[{"date":"2025-11-12","o":17650.0,"h":17830.0,"l":17440.0,"c":17760.0,"v":2046.0,"dr":0.0102,"sa":1.5414},{"date":"2025-11-13","o":17780.0,"h":17900.0,"l":17510.0,"c":17650.0,"v":566.0,"dr":-0.0062,"sa":1.5411},{"date":"2025-11-14","o":17720.0,"h":17820.0,"l":17440.0,"c":17580.0,"v":1075.0,"dr":-0.004,"sa":0.4633},{"date":"2025-11-17","o":17500.0,"h":17500.0,"l":16710.0,"c":16740.0,"v":430.0,"dr":-0.0478,"sa":0.466},{"date":"2025-11-18","o":16580.0,"h":16810.0,"l":16570.0,"c":16640.0,"v":1136.0,"dr":-0.006,"sa":0.466},{"date":"2025-11-19","o":16670.0,"h":17090.0,"l":16550.0,"c":16920.0,"v":970.0,"dr":0.0168,"sa":0.4652},{"date":"2025-11-21","o":16890.0,"h":17700.0,"l":16890.0,"c":17510.0,"v":559.0,"dr":0.0349,"sa":0.4664},{"date":"2025-11-25","o":17680.0,"h":18600.0,"l":17680.0,"c":18570.0,"v":1523.0,"dr":0.0605,"sa":0.47},{"date":"2025-11-26","o":18430.0,"h":18780.0,"l":18410.0,"c":18720.0,"v":386.0,"dr":0.0081,"sa":0.47},{"date":"2025-11-27","o":18700.0,"h":19170.0,"l":17550.0,"c":18280.0,"v":360.0,"dr":-0.0235,"sa":0.4691},{"date":"2025-11-28","o":18100.0,"h":18880.0,"l":18100.0,"c":18770.0,"v":786.0,"dr":0.0268,"sa":0.4676},{"date":"2025-12-01","o":18660.0,"h":18660.0,"l":18400.0,"c":18520.0,"v":753.0,"dr":-0.0133,"sa":0.4671},{"date":"2025-12-02","o":18520.0,"h":18700.0,"l":18340.0,"c":18730.0,"v":661.0,"dr":0.0113,"sa":0.4668},{"date":"2025-12-03","o":18730.0,"h":18940.0,"l":18580.0,"c":18760.0,"v":214.0,"dr":0.0016,"sa":0.464},{"date":"2025-12-04","o":18840.0,"h":19180.0,"l":18840.0,"c":19040.0,"v":843.0,"dr":0.0149,"sa":0.4626},{"date":"2025-12-05","o":19120.0,"h":19330.0,"l":18730.0,"c":19160.0,"v":1161.0,"dr":0.0063,"sa":0.4521},{"date":"2025-12-09","o":19180.0,"h":19320.0,"l":18830.0,"c":19200.0,"v":4264.0,"dr":0.0021,"sa":0.4521},{"date":"2025-12-10","o":19150.0,"h":20020.0,"l":19150.0,"c":19990.0,"v":2151.0,"dr":0.0411,"sa":0.4534},{"date":"2025-12-11","o":20130.0,"h":20390.0,"l":20130.0,"c":20350.0,"v":729.0,"dr":0.018,"sa":0.4536},{"date":"2025-12-12","o":20380.0,"h":20500.0,"l":20250.0,"c":20420.0,"v":298.0,"dr":0.0034,"sa":0.4524},{"date":"2025-12-15","o":20300.0,"h":20900.0,"l":20300.0,"c":20790.0,"v":1153.0,"dr":0.0181,"sa":0.4518},{"date":"2025-12-16","o":20750.0,"h":21340.0,"l":20750.0,"c":21090.0,"v":631.0,"dr":0.0144,"sa":0.4517},{"date":"2025-12-17","o":21060.0,"h":21060.0,"l":20760.0,"c":20840.0,"v":551.0,"dr":-0.0119,"sa":0.4517},{"date":"2025-12-18","o":20980.0,"h":21150.0,"l":20820.0,"c":20950.0,"v":194.0,"dr":0.0053,"sa":0.4512},{"date":"2025-12-19","o":21220.0,"h":21310.0,"l":20920.0,"c":21320.0,"v":418.0,"dr":0.0177,"sa":0.4513},{"date":"2025-12-22","o":21300.0,"h":21930.0,"l":21150.0,"c":21450.0,"v":564.0,"dr":0.0061,"sa":0.4513},{"date":"2025-12-23","o":21610.0,"h":21640.0,"l":21050.0,"c":21020.0,"v":517.0,"dr":-0.02,"sa":0.4513},{"date":"2025-12-24","o":21050.0,"h":21170.0,"l":20880.0,"c":21120.0,"v":120.0,"dr":0.0048,"sa":0.4513},{"date":"2025-12-26","o":21100.0,"h":21990.0,"l":20200.0,"c":21120.0,"v":1085.0,"dr":0.0,"sa":0.451},{"date":"2025-12-29","o":21500.0,"h":21500.0,"l":21100.0,"c":21120.0,"v":665.0,"dr":0.0,"sa":0.4509},{"date":"2025-12-30","o":21390.0,"h":21390.0,"l":20840.0,"c":20880.0,"v":342.0,"dr":-0.0114,"sa":0.4509},{"date":"2026-01-02","o":20970.0,"h":20980.0,"l":20450.0,"c":20920.0,"v":438.0,"dr":0.0019,"sa":0.4508},{"date":"2026-01-05","o":20690.0,"h":21350.0,"l":20460.0,"c":21400.0,"v":2129.0,"dr":0.0229,"sa":0.4508},{"date":"2026-01-06","o":21360.0,"h":21360.0,"l":20750.0,"c":21170.0,"v":1255.0,"dr":-0.0107,"sa":0.4498},{"date":"2026-01-07","o":20950.0,"h":21070.0,"l":20840.0,"c":20930.0,"v":279.0,"dr":-0.0113,"sa":0.4499},{"date":"2026-01-08","o":20970.0,"h":21710.0,"l":20950.0,"c":21520.0,"v":1193.0,"dr":0.0282,"sa":0.4497},{"date":"2026-01-09","o":21500.0,"h":21590.0,"l":20760.0,"c":21160.0,"v":2989.0,"dr":-0.0167,"sa":0.4497},{"date":"2026-01-12","o":21140.0,"h":21140.0,"l":20660.0,"c":20980.0,"v":720.0,"dr":-0.0085,"sa":0.4499},{"date":"2026-01-13","o":20920.0,"h":21390.0,"l":20920.0,"c":21230.0,"v":248.0,"dr":0.0119,"sa":0.4499},{"date":"2026-01-14","o":21100.0,"h":21280.0,"l":20540.0,"c":20700.0,"v":972.0,"dr":-0.025,"sa":0.4466},{"date":"2026-01-15","o":20450.0,"h":20730.0,"l":20360.0,"c":20370.0,"v":1534.0,"dr":-0.0159,"sa":0.447},{"date":"2026-01-16","o":20250.0,"h":20590.0,"l":20250.0,"c":20430.0,"v":9693.0,"dr":0.0029,"sa":0.4457},{"date":"2026-01-19","o":19500.0,"h":21550.0,"l":19500.0,"c":21190.0,"v":285.0,"dr":0.0372,"sa":0.4464},{"date":"2026-01-20","o":20230.0,"h":20250.0,"l":19580.0,"c":19670.0,"v":2923.0,"dr":-0.0717,"sa":0.4515},{"date":"2026-01-21","o":19780.0,"h":20450.0,"l":19760.0,"c":20320.0,"v":809.0,"dr":0.033,"sa":0.4525},{"date":"2026-01-22","o":20270.0,"h":20660.0,"l":20270.0,"c":20460.0,"v":1795.0,"dr":0.0069,"sa":0.4525},{"date":"2026-01-23","o":20280.0,"h":20460.0,"l":19890.0,"c":20080.0,"v":1140.0,"dr":-0.0186,"sa":0.4527},{"date":"2026-01-26","o":19930.0,"h":20290.0,"l":19910.0,"c":20120.0,"v":1934.0,"dr":0.002,"sa":0.4517},{"date":"2026-01-27","o":20640.0,"h":21980.0,"l":20640.0,"c":21870.0,"v":5464.0,"dr":0.087,"sa":0.4594},{"date":"2026-01-28","o":21920.0,"h":21920.0,"l":21260.0,"c":21450.0,"v":2241.0,"dr":-0.0192,"sa":0.4599},{"date":"2026-01-29","o":21490.0,"h":21780.0,"l":21460.0,"c":21730.0,"v":1063.0,"dr":0.0131,"sa":0.4597},{"date":"2026-01-30","o":21750.0,"h":21750.0,"l":20920.0,"c":20910.0,"v":522.0,"dr":-0.0377,"sa":0.4612},{"date":"2026-02-02","o":20930.0,"h":21170.0,"l":20710.0,"c":20900.0,"v":1341.0,"dr":-0.0005,"sa":0.4602},{"date":"2026-02-03","o":20850.0,"h":21500.0,"l":20810.0,"c":21370.0,"v":1318.0,"dr":0.0225,"sa":0.4605},{"date":"2026-02-04","o":21450.0,"h":21800.0,"l":21250.0,"c":21310.0,"v":271.0,"dr":-0.0028,"sa":0.4604},{"date":"2026-02-05","o":21130.0,"h":21470.0,"l":20930.0,"c":21100.0,"v":1117.0,"dr":-0.0099,"sa":0.4602},{"date":"2026-02-06","o":20790.0,"h":21250.0,"l":20750.0,"c":20860.0,"v":590.0,"dr":-0.0114,"sa":0.4604},{"date":"2026-02-09","o":20860.0,"h":20860.0,"l":19990.0,"c":20080.0,"v":2190.0,"dr":-0.0374,"sa":0.4541},{"date":"2026-02-10","o":19750.0,"h":20070.0,"l":19490.0,"c":19590.0,"v":2170.0,"dr":-0.0244,"sa":0.4549},{"date":"2026-02-11","o":19550.0,"h":20110.0,"l":19520.0,"c":19630.0,"v":1326.0,"dr":0.002,"sa":0.4549},{"date":"2026-02-12","o":19810.0,"h":20090.0,"l":19490.0,"c":19460.0,"v":524.0,"dr":-0.0087,"sa":0.4549},{"date":"2026-02-13","o":19720.0,"h":20020.0,"l":19560.0,"c":19920.0,"v":348.0,"dr":0.0236,"sa":0.4542},{"date":"2026-02-18","o":19920.0,"h":20480.0,"l":19800.0,"c":20160.0,"v":4262.0,"dr":0.012,"sa":0.4538},{"date":"2026-02-19","o":20460.0,"h":20460.0,"l":19590.0,"c":19550.0,"v":476.0,"dr":-0.0303,"sa":0.455},{"date":"2026-02-20","o":19940.0,"h":19940.0,"l":19470.0,"c":19680.0,"v":2272.0,"dr":0.0066,"sa":0.4541},{"date":"2026-02-23","o":19500.0,"h":19590.0,"l":18800.0,"c":19010.0,"v":1456.0,"dr":-0.034,"sa":0.4556},{"date":"2026-02-24","o":19240.0,"h":20010.0,"l":19110.0,"c":19790.0,"v":3013.0,"dr":0.041,"sa":0.4563},{"date":"2026-02-25","o":19740.0,"h":20200.0,"l":19590.0,"c":20300.0,"v":708.0,"dr":0.0258,"sa":0.4568},{"date":"2026-02-26","o":20150.0,"h":20610.0,"l":19810.0,"c":19920.0,"v":256.0,"dr":-0.0187,"sa":0.4569},{"date":"2026-02-27","o":20040.0,"h":20050.0,"l":18960.0,"c":19000.0,"v":853.0,"dr":-0.0462,"sa":0.4595},{"date":"2026-03-02","o":18990.0,"h":19000.0,"l":18400.0,"c":18850.0,"v":621.0,"dr":-0.0079,"sa":0.4595},{"date":"2026-03-03","o":18780.0,"h":18910.0,"l":18360.0,"c":19040.0,"v":1304.0,"dr":0.0101,"sa":0.4588},{"date":"2026-03-04","o":19140.0,"h":19410.0,"l":18960.0,"c":19140.0,"v":500.0,"dr":0.0053,"sa":0.4582},{"date":"2026-03-05","o":19000.0,"h":19200.0,"l":18430.0,"c":18490.0,"v":887.0,"dr":-0.034,"sa":0.4595},{"date":"2026-03-06","o":18670.0,"h":18670.0,"l":18120.0,"c":18420.0,"v":1246.0,"dr":-0.0038,"sa":0.4595},{"date":"2026-03-09","o":18250.0,"h":18300.0,"l":17800.0,"c":18240.0,"v":390.0,"dr":-0.0098,"sa":0.4582},{"date":"2026-03-10","o":18420.0,"h":18800.0,"l":18420.0,"c":18260.0,"v":1942.0,"dr":0.0011,"sa":0.4581},{"date":"2026-03-11","o":18540.0,"h":18600.0,"l":18010.0,"c":18090.0,"v":407.0,"dr":-0.0093,"sa":0.4582},{"date":"2026-03-12","o":17800.0,"h":18000.0,"l":17750.0,"c":17770.0,"v":231.0,"dr":-0.0177,"sa":0.4567},{"date":"2026-03-13","o":17620.0,"h":17780.0,"l":17600.0,"c":17760.0,"v":497.0,"dr":-0.0006,"sa":0.4566},{"date":"2026-03-16","o":17860.0,"h":18000.0,"l":17690.0,"c":17830.0,"v":238.0,"dr":0.0039,"sa":0.4563},{"date":"2026-03-17","o":18050.0,"h":18260.0,"l":18040.0,"c":18090.0,"v":1344.0,"dr":0.0146,"sa":0.4565},{"date":"2026-03-18","o":18360.0,"h":18360.0,"l":18130.0,"c":17970.0,"v":821.0,"dr":-0.0066,"sa":0.4558},{"date":"2026-03-19","o":17910.0,"h":18120.0,"l":17880.0,"c":18030.0,"v":331.0,"dr":0.0033,"sa":0.4555},{"date":"2026-03-20","o":17970.0,"h":17970.0,"l":17710.0,"c":17790.0,"v":663.0,"dr":-0.0133,"sa":0.4556},{"date":"2026-03-23","o":18390.0,"h":18690.0,"l":18330.0,"c":18430.0,"v":319.0,"dr":0.036,"sa":0.4567},{"date":"2026-03-25","o":19100.0,"h":19100.0,"l":18590.0,"c":18450.0,"v":501.0,"dr":0.0011,"sa":0.4565},{"date":"2026-03-26","o":18500.0,"h":18560.0,"l":18080.0,"c":18140.0,"v":367.0,"dr":-0.0168,"sa":0.4565},{"date":"2026-03-27","o":18150.0,"h":18150.0,"l":17910.0,"c":17880.0,"v":870.0,"dr":-0.0143,"sa":0.4558},{"date":"2026-03-30","o":18180.0,"h":18190.0,"l":17890.0,"c":17930.0,"v":256.0,"dr":0.0028,"sa":0.4553},{"date":"2026-03-31","o":18210.0,"h":18390.0,"l":18000.0,"c":18330.0,"v":478.0,"dr":0.0223,"sa":0.4552},{"date":"2026-04-01","o":18560.0,"h":18740.0,"l":18400.0,"c":18550.0,"v":199.0,"dr":0.012,"sa":0.4547},{"date":"2026-04-06","o":17900.0,"h":18200.0,"l":17840.0,"c":18090.0,"v":1054.0,"dr":-0.0248,"sa":0.4553},{"date":"2026-04-07","o":17980.0,"h":18060.0,"l":17760.0,"c":17940.0,"v":251.0,"dr":-0.0083,"sa":0.4554},{"date":"2026-04-08","o":18740.0,"h":18900.0,"l":18740.0,"c":18830.0,"v":128.0,"dr":0.0496,"sa":0.4538},{"date":"2026-04-09","o":18680.0,"h":19020.0,"l":18570.0,"c":18930.0,"v":1022.0,"dr":0.0053,"sa":0.4522},{"date":"2026-04-10","o":18950.0,"h":19020.0,"l":18780.0,"c":18770.0,"v":244.0,"dr":-0.0085,"sa":0.4464},{"date":"2026-04-13","o":18480.0,"h":18730.0,"l":18440.0,"c":18730.0,"v":295.0,"dr":-0.0021,"sa":0.4463},{"date":"2026-04-14","o":19000.0,"h":19530.0,"l":19000.0,"c":19450.0,"v":7115.0,"dr":0.0384,"sa":0.4477},{"date":"2026-04-15","o":19450.0,"h":19450.0,"l":18830.0,"c":18930.0,"v":2842.0,"dr":-0.0267,"sa":0.4486},{"date":"2026-04-16","o":18840.0,"h":18940.0,"l":18710.0,"c":18830.0,"v":651.0,"dr":-0.0053,"sa":0.4479},{"date":"2026-04-17","o":19390.0,"h":20030.0,"l":19390.0,"c":19730.0,"v":730.0,"dr":0.0478,"sa":0.4492},{"date":"2026-04-20","o":19630.0,"h":19730.0,"l":19580.0,"c":19650.0,"v":711.0,"dr":-0.0041,"sa":0.4492},{"date":"2026-04-21","o":19800.0,"h":19850.0,"l":19380.0,"c":19330.0,"v":226.0,"dr":-0.0163,"sa":0.4485},{"date":"2026-04-22","o":19510.0,"h":19510.0,"l":19300.0,"c":19310.0,"v":244.0,"dr":-0.001,"sa":0.4484},{"date":"2026-04-23","o":19390.0,"h":19390.0,"l":19120.0,"c":19250.0,"v":239.0,"dr":-0.0031,"sa":0.4479},{"date":"2026-04-24","o":19200.0,"h":19460.0,"l":19030.0,"c":19500.0,"v":271.0,"dr":0.013,"sa":0.4476},{"date":"2026-04-27","o":19550.0,"h":19700.0,"l":19450.0,"c":19760.0,"v":2824.0,"dr":0.0133,"sa":0.4458},{"date":"2026-04-28","o":19750.0,"h":19870.0,"l":18910.0,"c":19760.0,"v":16006.0,"dr":0.0,"sa":0.4455},{"date":"2026-04-29","o":19510.0,"h":19510.0,"l":18880.0,"c":18990.0,"v":12399.0,"dr":-0.039,"sa":0.4416},{"date":"2026-04-30","o":19110.0,"h":19240.0,"l":19070.0,"c":19200.0,"v":138.0,"dr":0.0111,"sa":0.4405},{"date":"2026-05-04","o":19190.0,"h":19190.0,"l":18750.0,"c":18900.0,"v":302.0,"dr":-0.0156,"sa":0.44},{"date":"2026-05-05","o":19060.0,"h":19240.0,"l":18830.0,"c":18880.0,"v":374.0,"dr":-0.0011,"sa":0.4388},{"date":"2026-05-06","o":19270.0,"h":19610.0,"l":19230.0,"c":19350.0,"v":1901.0,"dr":0.0249,"sa":0.4377},{"date":"2026-05-07","o":19430.0,"h":19560.0,"l":19240.0,"c":19370.0,"v":365.0,"dr":0.001,"sa":0.4377},{"date":"2026-05-08","o":19510.0,"h":19610.0,"l":19410.0,"c":19440.0,"v":1013.0,"dr":0.0036,"sa":0.4376},{"date":"2026-05-11","o":19430.0,"h":19440.0,"l":18580.0,"c":18510.0,"v":1408.0,"dr":-0.0478,"sa":0.4404},{"date":"2026-05-12","o":18740.0,"h":18880.0,"l":18560.0,"c":18780.0,"v":485.0,"dr":0.0146,"sa":0.4398},{"date":"2026-05-13","o":18640.0,"h":19150.0,"l":18640.0,"c":18760.0,"v":7717.0,"dr":-0.0011,"sa":0.4396},{"date":"2026-05-14","o":18760.0,"h":19620.0,"l":18760.0,"c":19200.0,"v":1886.0,"dr":0.0235,"sa":0.4401},{"date":"2026-05-15","o":18820.0,"h":18960.0,"l":18570.0,"c":18580.0,"v":925.0,"dr":-0.0323,"sa":0.44},{"date":"2026-05-18","o":18550.0,"h":18550.0,"l":18070.0,"c":18110.0,"v":347.0,"dr":-0.0253,"sa":0.4405},{"date":"2026-05-19","o":17740.0,"h":18100.0,"l":17450.0,"c":17990.0,"v":2511.0,"dr":-0.0066,"sa":0.4406},{"date":"2026-05-20","o":18410.0,"h":18850.0,"l":18190.0,"c":18800.0,"v":537.0,"dr":0.045,"sa":0.4402},{"date":"2026-05-21","o":18710.0,"h":19060.0,"l":18710.0,"c":19000.0,"v":1246.0,"dr":0.0106,"sa":0.4402},{"date":"2026-05-22","o":19030.0,"h":19730.0,"l":19030.0,"c":19480.0,"v":1311.0,"dr":0.0253,"sa":0.4407},{"date":"2026-05-26","o":19700.0,"h":19840.0,"l":19630.0,"c":19730.0,"v":919.0,"dr":0.0128,"sa":0.4408},{"date":"2026-05-27","o":20090.0,"h":20900.0,"l":20090.0,"c":20830.0,"v":16679.0,"dr":0.0558,"sa":0.4439},{"date":"2026-05-28","o":20820.0,"h":20990.0,"l":20570.0,"c":20830.0,"v":1436.0,"dr":0.0,"sa":0.4437},{"date":"2026-05-29","o":20820.0,"h":20900.0,"l":20170.0,"c":20670.0,"v":7496.0,"dr":-0.0077,"sa":0.4437},{"date":"2026-06-01","o":20530.0,"h":20620.0,"l":19960.0,"c":20600.0,"v":2133.0,"dr":-0.0034,"sa":0.4428},{"date":"2026-06-02","o":20410.0,"h":21030.0,"l":20290.0,"c":20460.0,"v":1848.0,"dr":-0.0068,"sa":0.4428},{"date":"2026-06-03","o":20590.0,"h":21150.0,"l":20590.0,"c":20680.0,"v":1723.0,"dr":0.0108,"sa":0.4426},{"date":"2026-06-04","o":20710.0,"h":21110.0,"l":20710.0,"c":20880.0,"v":1256.0,"dr":0.0097,"sa":0.4424},{"date":"2026-06-05","o":21410.0,"h":21410.0,"l":20540.0,"c":20610.0,"v":20521.0,"dr":-0.0129,"sa":0.4427},{"date":"2026-06-08","o":20900.0,"h":21310.0,"l":20900.0,"c":21220.0,"v":3996.0,"dr":0.0296,"sa":0.4429},{"date":"2026-06-09","o":21400.0,"h":21400.0,"l":20640.0,"c":21050.0,"v":1523.0,"dr":-0.008,"sa":0.4427},{"date":"2026-06-10","o":20730.0,"h":20930.0,"l":19870.0,"c":19970.0,"v":5449.0,"dr":-0.0513,"sa":0.4451},{"date":"2026-06-11","o":19860.0,"h":20100.0,"l":19700.0,"c":20090.0,"v":877.0,"dr":0.006,"sa":0.4426},{"date":"2026-06-12","o":20330.0,"h":20410.0,"l":20130.0,"c":20390.0,"v":306.0,"dr":0.0149,"sa":0.4421},{"date":"2026-06-16","o":21090.0,"h":21230.0,"l":20540.0,"c":20650.0,"v":2423.0,"dr":0.0128,"sa":0.4413},{"date":"2026-06-17","o":20590.0,"h":20720.0,"l":19860.0,"c":19930.0,"v":722.0,"dr":-0.0349,"sa":0.4427},{"date":"2026-06-18","o":20200.0,"h":20310.0,"l":19870.0,"c":19930.0,"v":374.0,"dr":0.0,"sa":0.4427},{"date":"2026-06-19","o":19910.0,"h":20860.0,"l":19860.0,"c":19920.0,"v":68.0,"dr":-0.0005,"sa":0.4427},{"date":"2026-06-22","o":20530.0,"h":21050.0,"l":20390.0,"c":20500.0,"v":2030.0,"dr":0.0291,"sa":0.4433},{"date":"2026-06-23","o":20190.0,"h":20540.0,"l":20190.0,"c":20470.0,"v":328.0,"dr":-0.0015,"sa":0.4427},{"date":"2026-06-24","o":20600.0,"h":20730.0,"l":20480.0,"c":20450.0,"v":1401.0,"dr":-0.001,"sa":0.4421},{"date":"2026-06-25","o":20420.0,"h":20760.0,"l":20230.0,"c":20190.0,"v":651.0,"dr":-0.0127,"sa":0.4422},{"date":"2026-06-26","o":20350.0,"h":20530.0,"l":20130.0,"c":20120.0,"v":2765.0,"dr":-0.0035,"sa":0.4418},{"date":"2026-06-29","o":19980.0,"h":20280.0,"l":19960.0,"c":20000.0,"v":407.0,"dr":-0.006,"sa":0.4417},{"date":"2026-06-30","o":19860.0,"h":20070.0,"l":19670.0,"c":20060.0,"v":391.0,"dr":0.003,"sa":0.4416},{"date":"2026-07-01","o":20190.0,"h":20280.0,"l":19720.0,"c":19760.0,"v":2713.0,"dr":-0.015,"sa":0.4416},{"date":"2026-07-02","o":20000.0,"h":20140.0,"l":19520.0,"c":19820.0,"v":634.0,"dr":0.003,"sa":0.4415},{"date":"2026-07-03","o":21000.0,"h":21280.0,"l":18990.0,"c":20600.0,"v":224.0,"dr":0.0394,"sa":0.4429},{"date":"2026-07-06","o":20170.0,"h":20460.0,"l":19890.0,"c":20370.0,"v":649.0,"dr":-0.0112,"sa":0.4427},{"date":"2026-07-07","o":20140.0,"h":20170.0,"l":19820.0,"c":19950.0,"v":5597.0,"dr":-0.0206,"sa":0.4432},{"date":"2026-07-08","o":19920.0,"h":20100.0,"l":19690.0,"c":19940.0,"v":2948.0,"dr":-0.0005,"sa":0.4431},{"date":"2026-07-10","o":20230.0,"h":20480.0,"l":20230.0,"c":20330.0,"v":621.0,"dr":0.0196,"sa":0.4356},{"date":"2026-07-13","o":20400.0,"h":20400.0,"l":20000.0,"c":20030.0,"v":420.0,"dr":-0.0148,"sa":0.4359},{"date":"2026-07-14","o":20010.0,"h":20010.0,"l":19770.0,"c":19860.0,"v":1695.0,"dr":-0.0085,"sa":0.436},{"date":"2026-07-15","o":19900.0,"h":20330.0,"l":19900.0,"c":20150.0,"v":3908.0,"dr":0.0146,"sa":0.4362},{"date":"2026-07-16","o":20150.0,"h":20290.0,"l":19960.0,"c":20280.0,"v":266.0,"dr":0.0065,"sa":0.4362},{"date":"2026-07-17","o":19980.0,"h":20310.0,"l":19980.0,"c":19950.0,"v":124.0,"dr":-0.0163,"sa":0.4366},{"date":"2026-07-20","o":19880.0,"h":20080.0,"l":19790.0,"c":19920.0,"v":456.0,"dr":-0.0015,"sa":0.4364},{"date":"2026-07-21","o":19720.0,"h":20950.0,"l":19720.0,"c":20900.0,"v":1025.0,"dr":0.0492,"sa":0.4388},{"date":"2026-07-22","o":21600.0,"h":21930.0,"l":21270.0,"c":21570.0,"v":2273.0,"dr":0.0321,"sa":0.4395},{"date":"2026-07-23","o":21250.0,"h":21280.0,"l":20830.0,"c":21360.0,"v":542.0,"dr":-0.0097,"sa":0.4388},{"date":"2026-07-24","o":20500.0,"h":22220.0,"l":20500.0,"c":22020.0,"v":27978.0,"dr":0.0309,"sa":0.4396},{"date":"2026-07-27","o":22430.0,"h":23090.0,"l":22430.0,"c":23030.0,"v":1001.0,"dr":0.0459,"sa":0.4417},{"date":"2026-07-28","o":23750.0,"h":24290.0,"l":23620.0,"c":23940.0,"v":3121.0,"dr":0.0395,"sa":0.4432}]