[{"date":"2025-11-13","o":19300.0,"h":19340.0,"l":19300.0,"c":19390.0,"v":127.0,"dr":0.0052,"sa":0.8911},{"date":"2025-11-14","o":19310.0,"h":19450.0,"l":19300.0,"c":19480.0,"v":82.0,"dr":0.0046,"sa":0.4374},{"date":"2025-11-17","o":19000.0,"h":19110.0,"l":19000.0,"c":18970.0,"v":53.0,"dr":-0.0262,"sa":0.438},{"date":"2025-11-18","o":18980.0,"h":0.0,"l":0.0,"c":19080.0,"v":1.0,"dr":0.0058,"sa":0.438},{"date":"2025-11-19","o":19030.0,"h":19030.0,"l":19020.0,"c":19010.0,"v":6.0,"dr":-0.0037,"sa":0.4379},{"date":"2025-11-21","o":19650.0,"h":20130.0,"l":19650.0,"c":20070.0,"v":287.0,"dr":0.0558,"sa":0.4414},{"date":"2025-11-25","o":19970.0,"h":20560.0,"l":19670.0,"c":20430.0,"v":285.0,"dr":0.0179,"sa":0.4417},{"date":"2025-11-26","o":20230.0,"h":20530.0,"l":20230.0,"c":20480.0,"v":112.0,"dr":0.0024,"sa":0.4411},{"date":"2025-11-27","o":20480.0,"h":20480.0,"l":20480.0,"c":19360.0,"v":13.0,"dr":-0.0547,"sa":0.4399},{"date":"2025-11-28","o":20150.0,"h":20470.0,"l":20150.0,"c":20450.0,"v":52.0,"dr":0.0563,"sa":0.4418},{"date":"2025-12-01","o":20500.0,"h":20500.0,"l":19960.0,"c":20050.0,"v":208.0,"dr":-0.0196,"sa":0.4422},{"date":"2025-12-02","o":20550.0,"h":20550.0,"l":19870.0,"c":19920.0,"v":1301.0,"dr":-0.0065,"sa":0.4406},{"date":"2025-12-03","o":19620.0,"h":20000.0,"l":19620.0,"c":19810.0,"v":2573.0,"dr":-0.0055,"sa":0.4407},{"date":"2025-12-04","o":20130.0,"h":20130.0,"l":20020.0,"c":20010.0,"v":531.0,"dr":0.0101,"sa":0.4382},{"date":"2025-12-05","o":19840.0,"h":20090.0,"l":19840.0,"c":20100.0,"v":68.0,"dr":0.0045,"sa":0.437},{"date":"2025-12-09","o":19690.0,"h":19830.0,"l":19690.0,"c":19680.0,"v":12.0,"dr":-0.0209,"sa":0.4374},{"date":"2025-12-10","o":19690.0,"h":19690.0,"l":19690.0,"c":20090.0,"v":1.0,"dr":0.0208,"sa":0.4379},{"date":"2025-12-11","o":21040.0,"h":21060.0,"l":20700.0,"c":20850.0,"v":247.0,"dr":0.0378,"sa":0.4394},{"date":"2025-12-12","o":20910.0,"h":20910.0,"l":20740.0,"c":20690.0,"v":66.0,"dr":-0.0077,"sa":0.4393},{"date":"2025-12-15","o":20850.0,"h":20960.0,"l":20820.0,"c":20680.0,"v":128.0,"dr":-0.0005,"sa":0.4391},{"date":"2025-12-16","o":20890.0,"h":20890.0,"l":20890.0,"c":21000.0,"v":1.0,"dr":0.0155,"sa":0.4392},{"date":"2025-12-17","o":21060.0,"h":21390.0,"l":21060.0,"c":21280.0,"v":76.0,"dr":0.0133,"sa":0.4388},{"date":"2025-12-18","o":21340.0,"h":21410.0,"l":21110.0,"c":21180.0,"v":51.0,"dr":-0.0047,"sa":0.4388},{"date":"2025-12-19","o":21170.0,"h":21200.0,"l":21020.0,"c":21180.0,"v":441.0,"dr":0.0,"sa":0.4386},{"date":"2025-12-22","o":21140.0,"h":21470.0,"l":20410.0,"c":21340.0,"v":130.0,"dr":0.0076,"sa":0.4387},{"date":"2025-12-23","o":20950.0,"h":20950.0,"l":20940.0,"c":20970.0,"v":43.0,"dr":-0.0173,"sa":0.4388},{"date":"2025-12-26","o":20950.0,"h":20950.0,"l":20940.0,"c":20970.0,"v":0.0,"dr":0.0,"sa":0.4373},{"date":"2025-12-29","o":21300.0,"h":21370.0,"l":21230.0,"c":21240.0,"v":125.0,"dr":0.0129,"sa":0.4368},{"date":"2025-12-30","o":21240.0,"h":21240.0,"l":21160.0,"c":21000.0,"v":134.0,"dr":-0.0113,"sa":0.4304},{"date":"2026-01-02","o":20800.0,"h":20800.0,"l":20350.0,"c":20500.0,"v":72.0,"dr":-0.0238,"sa":0.4296},{"date":"2026-01-05","o":21420.0,"h":21490.0,"l":21340.0,"c":21370.0,"v":162.0,"dr":0.0424,"sa":0.4313},{"date":"2026-01-06","o":20230.0,"h":20320.0,"l":19980.0,"c":20340.0,"v":2590.0,"dr":-0.0482,"sa":0.4301},{"date":"2026-01-07","o":20250.0,"h":20490.0,"l":20250.0,"c":20420.0,"v":5919.0,"dr":0.0039,"sa":0.43},{"date":"2026-01-08","o":20690.0,"h":20850.0,"l":20690.0,"c":20960.0,"v":330.0,"dr":0.0264,"sa":0.4303},{"date":"2026-01-09","o":21330.0,"h":21940.0,"l":21330.0,"c":21630.0,"v":250.0,"dr":0.032,"sa":0.4313},{"date":"2026-01-12","o":21630.0,"h":21630.0,"l":21320.0,"c":21210.0,"v":68.0,"dr":-0.0194,"sa":0.4317},{"date":"2026-01-13","o":21630.0,"h":21630.0,"l":21320.0,"c":21210.0,"v":0.0,"dr":0.0,"sa":0.4316},{"date":"2026-01-14","o":21210.0,"h":0.0,"l":0.0,"c":20920.0,"v":5.0,"dr":-0.0137,"sa":0.4319},{"date":"2026-01-15","o":20910.0,"h":20910.0,"l":20650.0,"c":20600.0,"v":30.0,"dr":-0.0153,"sa":0.431},{"date":"2026-01-16","o":20800.0,"h":20850.0,"l":20800.0,"c":20860.0,"v":11.0,"dr":0.0126,"sa":0.4309},{"date":"2026-01-19","o":21950.0,"h":21950.0,"l":20500.0,"c":21900.0,"v":8.0,"dr":0.0499,"sa":0.4335},{"date":"2026-01-20","o":21280.0,"h":21280.0,"l":20060.0,"c":20080.0,"v":248.0,"dr":-0.0831,"sa":0.4415},{"date":"2026-01-21","o":19860.0,"h":20180.0,"l":19860.0,"c":20050.0,"v":64.0,"dr":-0.0015,"sa":0.4415},{"date":"2026-01-22","o":19940.0,"h":20280.0,"l":19940.0,"c":20280.0,"v":127.0,"dr":0.0115,"sa":0.4417},{"date":"2026-01-23","o":20010.0,"h":20120.0,"l":19760.0,"c":19810.0,"v":176.0,"dr":-0.0232,"sa":0.4422},{"date":"2026-01-26","o":19810.0,"h":20380.0,"l":19810.0,"c":20370.0,"v":280.0,"dr":0.0283,"sa":0.4431},{"date":"2026-01-27","o":21170.0,"h":21300.0,"l":19640.0,"c":19650.0,"v":633.0,"dr":-0.0353,"sa":0.4442},{"date":"2026-01-28","o":19430.0,"h":19480.0,"l":19300.0,"c":19260.0,"v":155.0,"dr":-0.0198,"sa":0.441},{"date":"2026-01-29","o":19310.0,"h":19310.0,"l":18920.0,"c":19040.0,"v":220.0,"dr":-0.0114,"sa":0.4411},{"date":"2026-01-30","o":19040.0,"h":19040.0,"l":18870.0,"c":18890.0,"v":4.0,"dr":-0.0079,"sa":0.4412},{"date":"2026-02-02","o":18890.0,"h":19000.0,"l":18700.0,"c":18650.0,"v":4454.0,"dr":-0.0127,"sa":0.4413},{"date":"2026-02-03","o":18090.0,"h":18090.0,"l":16270.0,"c":16610.0,"v":860.0,"dr":-0.1094,"sa":0.4538},{"date":"2026-02-04","o":16610.0,"h":17110.0,"l":15490.0,"c":17200.0,"v":2375.0,"dr":0.0355,"sa":0.4552},{"date":"2026-02-05","o":17100.0,"h":18090.0,"l":17020.0,"c":17690.0,"v":147.0,"dr":0.0285,"sa":0.4559},{"date":"2026-02-06","o":18100.0,"h":18330.0,"l":18000.0,"c":18090.0,"v":283.0,"dr":0.0226,"sa":0.4565},{"date":"2026-02-09","o":18050.0,"h":18530.0,"l":17980.0,"c":18490.0,"v":161.0,"dr":0.0221,"sa":0.457},{"date":"2026-02-10","o":17900.0,"h":18690.0,"l":17900.0,"c":18550.0,"v":102.0,"dr":0.0032,"sa":0.4569},{"date":"2026-02-11","o":17740.0,"h":17780.0,"l":17740.0,"c":17940.0,"v":5.0,"dr":-0.0329,"sa":0.4581},{"date":"2026-02-12","o":17330.0,"h":17330.0,"l":17030.0,"c":17280.0,"v":105.0,"dr":-0.0368,"sa":0.4593},{"date":"2026-02-13","o":17350.0,"h":17930.0,"l":17350.0,"c":17660.0,"v":74.0,"dr":0.022,"sa":0.4598},{"date":"2026-02-18","o":17850.0,"h":17900.0,"l":17610.0,"c":17490.0,"v":187.0,"dr":-0.0096,"sa":0.4588},{"date":"2026-02-19","o":17610.0,"h":17650.0,"l":17610.0,"c":17770.0,"v":42.0,"dr":0.016,"sa":0.459},{"date":"2026-02-20","o":17830.0,"h":17850.0,"l":17830.0,"c":17770.0,"v":2.0,"dr":0.0,"sa":0.4588},{"date":"2026-02-23","o":17140.0,"h":17280.0,"l":17090.0,"c":17060.0,"v":144.0,"dr":-0.04,"sa":0.4539},{"date":"2026-02-24","o":17630.0,"h":17760.0,"l":17550.0,"c":17500.0,"v":435.0,"dr":0.0258,"sa":0.4545},{"date":"2026-02-25","o":17760.0,"h":18000.0,"l":17760.0,"c":18000.0,"v":54.0,"dr":0.0286,"sa":0.4552},{"date":"2026-02-26","o":19010.0,"h":19120.0,"l":18950.0,"c":19220.0,"v":295.0,"dr":0.0678,"sa":0.4602},{"date":"2026-02-27","o":19300.0,"h":19300.0,"l":19300.0,"c":19260.0,"v":1.0,"dr":0.0021,"sa":0.4602},{"date":"2026-03-02","o":18990.0,"h":19030.0,"l":18990.0,"c":19170.0,"v":7.0,"dr":-0.0047,"sa":0.4602},{"date":"2026-03-03","o":18900.0,"h":19160.0,"l":18900.0,"c":19150.0,"v":101.0,"dr":-0.001,"sa":0.4601},{"date":"2026-03-04","o":18790.0,"h":18870.0,"l":18720.0,"c":18960.0,"v":169.0,"dr":-0.0099,"sa":0.4602},{"date":"2026-03-05","o":19230.0,"h":19380.0,"l":19230.0,"c":19320.0,"v":84.0,"dr":0.019,"sa":0.4601},{"date":"2026-03-06","o":19150.0,"h":19250.0,"l":18940.0,"c":19160.0,"v":61.0,"dr":-0.0083,"sa":0.4601},{"date":"2026-03-09","o":18760.0,"h":18760.0,"l":18590.0,"c":18800.0,"v":80.0,"dr":-0.0188,"sa":0.4604},{"date":"2026-03-10","o":18490.0,"h":18490.0,"l":17990.0,"c":17910.0,"v":8.0,"dr":-0.0473,"sa":0.4624},{"date":"2026-03-11","o":17970.0,"h":17980.0,"l":17480.0,"c":17400.0,"v":97.0,"dr":-0.0285,"sa":0.4628},{"date":"2026-03-12","o":17440.0,"h":17440.0,"l":16660.0,"c":16670.0,"v":237.0,"dr":-0.042,"sa":0.4645},{"date":"2026-03-13","o":16670.0,"h":16670.0,"l":16670.0,"c":16850.0,"v":11.0,"dr":0.0108,"sa":0.4646},{"date":"2026-03-16","o":17100.0,"h":17120.0,"l":17010.0,"c":17080.0,"v":103.0,"dr":0.0136,"sa":0.4647},{"date":"2026-03-17","o":17500.0,"h":17500.0,"l":17330.0,"c":17340.0,"v":60.0,"dr":0.0152,"sa":0.4648},{"date":"2026-03-18","o":17070.0,"h":17070.0,"l":17070.0,"c":17130.0,"v":1.0,"dr":-0.0121,"sa":0.4649},{"date":"2026-03-19","o":17070.0,"h":17070.0,"l":17070.0,"c":17130.0,"v":0.0,"dr":0.0,"sa":0.4644},{"date":"2026-03-20","o":16390.0,"h":16390.0,"l":16330.0,"c":16330.0,"v":35.0,"dr":-0.0467,"sa":0.4664},{"date":"2026-03-23","o":16600.0,"h":16600.0,"l":16600.0,"c":16530.0,"v":1.0,"dr":0.0122,"sa":0.4665},{"date":"2026-03-25","o":15690.0,"h":15690.0,"l":15490.0,"c":15600.0,"v":401.0,"dr":-0.0563,"sa":0.4681},{"date":"2026-03-26","o":15760.0,"h":15810.0,"l":15760.0,"c":15800.0,"v":5.0,"dr":0.0128,"sa":0.4683},{"date":"2026-03-27","o":15800.0,"h":15800.0,"l":15800.0,"c":15800.0,"v":46.0,"dr":0.0,"sa":0.4682},{"date":"2026-03-30","o":15890.0,"h":16510.0,"l":15890.0,"c":16490.0,"v":92.0,"dr":0.0437,"sa":0.4702},{"date":"2026-03-31","o":16400.0,"h":16610.0,"l":16400.0,"c":16520.0,"v":1986.0,"dr":0.0018,"sa":0.4692},{"date":"2026-04-01","o":16490.0,"h":16680.0,"l":16490.0,"c":16680.0,"v":6.0,"dr":0.0097,"sa":0.4691},{"date":"2026-04-06","o":16860.0,"h":17000.0,"l":16860.0,"c":16900.0,"v":27.0,"dr":0.0132,"sa":0.4692},{"date":"2026-04-07","o":17080.0,"h":17140.0,"l":17020.0,"c":16860.0,"v":34.0,"dr":-0.0024,"sa":0.469},{"date":"2026-04-08","o":17140.0,"h":17160.0,"l":16960.0,"c":16940.0,"v":13.0,"dr":0.0047,"sa":0.4689},{"date":"2026-04-09","o":16700.0,"h":16700.0,"l":16700.0,"c":16750.0,"v":1.0,"dr":-0.0112,"sa":0.469},{"date":"2026-04-10","o":16220.0,"h":16430.0,"l":16220.0,"c":16330.0,"v":355.0,"dr":-0.0251,"sa":0.4696},{"date":"2026-04-13","o":16890.0,"h":17000.0,"l":16890.0,"c":17030.0,"v":17.0,"dr":0.0429,"sa":0.4714},{"date":"2026-04-14","o":17030.0,"h":0.0,"l":0.0,"c":17110.0,"v":1.0,"dr":0.0047,"sa":0.4713},{"date":"2026-04-15","o":17360.0,"h":17360.0,"l":17060.0,"c":17010.0,"v":5.0,"dr":-0.0058,"sa":0.4711},{"date":"2026-04-16","o":17240.0,"h":17350.0,"l":17170.0,"c":17260.0,"v":103.0,"dr":0.0147,"sa":0.4714},{"date":"2026-04-17","o":17650.0,"h":17800.0,"l":17650.0,"c":17850.0,"v":318.0,"dr":0.0342,"sa":0.4724},{"date":"2026-04-20","o":17950.0,"h":18220.0,"l":17950.0,"c":18200.0,"v":88.0,"dr":0.0196,"sa":0.4609},{"date":"2026-04-21","o":17820.0,"h":17970.0,"l":17390.0,"c":17970.0,"v":177.0,"dr":-0.0126,"sa":0.4605},{"date":"2026-04-22","o":17560.0,"h":17560.0,"l":16250.0,"c":16470.0,"v":8026.0,"dr":-0.0835,"sa":0.4673},{"date":"2026-04-23","o":16470.0,"h":16470.0,"l":16060.0,"c":16100.0,"v":290.0,"dr":-0.0225,"sa":0.4678},{"date":"2026-04-24","o":16120.0,"h":16120.0,"l":16020.0,"c":16030.0,"v":273.0,"dr":-0.0043,"sa":0.4617},{"date":"2026-04-27","o":16530.0,"h":16560.0,"l":16230.0,"c":16190.0,"v":111.0,"dr":0.01,"sa":0.4614},{"date":"2026-04-28","o":16310.0,"h":16350.0,"l":16180.0,"c":16140.0,"v":248.0,"dr":-0.0031,"sa":0.4581},{"date":"2026-04-29","o":15990.0,"h":16140.0,"l":15990.0,"c":16150.0,"v":72.0,"dr":0.0006,"sa":0.4581},{"date":"2026-04-30","o":16050.0,"h":16080.0,"l":16050.0,"c":16090.0,"v":7.0,"dr":-0.0037,"sa":0.4565},{"date":"2026-05-04","o":16050.0,"h":16510.0,"l":16050.0,"c":16190.0,"v":108.0,"dr":0.0062,"sa":0.4566},{"date":"2026-05-05","o":16220.0,"h":16220.0,"l":15770.0,"c":15810.0,"v":2779.0,"dr":-0.0235,"sa":0.4517},{"date":"2026-05-06","o":15940.0,"h":16000.0,"l":15890.0,"c":16060.0,"v":80.0,"dr":0.0158,"sa":0.4509},{"date":"2026-05-07","o":16350.0,"h":16400.0,"l":16350.0,"c":16360.0,"v":8.0,"dr":0.0187,"sa":0.4472},{"date":"2026-05-08","o":16570.0,"h":16570.0,"l":16220.0,"c":16300.0,"v":46.0,"dr":-0.0037,"sa":0.4471},{"date":"2026-05-11","o":16040.0,"h":16040.0,"l":15640.0,"c":15510.0,"v":83.0,"dr":-0.0485,"sa":0.4495},{"date":"2026-05-12","o":15540.0,"h":15680.0,"l":15500.0,"c":15300.0,"v":149.0,"dr":-0.0135,"sa":0.4496},{"date":"2026-05-13","o":15140.0,"h":15170.0,"l":14660.0,"c":14820.0,"v":144.0,"dr":-0.0314,"sa":0.4506},{"date":"2026-05-14","o":15060.0,"h":15060.0,"l":14700.0,"c":14680.0,"v":152.0,"dr":-0.0094,"sa":0.4497},{"date":"2026-05-15","o":14820.0,"h":14820.0,"l":14600.0,"c":14650.0,"v":108.0,"dr":-0.002,"sa":0.4497},{"date":"2026-05-18","o":15000.0,"h":15590.0,"l":15000.0,"c":15210.0,"v":319.0,"dr":0.0382,"sa":0.4514},{"date":"2026-05-19","o":15160.0,"h":15390.0,"l":14950.0,"c":14940.0,"v":199.0,"dr":-0.0178,"sa":0.4517},{"date":"2026-05-20","o":14830.0,"h":15380.0,"l":14830.0,"c":15320.0,"v":170.0,"dr":0.0254,"sa":0.4522},{"date":"2026-05-21","o":15000.0,"h":15160.0,"l":14660.0,"c":15070.0,"v":671.0,"dr":-0.0163,"sa":0.4516},{"date":"2026-05-22","o":15070.0,"h":15260.0,"l":15070.0,"c":15260.0,"v":115.0,"dr":0.0126,"sa":0.4517},{"date":"2026-05-26","o":15200.0,"h":15390.0,"l":15150.0,"c":15130.0,"v":166.0,"dr":-0.0085,"sa":0.4518},{"date":"2026-05-27","o":15130.0,"h":15180.0,"l":14980.0,"c":15200.0,"v":548.0,"dr":0.0046,"sa":0.4517},{"date":"2026-05-28","o":15010.0,"h":15320.0,"l":15010.0,"c":15190.0,"v":108.0,"dr":-0.0007,"sa":0.4509},{"date":"2026-05-29","o":15440.0,"h":15560.0,"l":15440.0,"c":15370.0,"v":144.0,"dr":0.0118,"sa":0.451},{"date":"2026-06-01","o":15430.0,"h":16170.0,"l":15430.0,"c":16160.0,"v":140.0,"dr":0.0514,"sa":0.4537},{"date":"2026-06-02","o":16280.0,"h":16780.0,"l":16170.0,"c":16510.0,"v":389.0,"dr":0.0217,"sa":0.4494},{"date":"2026-06-03","o":15570.0,"h":16150.0,"l":15570.0,"c":16090.0,"v":130.0,"dr":-0.0254,"sa":0.4498},{"date":"2026-06-04","o":16590.0,"h":16590.0,"l":16150.0,"c":16210.0,"v":60.0,"dr":0.0075,"sa":0.4498},{"date":"2026-06-05","o":16130.0,"h":16140.0,"l":16060.0,"c":16190.0,"v":147.0,"dr":-0.0012,"sa":0.4498},{"date":"2026-06-08","o":16060.0,"h":16090.0,"l":15940.0,"c":16000.0,"v":22.0,"dr":-0.0117,"sa":0.45},{"date":"2026-06-09","o":16000.0,"h":0.0,"l":0.0,"c":16110.0,"v":2.0,"dr":0.0069,"sa":0.45},{"date":"2026-06-10","o":15890.0,"h":15890.0,"l":15560.0,"c":15740.0,"v":33.0,"dr":-0.023,"sa":0.4506},{"date":"2026-06-11","o":14880.0,"h":15090.0,"l":14450.0,"c":14840.0,"v":419.0,"dr":-0.0572,"sa":0.4542},{"date":"2026-06-12","o":15200.0,"h":15300.0,"l":15130.0,"c":15310.0,"v":266.0,"dr":0.0317,"sa":0.4547},{"date":"2026-06-16","o":15300.0,"h":15480.0,"l":15300.0,"c":15570.0,"v":11.0,"dr":0.017,"sa":0.4547},{"date":"2026-06-17","o":15460.0,"h":15620.0,"l":14530.0,"c":14560.0,"v":185.0,"dr":-0.0649,"sa":0.4591},{"date":"2026-06-18","o":14600.0,"h":14800.0,"l":14570.0,"c":14630.0,"v":1175.0,"dr":0.0048,"sa":0.4591},{"date":"2026-06-19","o":15140.0,"h":15140.0,"l":14140.0,"c":14840.0,"v":34.0,"dr":0.0144,"sa":0.4592},{"date":"2026-06-22","o":14460.0,"h":14690.0,"l":14460.0,"c":14670.0,"v":12.0,"dr":-0.0115,"sa":0.4593},{"date":"2026-06-23","o":14890.0,"h":14940.0,"l":14760.0,"c":14850.0,"v":166.0,"dr":0.0123,"sa":0.4595},{"date":"2026-06-24","o":15300.0,"h":15390.0,"l":15150.0,"c":15300.0,"v":606.0,"dr":0.0303,"sa":0.4605},{"date":"2026-06-25","o":15420.0,"h":15420.0,"l":15050.0,"c":14600.0,"v":18.0,"dr":-0.0458,"sa":0.4627},{"date":"2026-06-26","o":15100.0,"h":15330.0,"l":15100.0,"c":15220.0,"v":415.0,"dr":0.0425,"sa":0.4643},{"date":"2026-06-29","o":15460.0,"h":15460.0,"l":15320.0,"c":15360.0,"v":136.0,"dr":0.0092,"sa":0.4625},{"date":"2026-06-30","o":15210.0,"h":15400.0,"l":15210.0,"c":15420.0,"v":53.0,"dr":0.0039,"sa":0.4623},{"date":"2026-07-01","o":15700.0,"h":16020.0,"l":15700.0,"c":15840.0,"v":245.0,"dr":0.0272,"sa":0.4628},{"date":"2026-07-02","o":15800.0,"h":16970.0,"l":15800.0,"c":16980.0,"v":796.0,"dr":0.072,"sa":0.4666},{"date":"2026-07-03","o":17000.0,"h":17810.0,"l":16210.0,"c":17280.0,"v":119.0,"dr":0.0177,"sa":0.4658},{"date":"2026-07-06","o":16600.0,"h":16870.0,"l":16600.0,"c":16890.0,"v":258.0,"dr":-0.0226,"sa":0.4663},{"date":"2026-07-07","o":17440.0,"h":17470.0,"l":17220.0,"c":17190.0,"v":83.0,"dr":0.0178,"sa":0.4666},{"date":"2026-07-08","o":16580.0,"h":16630.0,"l":16440.0,"c":16380.0,"v":230.0,"dr":-0.0471,"sa":0.4689},{"date":"2026-07-10","o":16390.0,"h":16390.0,"l":16240.0,"c":16200.0,"v":3.0,"dr":-0.011,"sa":0.4686},{"date":"2026-07-13","o":16720.0,"h":17050.0,"l":16690.0,"c":16800.0,"v":38.0,"dr":0.037,"sa":0.4682},{"date":"2026-07-14","o":16460.0,"h":16460.0,"l":16320.0,"c":16350.0,"v":3.0,"dr":-0.0268,"sa":0.4689},{"date":"2026-07-15","o":16930.0,"h":17220.0,"l":16800.0,"c":16690.0,"v":1873.0,"dr":0.0208,"sa":0.4669},{"date":"2026-07-16","o":17100.0,"h":17590.0,"l":17100.0,"c":17520.0,"v":457.0,"dr":0.0497,"sa":0.4696},{"date":"2026-07-17","o":17590.0,"h":17830.0,"l":17290.0,"c":17430.0,"v":82.0,"dr":-0.0051,"sa":0.4695},{"date":"2026-07-20","o":17420.0,"h":17740.0,"l":17420.0,"c":17730.0,"v":307.0,"dr":0.0172,"sa":0.4695},{"date":"2026-07-21","o":16150.0,"h":16940.0,"l":16150.0,"c":16910.0,"v":1894.0,"dr":-0.0462,"sa":0.4716},{"date":"2026-07-22","o":16730.0,"h":16730.0,"l":16500.0,"c":16700.0,"v":138.0,"dr":-0.0124,"sa":0.4714},{"date":"2026-07-23","o":16350.0,"h":16450.0,"l":16350.0,"c":16450.0,"v":2.0,"dr":-0.015,"sa":0.4709},{"date":"2026-07-24","o":17070.0,"h":17490.0,"l":17070.0,"c":17130.0,"v":175.0,"dr":0.0413,"sa":0.4718},{"date":"2026-07-27","o":18070.0,"h":18070.0,"l":17740.0,"c":17710.0,"v":56.0,"dr":0.0339,"sa":0.473},{"date":"2026-07-28","o":18440.0,"h":18980.0,"l":18440.0,"c":18650.0,"v":432.0,"dr":0.0531,"sa":0.4758}]