[{"date":"2025-11-12","o":21990.0,"h":22100.0,"l":21300.0,"c":22050.0,"v":2315.0,"dr":0.0175,"sa":0.9662},{"date":"2025-11-13","o":22290.0,"h":22290.0,"l":21120.0,"c":21280.0,"v":1496.0,"dr":-0.0349,"sa":0.9668},{"date":"2025-11-14","o":20080.0,"h":21240.0,"l":20010.0,"c":21200.0,"v":2228.0,"dr":-0.0038,"sa":0.6633},{"date":"2025-11-17","o":21200.0,"h":21290.0,"l":20750.0,"c":20750.0,"v":1473.0,"dr":-0.0212,"sa":0.6634},{"date":"2025-11-18","o":20740.0,"h":21070.0,"l":20140.0,"c":21010.0,"v":1491.0,"dr":0.0125,"sa":0.6631},{"date":"2025-11-19","o":20850.0,"h":20960.0,"l":20330.0,"c":20930.0,"v":1876.0,"dr":-0.0038,"sa":0.6631},{"date":"2025-11-21","o":20340.0,"h":21180.0,"l":20150.0,"c":21050.0,"v":622.0,"dr":0.0057,"sa":0.6607},{"date":"2025-11-25","o":21500.0,"h":22000.0,"l":21500.0,"c":22000.0,"v":1468.0,"dr":0.0451,"sa":0.6615},{"date":"2025-11-26","o":21690.0,"h":23350.0,"l":21690.0,"c":23290.0,"v":5608.0,"dr":0.0586,"sa":0.6588},{"date":"2025-11-27","o":23990.0,"h":23990.0,"l":22270.0,"c":23150.0,"v":204.0,"dr":-0.006,"sa":0.6579},{"date":"2025-11-28","o":23160.0,"h":23520.0,"l":22910.0,"c":23000.0,"v":1017.0,"dr":-0.0065,"sa":0.6569},{"date":"2025-12-01","o":22640.0,"h":22900.0,"l":22100.0,"c":22480.0,"v":2131.0,"dr":-0.0226,"sa":0.6564},{"date":"2025-12-02","o":22770.0,"h":22770.0,"l":22070.0,"c":22320.0,"v":952.0,"dr":-0.0071,"sa":0.6565},{"date":"2025-12-03","o":22000.0,"h":22260.0,"l":21360.0,"c":21600.0,"v":2869.0,"dr":-0.0323,"sa":0.6575},{"date":"2025-12-04","o":21700.0,"h":21820.0,"l":21270.0,"c":21790.0,"v":2762.0,"dr":0.0088,"sa":0.6571},{"date":"2025-12-05","o":21970.0,"h":22010.0,"l":21270.0,"c":21910.0,"v":2362.0,"dr":0.0055,"sa":0.6571},{"date":"2025-12-09","o":21380.0,"h":21700.0,"l":21100.0,"c":21580.0,"v":679.0,"dr":-0.0151,"sa":0.6574},{"date":"2025-12-10","o":21400.0,"h":22220.0,"l":20950.0,"c":22240.0,"v":1951.0,"dr":0.0306,"sa":0.6579},{"date":"2025-12-11","o":21700.0,"h":22660.0,"l":21220.0,"c":22630.0,"v":6075.0,"dr":0.0175,"sa":0.6572},{"date":"2025-12-12","o":22960.0,"h":22980.0,"l":20920.0,"c":21750.0,"v":3225.0,"dr":-0.0389,"sa":0.6584},{"date":"2025-12-15","o":21810.0,"h":21860.0,"l":21100.0,"c":21720.0,"v":1036.0,"dr":-0.0014,"sa":0.6584},{"date":"2025-12-16","o":22030.0,"h":22050.0,"l":21540.0,"c":21920.0,"v":1424.0,"dr":0.0092,"sa":0.658},{"date":"2025-12-17","o":22020.0,"h":22550.0,"l":21750.0,"c":21750.0,"v":2448.0,"dr":-0.0078,"sa":0.6572},{"date":"2025-12-18","o":21870.0,"h":22990.0,"l":21870.0,"c":22470.0,"v":6219.0,"dr":0.0331,"sa":0.657},{"date":"2025-12-19","o":22680.0,"h":23040.0,"l":22340.0,"c":23040.0,"v":1245.0,"dr":0.0254,"sa":0.6571},{"date":"2025-12-22","o":23250.0,"h":24490.0,"l":22780.0,"c":24530.0,"v":5345.0,"dr":0.0647,"sa":0.6595},{"date":"2025-12-23","o":24710.0,"h":24710.0,"l":22480.0,"c":22700.0,"v":12817.0,"dr":-0.0746,"sa":0.6639},{"date":"2025-12-24","o":23020.0,"h":23100.0,"l":22760.0,"c":23050.0,"v":249.0,"dr":0.0154,"sa":0.6637},{"date":"2025-12-26","o":22190.0,"h":23460.0,"l":22110.0,"c":23400.0,"v":848.0,"dr":0.0152,"sa":0.6637},{"date":"2025-12-29","o":23030.0,"h":23380.0,"l":22680.0,"c":22830.0,"v":1216.0,"dr":-0.0244,"sa":0.6643},{"date":"2025-12-30","o":23130.0,"h":23140.0,"l":22320.0,"c":22390.0,"v":8710.0,"dr":-0.0193,"sa":0.6645},{"date":"2026-01-02","o":22390.0,"h":23620.0,"l":22390.0,"c":23560.0,"v":2072.0,"dr":0.0523,"sa":0.6662},{"date":"2026-01-05","o":23560.0,"h":24000.0,"l":22480.0,"c":23100.0,"v":7377.0,"dr":-0.0195,"sa":0.6636},{"date":"2026-01-06","o":23370.0,"h":23690.0,"l":22740.0,"c":23150.0,"v":2607.0,"dr":0.0022,"sa":0.6633},{"date":"2026-01-07","o":22170.0,"h":22170.0,"l":20450.0,"c":20640.0,"v":37411.0,"dr":-0.1084,"sa":0.672},{"date":"2026-01-08","o":21870.0,"h":21870.0,"l":20290.0,"c":20920.0,"v":14715.0,"dr":0.0136,"sa":0.672},{"date":"2026-01-09","o":21200.0,"h":21440.0,"l":20020.0,"c":20290.0,"v":15369.0,"dr":-0.0301,"sa":0.6728},{"date":"2026-01-12","o":20990.0,"h":20990.0,"l":19950.0,"c":20450.0,"v":10569.0,"dr":0.0079,"sa":0.6728},{"date":"2026-01-13","o":20550.0,"h":20740.0,"l":20130.0,"c":20500.0,"v":4269.0,"dr":0.0024,"sa":0.6719},{"date":"2026-01-14","o":20780.0,"h":20780.0,"l":20040.0,"c":20110.0,"v":4812.0,"dr":-0.019,"sa":0.6713},{"date":"2026-01-15","o":20680.0,"h":21210.0,"l":19940.0,"c":20520.0,"v":15157.0,"dr":0.0204,"sa":0.6715},{"date":"2026-01-16","o":20760.0,"h":20900.0,"l":20400.0,"c":20560.0,"v":3323.0,"dr":0.0019,"sa":0.6707},{"date":"2026-01-19","o":20560.0,"h":21030.0,"l":19010.0,"c":20360.0,"v":938.0,"dr":-0.0097,"sa":0.6698},{"date":"2026-01-20","o":20350.0,"h":20590.0,"l":19810.0,"c":20230.0,"v":5155.0,"dr":-0.0064,"sa":0.6685},{"date":"2026-01-21","o":20140.0,"h":20830.0,"l":20110.0,"c":20500.0,"v":4556.0,"dr":0.0133,"sa":0.6684},{"date":"2026-01-22","o":20730.0,"h":20730.0,"l":20180.0,"c":20260.0,"v":2289.0,"dr":-0.0117,"sa":0.6676},{"date":"2026-01-23","o":20200.0,"h":20640.0,"l":20070.0,"c":20520.0,"v":3302.0,"dr":0.0128,"sa":0.6666},{"date":"2026-01-26","o":20040.0,"h":20970.0,"l":20020.0,"c":20500.0,"v":7075.0,"dr":-0.001,"sa":0.6666},{"date":"2026-01-27","o":20650.0,"h":20650.0,"l":19790.0,"c":19850.0,"v":2912.0,"dr":-0.0317,"sa":0.6672},{"date":"2026-01-28","o":20120.0,"h":21080.0,"l":19730.0,"c":20810.0,"v":13896.0,"dr":0.0484,"sa":0.6686},{"date":"2026-01-29","o":19550.0,"h":19680.0,"l":17980.0,"c":18600.0,"v":23810.0,"dr":-0.1062,"sa":0.6774},{"date":"2026-01-30","o":18600.0,"h":19410.0,"l":18460.0,"c":18900.0,"v":13960.0,"dr":0.0161,"sa":0.6775},{"date":"2026-02-02","o":18650.0,"h":19130.0,"l":18640.0,"c":18810.0,"v":3002.0,"dr":-0.0048,"sa":0.6761},{"date":"2026-02-03","o":18790.0,"h":20140.0,"l":18760.0,"c":19510.0,"v":10071.0,"dr":0.0372,"sa":0.6747},{"date":"2026-02-04","o":19690.0,"h":20380.0,"l":19180.0,"c":19650.0,"v":6759.0,"dr":0.0072,"sa":0.6747},{"date":"2026-02-05","o":19540.0,"h":19830.0,"l":19120.0,"c":19670.0,"v":3290.0,"dr":0.001,"sa":0.6733},{"date":"2026-02-06","o":19410.0,"h":19500.0,"l":17880.0,"c":18070.0,"v":12698.0,"dr":-0.0813,"sa":0.6772},{"date":"2026-02-09","o":18320.0,"h":18470.0,"l":18040.0,"c":18150.0,"v":4088.0,"dr":0.0044,"sa":0.6769},{"date":"2026-02-10","o":18150.0,"h":18730.0,"l":17790.0,"c":18610.0,"v":4297.0,"dr":0.0253,"sa":0.6759},{"date":"2026-02-11","o":18650.0,"h":18830.0,"l":18200.0,"c":18720.0,"v":2472.0,"dr":0.0059,"sa":0.6759},{"date":"2026-02-12","o":18720.0,"h":18910.0,"l":17930.0,"c":18120.0,"v":5605.0,"dr":-0.0321,"sa":0.6767},{"date":"2026-02-13","o":18290.0,"h":18650.0,"l":17660.0,"c":18630.0,"v":1704.0,"dr":0.0281,"sa":0.6768},{"date":"2026-02-18","o":18660.0,"h":19180.0,"l":18330.0,"c":19050.0,"v":8044.0,"dr":0.0225,"sa":0.6768},{"date":"2026-02-19","o":19060.0,"h":19420.0,"l":18620.0,"c":18750.0,"v":5576.0,"dr":-0.0157,"sa":0.6771},{"date":"2026-02-20","o":18710.0,"h":20010.0,"l":18700.0,"c":19160.0,"v":13875.0,"dr":0.0219,"sa":0.6773},{"date":"2026-02-23","o":19650.0,"h":19740.0,"l":19150.0,"c":19210.0,"v":6713.0,"dr":0.0026,"sa":0.6772},{"date":"2026-02-24","o":19300.0,"h":20190.0,"l":19220.0,"c":20150.0,"v":20938.0,"dr":0.0489,"sa":0.6778},{"date":"2026-02-25","o":19000.0,"h":19000.0,"l":15700.0,"c":17120.0,"v":106835.0,"dr":-0.1504,"sa":0.6949},{"date":"2026-02-26","o":17170.0,"h":17320.0,"l":16310.0,"c":16340.0,"v":28497.0,"dr":-0.0456,"sa":0.6964},{"date":"2026-02-27","o":16350.0,"h":16350.0,"l":15840.0,"c":15930.0,"v":9976.0,"dr":-0.0251,"sa":0.6969},{"date":"2026-03-02","o":15900.0,"h":16310.0,"l":15500.0,"c":16270.0,"v":4058.0,"dr":0.0213,"sa":0.6971},{"date":"2026-03-03","o":16140.0,"h":16460.0,"l":15780.0,"c":16280.0,"v":11231.0,"dr":0.0006,"sa":0.6967},{"date":"2026-03-04","o":16260.0,"h":16600.0,"l":15990.0,"c":16110.0,"v":3008.0,"dr":-0.0104,"sa":0.6967},{"date":"2026-03-05","o":16220.0,"h":16230.0,"l":15570.0,"c":15630.0,"v":7089.0,"dr":-0.0298,"sa":0.6974},{"date":"2026-03-06","o":15530.0,"h":15820.0,"l":15430.0,"c":15590.0,"v":2015.0,"dr":-0.0026,"sa":0.6974},{"date":"2026-03-09","o":15500.0,"h":16080.0,"l":15500.0,"c":15990.0,"v":4098.0,"dr":0.0257,"sa":0.6954},{"date":"2026-03-10","o":16000.0,"h":16300.0,"l":15910.0,"c":16040.0,"v":4896.0,"dr":0.0031,"sa":0.6952},{"date":"2026-03-11","o":15920.0,"h":16410.0,"l":15920.0,"c":16130.0,"v":3813.0,"dr":0.0056,"sa":0.695},{"date":"2026-03-12","o":16130.0,"h":16210.0,"l":15910.0,"c":15950.0,"v":2558.0,"dr":-0.0112,"sa":0.6911},{"date":"2026-03-13","o":16070.0,"h":16180.0,"l":15750.0,"c":15960.0,"v":3316.0,"dr":0.0006,"sa":0.6833},{"date":"2026-03-16","o":16270.0,"h":16380.0,"l":16130.0,"c":16220.0,"v":2515.0,"dr":0.0163,"sa":0.6809},{"date":"2026-03-17","o":16130.0,"h":16460.0,"l":16130.0,"c":16280.0,"v":4130.0,"dr":0.0037,"sa":0.6805},{"date":"2026-03-18","o":16510.0,"h":16510.0,"l":16120.0,"c":16160.0,"v":1545.0,"dr":-0.0074,"sa":0.6806},{"date":"2026-03-19","o":16100.0,"h":16340.0,"l":15860.0,"c":16250.0,"v":2964.0,"dr":0.0056,"sa":0.6798},{"date":"2026-03-20","o":15910.0,"h":16080.0,"l":15490.0,"c":15780.0,"v":12890.0,"dr":-0.0289,"sa":0.6795},{"date":"2026-03-23","o":15780.0,"h":15780.0,"l":15300.0,"c":15390.0,"v":3523.0,"dr":-0.0247,"sa":0.6783},{"date":"2026-03-25","o":15780.0,"h":16000.0,"l":15580.0,"c":15610.0,"v":3252.0,"dr":0.0143,"sa":0.678},{"date":"2026-03-26","o":15400.0,"h":15430.0,"l":14860.0,"c":14890.0,"v":1603.0,"dr":-0.0461,"sa":0.6793},{"date":"2026-03-27","o":14960.0,"h":15760.0,"l":14960.0,"c":15540.0,"v":3005.0,"dr":0.0437,"sa":0.6805},{"date":"2026-03-30","o":15760.0,"h":15760.0,"l":15100.0,"c":15240.0,"v":3353.0,"dr":-0.0193,"sa":0.6808},{"date":"2026-03-31","o":15310.0,"h":16160.0,"l":15300.0,"c":16190.0,"v":1348.0,"dr":0.0623,"sa":0.6833},{"date":"2026-04-01","o":16100.0,"h":16550.0,"l":16100.0,"c":16500.0,"v":16813.0,"dr":0.0191,"sa":0.6834},{"date":"2026-04-06","o":16320.0,"h":16320.0,"l":16000.0,"c":16080.0,"v":2888.0,"dr":-0.0255,"sa":0.6839},{"date":"2026-04-07","o":16040.0,"h":16040.0,"l":15640.0,"c":15860.0,"v":3159.0,"dr":-0.0137,"sa":0.684},{"date":"2026-04-08","o":16250.0,"h":16650.0,"l":16230.0,"c":16480.0,"v":3286.0,"dr":0.0391,"sa":0.6848},{"date":"2026-04-09","o":16700.0,"h":16770.0,"l":16190.0,"c":16140.0,"v":6297.0,"dr":-0.0206,"sa":0.6837},{"date":"2026-04-10","o":16280.0,"h":17000.0,"l":16280.0,"c":16680.0,"v":10691.0,"dr":0.0335,"sa":0.6843},{"date":"2026-04-13","o":16630.0,"h":16800.0,"l":16220.0,"c":16300.0,"v":8790.0,"dr":-0.0228,"sa":0.6848},{"date":"2026-04-14","o":16340.0,"h":16470.0,"l":15970.0,"c":16330.0,"v":4416.0,"dr":0.0018,"sa":0.6848},{"date":"2026-04-15","o":16910.0,"h":16910.0,"l":15680.0,"c":15790.0,"v":13733.0,"dr":-0.0331,"sa":0.6857},{"date":"2026-04-16","o":15730.0,"h":15900.0,"l":15230.0,"c":15470.0,"v":7247.0,"dr":-0.0203,"sa":0.6824},{"date":"2026-04-17","o":15770.0,"h":15770.0,"l":15370.0,"c":15480.0,"v":3411.0,"dr":0.0006,"sa":0.6806},{"date":"2026-04-20","o":15500.0,"h":15770.0,"l":15220.0,"c":15680.0,"v":7038.0,"dr":0.0129,"sa":0.6799},{"date":"2026-04-21","o":15900.0,"h":15910.0,"l":15130.0,"c":15220.0,"v":3687.0,"dr":-0.0293,"sa":0.6771},{"date":"2026-04-22","o":15560.0,"h":15800.0,"l":15350.0,"c":15480.0,"v":4636.0,"dr":0.0171,"sa":0.6745},{"date":"2026-04-23","o":15700.0,"h":16240.0,"l":15570.0,"c":16010.0,"v":3120.0,"dr":0.0342,"sa":0.6722},{"date":"2026-04-24","o":16030.0,"h":16180.0,"l":15710.0,"c":16100.0,"v":5832.0,"dr":0.0056,"sa":0.6719},{"date":"2026-04-27","o":16390.0,"h":16750.0,"l":16100.0,"c":16620.0,"v":5973.0,"dr":0.0323,"sa":0.672},{"date":"2026-04-28","o":16700.0,"h":16700.0,"l":16320.0,"c":16380.0,"v":3836.0,"dr":-0.0144,"sa":0.671},{"date":"2026-04-29","o":16390.0,"h":16390.0,"l":15520.0,"c":15730.0,"v":2736.0,"dr":-0.0397,"sa":0.6683},{"date":"2026-04-30","o":15790.0,"h":17000.0,"l":15790.0,"c":16800.0,"v":14057.0,"dr":0.068,"sa":0.6686},{"date":"2026-05-04","o":17520.0,"h":17870.0,"l":17060.0,"c":17550.0,"v":18361.0,"dr":0.0446,"sa":0.6593},{"date":"2026-05-05","o":17700.0,"h":18290.0,"l":17640.0,"c":18070.0,"v":20908.0,"dr":0.0296,"sa":0.6598},{"date":"2026-05-06","o":17910.0,"h":18050.0,"l":17690.0,"c":17890.0,"v":6208.0,"dr":-0.01,"sa":0.6581},{"date":"2026-05-07","o":17800.0,"h":18430.0,"l":17550.0,"c":17710.0,"v":4869.0,"dr":-0.0101,"sa":0.657},{"date":"2026-05-08","o":17800.0,"h":18250.0,"l":17510.0,"c":18200.0,"v":4016.0,"dr":0.0277,"sa":0.6572},{"date":"2026-05-11","o":18260.0,"h":19510.0,"l":18250.0,"c":19190.0,"v":11347.0,"dr":0.0544,"sa":0.6584},{"date":"2026-05-12","o":19390.0,"h":19390.0,"l":18460.0,"c":18660.0,"v":9005.0,"dr":-0.0276,"sa":0.6538},{"date":"2026-05-13","o":19250.0,"h":19800.0,"l":19080.0,"c":19310.0,"v":6361.0,"dr":0.0348,"sa":0.6541},{"date":"2026-05-14","o":18850.0,"h":19450.0,"l":18730.0,"c":19000.0,"v":3688.0,"dr":-0.0161,"sa":0.6543},{"date":"2026-05-15","o":18730.0,"h":19620.0,"l":18390.0,"c":19230.0,"v":3091.0,"dr":0.0121,"sa":0.6542},{"date":"2026-05-18","o":18970.0,"h":19310.0,"l":18830.0,"c":19230.0,"v":7815.0,"dr":0.0,"sa":0.654},{"date":"2026-05-19","o":18430.0,"h":18900.0,"l":18310.0,"c":18340.0,"v":8900.0,"dr":-0.0463,"sa":0.6544},{"date":"2026-05-20","o":18650.0,"h":19620.0,"l":18460.0,"c":19650.0,"v":7351.0,"dr":0.0714,"sa":0.6492},{"date":"2026-05-21","o":19710.0,"h":21170.0,"l":19680.0,"c":20440.0,"v":16712.0,"dr":0.0402,"sa":0.6104},{"date":"2026-05-22","o":20440.0,"h":21360.0,"l":20430.0,"c":21230.0,"v":8466.0,"dr":0.0386,"sa":0.6115},{"date":"2026-05-26","o":21760.0,"h":22850.0,"l":21740.0,"c":22240.0,"v":17919.0,"dr":0.0476,"sa":0.6125},{"date":"2026-05-27","o":22420.0,"h":22580.0,"l":21900.0,"c":22560.0,"v":5572.0,"dr":0.0144,"sa":0.6109},{"date":"2026-05-28","o":22700.0,"h":25540.0,"l":22700.0,"c":24930.0,"v":21851.0,"dr":0.1051,"sa":0.6136},{"date":"2026-05-29","o":24930.0,"h":25840.0,"l":24440.0,"c":25200.0,"v":13556.0,"dr":0.0108,"sa":0.6134},{"date":"2026-06-01","o":24730.0,"h":25320.0,"l":24180.0,"c":25080.0,"v":8679.0,"dr":-0.0048,"sa":0.6128},{"date":"2026-06-02","o":24980.0,"h":26040.0,"l":24740.0,"c":25980.0,"v":4897.0,"dr":0.0359,"sa":0.6114},{"date":"2026-06-03","o":25380.0,"h":26840.0,"l":25300.0,"c":26780.0,"v":8570.0,"dr":0.0308,"sa":0.612},{"date":"2026-06-04","o":26500.0,"h":26860.0,"l":25400.0,"c":26380.0,"v":3318.0,"dr":-0.0149,"sa":0.6123},{"date":"2026-06-05","o":26960.0,"h":26960.0,"l":23190.0,"c":23400.0,"v":9463.0,"dr":-0.113,"sa":0.6234},{"date":"2026-06-08","o":24000.0,"h":24400.0,"l":23160.0,"c":23310.0,"v":2952.0,"dr":-0.0038,"sa":0.6235},{"date":"2026-06-09","o":22850.0,"h":23090.0,"l":21220.0,"c":22000.0,"v":33271.0,"dr":-0.0562,"sa":0.6263},{"date":"2026-06-10","o":21830.0,"h":21830.0,"l":20820.0,"c":20930.0,"v":2892.0,"dr":-0.0486,"sa":0.628},{"date":"2026-06-11","o":21430.0,"h":22670.0,"l":20980.0,"c":22590.0,"v":8488.0,"dr":0.0793,"sa":0.6285},{"date":"2026-06-12","o":22990.0,"h":23230.0,"l":22230.0,"c":22310.0,"v":3948.0,"dr":-0.0124,"sa":0.625},{"date":"2026-06-16","o":22500.0,"h":22870.0,"l":21910.0,"c":22010.0,"v":1502.0,"dr":-0.0134,"sa":0.6252},{"date":"2026-06-17","o":21920.0,"h":22010.0,"l":21170.0,"c":21350.0,"v":1870.0,"dr":-0.03,"sa":0.6255},{"date":"2026-06-18","o":21350.0,"h":21890.0,"l":20860.0,"c":21640.0,"v":1837.0,"dr":0.0136,"sa":0.6256},{"date":"2026-06-19","o":21460.0,"h":21990.0,"l":20980.0,"c":21580.0,"v":109.0,"dr":-0.0028,"sa":0.6245},{"date":"2026-06-22","o":21850.0,"h":22610.0,"l":21850.0,"c":22250.0,"v":2763.0,"dr":0.031,"sa":0.6249},{"date":"2026-06-23","o":21770.0,"h":22420.0,"l":21460.0,"c":21450.0,"v":1729.0,"dr":-0.036,"sa":0.626},{"date":"2026-06-24","o":22120.0,"h":22230.0,"l":21090.0,"c":21350.0,"v":953.0,"dr":-0.0047,"sa":0.626},{"date":"2026-06-25","o":21520.0,"h":21530.0,"l":20860.0,"c":21330.0,"v":1093.0,"dr":-0.0009,"sa":0.6249},{"date":"2026-06-26","o":21020.0,"h":21490.0,"l":20360.0,"c":20500.0,"v":5045.0,"dr":-0.0389,"sa":0.5982},{"date":"2026-06-29","o":20400.0,"h":20660.0,"l":19650.0,"c":20030.0,"v":4854.0,"dr":-0.0229,"sa":0.5986},{"date":"2026-06-30","o":20700.0,"h":20750.0,"l":20080.0,"c":20490.0,"v":3909.0,"dr":0.023,"sa":0.5989},{"date":"2026-07-01","o":20890.0,"h":21080.0,"l":20260.0,"c":20300.0,"v":6103.0,"dr":-0.0093,"sa":0.5991},{"date":"2026-07-02","o":20600.0,"h":20850.0,"l":19110.0,"c":19600.0,"v":4058.0,"dr":-0.0345,"sa":0.5989},{"date":"2026-07-03","o":19610.0,"h":20500.0,"l":19300.0,"c":19450.0,"v":1726.0,"dr":-0.0077,"sa":0.5986},{"date":"2026-07-06","o":19800.0,"h":20750.0,"l":19800.0,"c":20340.0,"v":7090.0,"dr":0.0458,"sa":0.5999},{"date":"2026-07-07","o":20820.0,"h":20820.0,"l":19760.0,"c":19880.0,"v":4373.0,"dr":-0.0226,"sa":0.5997},{"date":"2026-07-08","o":19920.0,"h":19930.0,"l":19200.0,"c":19650.0,"v":2634.0,"dr":-0.0116,"sa":0.5909},{"date":"2026-07-10","o":19870.0,"h":20470.0,"l":19620.0,"c":19770.0,"v":3599.0,"dr":0.0061,"sa":0.5909},{"date":"2026-07-13","o":19830.0,"h":19830.0,"l":18900.0,"c":19270.0,"v":3102.0,"dr":-0.0253,"sa":0.59},{"date":"2026-07-14","o":19450.0,"h":19610.0,"l":19030.0,"c":19030.0,"v":2209.0,"dr":-0.0125,"sa":0.5837},{"date":"2026-07-15","o":19780.0,"h":19800.0,"l":19140.0,"c":19440.0,"v":1502.0,"dr":0.0215,"sa":0.584},{"date":"2026-07-16","o":19100.0,"h":19100.0,"l":18390.0,"c":18380.0,"v":2814.0,"dr":-0.0545,"sa":0.5864},{"date":"2026-07-17","o":18230.0,"h":18850.0,"l":17760.0,"c":18510.0,"v":1521.0,"dr":0.0071,"sa":0.5817},{"date":"2026-07-20","o":18730.0,"h":18730.0,"l":17880.0,"c":17910.0,"v":2138.0,"dr":-0.0324,"sa":0.5827},{"date":"2026-07-21","o":17950.0,"h":18170.0,"l":17820.0,"c":17960.0,"v":3052.0,"dr":0.0028,"sa":0.5826},{"date":"2026-07-22","o":18260.0,"h":18580.0,"l":18190.0,"c":18270.0,"v":9919.0,"dr":0.0173,"sa":0.5828},{"date":"2026-07-23","o":18360.0,"h":18360.0,"l":17910.0,"c":18170.0,"v":3128.0,"dr":-0.0055,"sa":0.5799},{"date":"2026-07-24","o":18220.0,"h":18220.0,"l":17810.0,"c":18050.0,"v":3389.0,"dr":-0.0066,"sa":0.5789},{"date":"2026-07-27","o":17970.0,"h":18300.0,"l":17750.0,"c":18330.0,"v":4092.0,"dr":0.0155,"sa":0.5773},{"date":"2026-07-28","o":18330.0,"h":18330.0,"l":17490.0,"c":17950.0,"v":6436.0,"dr":-0.0207,"sa":0.5776}]