o":19640.0,"h":19640.0,"l":19540.0,"c":19620.0,"v":124.0,"dr":0.0087,"sa":0.3152},{"date":"2026-07-22","o":19930.0,"h":20090.0,"l":19930.0,"c":20000.0,"v":32.0,"dr":0.0194,"sa":0.3157},{"date":"2026-07-23","o":20580.0,"h":20690.0,"l":20550.0,"c":20540.0,"v":103.0,"dr":0.027,"sa":0.3165},{"date":"2026-07-24","o":20780.0,"h":21000.0,"l":20750.0,"c":20960.0,"v":175.0,"dr":0.0204,"sa":0.3161},{"date":"2026-07-27","o":20290.0,"h":20400.0,"l":20270.0,"c":20250.0,"v":19.0,"dr":-0.0339,"sa":0.3182},{"date":"2026-07-28","o":20320.0,"h":20350.0,"l":20080.0,"c":20050.0,"v":59.0,"dr":-0.0099,"sa":0.3183}]