[{"date":"2025-11-12","o":19690.0,"h":19880.0,"l":19540.0,"c":19780.0,"v":852.0,"dr":0.0005,"sa":0.6571},{"date":"2025-11-13","o":19660.0,"h":19970.0,"l":19660.0,"c":19790.0,"v":1208.0,"dr":0.0005,"sa":0.6571},{"date":"2025-11-14","o":19580.0,"h":19840.0,"l":19430.0,"c":19730.0,"v":709.0,"dr":-0.003,"sa":0.4366},{"date":"2025-11-17","o":19800.0,"h":19860.0,"l":19010.0,"c":19050.0,"v":1496.0,"dr":-0.0345,"sa":0.4375},{"date":"2025-11-18","o":19090.0,"h":19300.0,"l":18940.0,"c":19110.0,"v":2005.0,"dr":0.0031,"sa":0.4372},{"date":"2025-11-19","o":19200.0,"h":19300.0,"l":18970.0,"c":18990.0,"v":1218.0,"dr":-0.0063,"sa":0.4362},{"date":"2025-11-21","o":18480.0,"h":19470.0,"l":18480.0,"c":19300.0,"v":4968.0,"dr":0.0163,"sa":0.4362},{"date":"2025-11-25","o":19310.0,"h":20170.0,"l":19310.0,"c":20150.0,"v":1393.0,"dr":0.044,"sa":0.4382},{"date":"2025-11-26","o":19980.0,"h":20350.0,"l":19980.0,"c":20310.0,"v":1053.0,"dr":0.0079,"sa":0.4382},{"date":"2025-11-27","o":20790.0,"h":20790.0,"l":19060.0,"c":20110.0,"v":435.0,"dr":-0.0098,"sa":0.4381},{"date":"2025-11-28","o":20340.0,"h":20350.0,"l":19090.0,"c":20100.0,"v":1859.0,"dr":-0.0005,"sa":0.4368},{"date":"2025-12-01","o":19970.0,"h":20200.0,"l":19920.0,"c":19930.0,"v":7665.0,"dr":-0.0085,"sa":0.4354},{"date":"2025-12-02","o":20120.0,"h":20120.0,"l":19610.0,"c":19790.0,"v":1055.0,"dr":-0.007,"sa":0.4354},{"date":"2025-12-03","o":19790.0,"h":19910.0,"l":19660.0,"c":19710.0,"v":1136.0,"dr":-0.004,"sa":0.4332},{"date":"2025-12-04","o":19970.0,"h":20010.0,"l":19680.0,"c":19800.0,"v":1012.0,"dr":0.0046,"sa":0.433},{"date":"2025-12-05","o":20040.0,"h":20040.0,"l":19600.0,"c":19800.0,"v":4274.0,"dr":0.0,"sa":0.4317},{"date":"2025-12-09","o":19820.0,"h":19840.0,"l":19610.0,"c":19660.0,"v":1721.0,"dr":-0.0071,"sa":0.4317},{"date":"2025-12-10","o":19670.0,"h":19950.0,"l":19570.0,"c":19890.0,"v":2474.0,"dr":0.0117,"sa":0.4309},{"date":"2025-12-11","o":20110.0,"h":20650.0,"l":20030.0,"c":20520.0,"v":2540.0,"dr":0.0317,"sa":0.4317},{"date":"2025-12-12","o":20530.0,"h":20970.0,"l":20450.0,"c":20740.0,"v":1478.0,"dr":0.0107,"sa":0.4308},{"date":"2025-12-15","o":20740.0,"h":21070.0,"l":20490.0,"c":20840.0,"v":3001.0,"dr":0.0048,"sa":0.4306},{"date":"2025-12-16","o":20840.0,"h":21440.0,"l":20840.0,"c":21110.0,"v":4609.0,"dr":0.013,"sa":0.4301},{"date":"2025-12-17","o":21200.0,"h":21230.0,"l":20660.0,"c":20680.0,"v":1214.0,"dr":-0.0204,"sa":0.4296},{"date":"2025-12-18","o":20700.0,"h":20850.0,"l":20410.0,"c":20520.0,"v":1859.0,"dr":-0.0077,"sa":0.4296},{"date":"2025-12-19","o":20710.0,"h":20820.0,"l":20490.0,"c":20840.0,"v":1651.0,"dr":0.0156,"sa":0.4298},{"date":"2025-12-22","o":20950.0,"h":20970.0,"l":20700.0,"c":20850.0,"v":2094.0,"dr":0.0005,"sa":0.4293},{"date":"2025-12-23","o":20800.0,"h":20880.0,"l":20300.0,"c":20300.0,"v":1288.0,"dr":-0.0264,"sa":0.4283},{"date":"2025-12-24","o":20380.0,"h":20460.0,"l":20290.0,"c":20400.0,"v":57.0,"dr":0.0049,"sa":0.4282},{"date":"2025-12-26","o":20700.0,"h":21200.0,"l":19500.0,"c":21200.0,"v":349.0,"dr":0.0392,"sa":0.4297},{"date":"2025-12-29","o":20010.0,"h":20480.0,"l":20010.0,"c":20240.0,"v":1562.0,"dr":-0.0453,"sa":0.4323},{"date":"2025-12-30","o":20400.0,"h":20470.0,"l":20120.0,"c":20020.0,"v":880.0,"dr":-0.0109,"sa":0.4323},{"date":"2026-01-02","o":20290.0,"h":20540.0,"l":19980.0,"c":20540.0,"v":798.0,"dr":0.026,"sa":0.4329},{"date":"2026-01-05","o":20750.0,"h":20770.0,"l":20250.0,"c":20660.0,"v":1429.0,"dr":0.0058,"sa":0.4321},{"date":"2026-01-06","o":20820.0,"h":21310.0,"l":20540.0,"c":21230.0,"v":1637.0,"dr":0.0276,"sa":0.4324},{"date":"2026-01-07","o":21270.0,"h":21270.0,"l":20870.0,"c":20930.0,"v":2048.0,"dr":-0.0141,"sa":0.4326},{"date":"2026-01-08","o":21260.0,"h":22200.0,"l":21110.0,"c":22180.0,"v":6689.0,"dr":0.0597,"sa":0.4358},{"date":"2026-01-09","o":22100.0,"h":22190.0,"l":21570.0,"c":21720.0,"v":1472.0,"dr":-0.0207,"sa":0.4363},{"date":"2026-01-12","o":21750.0,"h":21790.0,"l":21350.0,"c":21360.0,"v":3387.0,"dr":-0.0166,"sa":0.4366},{"date":"2026-01-13","o":21440.0,"h":21550.0,"l":21300.0,"c":21440.0,"v":17463.0,"dr":0.0037,"sa":0.4362},{"date":"2026-01-14","o":21450.0,"h":21540.0,"l":21010.0,"c":21100.0,"v":1620.0,"dr":-0.0159,"sa":0.4357},{"date":"2026-01-15","o":21100.0,"h":21340.0,"l":20840.0,"c":20940.0,"v":18338.0,"dr":-0.0076,"sa":0.4354},{"date":"2026-01-16","o":20990.0,"h":20990.0,"l":20640.0,"c":20680.0,"v":10549.0,"dr":-0.0124,"sa":0.4355},{"date":"2026-01-19","o":20990.0,"h":21000.0,"l":19500.0,"c":20100.0,"v":191.0,"dr":-0.028,"sa":0.4363},{"date":"2026-01-20","o":20210.0,"h":20560.0,"l":20110.0,"c":20100.0,"v":1988.0,"dr":0.0,"sa":0.4359},{"date":"2026-01-21","o":20190.0,"h":20840.0,"l":20190.0,"c":20670.0,"v":2116.0,"dr":0.0284,"sa":0.4366},{"date":"2026-01-22","o":20840.0,"h":20920.0,"l":20680.0,"c":20690.0,"v":1287.0,"dr":0.001,"sa":0.4366},{"date":"2026-01-23","o":20720.0,"h":20720.0,"l":20510.0,"c":20580.0,"v":898.0,"dr":-0.0053,"sa":0.4366},{"date":"2026-01-26","o":20420.0,"h":20590.0,"l":20260.0,"c":20350.0,"v":708.0,"dr":-0.0112,"sa":0.4366},{"date":"2026-01-27","o":20530.0,"h":21050.0,"l":20430.0,"c":21030.0,"v":2756.0,"dr":0.0334,"sa":0.4372},{"date":"2026-01-28","o":20910.0,"h":21100.0,"l":20770.0,"c":20870.0,"v":1144.0,"dr":-0.0076,"sa":0.4373},{"date":"2026-01-29","o":20860.0,"h":21250.0,"l":20840.0,"c":21220.0,"v":1429.0,"dr":0.0168,"sa":0.4373},{"date":"2026-01-30","o":21260.0,"h":21260.0,"l":20740.0,"c":20750.0,"v":940.0,"dr":-0.0221,"sa":0.4379},{"date":"2026-02-02","o":20990.0,"h":20990.0,"l":20560.0,"c":20630.0,"v":964.0,"dr":-0.0058,"sa":0.4376},{"date":"2026-02-03","o":20730.0,"h":20890.0,"l":20340.0,"c":20410.0,"v":974.0,"dr":-0.0107,"sa":0.4366},{"date":"2026-02-04","o":20500.0,"h":20930.0,"l":20370.0,"c":20680.0,"v":43533.0,"dr":0.0132,"sa":0.4367},{"date":"2026-02-05","o":20540.0,"h":20840.0,"l":20340.0,"c":20790.0,"v":3011.0,"dr":0.0053,"sa":0.4363},{"date":"2026-02-06","o":20950.0,"h":20950.0,"l":20480.0,"c":20600.0,"v":722.0,"dr":-0.0091,"sa":0.4356},{"date":"2026-02-09","o":20600.0,"h":20700.0,"l":20090.0,"c":20160.0,"v":1604.0,"dr":-0.0214,"sa":0.4347},{"date":"2026-02-10","o":20150.0,"h":20190.0,"l":19980.0,"c":20190.0,"v":3155.0,"dr":0.0015,"sa":0.4343},{"date":"2026-02-11","o":20210.0,"h":20350.0,"l":19860.0,"c":20230.0,"v":5107.0,"dr":0.002,"sa":0.4342},{"date":"2026-02-12","o":20230.0,"h":21000.0,"l":20230.0,"c":20540.0,"v":2298.0,"dr":0.0153,"sa":0.4333},{"date":"2026-02-13","o":20540.0,"h":21020.0,"l":20360.0,"c":20810.0,"v":2289.0,"dr":0.0131,"sa":0.4334},{"date":"2026-02-18","o":20850.0,"h":20850.0,"l":20080.0,"c":20090.0,"v":2666.0,"dr":-0.0346,"sa":0.4343},{"date":"2026-02-19","o":20040.0,"h":20170.0,"l":19830.0,"c":19880.0,"v":787.0,"dr":-0.0105,"sa":0.4343},{"date":"2026-02-20","o":19850.0,"h":20330.0,"l":19850.0,"c":20090.0,"v":751.0,"dr":0.0106,"sa":0.4232},{"date":"2026-02-23","o":20150.0,"h":20180.0,"l":19520.0,"c":19640.0,"v":2281.0,"dr":-0.0224,"sa":0.4239},{"date":"2026-02-24","o":19630.0,"h":20780.0,"l":19630.0,"c":20670.0,"v":2465.0,"dr":0.0524,"sa":0.4267},{"date":"2026-02-25","o":20520.0,"h":21200.0,"l":20520.0,"c":21110.0,"v":3685.0,"dr":0.0213,"sa":0.427},{"date":"2026-02-26","o":21140.0,"h":21790.0,"l":21140.0,"c":21350.0,"v":1351.0,"dr":0.0114,"sa":0.4271},{"date":"2026-02-27","o":21440.0,"h":21700.0,"l":20510.0,"c":20580.0,"v":758.0,"dr":-0.0361,"sa":0.4287},{"date":"2026-03-02","o":20600.0,"h":20600.0,"l":19350.0,"c":19480.0,"v":4019.0,"dr":-0.0534,"sa":0.4323},{"date":"2026-03-03","o":19350.0,"h":19410.0,"l":18900.0,"c":18970.0,"v":2119.0,"dr":-0.0262,"sa":0.4332},{"date":"2026-03-04","o":18950.0,"h":19310.0,"l":18850.0,"c":18920.0,"v":3114.0,"dr":-0.0026,"sa":0.433},{"date":"2026-03-05","o":18910.0,"h":18910.0,"l":18070.0,"c":18140.0,"v":1155.0,"dr":-0.0412,"sa":0.4351},{"date":"2026-03-06","o":18310.0,"h":18310.0,"l":17860.0,"c":17930.0,"v":3517.0,"dr":-0.0116,"sa":0.4353},{"date":"2026-03-09","o":17600.0,"h":17950.0,"l":17520.0,"c":17830.0,"v":2635.0,"dr":-0.0056,"sa":0.435},{"date":"2026-03-10","o":18050.0,"h":18360.0,"l":17940.0,"c":17870.0,"v":1817.0,"dr":0.0022,"sa":0.4349},{"date":"2026-03-11","o":18000.0,"h":18270.0,"l":17530.0,"c":17560.0,"v":870.0,"dr":-0.0173,"sa":0.4353},{"date":"2026-03-12","o":17410.0,"h":17780.0,"l":17380.0,"c":17520.0,"v":1459.0,"dr":-0.0023,"sa":0.4353},{"date":"2026-03-13","o":17440.0,"h":17540.0,"l":17080.0,"c":17150.0,"v":2031.0,"dr":-0.0211,"sa":0.4356},{"date":"2026-03-16","o":17310.0,"h":17420.0,"l":17090.0,"c":17170.0,"v":1527.0,"dr":0.0012,"sa":0.4355},{"date":"2026-03-17","o":17500.0,"h":17730.0,"l":17440.0,"c":17470.0,"v":4842.0,"dr":0.0175,"sa":0.4346},{"date":"2026-03-18","o":17690.0,"h":17700.0,"l":17250.0,"c":17240.0,"v":3602.0,"dr":-0.0132,"sa":0.4348},{"date":"2026-03-19","o":17250.0,"h":17250.0,"l":16920.0,"c":17050.0,"v":541.0,"dr":-0.011,"sa":0.4348},{"date":"2026-03-20","o":17120.0,"h":17210.0,"l":16750.0,"c":16960.0,"v":1774.0,"dr":-0.0053,"sa":0.4347},{"date":"2026-03-23","o":17380.0,"h":17520.0,"l":17180.0,"c":17270.0,"v":313.0,"dr":0.0183,"sa":0.4342},{"date":"2026-03-25","o":17380.0,"h":17540.0,"l":16910.0,"c":16910.0,"v":686.0,"dr":-0.0208,"sa":0.4346},{"date":"2026-03-26","o":16800.0,"h":16900.0,"l":16680.0,"c":16710.0,"v":935.0,"dr":-0.0118,"sa":0.4348},{"date":"2026-03-27","o":16730.0,"h":16830.0,"l":16580.0,"c":16660.0,"v":984.0,"dr":-0.003,"sa":0.4345},{"date":"2026-03-30","o":16730.0,"h":16810.0,"l":16510.0,"c":16640.0,"v":4632.0,"dr":-0.0012,"sa":0.4328},{"date":"2026-03-31","o":16680.0,"h":17030.0,"l":16630.0,"c":16980.0,"v":4247.0,"dr":0.0204,"sa":0.4324},{"date":"2026-04-01","o":17080.0,"h":17380.0,"l":17060.0,"c":17390.0,"v":3415.0,"dr":0.0241,"sa":0.4326},{"date":"2026-04-06","o":17280.0,"h":17280.0,"l":17010.0,"c":17150.0,"v":1329.0,"dr":-0.0138,"sa":0.4323},{"date":"2026-04-07","o":17110.0,"h":17240.0,"l":16910.0,"c":17130.0,"v":1944.0,"dr":-0.0012,"sa":0.4322},{"date":"2026-04-08","o":17600.0,"h":18100.0,"l":17600.0,"c":17940.0,"v":2444.0,"dr":0.0473,"sa":0.4341},{"date":"2026-04-09","o":17920.0,"h":18150.0,"l":17660.0,"c":18060.0,"v":7518.0,"dr":0.0067,"sa":0.434},{"date":"2026-04-10","o":18260.0,"h":18260.0,"l":17810.0,"c":17880.0,"v":5187.0,"dr":-0.01,"sa":0.4323},{"date":"2026-04-13","o":17700.0,"h":17850.0,"l":17500.0,"c":17760.0,"v":700.0,"dr":-0.0067,"sa":0.4322},{"date":"2026-04-14","o":18180.0,"h":18730.0,"l":18180.0,"c":18580.0,"v":4453.0,"dr":0.0462,"sa":0.4333},{"date":"2026-04-15","o":18680.0,"h":18680.0,"l":18370.0,"c":18410.0,"v":2835.0,"dr":-0.0091,"sa":0.4331},{"date":"2026-04-16","o":18280.0,"h":18450.0,"l":18010.0,"c":18000.0,"v":1478.0,"dr":-0.0223,"sa":0.4325},{"date":"2026-04-17","o":18260.0,"h":18920.0,"l":18260.0,"c":18780.0,"v":3234.0,"dr":0.0433,"sa":0.4343},{"date":"2026-04-20","o":18750.0,"h":18920.0,"l":18670.0,"c":18840.0,"v":2462.0,"dr":0.0032,"sa":0.434},{"date":"2026-04-21","o":19000.0,"h":19200.0,"l":18780.0,"c":18820.0,"v":1095.0,"dr":-0.0011,"sa":0.4314},{"date":"2026-04-22","o":18890.0,"h":18890.0,"l":18510.0,"c":18500.0,"v":445.0,"dr":-0.017,"sa":0.4278},{"date":"2026-04-23","o":18530.0,"h":18710.0,"l":18300.0,"c":18440.0,"v":1203.0,"dr":-0.0032,"sa":0.4275},{"date":"2026-04-24","o":18440.0,"h":18510.0,"l":18330.0,"c":18480.0,"v":4173.0,"dr":0.0022,"sa":0.4275},{"date":"2026-04-27","o":18480.0,"h":19000.0,"l":18480.0,"c":18930.0,"v":851.0,"dr":0.0244,"sa":0.4276},{"date":"2026-04-28","o":18870.0,"h":18970.0,"l":18490.0,"c":18580.0,"v":971.0,"dr":-0.0185,"sa":0.425},{"date":"2026-04-29","o":18550.0,"h":18570.0,"l":18110.0,"c":18160.0,"v":1237.0,"dr":-0.0226,"sa":0.4226},{"date":"2026-04-30","o":17460.0,"h":18120.0,"l":16860.0,"c":18120.0,"v":6535.0,"dr":-0.0022,"sa":0.4207},{"date":"2026-05-04","o":17780.0,"h":17780.0,"l":17150.0,"c":17240.0,"v":5552.0,"dr":-0.0486,"sa":0.4021},{"date":"2026-05-05","o":17460.0,"h":17600.0,"l":17330.0,"c":17420.0,"v":1717.0,"dr":0.0104,"sa":0.3994},{"date":"2026-05-06","o":17680.0,"h":18140.0,"l":17680.0,"c":18060.0,"v":3252.0,"dr":0.0367,"sa":0.3988},{"date":"2026-05-07","o":18100.0,"h":18180.0,"l":17920.0,"c":18100.0,"v":4366.0,"dr":0.0022,"sa":0.3988},{"date":"2026-05-08","o":18190.0,"h":18380.0,"l":18170.0,"c":18310.0,"v":1742.0,"dr":0.0116,"sa":0.3987},{"date":"2026-05-11","o":18310.0,"h":18310.0,"l":17730.0,"c":17750.0,"v":4837.0,"dr":-0.0306,"sa":0.4},{"date":"2026-05-12","o":17480.0,"h":17790.0,"l":17440.0,"c":17730.0,"v":1926.0,"dr":-0.0011,"sa":0.4},{"date":"2026-05-13","o":17860.0,"h":20660.0,"l":17860.0,"c":20080.0,"v":14896.0,"dr":0.1325,"sa":0.4198},{"date":"2026-05-14","o":20560.0,"h":22190.0,"l":20380.0,"c":21380.0,"v":31701.0,"dr":0.0647,"sa":0.4241},{"date":"2026-05-15","o":20750.0,"h":20750.0,"l":19820.0,"c":19910.0,"v":6336.0,"dr":-0.0688,"sa":0.4276},{"date":"2026-05-18","o":20580.0,"h":20580.0,"l":19340.0,"c":19310.0,"v":3068.0,"dr":-0.0301,"sa":0.4286},{"date":"2026-05-19","o":19090.0,"h":19710.0,"l":18980.0,"c":19390.0,"v":2226.0,"dr":0.0041,"sa":0.4281},{"date":"2026-05-20","o":19400.0,"h":19820.0,"l":19280.0,"c":19570.0,"v":3263.0,"dr":0.0093,"sa":0.4282},{"date":"2026-05-21","o":19720.0,"h":20420.0,"l":19550.0,"c":20150.0,"v":4789.0,"dr":0.0296,"sa":0.429},{"date":"2026-05-22","o":20320.0,"h":22170.0,"l":20320.0,"c":22160.0,"v":13172.0,"dr":0.0998,"sa":0.4399},{"date":"2026-05-26","o":22160.0,"h":23080.0,"l":22050.0,"c":22790.0,"v":11775.0,"dr":0.0284,"sa":0.4405},{"date":"2026-05-27","o":22960.0,"h":23800.0,"l":22960.0,"c":23500.0,"v":13700.0,"dr":0.0312,"sa":0.4414},{"date":"2026-05-28","o":23790.0,"h":24750.0,"l":23720.0,"c":24730.0,"v":4504.0,"dr":0.0523,"sa":0.444},{"date":"2026-05-29","o":25060.0,"h":26380.0,"l":25000.0,"c":25980.0,"v":34197.0,"dr":0.0505,"sa":0.4465},{"date":"2026-06-01","o":25980.0,"h":25980.0,"l":24710.0,"c":24900.0,"v":6546.0,"dr":-0.0416,"sa":0.4479},{"date":"2026-06-02","o":24900.0,"h":25100.0,"l":23770.0,"c":24240.0,"v":2927.0,"dr":-0.0265,"sa":0.4489},{"date":"2026-06-03","o":24260.0,"h":24260.0,"l":23600.0,"c":23910.0,"v":11703.0,"dr":-0.0136,"sa":0.4489},{"date":"2026-06-04","o":23560.0,"h":23810.0,"l":23000.0,"c":23110.0,"v":2262.0,"dr":-0.0335,"sa":0.4502},{"date":"2026-06-05","o":22830.0,"h":23080.0,"l":22230.0,"c":22460.0,"v":2849.0,"dr":-0.0281,"sa":0.451},{"date":"2026-06-08","o":22560.0,"h":23090.0,"l":22560.0,"c":22810.0,"v":1979.0,"dr":0.0156,"sa":0.451},{"date":"2026-06-09","o":23300.0,"h":23370.0,"l":22080.0,"c":22600.0,"v":4796.0,"dr":-0.0092,"sa":0.451},{"date":"2026-06-10","o":22270.0,"h":22300.0,"l":21470.0,"c":21520.0,"v":769.0,"dr":-0.0478,"sa":0.4527},{"date":"2026-06-11","o":21260.0,"h":22120.0,"l":21160.0,"c":22030.0,"v":2720.0,"dr":0.0237,"sa":0.4496},{"date":"2026-06-12","o":22280.0,"h":22470.0,"l":21940.0,"c":22130.0,"v":3636.0,"dr":0.0045,"sa":0.449},{"date":"2026-06-16","o":21900.0,"h":22110.0,"l":21560.0,"c":21660.0,"v":1619.0,"dr":-0.0212,"sa":0.4496},{"date":"2026-06-17","o":21580.0,"h":21660.0,"l":21000.0,"c":20970.0,"v":1021.0,"dr":-0.0319,"sa":0.4502},{"date":"2026-06-18","o":21330.0,"h":21370.0,"l":20700.0,"c":21320.0,"v":1202.0,"dr":0.0167,"sa":0.45},{"date":"2026-06-19","o":21320.0,"h":22430.0,"l":20440.0,"c":22030.0,"v":430.0,"dr":0.0333,"sa":0.4511},{"date":"2026-06-22","o":21500.0,"h":22170.0,"l":21290.0,"c":21460.0,"v":1721.0,"dr":-0.0259,"sa":0.4516},{"date":"2026-06-23","o":21210.0,"h":21880.0,"l":21060.0,"c":21830.0,"v":495.0,"dr":0.0172,"sa":0.4518},{"date":"2026-06-24","o":21720.0,"h":21820.0,"l":21320.0,"c":21530.0,"v":1471.0,"dr":-0.0137,"sa":0.4519},{"date":"2026-06-25","o":21760.0,"h":22270.0,"l":21600.0,"c":21790.0,"v":5992.0,"dr":0.0121,"sa":0.4519},{"date":"2026-06-26","o":21740.0,"h":22350.0,"l":21660.0,"c":21640.0,"v":1016.0,"dr":-0.0069,"sa":0.4517},{"date":"2026-06-29","o":21810.0,"h":22140.0,"l":21720.0,"c":21810.0,"v":1704.0,"dr":0.0079,"sa":0.4516},{"date":"2026-06-30","o":21690.0,"h":22070.0,"l":21590.0,"c":21650.0,"v":3223.0,"dr":-0.0073,"sa":0.4517},{"date":"2026-07-01","o":21520.0,"h":21830.0,"l":21310.0,"c":21450.0,"v":1104.0,"dr":-0.0092,"sa":0.4496},{"date":"2026-07-02","o":21840.0,"h":21910.0,"l":20770.0,"c":21020.0,"v":1403.0,"dr":-0.02,"sa":0.4501},{"date":"2026-07-03","o":21070.0,"h":22160.0,"l":20460.0,"c":21010.0,"v":288.0,"dr":-0.0005,"sa":0.4499},{"date":"2026-07-06","o":21000.0,"h":21790.0,"l":21000.0,"c":21720.0,"v":874.0,"dr":0.0338,"sa":0.4509},{"date":"2026-07-07","o":21720.0,"h":21720.0,"l":21310.0,"c":21400.0,"v":533.0,"dr":-0.0147,"sa":0.4509},{"date":"2026-07-08","o":21150.0,"h":21400.0,"l":20910.0,"c":21250.0,"v":2808.0,"dr":-0.007,"sa":0.4508},{"date":"2026-07-10","o":21530.0,"h":22090.0,"l":21390.0,"c":21950.0,"v":1442.0,"dr":0.0329,"sa":0.4478},{"date":"2026-07-13","o":21960.0,"h":22320.0,"l":21650.0,"c":21850.0,"v":4986.0,"dr":-0.0046,"sa":0.4463},{"date":"2026-07-14","o":21820.0,"h":21860.0,"l":21500.0,"c":21630.0,"v":982.0,"dr":-0.0101,"sa":0.4464},{"date":"2026-07-15","o":21920.0,"h":22360.0,"l":21740.0,"c":22120.0,"v":3084.0,"dr":0.0227,"sa":0.4468},{"date":"2026-07-16","o":22050.0,"h":22240.0,"l":22040.0,"c":22120.0,"v":1595.0,"dr":0.0,"sa":0.4463},{"date":"2026-07-17","o":21830.0,"h":22860.0,"l":21810.0,"c":22460.0,"v":12123.0,"dr":0.0154,"sa":0.4464},{"date":"2026-07-20","o":22390.0,"h":22400.0,"l":21970.0,"c":22060.0,"v":2514.0,"dr":-0.0178,"sa":0.4462},{"date":"2026-07-21","o":22350.0,"h":22580.0,"l":22100.0,"c":22480.0,"v":2991.0,"dr":0.019,"sa":0.4463},{"date":"2026-07-22","o":22660.0,"h":23050.0,"l":22500.0,"c":22570.0,"v":2453.0,"dr":0.004,"sa":0.4451},{"date":"2026-07-23","o":22530.0,"h":22540.0,"l":22180.0,"c":22410.0,"v":12290.0,"dr":-0.0071,"sa":0.4428},{"date":"2026-07-24","o":22590.0,"h":23150.0,"l":22540.0,"c":22830.0,"v":891.0,"dr":0.0187,"sa":0.4416},{"date":"2026-07-27","o":23570.0,"h":23620.0,"l":22970.0,"c":23390.0,"v":1556.0,"dr":0.0245,"sa":0.4421},{"date":"2026-07-28","o":23570.0,"h":24030.0,"l":23570.0,"c":23800.0,"v":5800.0,"dr":0.0175,"sa":0.4424}]