[{"date":"2025-11-12","o":17580.0,"h":17780.0,"l":17390.0,"c":17790.0,"v":254.0,"dr":-0.0006,"sa":0.5817},{"date":"2025-11-13","o":17700.0,"h":18070.0,"l":17700.0,"c":17850.0,"v":81.0,"dr":0.0034,"sa":0.581},{"date":"2025-11-14","o":17460.0,"h":17670.0,"l":17460.0,"c":17650.0,"v":273.0,"dr":-0.0112,"sa":0.3822},{"date":"2025-11-17","o":17660.0,"h":17810.0,"l":17600.0,"c":17640.0,"v":732.0,"dr":-0.0006,"sa":0.3818},{"date":"2025-11-18","o":17580.0,"h":17580.0,"l":17360.0,"c":17360.0,"v":640.0,"dr":-0.0159,"sa":0.382},{"date":"2025-11-19","o":17260.0,"h":17260.0,"l":17100.0,"c":17060.0,"v":613.0,"dr":-0.0173,"sa":0.3825},{"date":"2025-11-21","o":17540.0,"h":17840.0,"l":17540.0,"c":17760.0,"v":132.0,"dr":0.041,"sa":0.3836},{"date":"2025-11-25","o":17960.0,"h":18180.0,"l":17960.0,"c":18270.0,"v":147.0,"dr":0.0287,"sa":0.3842},{"date":"2025-11-26","o":18300.0,"h":18500.0,"l":18170.0,"c":18480.0,"v":144.0,"dr":0.0115,"sa":0.3841},{"date":"2025-11-27","o":18480.0,"h":0.0,"l":0.0,"c":18880.0,"v":1.0,"dr":0.0216,"sa":0.3796},{"date":"2025-11-28","o":18170.0,"h":18270.0,"l":18090.0,"c":18200.0,"v":26.0,"dr":-0.036,"sa":0.3805},{"date":"2025-12-01","o":18260.0,"h":18260.0,"l":17980.0,"c":18010.0,"v":46.0,"dr":-0.0104,"sa":0.3808},{"date":"2025-12-02","o":18220.0,"h":18370.0,"l":18220.0,"c":18380.0,"v":314.0,"dr":0.0205,"sa":0.3812},{"date":"2025-12-03","o":18480.0,"h":18640.0,"l":18480.0,"c":18510.0,"v":153.0,"dr":0.0071,"sa":0.3811},{"date":"2025-12-04","o":18440.0,"h":18440.0,"l":18390.0,"c":18430.0,"v":45.0,"dr":-0.0043,"sa":0.3812},{"date":"2025-12-05","o":18360.0,"h":18360.0,"l":18150.0,"c":18200.0,"v":57.0,"dr":-0.0125,"sa":0.3813},{"date":"2025-12-09","o":18060.0,"h":18100.0,"l":17830.0,"c":17850.0,"v":270.0,"dr":-0.0192,"sa":0.3817},{"date":"2025-12-10","o":18040.0,"h":18140.0,"l":18040.0,"c":18170.0,"v":242.0,"dr":0.0179,"sa":0.3819},{"date":"2025-12-11","o":18200.0,"h":18460.0,"l":18200.0,"c":18300.0,"v":260.0,"dr":0.0072,"sa":0.3819},{"date":"2025-12-12","o":18380.0,"h":18500.0,"l":18320.0,"c":18440.0,"v":560.0,"dr":0.0077,"sa":0.3812},{"date":"2025-12-15","o":18510.0,"h":18730.0,"l":18500.0,"c":18750.0,"v":195.0,"dr":0.0168,"sa":0.3809},{"date":"2025-12-16","o":18990.0,"h":18990.0,"l":18700.0,"c":18910.0,"v":129.0,"dr":0.0085,"sa":0.3808},{"date":"2025-12-17","o":19000.0,"h":19080.0,"l":19000.0,"c":19050.0,"v":167.0,"dr":0.0074,"sa":0.3803},{"date":"2025-12-18","o":18820.0,"h":18920.0,"l":18620.0,"c":18710.0,"v":211.0,"dr":-0.0178,"sa":0.3805},{"date":"2025-12-19","o":18720.0,"h":18910.0,"l":18640.0,"c":18920.0,"v":86.0,"dr":0.0112,"sa":0.3787},{"date":"2025-12-22","o":18860.0,"h":18870.0,"l":18710.0,"c":18700.0,"v":415.0,"dr":-0.0116,"sa":0.3788},{"date":"2025-12-23","o":18870.0,"h":18870.0,"l":18580.0,"c":18570.0,"v":466.0,"dr":-0.007,"sa":0.3768},{"date":"2025-12-24","o":18700.0,"h":18700.0,"l":18700.0,"c":18730.0,"v":10.0,"dr":0.0086,"sa":0.3767},{"date":"2025-12-26","o":19400.0,"h":19470.0,"l":19400.0,"c":19450.0,"v":98.0,"dr":0.0384,"sa":0.3784},{"date":"2025-12-29","o":18740.0,"h":18820.0,"l":18730.0,"c":18720.0,"v":1142.0,"dr":-0.0375,"sa":0.3802},{"date":"2025-12-30","o":18890.0,"h":19000.0,"l":18760.0,"c":18690.0,"v":245.0,"dr":-0.0016,"sa":0.3776},{"date":"2026-01-02","o":18860.0,"h":19000.0,"l":18860.0,"c":19020.0,"v":146.0,"dr":0.0177,"sa":0.3779},{"date":"2026-01-05","o":18930.0,"h":19000.0,"l":18640.0,"c":18880.0,"v":151.0,"dr":-0.0074,"sa":0.3772},{"date":"2026-01-06","o":19470.0,"h":19710.0,"l":19450.0,"c":19480.0,"v":70.0,"dr":0.0318,"sa":0.3777},{"date":"2026-01-07","o":19390.0,"h":19670.0,"l":19390.0,"c":19380.0,"v":139.0,"dr":-0.0051,"sa":0.3778},{"date":"2026-01-08","o":19610.0,"h":19610.0,"l":19220.0,"c":19160.0,"v":27.0,"dr":-0.0114,"sa":0.378},{"date":"2026-01-09","o":19440.0,"h":19520.0,"l":19400.0,"c":19400.0,"v":109.0,"dr":0.0125,"sa":0.3782},{"date":"2026-01-12","o":19270.0,"h":19370.0,"l":19140.0,"c":19240.0,"v":4723.0,"dr":-0.0082,"sa":0.3783},{"date":"2026-01-13","o":19200.0,"h":19200.0,"l":18990.0,"c":19090.0,"v":117.0,"dr":-0.0078,"sa":0.3784},{"date":"2026-01-14","o":19140.0,"h":19210.0,"l":19140.0,"c":19320.0,"v":48.0,"dr":0.012,"sa":0.3784},{"date":"2026-01-15","o":18860.0,"h":18860.0,"l":18620.0,"c":18740.0,"v":48.0,"dr":-0.03,"sa":0.3797},{"date":"2026-01-16","o":18570.0,"h":18570.0,"l":18240.0,"c":18330.0,"v":214.0,"dr":-0.0219,"sa":0.3797},{"date":"2026-01-19","o":17020.0,"h":17880.0,"l":17020.0,"c":17350.0,"v":42.0,"dr":-0.0535,"sa":0.3838},{"date":"2026-01-20","o":18140.0,"h":18290.0,"l":18100.0,"c":18230.0,"v":348.0,"dr":0.0507,"sa":0.3868},{"date":"2026-01-21","o":18200.0,"h":18320.0,"l":18140.0,"c":18260.0,"v":552.0,"dr":0.0016,"sa":0.3865},{"date":"2026-01-22","o":18170.0,"h":18340.0,"l":18170.0,"c":18320.0,"v":29.0,"dr":0.0033,"sa":0.3837},{"date":"2026-01-23","o":18370.0,"h":18470.0,"l":18350.0,"c":18550.0,"v":119.0,"dr":0.0126,"sa":0.3835},{"date":"2026-01-26","o":18640.0,"h":19120.0,"l":18640.0,"c":19100.0,"v":127.0,"dr":0.0296,"sa":0.3839},{"date":"2026-01-27","o":19170.0,"h":19470.0,"l":19110.0,"c":19200.0,"v":5665.0,"dr":0.0052,"sa":0.3835},{"date":"2026-01-28","o":18990.0,"h":18990.0,"l":18780.0,"c":18740.0,"v":447.0,"dr":-0.024,"sa":0.3839},{"date":"2026-01-29","o":19220.0,"h":19320.0,"l":19100.0,"c":19120.0,"v":140.0,"dr":0.0203,"sa":0.3843},{"date":"2026-01-30","o":19280.0,"h":19400.0,"l":19210.0,"c":19360.0,"v":854.0,"dr":0.0126,"sa":0.3842},{"date":"2026-02-02","o":19650.0,"h":19750.0,"l":19570.0,"c":19520.0,"v":1951.0,"dr":0.0083,"sa":0.3841},{"date":"2026-02-03","o":19500.0,"h":19900.0,"l":19500.0,"c":19900.0,"v":532.0,"dr":0.0195,"sa":0.3843},{"date":"2026-02-04","o":20900.0,"h":21530.0,"l":20900.0,"c":21420.0,"v":911.0,"dr":0.0764,"sa":0.3911},{"date":"2026-02-05","o":21560.0,"h":22420.0,"l":21530.0,"c":22280.0,"v":1476.0,"dr":0.0401,"sa":0.3926},{"date":"2026-02-06","o":22570.0,"h":22570.0,"l":22260.0,"c":22430.0,"v":1179.0,"dr":0.0067,"sa":0.3914},{"date":"2026-02-09","o":22490.0,"h":22490.0,"l":21660.0,"c":21860.0,"v":6266.0,"dr":-0.0254,"sa":0.3919},{"date":"2026-02-10","o":21710.0,"h":21710.0,"l":21440.0,"c":21730.0,"v":332.0,"dr":-0.0059,"sa":0.392},{"date":"2026-02-11","o":21500.0,"h":21640.0,"l":21470.0,"c":21630.0,"v":134.0,"dr":-0.0046,"sa":0.392},{"date":"2026-02-12","o":21310.0,"h":21490.0,"l":21220.0,"c":21380.0,"v":244.0,"dr":-0.0116,"sa":0.3922},{"date":"2026-02-13","o":21600.0,"h":21820.0,"l":21450.0,"c":21700.0,"v":322.0,"dr":0.015,"sa":0.3923},{"date":"2026-02-18","o":22310.0,"h":22760.0,"l":22150.0,"c":22250.0,"v":638.0,"dr":0.0253,"sa":0.3929},{"date":"2026-02-19","o":22250.0,"h":22250.0,"l":21760.0,"c":21980.0,"v":275.0,"dr":-0.0121,"sa":0.3836},{"date":"2026-02-20","o":21720.0,"h":21780.0,"l":21560.0,"c":21620.0,"v":130.0,"dr":-0.0164,"sa":0.3826},{"date":"2026-02-23","o":21350.0,"h":21490.0,"l":21260.0,"c":21260.0,"v":254.0,"dr":-0.0167,"sa":0.3829},{"date":"2026-02-24","o":21540.0,"h":21540.0,"l":21400.0,"c":21400.0,"v":504.0,"dr":0.0066,"sa":0.3829},{"date":"2026-02-25","o":21400.0,"h":21850.0,"l":21400.0,"c":21910.0,"v":18.0,"dr":0.0238,"sa":0.3829},{"date":"2026-02-26","o":22000.0,"h":22000.0,"l":21550.0,"c":21630.0,"v":161.0,"dr":-0.0128,"sa":0.3832},{"date":"2026-02-27","o":21710.0,"h":21910.0,"l":21630.0,"c":21530.0,"v":203.0,"dr":-0.0046,"sa":0.3832},{"date":"2026-03-02","o":21480.0,"h":21560.0,"l":21270.0,"c":21390.0,"v":104.0,"dr":-0.0065,"sa":0.3833},{"date":"2026-03-03","o":21040.0,"h":21100.0,"l":20830.0,"c":21150.0,"v":120.0,"dr":-0.0112,"sa":0.3836},{"date":"2026-03-04","o":20950.0,"h":21040.0,"l":20700.0,"c":20860.0,"v":1361.0,"dr":-0.0137,"sa":0.3839},{"date":"2026-03-05","o":20790.0,"h":20790.0,"l":20170.0,"c":20170.0,"v":174.0,"dr":-0.0331,"sa":0.3855},{"date":"2026-03-06","o":20170.0,"h":20180.0,"l":20080.0,"c":20190.0,"v":99.0,"dr":0.001,"sa":0.385},{"date":"2026-03-09","o":20040.0,"h":20280.0,"l":20040.0,"c":20300.0,"v":334.0,"dr":0.0054,"sa":0.3848},{"date":"2026-03-10","o":20490.0,"h":20490.0,"l":20380.0,"c":20380.0,"v":11.0,"dr":0.0039,"sa":0.3848},{"date":"2026-03-11","o":20150.0,"h":20150.0,"l":20130.0,"c":20050.0,"v":227.0,"dr":-0.0162,"sa":0.3839},{"date":"2026-03-12","o":19890.0,"h":19890.0,"l":19750.0,"c":19820.0,"v":42.0,"dr":-0.0115,"sa":0.3834},{"date":"2026-03-13","o":19560.0,"h":19700.0,"l":19550.0,"c":19610.0,"v":50.0,"dr":-0.0106,"sa":0.3835},{"date":"2026-03-16","o":19880.0,"h":19890.0,"l":19720.0,"c":19750.0,"v":385.0,"dr":0.0071,"sa":0.3835},{"date":"2026-03-17","o":19640.0,"h":19810.0,"l":19630.0,"c":19570.0,"v":265.0,"dr":-0.0091,"sa":0.3806},{"date":"2026-03-18","o":19110.0,"h":19270.0,"l":19110.0,"c":19210.0,"v":24.0,"dr":-0.0184,"sa":0.3811},{"date":"2026-03-19","o":19080.0,"h":19270.0,"l":19080.0,"c":19180.0,"v":38.0,"dr":-0.0016,"sa":0.381},{"date":"2026-03-20","o":19180.0,"h":19180.0,"l":18980.0,"c":19040.0,"v":165.0,"dr":-0.0073,"sa":0.3809},{"date":"2026-03-23","o":19110.0,"h":19180.0,"l":19100.0,"c":18980.0,"v":32.0,"dr":-0.0032,"sa":0.3802},{"date":"2026-03-25","o":19800.0,"h":20000.0,"l":19800.0,"c":19900.0,"v":364.0,"dr":0.0485,"sa":0.3823},{"date":"2026-03-26","o":19780.0,"h":19810.0,"l":19470.0,"c":19520.0,"v":1511.0,"dr":-0.0191,"sa":0.3824},{"date":"2026-03-27","o":19710.0,"h":19970.0,"l":19690.0,"c":19850.0,"v":632.0,"dr":0.0169,"sa":0.3827},{"date":"2026-03-30","o":20070.0,"h":20140.0,"l":20030.0,"c":20060.0,"v":460.0,"dr":0.0106,"sa":0.3812},{"date":"2026-03-31","o":20190.0,"h":20350.0,"l":20140.0,"c":20290.0,"v":217.0,"dr":0.0115,"sa":0.38},{"date":"2026-04-01","o":20500.0,"h":20970.0,"l":20500.0,"c":20870.0,"v":3601.0,"dr":0.0286,"sa":0.38},{"date":"2026-04-06","o":20870.0,"h":20970.0,"l":20830.0,"c":20930.0,"v":450.0,"dr":0.0029,"sa":0.3798},{"date":"2026-04-07","o":20700.0,"h":20810.0,"l":20440.0,"c":20770.0,"v":211.0,"dr":-0.0076,"sa":0.3798},{"date":"2026-04-08","o":20790.0,"h":21230.0,"l":20790.0,"c":21170.0,"v":111.0,"dr":0.0193,"sa":0.38},{"date":"2026-04-09","o":21030.0,"h":21620.0,"l":21030.0,"c":21490.0,"v":97.0,"dr":0.0151,"sa":0.3802},{"date":"2026-04-10","o":21620.0,"h":21770.0,"l":21480.0,"c":21420.0,"v":214.0,"dr":-0.0033,"sa":0.3802},{"date":"2026-04-13","o":21440.0,"h":21640.0,"l":21330.0,"c":21650.0,"v":1280.0,"dr":0.0107,"sa":0.3802},{"date":"2026-04-14","o":21550.0,"h":21700.0,"l":21550.0,"c":21700.0,"v":280.0,"dr":0.0023,"sa":0.3801},{"date":"2026-04-15","o":21630.0,"h":21630.0,"l":20970.0,"c":21080.0,"v":178.0,"dr":-0.0286,"sa":0.3804},{"date":"2026-04-16","o":20890.0,"h":20930.0,"l":20730.0,"c":20690.0,"v":26.0,"dr":-0.0185,"sa":0.379},{"date":"2026-04-17","o":20850.0,"h":21240.0,"l":20850.0,"c":21220.0,"v":319.0,"dr":0.0256,"sa":0.3752},{"date":"2026-04-20","o":21110.0,"h":21240.0,"l":21110.0,"c":21030.0,"v":437.0,"dr":-0.009,"sa":0.3742},{"date":"2026-04-21","o":20680.0,"h":20760.0,"l":20650.0,"c":20570.0,"v":120.0,"dr":-0.0219,"sa":0.3743},{"date":"2026-04-22","o":20610.0,"h":20620.0,"l":20490.0,"c":20520.0,"v":233.0,"dr":-0.0024,"sa":0.3729},{"date":"2026-04-23","o":20620.0,"h":20670.0,"l":20510.0,"c":20510.0,"v":153.0,"dr":-0.0005,"sa":0.371},{"date":"2026-04-24","o":20380.0,"h":20450.0,"l":20250.0,"c":20310.0,"v":639.0,"dr":-0.0098,"sa":0.371},{"date":"2026-04-27","o":20480.0,"h":20480.0,"l":20480.0,"c":20500.0,"v":12.0,"dr":0.0094,"sa":0.3694},{"date":"2026-04-28","o":20610.0,"h":20800.0,"l":20490.0,"c":20560.0,"v":10.0,"dr":0.0029,"sa":0.3694},{"date":"2026-04-29","o":19210.0,"h":19510.0,"l":18840.0,"c":19200.0,"v":1732.0,"dr":-0.0661,"sa":0.3695},{"date":"2026-04-30","o":19200.0,"h":19690.0,"l":19130.0,"c":19600.0,"v":693.0,"dr":0.0208,"sa":0.3699},{"date":"2026-05-04","o":19020.0,"h":19170.0,"l":18910.0,"c":19070.0,"v":413.0,"dr":-0.027,"sa":0.3704},{"date":"2026-05-05","o":18790.0,"h":18790.0,"l":18700.0,"c":18750.0,"v":1671.0,"dr":-0.0168,"sa":0.3694},{"date":"2026-05-06","o":18930.0,"h":18930.0,"l":18740.0,"c":18720.0,"v":395.0,"dr":-0.0016,"sa":0.3689},{"date":"2026-05-07","o":18710.0,"h":18840.0,"l":18700.0,"c":18780.0,"v":495.0,"dr":0.0032,"sa":0.3688},{"date":"2026-05-08","o":18780.0,"h":18780.0,"l":18620.0,"c":18740.0,"v":337.0,"dr":-0.0021,"sa":0.3685},{"date":"2026-05-11","o":18850.0,"h":18870.0,"l":18400.0,"c":18360.0,"v":617.0,"dr":-0.0203,"sa":0.3691},{"date":"2026-05-12","o":18840.0,"h":18940.0,"l":18800.0,"c":18790.0,"v":263.0,"dr":0.0234,"sa":0.3692},{"date":"2026-05-13","o":18720.0,"h":18960.0,"l":18720.0,"c":18920.0,"v":163.0,"dr":0.0069,"sa":0.3693},{"date":"2026-05-14","o":19000.0,"h":19040.0,"l":18790.0,"c":18790.0,"v":396.0,"dr":-0.0069,"sa":0.3667},{"date":"2026-05-15","o":18680.0,"h":18680.0,"l":18410.0,"c":18400.0,"v":727.0,"dr":-0.0208,"sa":0.3647},{"date":"2026-05-18","o":18500.0,"h":18750.0,"l":18500.0,"c":18610.0,"v":126.0,"dr":0.0114,"sa":0.3639},{"date":"2026-05-19","o":18850.0,"h":19020.0,"l":18850.0,"c":19020.0,"v":170.0,"dr":0.022,"sa":0.3644},{"date":"2026-05-20","o":18900.0,"h":19050.0,"l":18900.0,"c":18970.0,"v":81.0,"dr":-0.0026,"sa":0.3643},{"date":"2026-05-21","o":18740.0,"h":19180.0,"l":18740.0,"c":19070.0,"v":118.0,"dr":0.0053,"sa":0.3635},{"date":"2026-05-22","o":19050.0,"h":19110.0,"l":18990.0,"c":19050.0,"v":292.0,"dr":-0.001,"sa":0.3634},{"date":"2026-05-26","o":19090.0,"h":19200.0,"l":19090.0,"c":19090.0,"v":99.0,"dr":0.0021,"sa":0.3606},{"date":"2026-05-27","o":19300.0,"h":19330.0,"l":19130.0,"c":19130.0,"v":286.0,"dr":0.0021,"sa":0.3603},{"date":"2026-05-28","o":19130.0,"h":19270.0,"l":19030.0,"c":18980.0,"v":2082.0,"dr":-0.0078,"sa":0.3603},{"date":"2026-05-29","o":18940.0,"h":18980.0,"l":18750.0,"c":18810.0,"v":1653.0,"dr":-0.009,"sa":0.3603},{"date":"2026-06-01","o":18450.0,"h":18450.0,"l":18270.0,"c":18380.0,"v":385.0,"dr":-0.0229,"sa":0.3612},{"date":"2026-06-02","o":18320.0,"h":18480.0,"l":18180.0,"c":18390.0,"v":359.0,"dr":0.0005,"sa":0.3612},{"date":"2026-06-03","o":18670.0,"h":18850.0,"l":18630.0,"c":18810.0,"v":197.0,"dr":0.0228,"sa":0.3616},{"date":"2026-06-04","o":19330.0,"h":19360.0,"l":19190.0,"c":19360.0,"v":1107.0,"dr":0.0292,"sa":0.3626},{"date":"2026-06-05","o":19600.0,"h":19650.0,"l":19580.0,"c":19510.0,"v":338.0,"dr":0.0077,"sa":0.3608},{"date":"2026-06-08","o":19300.0,"h":19450.0,"l":19140.0,"c":19510.0,"v":338.0,"dr":0.0,"sa":0.3608},{"date":"2026-06-09","o":19210.0,"h":19450.0,"l":19210.0,"c":19330.0,"v":154.0,"dr":-0.0092,"sa":0.3595},{"date":"2026-06-10","o":19360.0,"h":19470.0,"l":19200.0,"c":19350.0,"v":147.0,"dr":0.001,"sa":0.3581},{"date":"2026-06-11","o":19460.0,"h":19840.0,"l":19460.0,"c":19800.0,"v":468.0,"dr":0.0233,"sa":0.3587},{"date":"2026-06-12","o":19900.0,"h":20000.0,"l":19890.0,"c":19890.0,"v":122.0,"dr":0.0045,"sa":0.3577},{"date":"2026-06-16","o":19470.0,"h":19650.0,"l":19430.0,"c":19580.0,"v":54.0,"dr":-0.0156,"sa":0.3581},{"date":"2026-06-17","o":19520.0,"h":19690.0,"l":19430.0,"c":19530.0,"v":80.0,"dr":-0.0026,"sa":0.3581},{"date":"2026-06-18","o":19360.0,"h":19450.0,"l":19040.0,"c":19100.0,"v":7613.0,"dr":-0.022,"sa":0.3589},{"date":"2026-06-19","o":19900.0,"h":19900.0,"l":17800.0,"c":19780.0,"v":416.0,"dr":0.0356,"sa":0.3605},{"date":"2026-06-22","o":19250.0,"h":19510.0,"l":19250.0,"c":19320.0,"v":1538.0,"dr":-0.0233,"sa":0.3614},{"date":"2026-06-23","o":19890.0,"h":20140.0,"l":19830.0,"c":20200.0,"v":1115.0,"dr":0.0455,"sa":0.3639},{"date":"2026-06-24","o":19960.0,"h":20000.0,"l":19750.0,"c":19810.0,"v":388.0,"dr":-0.0193,"sa":0.3641},{"date":"2026-06-25","o":20050.0,"h":20320.0,"l":19930.0,"c":20010.0,"v":141.0,"dr":0.0101,"sa":0.3628},{"date":"2026-06-26","o":20090.0,"h":20360.0,"l":20090.0,"c":20190.0,"v":504.0,"dr":0.009,"sa":0.3597},{"date":"2026-06-29","o":20210.0,"h":20470.0,"l":20210.0,"c":20460.0,"v":7581.0,"dr":0.0134,"sa":0.3584},{"date":"2026-06-30","o":20130.0,"h":20530.0,"l":20100.0,"c":20470.0,"v":176.0,"dr":0.0005,"sa":0.3584},{"date":"2026-07-01","o":20340.0,"h":20420.0,"l":20100.0,"c":20120.0,"v":330.0,"dr":-0.0171,"sa":0.3589},{"date":"2026-07-02","o":20700.0,"h":21170.0,"l":20700.0,"c":21170.0,"v":5520.0,"dr":0.0522,"sa":0.3623},{"date":"2026-07-03","o":21190.0,"h":21500.0,"l":21170.0,"c":21170.0,"v":33.0,"dr":0.0,"sa":0.3622},{"date":"2026-07-06","o":20840.0,"h":20940.0,"l":20610.0,"c":20900.0,"v":210.0,"dr":-0.0128,"sa":0.3624},{"date":"2026-07-07","o":21150.0,"h":21150.0,"l":20900.0,"c":20950.0,"v":3799.0,"dr":0.0024,"sa":0.3624},{"date":"2026-07-08","o":20810.0,"h":20900.0,"l":20640.0,"c":20660.0,"v":6648.0,"dr":-0.0138,"sa":0.3628},{"date":"2026-07-10","o":20710.0,"h":20710.0,"l":20560.0,"c":20630.0,"v":236.0,"dr":-0.0015,"sa":0.3618},{"date":"2026-07-13","o":20550.0,"h":20550.0,"l":20390.0,"c":20480.0,"v":707.0,"dr":-0.0073,"sa":0.3616},{"date":"2026-07-14","o":20050.0,"h":20110.0,"l":19950.0,"c":19980.0,"v":130.0,"dr":-0.0244,"sa":0.3625},{"date":"2026-07-15","o":19990.0,"h":20230.0,"l":19940.0,"c":20190.0,"v":65.0,"dr":0.0105,"sa":0.3624},{"date":"2026-07-16","o":20200.0,"h":20690.0,"l":20200.0,"c":20610.0,"v":992.0,"dr":0.0208,"sa":0.3615},{"date":"2026-07-17","o":20270.0,"h":20320.0,"l":20130.0,"c":20470.0,"v":117.0,"dr":-0.0068,"sa":0.3616},{"date":"2026-07-20","o":20180.0,"h":20180.0,"l":19780.0,"c":19760.0,"v":1132.0,"dr":-0.0347,"sa":0.3618},{"date":"2026-07-21","o":19770.0,"h":20090.0,"l":19770.0,"c":19960.0,"v":185.0,"dr":0.0101,"sa":0.3601},{"date":"2026-07-22","o":20250.0,"h":20250.0,"l":19910.0,"c":19940.0,"v":178.0,"dr":-0.001,"sa":0.3596},{"date":"2026-07-23","o":19770.0,"h":20120.0,"l":19770.0,"c":20120.0,"v":706.0,"dr":0.009,"sa":0.3578},{"date":"2026-07-24","o":20460.0,"h":20590.0,"l":20410.0,"c":20520.0,"v":119.0,"dr":0.0199,"sa":0.3582},{"date":"2026-07-27","o":20950.0,"h":21080.0,"l":20700.0,"c":20720.0,"v":731.0,"dr":0.0097,"sa":0.3553},{"date":"2026-07-28","o":20980.0,"h":22300.0,"l":20980.0,"c":21460.0,"v":1803.0,"dr":0.0357,"sa":0.3568}]