[{"date":"2025-11-12","o":21300.0,"h":21300.0,"l":20990.0,"c":21330.0,"v":104.0,"dr":0.0057,"sa":0.7734},{"date":"2025-11-13","o":21360.0,"h":21380.0,"l":21120.0,"c":21400.0,"v":286.0,"dr":0.0033,"sa":0.7731},{"date":"2025-11-14","o":21340.0,"h":21460.0,"l":21260.0,"c":21400.0,"v":276.0,"dr":0.0,"sa":0.454},{"date":"2025-11-17","o":21290.0,"h":21460.0,"l":21290.0,"c":21270.0,"v":305.0,"dr":-0.0061,"sa":0.4541},{"date":"2025-11-18","o":21230.0,"h":21380.0,"l":21210.0,"c":21180.0,"v":119.0,"dr":-0.0042,"sa":0.4535},{"date":"2025-11-19","o":21030.0,"h":21360.0,"l":21030.0,"c":21220.0,"v":127.0,"dr":0.0019,"sa":0.4534},{"date":"2025-11-21","o":21420.0,"h":21620.0,"l":21420.0,"c":21610.0,"v":5.0,"dr":0.0184,"sa":0.4532},{"date":"2025-11-25","o":21790.0,"h":21960.0,"l":21510.0,"c":22010.0,"v":574.0,"dr":0.0185,"sa":0.4534},{"date":"2025-11-26","o":22010.0,"h":22130.0,"l":21920.0,"c":22060.0,"v":127.0,"dr":0.0023,"sa":0.4534},{"date":"2025-11-27","o":23000.0,"h":23000.0,"l":22000.0,"c":21810.0,"v":45.0,"dr":-0.0113,"sa":0.4524},{"date":"2025-11-28","o":22000.0,"h":22150.0,"l":21790.0,"c":21500.0,"v":346.0,"dr":-0.0142,"sa":0.4527},{"date":"2025-12-01","o":21830.0,"h":21940.0,"l":21680.0,"c":21900.0,"v":218.0,"dr":0.0186,"sa":0.453},{"date":"2025-12-02","o":22100.0,"h":22120.0,"l":21980.0,"c":22150.0,"v":240.0,"dr":0.0114,"sa":0.4531},{"date":"2025-12-03","o":21820.0,"h":22080.0,"l":21820.0,"c":21870.0,"v":377.0,"dr":-0.0126,"sa":0.4533},{"date":"2025-12-04","o":22090.0,"h":22090.0,"l":21830.0,"c":21920.0,"v":1772.0,"dr":0.0023,"sa":0.4531},{"date":"2025-12-05","o":22170.0,"h":22170.0,"l":21700.0,"c":22010.0,"v":84.0,"dr":0.0041,"sa":0.4531},{"date":"2025-12-09","o":21860.0,"h":22040.0,"l":21760.0,"c":21840.0,"v":112.0,"dr":-0.0077,"sa":0.4531},{"date":"2025-12-10","o":21800.0,"h":21900.0,"l":21780.0,"c":21840.0,"v":82.0,"dr":0.0,"sa":0.4531},{"date":"2025-12-11","o":21900.0,"h":21960.0,"l":21820.0,"c":21900.0,"v":83.0,"dr":0.0027,"sa":0.4528},{"date":"2025-12-12","o":22100.0,"h":22100.0,"l":21830.0,"c":22010.0,"v":198.0,"dr":0.005,"sa":0.4522},{"date":"2025-12-15","o":22240.0,"h":22340.0,"l":21950.0,"c":22340.0,"v":266.0,"dr":0.015,"sa":0.4522},{"date":"2025-12-16","o":22000.0,"h":22580.0,"l":22000.0,"c":22570.0,"v":101.0,"dr":0.0103,"sa":0.4522},{"date":"2025-12-17","o":22230.0,"h":22700.0,"l":22230.0,"c":22690.0,"v":51.0,"dr":0.0053,"sa":0.4513},{"date":"2025-12-18","o":22440.0,"h":22730.0,"l":22420.0,"c":22470.0,"v":145.0,"dr":-0.0097,"sa":0.4513},{"date":"2025-12-19","o":22500.0,"h":22590.0,"l":22450.0,"c":22590.0,"v":64.0,"dr":0.0053,"sa":0.4512},{"date":"2025-12-22","o":22260.0,"h":22500.0,"l":22260.0,"c":22450.0,"v":244.0,"dr":-0.0062,"sa":0.4512},{"date":"2025-12-23","o":22630.0,"h":22630.0,"l":22330.0,"c":22320.0,"v":249.0,"dr":-0.0058,"sa":0.4502},{"date":"2025-12-24","o":22530.0,"h":22550.0,"l":22290.0,"c":22300.0,"v":30.0,"dr":-0.0009,"sa":0.4502},{"date":"2025-12-26","o":22300.0,"h":23100.0,"l":22300.0,"c":22300.0,"v":20.0,"dr":0.0,"sa":0.4487},{"date":"2025-12-29","o":22190.0,"h":22660.0,"l":22180.0,"c":22260.0,"v":122.0,"dr":-0.0018,"sa":0.4484},{"date":"2025-12-30","o":22310.0,"h":22480.0,"l":22260.0,"c":22220.0,"v":88.0,"dr":-0.0018,"sa":0.4481},{"date":"2026-01-02","o":22380.0,"h":22710.0,"l":22380.0,"c":22500.0,"v":160.0,"dr":0.0126,"sa":0.4478},{"date":"2026-01-05","o":22540.0,"h":22540.0,"l":22360.0,"c":22500.0,"v":74.0,"dr":0.0,"sa":0.4477},{"date":"2026-01-06","o":22350.0,"h":22570.0,"l":22350.0,"c":22480.0,"v":174.0,"dr":-0.0009,"sa":0.4476},{"date":"2026-01-07","o":22360.0,"h":22440.0,"l":22320.0,"c":22330.0,"v":24.0,"dr":-0.0067,"sa":0.4477},{"date":"2026-01-08","o":22150.0,"h":22450.0,"l":22150.0,"c":22300.0,"v":90.0,"dr":-0.0013,"sa":0.4474},{"date":"2026-01-09","o":22430.0,"h":22440.0,"l":22290.0,"c":22360.0,"v":268.0,"dr":0.0027,"sa":0.4474},{"date":"2026-01-12","o":22200.0,"h":22360.0,"l":22200.0,"c":22290.0,"v":57.0,"dr":-0.0031,"sa":0.4474},{"date":"2026-01-13","o":22190.0,"h":22390.0,"l":22190.0,"c":22370.0,"v":140.0,"dr":0.0036,"sa":0.4471},{"date":"2026-01-14","o":22210.0,"h":22360.0,"l":22210.0,"c":22170.0,"v":72.0,"dr":-0.0089,"sa":0.4468},{"date":"2026-01-15","o":22300.0,"h":22300.0,"l":21980.0,"c":22040.0,"v":114.0,"dr":-0.0059,"sa":0.4468},{"date":"2026-01-16","o":21980.0,"h":22190.0,"l":21980.0,"c":22110.0,"v":28.0,"dr":0.0032,"sa":0.4468},{"date":"2026-01-19","o":22220.0,"h":22220.0,"l":20710.0,"c":22220.0,"v":36.0,"dr":0.005,"sa":0.4468},{"date":"2026-01-20","o":22220.0,"h":22240.0,"l":21950.0,"c":22110.0,"v":169.0,"dr":-0.005,"sa":0.4465},{"date":"2026-01-21","o":22090.0,"h":22210.0,"l":22030.0,"c":22030.0,"v":122.0,"dr":-0.0036,"sa":0.4436},{"date":"2026-01-22","o":21990.0,"h":22120.0,"l":21930.0,"c":21980.0,"v":1100.0,"dr":-0.0023,"sa":0.4396},{"date":"2026-01-23","o":21870.0,"h":22070.0,"l":21870.0,"c":22040.0,"v":187.0,"dr":0.0027,"sa":0.4396},{"date":"2026-01-26","o":22200.0,"h":22200.0,"l":21940.0,"c":22130.0,"v":735.0,"dr":0.0041,"sa":0.4395},{"date":"2026-01-27","o":22070.0,"h":22300.0,"l":21980.0,"c":21990.0,"v":146.0,"dr":-0.0063,"sa":0.4395},{"date":"2026-01-28","o":22020.0,"h":22030.0,"l":21930.0,"c":21950.0,"v":128.0,"dr":-0.0018,"sa":0.4396},{"date":"2026-01-29","o":22050.0,"h":22050.0,"l":21910.0,"c":21900.0,"v":81.0,"dr":-0.0023,"sa":0.4396},{"date":"2026-01-30","o":22090.0,"h":22090.0,"l":21760.0,"c":21820.0,"v":112.0,"dr":-0.0037,"sa":0.4375},{"date":"2026-02-02","o":21750.0,"h":21970.0,"l":21700.0,"c":21750.0,"v":341.0,"dr":-0.0032,"sa":0.4345},{"date":"2026-02-03","o":21650.0,"h":21740.0,"l":21510.0,"c":21540.0,"v":164.0,"dr":-0.0097,"sa":0.4347},{"date":"2026-02-04","o":21390.0,"h":21570.0,"l":20980.0,"c":21160.0,"v":179.0,"dr":-0.0176,"sa":0.3942},{"date":"2026-02-05","o":21130.0,"h":21500.0,"l":20950.0,"c":21290.0,"v":158.0,"dr":0.0061,"sa":0.3932},{"date":"2026-02-06","o":21050.0,"h":21460.0,"l":21050.0,"c":21260.0,"v":78.0,"dr":-0.0014,"sa":0.393},{"date":"2026-02-09","o":21260.0,"h":21500.0,"l":21210.0,"c":21230.0,"v":316.0,"dr":-0.0014,"sa":0.3926},{"date":"2026-02-10","o":21480.0,"h":21480.0,"l":21190.0,"c":21410.0,"v":116.0,"dr":0.0085,"sa":0.3926},{"date":"2026-02-11","o":21280.0,"h":21480.0,"l":21140.0,"c":21260.0,"v":114.0,"dr":-0.007,"sa":0.3923},{"date":"2026-02-12","o":21480.0,"h":21560.0,"l":20960.0,"c":20940.0,"v":92.0,"dr":-0.0151,"sa":0.3917},{"date":"2026-02-13","o":21030.0,"h":21190.0,"l":21020.0,"c":21010.0,"v":91.0,"dr":0.0033,"sa":0.3917},{"date":"2026-02-18","o":21140.0,"h":21140.0,"l":20720.0,"c":20710.0,"v":258.0,"dr":-0.0143,"sa":0.392},{"date":"2026-02-19","o":21340.0,"h":21340.0,"l":20510.0,"c":20620.0,"v":54.0,"dr":-0.0043,"sa":0.3872},{"date":"2026-02-20","o":20570.0,"h":20980.0,"l":20570.0,"c":20750.0,"v":199.0,"dr":0.0063,"sa":0.3872},{"date":"2026-02-23","o":20710.0,"h":20710.0,"l":20530.0,"c":20620.0,"v":140.0,"dr":-0.0063,"sa":0.387},{"date":"2026-02-24","o":20860.0,"h":20860.0,"l":20700.0,"c":20720.0,"v":100.0,"dr":0.0048,"sa":0.387},{"date":"2026-02-25","o":20500.0,"h":21140.0,"l":20500.0,"c":21140.0,"v":68.0,"dr":0.0203,"sa":0.3871},{"date":"2026-02-26","o":21450.0,"h":21580.0,"l":21180.0,"c":21380.0,"v":74.0,"dr":0.0114,"sa":0.3872},{"date":"2026-02-27","o":21770.0,"h":21770.0,"l":20960.0,"c":20930.0,"v":52.0,"dr":-0.021,"sa":0.3869},{"date":"2026-03-02","o":20730.0,"h":21280.0,"l":20730.0,"c":20930.0,"v":99.0,"dr":0.0,"sa":0.387},{"date":"2026-03-03","o":20910.0,"h":21580.0,"l":20910.0,"c":21300.0,"v":202.0,"dr":0.0177,"sa":0.3872},{"date":"2026-03-04","o":21070.0,"h":21150.0,"l":21050.0,"c":21160.0,"v":40.0,"dr":-0.0066,"sa":0.3873},{"date":"2026-03-05","o":20870.0,"h":21220.0,"l":20870.0,"c":21120.0,"v":1259.0,"dr":-0.0019,"sa":0.3869},{"date":"2026-03-06","o":20990.0,"h":21020.0,"l":20850.0,"c":20930.0,"v":140.0,"dr":-0.009,"sa":0.387},{"date":"2026-03-09","o":20880.0,"h":21060.0,"l":20880.0,"c":20930.0,"v":104.0,"dr":0.0,"sa":0.3869},{"date":"2026-03-10","o":20950.0,"h":20970.0,"l":20870.0,"c":20970.0,"v":136.0,"dr":0.0019,"sa":0.3862},{"date":"2026-03-11","o":20860.0,"h":20870.0,"l":20730.0,"c":20750.0,"v":1110.0,"dr":-0.0105,"sa":0.3862},{"date":"2026-03-12","o":20830.0,"h":20870.0,"l":20720.0,"c":20770.0,"v":84.0,"dr":0.001,"sa":0.3861},{"date":"2026-03-13","o":20810.0,"h":20920.0,"l":20660.0,"c":20880.0,"v":105.0,"dr":0.0053,"sa":0.3859},{"date":"2026-03-16","o":20880.0,"h":20980.0,"l":20840.0,"c":21060.0,"v":70.0,"dr":0.0086,"sa":0.3856},{"date":"2026-03-17","o":21030.0,"h":21130.0,"l":20940.0,"c":20980.0,"v":81.0,"dr":-0.0038,"sa":0.3823},{"date":"2026-03-18","o":21060.0,"h":21160.0,"l":21030.0,"c":21100.0,"v":105.0,"dr":0.0057,"sa":0.382},{"date":"2026-03-19","o":21040.0,"h":21050.0,"l":20950.0,"c":21010.0,"v":77.0,"dr":-0.0043,"sa":0.382},{"date":"2026-03-20","o":21130.0,"h":21130.0,"l":21060.0,"c":21090.0,"v":59.0,"dr":0.0038,"sa":0.3818},{"date":"2026-03-23","o":21090.0,"h":21140.0,"l":20900.0,"c":20970.0,"v":28.0,"dr":-0.0057,"sa":0.3812},{"date":"2026-03-25","o":21020.0,"h":21080.0,"l":20940.0,"c":21010.0,"v":40.0,"dr":0.0019,"sa":0.3811},{"date":"2026-03-26","o":20880.0,"h":20890.0,"l":20840.0,"c":20890.0,"v":7.0,"dr":-0.0057,"sa":0.381},{"date":"2026-03-27","o":20850.0,"h":21340.0,"l":20850.0,"c":21350.0,"v":285.0,"dr":0.022,"sa":0.3813},{"date":"2026-03-30","o":21260.0,"h":21510.0,"l":21260.0,"c":21420.0,"v":174.0,"dr":0.0033,"sa":0.3797},{"date":"2026-03-31","o":21420.0,"h":21450.0,"l":21310.0,"c":21410.0,"v":75.0,"dr":-0.0005,"sa":0.379},{"date":"2026-04-01","o":21410.0,"h":21650.0,"l":21410.0,"c":21660.0,"v":60.0,"dr":0.0117,"sa":0.3792},{"date":"2026-04-06","o":21580.0,"h":21610.0,"l":21480.0,"c":21540.0,"v":226.0,"dr":-0.0055,"sa":0.3792},{"date":"2026-04-07","o":21540.0,"h":21740.0,"l":21540.0,"c":21680.0,"v":91.0,"dr":0.0065,"sa":0.3792},{"date":"2026-04-08","o":21450.0,"h":21590.0,"l":21450.0,"c":21500.0,"v":95.0,"dr":-0.0083,"sa":0.3793},{"date":"2026-04-09","o":21430.0,"h":21480.0,"l":21350.0,"c":21420.0,"v":34.0,"dr":-0.0037,"sa":0.3794},{"date":"2026-04-10","o":21370.0,"h":21470.0,"l":21340.0,"c":21300.0,"v":1570.0,"dr":-0.0056,"sa":0.3794},{"date":"2026-04-13","o":21300.0,"h":21330.0,"l":21160.0,"c":21240.0,"v":1618.0,"dr":-0.0028,"sa":0.3795},{"date":"2026-04-14","o":21150.0,"h":21290.0,"l":21120.0,"c":21340.0,"v":213.0,"dr":0.0047,"sa":0.3794},{"date":"2026-04-15","o":21320.0,"h":21380.0,"l":21050.0,"c":21130.0,"v":2122.0,"dr":-0.0098,"sa":0.3796},{"date":"2026-04-16","o":21030.0,"h":21120.0,"l":21030.0,"c":21060.0,"v":2027.0,"dr":-0.0033,"sa":0.3797},{"date":"2026-04-17","o":21070.0,"h":21250.0,"l":21070.0,"c":21280.0,"v":68.0,"dr":0.0104,"sa":0.3759},{"date":"2026-04-20","o":21220.0,"h":21330.0,"l":21220.0,"c":21320.0,"v":61.0,"dr":0.0019,"sa":0.3758},{"date":"2026-04-21","o":21400.0,"h":21410.0,"l":21300.0,"c":21310.0,"v":38.0,"dr":-0.0005,"sa":0.3756},{"date":"2026-04-22","o":21310.0,"h":21390.0,"l":21270.0,"c":21350.0,"v":203.0,"dr":0.0019,"sa":0.3751},{"date":"2026-04-23","o":21310.0,"h":21420.0,"l":21310.0,"c":21370.0,"v":570.0,"dr":0.0009,"sa":0.3737},{"date":"2026-04-24","o":21440.0,"h":21590.0,"l":21440.0,"c":21670.0,"v":25.0,"dr":0.014,"sa":0.3739},{"date":"2026-04-27","o":21750.0,"h":21990.0,"l":21650.0,"c":21990.0,"v":106.0,"dr":0.0148,"sa":0.371},{"date":"2026-04-28","o":22020.0,"h":22020.0,"l":21750.0,"c":21690.0,"v":1053.0,"dr":-0.0136,"sa":0.3711},{"date":"2026-04-29","o":21690.0,"h":21740.0,"l":21590.0,"c":21530.0,"v":33.0,"dr":-0.0074,"sa":0.3648},{"date":"2026-04-30","o":21390.0,"h":21630.0,"l":21390.0,"c":21590.0,"v":836.0,"dr":0.0028,"sa":0.3607},{"date":"2026-05-04","o":21530.0,"h":21640.0,"l":21420.0,"c":21590.0,"v":94.0,"dr":0.0,"sa":0.3575},{"date":"2026-05-05","o":21580.0,"h":21580.0,"l":21450.0,"c":21370.0,"v":223.0,"dr":-0.0102,"sa":0.3578},{"date":"2026-05-06","o":21330.0,"h":21380.0,"l":21220.0,"c":21260.0,"v":870.0,"dr":-0.0051,"sa":0.3563},{"date":"2026-05-07","o":21130.0,"h":21310.0,"l":21120.0,"c":21330.0,"v":3129.0,"dr":0.0033,"sa":0.3563},{"date":"2026-05-08","o":21400.0,"h":21400.0,"l":21250.0,"c":21300.0,"v":2044.0,"dr":-0.0014,"sa":0.3563},{"date":"2026-05-11","o":21240.0,"h":21350.0,"l":21160.0,"c":21090.0,"v":148.0,"dr":-0.0099,"sa":0.3565},{"date":"2026-05-12","o":21200.0,"h":21310.0,"l":21140.0,"c":21100.0,"v":69.0,"dr":0.0005,"sa":0.3562},{"date":"2026-05-13","o":21060.0,"h":21210.0,"l":21040.0,"c":21140.0,"v":32.0,"dr":0.0019,"sa":0.3426},{"date":"2026-05-14","o":21290.0,"h":21290.0,"l":21120.0,"c":21160.0,"v":169.0,"dr":0.0009,"sa":0.3423},{"date":"2026-05-15","o":21360.0,"h":21370.0,"l":21220.0,"c":21330.0,"v":16.0,"dr":0.008,"sa":0.3412},{"date":"2026-05-18","o":21370.0,"h":21410.0,"l":21270.0,"c":21260.0,"v":70.0,"dr":-0.0033,"sa":0.3411},{"date":"2026-05-19","o":21330.0,"h":21500.0,"l":21320.0,"c":21490.0,"v":199.0,"dr":0.0108,"sa":0.3406},{"date":"2026-05-20","o":21540.0,"h":21540.0,"l":21330.0,"c":21350.0,"v":152.0,"dr":-0.0065,"sa":0.3397},{"date":"2026-05-21","o":21240.0,"h":21430.0,"l":21240.0,"c":21280.0,"v":56.0,"dr":-0.0033,"sa":0.3398},{"date":"2026-05-22","o":21300.0,"h":21390.0,"l":21290.0,"c":21300.0,"v":350.0,"dr":0.0009,"sa":0.3393},{"date":"2026-05-26","o":21300.0,"h":21380.0,"l":21270.0,"c":21290.0,"v":115.0,"dr":-0.0005,"sa":0.3391},{"date":"2026-05-27","o":21300.0,"h":21370.0,"l":21250.0,"c":21210.0,"v":269.0,"dr":-0.0038,"sa":0.3385},{"date":"2026-05-28","o":21200.0,"h":21290.0,"l":21200.0,"c":21250.0,"v":123.0,"dr":0.0019,"sa":0.3382},{"date":"2026-05-29","o":21210.0,"h":21450.0,"l":21210.0,"c":21420.0,"v":49.0,"dr":0.008,"sa":0.3379},{"date":"2026-06-01","o":21370.0,"h":21580.0,"l":21370.0,"c":21580.0,"v":6327.0,"dr":0.0075,"sa":0.3375},{"date":"2026-06-02","o":21540.0,"h":21710.0,"l":21540.0,"c":21650.0,"v":129.0,"dr":0.0032,"sa":0.3367},{"date":"2026-06-03","o":21600.0,"h":21940.0,"l":21600.0,"c":21970.0,"v":155.0,"dr":0.0148,"sa":0.3369},{"date":"2026-06-04","o":22090.0,"h":22090.0,"l":21870.0,"c":21930.0,"v":667.0,"dr":-0.0018,"sa":0.3369},{"date":"2026-06-05","o":22140.0,"h":22140.0,"l":21960.0,"c":21940.0,"v":1120.0,"dr":0.0005,"sa":0.3369},{"date":"2026-06-08","o":21980.0,"h":22100.0,"l":21950.0,"c":22050.0,"v":541.0,"dr":0.005,"sa":0.3369},{"date":"2026-06-09","o":22120.0,"h":22120.0,"l":21890.0,"c":21920.0,"v":75.0,"dr":-0.0059,"sa":0.3369},{"date":"2026-06-10","o":21980.0,"h":22000.0,"l":21830.0,"c":21860.0,"v":98.0,"dr":-0.0027,"sa":0.3367},{"date":"2026-06-11","o":21700.0,"h":21730.0,"l":21600.0,"c":21630.0,"v":97.0,"dr":-0.0105,"sa":0.3369},{"date":"2026-06-12","o":21760.0,"h":21760.0,"l":21670.0,"c":21670.0,"v":32.0,"dr":0.0018,"sa":0.3369},{"date":"2026-06-16","o":21770.0,"h":21770.0,"l":21600.0,"c":21690.0,"v":115.0,"dr":0.0009,"sa":0.3362},{"date":"2026-06-17","o":21810.0,"h":21860.0,"l":21680.0,"c":21790.0,"v":2124.0,"dr":0.0046,"sa":0.3359},{"date":"2026-06-18","o":21800.0,"h":22060.0,"l":21790.0,"c":21760.0,"v":6989.0,"dr":-0.0014,"sa":0.3357},{"date":"2026-06-19","o":21760.0,"h":23370.0,"l":21090.0,"c":22450.0,"v":77.0,"dr":0.0317,"sa":0.3364},{"date":"2026-06-22","o":21930.0,"h":22120.0,"l":21930.0,"c":22080.0,"v":96.0,"dr":-0.0165,"sa":0.3369},{"date":"2026-06-23","o":22250.0,"h":22620.0,"l":22250.0,"c":22520.0,"v":121.0,"dr":0.0199,"sa":0.3373},{"date":"2026-06-24","o":22730.0,"h":22810.0,"l":22600.0,"c":22620.0,"v":205.0,"dr":0.0044,"sa":0.3372},{"date":"2026-06-25","o":22630.0,"h":22720.0,"l":22610.0,"c":22540.0,"v":425.0,"dr":-0.0035,"sa":0.3372},{"date":"2026-06-26","o":22570.0,"h":22740.0,"l":22560.0,"c":22570.0,"v":44.0,"dr":0.0013,"sa":0.3372},{"date":"2026-06-29","o":22750.0,"h":22830.0,"l":22560.0,"c":22790.0,"v":5242.0,"dr":0.0097,"sa":0.3372},{"date":"2026-06-30","o":22770.0,"h":22880.0,"l":22770.0,"c":22850.0,"v":95.0,"dr":0.0026,"sa":0.3372},{"date":"2026-07-01","o":23090.0,"h":23220.0,"l":22980.0,"c":23080.0,"v":363.0,"dr":0.0101,"sa":0.3354},{"date":"2026-07-02","o":23190.0,"h":23230.0,"l":23010.0,"c":23060.0,"v":86.0,"dr":-0.0009,"sa":0.3348},{"date":"2026-07-03","o":25020.0,"h":25020.0,"l":22680.0,"c":23200.0,"v":1181.0,"dr":0.0061,"sa":0.3348},{"date":"2026-07-06","o":23310.0,"h":23310.0,"l":22870.0,"c":23000.0,"v":829.0,"dr":-0.0086,"sa":0.3349},{"date":"2026-07-07","o":23030.0,"h":23160.0,"l":23030.0,"c":23090.0,"v":936.0,"dr":0.0039,"sa":0.3349},{"date":"2026-07-08","o":23220.0,"h":23220.0,"l":23050.0,"c":22990.0,"v":2774.0,"dr":-0.0043,"sa":0.3343},{"date":"2026-07-10","o":23100.0,"h":23250.0,"l":23010.0,"c":23070.0,"v":806.0,"dr":0.0035,"sa":0.334},{"date":"2026-07-13","o":23100.0,"h":23240.0,"l":23040.0,"c":23080.0,"v":873.0,"dr":0.0004,"sa":0.3339},{"date":"2026-07-14","o":22970.0,"h":23060.0,"l":22970.0,"c":22990.0,"v":68.0,"dr":-0.0039,"sa":0.3339},{"date":"2026-07-15","o":22880.0,"h":23180.0,"l":22830.0,"c":23120.0,"v":94.0,"dr":0.0057,"sa":0.3336},{"date":"2026-07-16","o":23190.0,"h":23240.0,"l":23110.0,"c":23260.0,"v":62.0,"dr":0.0061,"sa":0.3333},{"date":"2026-07-17","o":23420.0,"h":23540.0,"l":23410.0,"c":23470.0,"v":153.0,"dr":0.009,"sa":0.3331},{"date":"2026-07-20","o":23460.0,"h":23570.0,"l":23460.0,"c":23470.0,"v":34.0,"dr":0.0,"sa":0.3331},{"date":"2026-07-21","o":23570.0,"h":23570.0,"l":23390.0,"c":23410.0,"v":295.0,"dr":-0.0026,"sa":0.3321},{"date":"2026-07-22","o":23540.0,"h":23540.0,"l":23430.0,"c":23430.0,"v":19.0,"dr":0.0009,"sa":0.3308},{"date":"2026-07-23","o":23580.0,"h":23670.0,"l":23550.0,"c":23640.0,"v":39.0,"dr":0.009,"sa":0.3302},{"date":"2026-07-24","o":23630.0,"h":23850.0,"l":23630.0,"c":23890.0,"v":160.0,"dr":0.0106,"sa":0.3303},{"date":"2026-07-27","o":23900.0,"h":23960.0,"l":23810.0,"c":23840.0,"v":103.0,"dr":-0.0021,"sa":0.33},{"date":"2026-07-28","o":24080.0,"h":24080.0,"l":23790.0,"c":23760.0,"v":17.0,"dr":-0.0034,"sa":0.33}]