[{"date":"2025-11-12","o":17240.0,"h":17250.0,"l":16830.0,"c":17100.0,"v":1743.0,"dr":-0.0121,"sa":0.8431},{"date":"2025-11-13","o":16700.0,"h":17210.0,"l":16700.0,"c":17020.0,"v":524.0,"dr":-0.0047,"sa":0.8422},{"date":"2025-11-14","o":16860.0,"h":17030.0,"l":16690.0,"c":16900.0,"v":11997.0,"dr":-0.0071,"sa":0.3361},{"date":"2025-11-17","o":16770.0,"h":16900.0,"l":16610.0,"c":16670.0,"v":1579.0,"dr":-0.0136,"sa":0.3357},{"date":"2025-11-18","o":16140.0,"h":16140.0,"l":15710.0,"c":15770.0,"v":12810.0,"dr":-0.054,"sa":0.3401},{"date":"2025-11-19","o":15770.0,"h":15770.0,"l":15240.0,"c":15390.0,"v":5140.0,"dr":-0.0241,"sa":0.3406},{"date":"2025-11-21","o":15550.0,"h":16350.0,"l":15540.0,"c":16190.0,"v":1561.0,"dr":0.052,"sa":0.3444},{"date":"2025-11-25","o":16020.0,"h":16800.0,"l":15700.0,"c":16780.0,"v":18589.0,"dr":0.0364,"sa":0.3462},{"date":"2025-11-26","o":16800.0,"h":17150.0,"l":16630.0,"c":17150.0,"v":7083.0,"dr":0.0221,"sa":0.3468},{"date":"2025-11-27","o":16950.0,"h":17580.0,"l":16890.0,"c":17310.0,"v":562.0,"dr":0.0093,"sa":0.3464},{"date":"2025-11-28","o":17300.0,"h":17380.0,"l":16850.0,"c":17040.0,"v":2589.0,"dr":-0.0156,"sa":0.3461},{"date":"2025-12-01","o":17010.0,"h":17170.0,"l":16740.0,"c":17050.0,"v":5636.0,"dr":0.0006,"sa":0.346},{"date":"2025-12-02","o":17020.0,"h":17030.0,"l":16690.0,"c":16790.0,"v":6931.0,"dr":-0.0152,"sa":0.3456},{"date":"2025-12-03","o":16860.0,"h":17080.0,"l":16740.0,"c":16960.0,"v":2303.0,"dr":0.0101,"sa":0.3455},{"date":"2025-12-04","o":16900.0,"h":16900.0,"l":16500.0,"c":16510.0,"v":4239.0,"dr":-0.0265,"sa":0.3457},{"date":"2025-12-05","o":16660.0,"h":16790.0,"l":16400.0,"c":16770.0,"v":1725.0,"dr":0.0157,"sa":0.346},{"date":"2025-12-09","o":16300.0,"h":16720.0,"l":15980.0,"c":16360.0,"v":2224.0,"dr":-0.0244,"sa":0.3468},{"date":"2025-12-10","o":16260.0,"h":16460.0,"l":16190.0,"c":16400.0,"v":846.0,"dr":0.0024,"sa":0.346},{"date":"2025-12-11","o":16590.0,"h":17120.0,"l":16500.0,"c":16860.0,"v":4453.0,"dr":0.028,"sa":0.3458},{"date":"2025-12-12","o":16900.0,"h":17010.0,"l":16840.0,"c":16950.0,"v":938.0,"dr":0.0053,"sa":0.3454},{"date":"2025-12-15","o":16940.0,"h":17150.0,"l":16900.0,"c":17130.0,"v":1558.0,"dr":0.0106,"sa":0.3454},{"date":"2025-12-16","o":17200.0,"h":17200.0,"l":16930.0,"c":17100.0,"v":10212.0,"dr":-0.0018,"sa":0.3454},{"date":"2025-12-17","o":17230.0,"h":17350.0,"l":16850.0,"c":17380.0,"v":1192.0,"dr":0.0164,"sa":0.3449},{"date":"2025-12-18","o":17500.0,"h":17770.0,"l":17080.0,"c":17150.0,"v":814.0,"dr":-0.0132,"sa":0.3451},{"date":"2025-12-19","o":17320.0,"h":17320.0,"l":16680.0,"c":16770.0,"v":2901.0,"dr":-0.0222,"sa":0.3458},{"date":"2025-12-22","o":16710.0,"h":16790.0,"l":16590.0,"c":16770.0,"v":2514.0,"dr":0.0,"sa":0.3458},{"date":"2025-12-23","o":16810.0,"h":16810.0,"l":16420.0,"c":16410.0,"v":1416.0,"dr":-0.0215,"sa":0.3463},{"date":"2025-12-24","o":16520.0,"h":16630.0,"l":16500.0,"c":16620.0,"v":125.0,"dr":0.0128,"sa":0.3459},{"date":"2025-12-26","o":16600.0,"h":17250.0,"l":16000.0,"c":16620.0,"v":858.0,"dr":0.0,"sa":0.3449},{"date":"2025-12-29","o":16630.0,"h":16840.0,"l":16470.0,"c":16520.0,"v":1496.0,"dr":-0.006,"sa":0.3447},{"date":"2025-12-30","o":16730.0,"h":16730.0,"l":16470.0,"c":16490.0,"v":1704.0,"dr":-0.0018,"sa":0.3445},{"date":"2026-01-02","o":16570.0,"h":16790.0,"l":16400.0,"c":16720.0,"v":844.0,"dr":0.0139,"sa":0.3447},{"date":"2026-01-05","o":16720.0,"h":16720.0,"l":16490.0,"c":16620.0,"v":2937.0,"dr":-0.006,"sa":0.3421},{"date":"2026-01-06","o":17200.0,"h":17200.0,"l":16290.0,"c":16800.0,"v":2616.0,"dr":0.0108,"sa":0.3418},{"date":"2026-01-07","o":16860.0,"h":17130.0,"l":16650.0,"c":16850.0,"v":24094.0,"dr":0.003,"sa":0.3415},{"date":"2026-01-08","o":16850.0,"h":17390.0,"l":16580.0,"c":17350.0,"v":9797.0,"dr":0.0297,"sa":0.3426},{"date":"2026-01-09","o":17390.0,"h":17900.0,"l":17340.0,"c":17810.0,"v":7993.0,"dr":0.0265,"sa":0.3434},{"date":"2026-01-12","o":17800.0,"h":18000.0,"l":17670.0,"c":17830.0,"v":3748.0,"dr":0.0011,"sa":0.3431},{"date":"2026-01-13","o":17820.0,"h":18100.0,"l":17700.0,"c":18070.0,"v":3908.0,"dr":0.0135,"sa":0.3433},{"date":"2026-01-14","o":18100.0,"h":18100.0,"l":17770.0,"c":17780.0,"v":2813.0,"dr":-0.016,"sa":0.343},{"date":"2026-01-15","o":17720.0,"h":18000.0,"l":17720.0,"c":17960.0,"v":7383.0,"dr":0.0101,"sa":0.343},{"date":"2026-01-16","o":17830.0,"h":18120.0,"l":17830.0,"c":17980.0,"v":2559.0,"dr":0.0011,"sa":0.3429},{"date":"2026-01-19","o":17980.0,"h":18700.0,"l":17050.0,"c":18190.0,"v":946.0,"dr":0.0117,"sa":0.3428},{"date":"2026-01-20","o":18000.0,"h":18000.0,"l":17600.0,"c":17780.0,"v":3206.0,"dr":-0.0225,"sa":0.3436},{"date":"2026-01-21","o":17700.0,"h":18230.0,"l":17660.0,"c":18140.0,"v":15365.0,"dr":0.0202,"sa":0.3441},{"date":"2026-01-22","o":17940.0,"h":18360.0,"l":17940.0,"c":17940.0,"v":2292.0,"dr":-0.011,"sa":0.3441},{"date":"2026-01-23","o":18020.0,"h":18140.0,"l":17900.0,"c":18190.0,"v":926.0,"dr":0.0139,"sa":0.3443},{"date":"2026-01-26","o":18190.0,"h":18320.0,"l":18030.0,"c":18250.0,"v":1159.0,"dr":0.0033,"sa":0.3442},{"date":"2026-01-27","o":18300.0,"h":18380.0,"l":17860.0,"c":17920.0,"v":9647.0,"dr":-0.0181,"sa":0.3429},{"date":"2026-01-28","o":17820.0,"h":17930.0,"l":17600.0,"c":17640.0,"v":2782.0,"dr":-0.0156,"sa":0.3433},{"date":"2026-01-29","o":17590.0,"h":17740.0,"l":17460.0,"c":17500.0,"v":1588.0,"dr":-0.0079,"sa":0.3434},{"date":"2026-01-30","o":17360.0,"h":17610.0,"l":17280.0,"c":17500.0,"v":1300.0,"dr":0.0,"sa":0.3429},{"date":"2026-02-02","o":17530.0,"h":17690.0,"l":17430.0,"c":17700.0,"v":2391.0,"dr":0.0114,"sa":0.3415},{"date":"2026-02-03","o":17470.0,"h":18200.0,"l":17470.0,"c":17760.0,"v":1662.0,"dr":0.0034,"sa":0.3413},{"date":"2026-02-04","o":17720.0,"h":18250.0,"l":17720.0,"c":18110.0,"v":2644.0,"dr":0.0197,"sa":0.3418},{"date":"2026-02-05","o":18030.0,"h":18120.0,"l":17930.0,"c":18040.0,"v":1007.0,"dr":-0.0039,"sa":0.3416},{"date":"2026-02-06","o":18040.0,"h":18120.0,"l":17880.0,"c":18000.0,"v":2389.0,"dr":-0.0022,"sa":0.3409},{"date":"2026-02-09","o":17900.0,"h":17900.0,"l":17490.0,"c":17610.0,"v":2114.0,"dr":-0.0217,"sa":0.3412},{"date":"2026-02-10","o":17610.0,"h":18030.0,"l":17450.0,"c":17970.0,"v":9169.0,"dr":0.0204,"sa":0.3417},{"date":"2026-02-11","o":17860.0,"h":18030.0,"l":17560.0,"c":18000.0,"v":1954.0,"dr":0.0017,"sa":0.3415},{"date":"2026-02-12","o":17830.0,"h":18210.0,"l":17830.0,"c":17950.0,"v":3086.0,"dr":-0.0028,"sa":0.3414},{"date":"2026-02-13","o":17950.0,"h":18160.0,"l":17820.0,"c":17990.0,"v":1081.0,"dr":0.0022,"sa":0.3414},{"date":"2026-02-18","o":17780.0,"h":17780.0,"l":17290.0,"c":17300.0,"v":906.0,"dr":-0.0384,"sa":0.3436},{"date":"2026-02-19","o":17260.0,"h":17260.0,"l":17060.0,"c":17090.0,"v":844.0,"dr":-0.0121,"sa":0.3434},{"date":"2026-02-20","o":17090.0,"h":17380.0,"l":17080.0,"c":17290.0,"v":355.0,"dr":0.0117,"sa":0.3434},{"date":"2026-02-23","o":17170.0,"h":17200.0,"l":16610.0,"c":17140.0,"v":907.0,"dr":-0.0087,"sa":0.3435},{"date":"2026-02-24","o":17370.0,"h":17790.0,"l":17270.0,"c":17390.0,"v":3412.0,"dr":0.0146,"sa":0.3437},{"date":"2026-02-25","o":17440.0,"h":17440.0,"l":16850.0,"c":17310.0,"v":2250.0,"dr":-0.0046,"sa":0.3437},{"date":"2026-02-26","o":17300.0,"h":17610.0,"l":17300.0,"c":17400.0,"v":2327.0,"dr":0.0052,"sa":0.3427},{"date":"2026-02-27","o":17250.0,"h":17530.0,"l":17250.0,"c":17370.0,"v":978.0,"dr":-0.0017,"sa":0.3423},{"date":"2026-03-02","o":17200.0,"h":17270.0,"l":16850.0,"c":16870.0,"v":2069.0,"dr":-0.0288,"sa":0.3435},{"date":"2026-03-03","o":16840.0,"h":17000.0,"l":16700.0,"c":16950.0,"v":1824.0,"dr":0.0047,"sa":0.3433},{"date":"2026-03-04","o":16830.0,"h":16990.0,"l":16650.0,"c":16950.0,"v":975.0,"dr":0.0,"sa":0.3433},{"date":"2026-03-05","o":16900.0,"h":16900.0,"l":16550.0,"c":16600.0,"v":1590.0,"dr":-0.0206,"sa":0.3438},{"date":"2026-03-06","o":16560.0,"h":16600.0,"l":16360.0,"c":16590.0,"v":4585.0,"dr":-0.0006,"sa":0.3438},{"date":"2026-03-09","o":16550.0,"h":16550.0,"l":16000.0,"c":16210.0,"v":4351.0,"dr":-0.0229,"sa":0.344},{"date":"2026-03-10","o":16160.0,"h":16510.0,"l":16110.0,"c":16310.0,"v":2728.0,"dr":0.0062,"sa":0.3439},{"date":"2026-03-11","o":16250.0,"h":16250.0,"l":15890.0,"c":15920.0,"v":12851.0,"dr":-0.0239,"sa":0.3434},{"date":"2026-03-12","o":15700.0,"h":15940.0,"l":15410.0,"c":15450.0,"v":1818.0,"dr":-0.0295,"sa":0.3446},{"date":"2026-03-13","o":15620.0,"h":15620.0,"l":15470.0,"c":15590.0,"v":1165.0,"dr":0.0091,"sa":0.3447},{"date":"2026-03-16","o":15710.0,"h":15820.0,"l":15620.0,"c":15730.0,"v":1076.0,"dr":0.009,"sa":0.3446},{"date":"2026-03-17","o":15950.0,"h":15950.0,"l":15650.0,"c":15660.0,"v":888.0,"dr":-0.0045,"sa":0.3444},{"date":"2026-03-18","o":15570.0,"h":15570.0,"l":15170.0,"c":15220.0,"v":2039.0,"dr":-0.0281,"sa":0.3455},{"date":"2026-03-19","o":15190.0,"h":15240.0,"l":14900.0,"c":15090.0,"v":2384.0,"dr":-0.0085,"sa":0.344},{"date":"2026-03-20","o":15070.0,"h":15070.0,"l":14720.0,"c":14770.0,"v":2454.0,"dr":-0.0212,"sa":0.3446},{"date":"2026-03-23","o":15230.0,"h":15240.0,"l":15070.0,"c":15090.0,"v":691.0,"dr":0.0217,"sa":0.3448},{"date":"2026-03-25","o":15260.0,"h":15290.0,"l":14920.0,"c":15050.0,"v":2633.0,"dr":-0.0027,"sa":0.3446},{"date":"2026-03-26","o":15060.0,"h":15060.0,"l":14770.0,"c":14800.0,"v":1734.0,"dr":-0.0166,"sa":0.3425},{"date":"2026-03-27","o":14890.0,"h":14960.0,"l":14720.0,"c":14800.0,"v":1257.0,"dr":0.0,"sa":0.342},{"date":"2026-03-30","o":14990.0,"h":15120.0,"l":14920.0,"c":15040.0,"v":745.0,"dr":0.0162,"sa":0.3418},{"date":"2026-03-31","o":15040.0,"h":15200.0,"l":14910.0,"c":15150.0,"v":879.0,"dr":0.0073,"sa":0.3416},{"date":"2026-04-01","o":15180.0,"h":15450.0,"l":15160.0,"c":15360.0,"v":3069.0,"dr":0.0139,"sa":0.3417},{"date":"2026-04-06","o":14950.0,"h":15120.0,"l":14730.0,"c":15100.0,"v":1786.0,"dr":-0.0169,"sa":0.3421},{"date":"2026-04-07","o":15000.0,"h":15000.0,"l":14700.0,"c":14780.0,"v":2404.0,"dr":-0.0212,"sa":0.3427},{"date":"2026-04-08","o":15410.0,"h":15680.0,"l":15410.0,"c":15520.0,"v":841.0,"dr":0.0501,"sa":0.3455},{"date":"2026-04-09","o":15280.0,"h":15740.0,"l":15210.0,"c":15670.0,"v":2123.0,"dr":0.0097,"sa":0.3455},{"date":"2026-04-10","o":15600.0,"h":15760.0,"l":15470.0,"c":15550.0,"v":1583.0,"dr":-0.0077,"sa":0.3456},{"date":"2026-04-13","o":15490.0,"h":15610.0,"l":15270.0,"c":15640.0,"v":1168.0,"dr":0.0058,"sa":0.3456},{"date":"2026-04-14","o":15560.0,"h":15730.0,"l":15420.0,"c":15680.0,"v":1342.0,"dr":0.0026,"sa":0.3437},{"date":"2026-04-15","o":15600.0,"h":15600.0,"l":15360.0,"c":15380.0,"v":4640.0,"dr":-0.0191,"sa":0.3442},{"date":"2026-04-16","o":15430.0,"h":15450.0,"l":15230.0,"c":15300.0,"v":897.0,"dr":-0.0052,"sa":0.3433},{"date":"2026-04-17","o":15630.0,"h":15970.0,"l":15630.0,"c":15980.0,"v":1358.0,"dr":0.0444,"sa":0.3458},{"date":"2026-04-20","o":15780.0,"h":16100.0,"l":15740.0,"c":16100.0,"v":18386.0,"dr":0.0075,"sa":0.3454},{"date":"2026-04-21","o":16200.0,"h":16250.0,"l":15750.0,"c":15740.0,"v":775.0,"dr":-0.0224,"sa":0.3447},{"date":"2026-04-22","o":15860.0,"h":15860.0,"l":15530.0,"c":15600.0,"v":1726.0,"dr":-0.0089,"sa":0.3364},{"date":"2026-04-23","o":15590.0,"h":15720.0,"l":15570.0,"c":15700.0,"v":540.0,"dr":0.0064,"sa":0.3361},{"date":"2026-04-24","o":15620.0,"h":15810.0,"l":15620.0,"c":15710.0,"v":1073.0,"dr":0.0006,"sa":0.3355},{"date":"2026-04-27","o":15710.0,"h":15890.0,"l":15680.0,"c":15790.0,"v":1976.0,"dr":0.0051,"sa":0.3318},{"date":"2026-04-28","o":15850.0,"h":15850.0,"l":15390.0,"c":15460.0,"v":1952.0,"dr":-0.0209,"sa":0.332},{"date":"2026-04-29","o":15300.0,"h":15300.0,"l":14940.0,"c":15050.0,"v":3766.0,"dr":-0.0265,"sa":0.329},{"date":"2026-04-30","o":15100.0,"h":15450.0,"l":15090.0,"c":15410.0,"v":1058.0,"dr":0.0239,"sa":0.3242},{"date":"2026-05-04","o":15200.0,"h":15200.0,"l":14610.0,"c":14610.0,"v":7649.0,"dr":-0.0519,"sa":0.3255},{"date":"2026-05-05","o":14570.0,"h":14820.0,"l":14440.0,"c":14660.0,"v":2904.0,"dr":0.0034,"sa":0.3237},{"date":"2026-05-06","o":15000.0,"h":15060.0,"l":14730.0,"c":14980.0,"v":2212.0,"dr":0.0218,"sa":0.324},{"date":"2026-05-07","o":15110.0,"h":15120.0,"l":14950.0,"c":15010.0,"v":8543.0,"dr":0.002,"sa":0.324},{"date":"2026-05-08","o":15020.0,"h":15030.0,"l":14710.0,"c":14770.0,"v":1627.0,"dr":-0.016,"sa":0.3244},{"date":"2026-05-11","o":14690.0,"h":14730.0,"l":14340.0,"c":14420.0,"v":3013.0,"dr":-0.0237,"sa":0.3253},{"date":"2026-05-12","o":14440.0,"h":14520.0,"l":14300.0,"c":14350.0,"v":2827.0,"dr":-0.0049,"sa":0.3253},{"date":"2026-05-13","o":14240.0,"h":14240.0,"l":13830.0,"c":14040.0,"v":5819.0,"dr":-0.0216,"sa":0.3246},{"date":"2026-05-14","o":14150.0,"h":14210.0,"l":13990.0,"c":14060.0,"v":2542.0,"dr":0.0014,"sa":0.3245},{"date":"2026-05-15","o":14020.0,"h":14020.0,"l":13780.0,"c":13770.0,"v":3310.0,"dr":-0.0206,"sa":0.3238},{"date":"2026-05-18","o":13880.0,"h":14120.0,"l":13800.0,"c":13890.0,"v":2771.0,"dr":0.0087,"sa":0.3239},{"date":"2026-05-19","o":13660.0,"h":14120.0,"l":13480.0,"c":14080.0,"v":44218.0,"dr":0.0137,"sa":0.3241},{"date":"2026-05-20","o":14000.0,"h":14470.0,"l":13830.0,"c":14440.0,"v":3423.0,"dr":0.0256,"sa":0.3228},{"date":"2026-05-21","o":14300.0,"h":14540.0,"l":14170.0,"c":14490.0,"v":4552.0,"dr":0.0035,"sa":0.3228},{"date":"2026-05-22","o":14510.0,"h":14560.0,"l":14410.0,"c":14540.0,"v":1996.0,"dr":0.0035,"sa":0.3227},{"date":"2026-05-26","o":14640.0,"h":14640.0,"l":14360.0,"c":14430.0,"v":2052.0,"dr":-0.0076,"sa":0.3219},{"date":"2026-05-27","o":14860.0,"h":14910.0,"l":14640.0,"c":14760.0,"v":1611.0,"dr":0.0229,"sa":0.3225},{"date":"2026-05-28","o":14680.0,"h":14920.0,"l":14680.0,"c":14860.0,"v":1091.0,"dr":0.0068,"sa":0.3224},{"date":"2026-05-29","o":14870.0,"h":14950.0,"l":14730.0,"c":14730.0,"v":2518.0,"dr":-0.0087,"sa":0.3225},{"date":"2026-06-01","o":14660.0,"h":14660.0,"l":14320.0,"c":14510.0,"v":2802.0,"dr":-0.0149,"sa":0.322},{"date":"2026-06-02","o":14470.0,"h":14650.0,"l":14450.0,"c":14640.0,"v":2293.0,"dr":0.009,"sa":0.3219},{"date":"2026-06-03","o":14610.0,"h":14850.0,"l":14560.0,"c":14860.0,"v":770.0,"dr":0.015,"sa":0.322},{"date":"2026-06-04","o":15000.0,"h":15060.0,"l":14580.0,"c":14600.0,"v":2357.0,"dr":-0.0175,"sa":0.3201},{"date":"2026-06-05","o":15000.0,"h":15000.0,"l":14560.0,"c":14680.0,"v":6057.0,"dr":0.0055,"sa":0.3201},{"date":"2026-06-08","o":14670.0,"h":14880.0,"l":14670.0,"c":14710.0,"v":614.0,"dr":0.002,"sa":0.32},{"date":"2026-06-09","o":14910.0,"h":15300.0,"l":14890.0,"c":15220.0,"v":3763.0,"dr":0.0347,"sa":0.3216},{"date":"2026-06-10","o":15180.0,"h":15270.0,"l":15030.0,"c":15020.0,"v":1123.0,"dr":-0.0131,"sa":0.3217},{"date":"2026-06-11","o":14990.0,"h":15270.0,"l":14870.0,"c":15220.0,"v":698.0,"dr":0.0133,"sa":0.3218},{"date":"2026-06-12","o":15420.0,"h":15430.0,"l":15250.0,"c":15400.0,"v":703.0,"dr":0.0118,"sa":0.3215},{"date":"2026-06-16","o":15710.0,"h":15800.0,"l":15580.0,"c":15740.0,"v":2897.0,"dr":0.0221,"sa":0.3222},{"date":"2026-06-17","o":15900.0,"h":15910.0,"l":15300.0,"c":15380.0,"v":4078.0,"dr":-0.0229,"sa":0.3228},{"date":"2026-06-18","o":15750.0,"h":15900.0,"l":15660.0,"c":15710.0,"v":2544.0,"dr":0.0215,"sa":0.3233},{"date":"2026-06-19","o":15750.0,"h":16000.0,"l":15750.0,"c":15960.0,"v":834.0,"dr":0.0159,"sa":0.3237},{"date":"2026-06-22","o":15450.0,"h":15770.0,"l":15450.0,"c":15590.0,"v":4201.0,"dr":-0.0232,"sa":0.3245},{"date":"2026-06-23","o":15430.0,"h":15850.0,"l":15430.0,"c":15780.0,"v":31133.0,"dr":0.0122,"sa":0.3234},{"date":"2026-06-24","o":16200.0,"h":16610.0,"l":16200.0,"c":16460.0,"v":3426.0,"dr":0.0431,"sa":0.326},{"date":"2026-06-25","o":16500.0,"h":16850.0,"l":16500.0,"c":16610.0,"v":1518.0,"dr":0.0091,"sa":0.3248},{"date":"2026-06-26","o":16810.0,"h":16890.0,"l":16720.0,"c":16800.0,"v":3213.0,"dr":0.0114,"sa":0.3243},{"date":"2026-06-29","o":16670.0,"h":17040.0,"l":16640.0,"c":16940.0,"v":2466.0,"dr":0.0083,"sa":0.3239},{"date":"2026-06-30","o":16970.0,"h":17250.0,"l":16940.0,"c":17210.0,"v":886.0,"dr":0.0159,"sa":0.3235},{"date":"2026-07-01","o":17300.0,"h":17560.0,"l":17170.0,"c":17220.0,"v":1853.0,"dr":0.0006,"sa":0.3229},{"date":"2026-07-02","o":17430.0,"h":17600.0,"l":17130.0,"c":17530.0,"v":2246.0,"dr":0.018,"sa":0.3233},{"date":"2026-07-03","o":16810.0,"h":17800.0,"l":16810.0,"c":17440.0,"v":166.0,"dr":-0.0051,"sa":0.3229},{"date":"2026-07-06","o":17400.0,"h":17400.0,"l":16880.0,"c":17220.0,"v":5337.0,"dr":-0.0126,"sa":0.3231},{"date":"2026-07-07","o":17390.0,"h":17390.0,"l":16920.0,"c":17020.0,"v":2292.0,"dr":-0.0116,"sa":0.3232},{"date":"2026-07-08","o":16480.0,"h":16620.0,"l":16370.0,"c":16570.0,"v":1721.0,"dr":-0.0264,"sa":0.3243},{"date":"2026-07-10","o":16820.0,"h":16850.0,"l":16690.0,"c":16850.0,"v":1174.0,"dr":0.0169,"sa":0.3232},{"date":"2026-07-13","o":16950.0,"h":16950.0,"l":16430.0,"c":16480.0,"v":992.0,"dr":-0.022,"sa":0.324},{"date":"2026-07-14","o":16600.0,"h":16600.0,"l":16440.0,"c":16440.0,"v":733.0,"dr":-0.0024,"sa":0.324},{"date":"2026-07-15","o":16530.0,"h":16850.0,"l":16530.0,"c":16680.0,"v":1382.0,"dr":0.0146,"sa":0.324},{"date":"2026-07-16","o":16860.0,"h":17060.0,"l":16850.0,"c":17020.0,"v":1233.0,"dr":0.0204,"sa":0.3239},{"date":"2026-07-17","o":17240.0,"h":17320.0,"l":16650.0,"c":16670.0,"v":1504.0,"dr":-0.0206,"sa":0.3245},{"date":"2026-07-20","o":16610.0,"h":16610.0,"l":16300.0,"c":16330.0,"v":1026.0,"dr":-0.0204,"sa":0.3243},{"date":"2026-07-21","o":16290.0,"h":16320.0,"l":16050.0,"c":16250.0,"v":806.0,"dr":-0.0049,"sa":0.3243},{"date":"2026-07-22","o":16480.0,"h":16520.0,"l":16270.0,"c":16280.0,"v":349.0,"dr":0.0018,"sa":0.324},{"date":"2026-07-23","o":16000.0,"h":16140.0,"l":15980.0,"c":16090.0,"v":1418.0,"dr":-0.0117,"sa":0.3219},{"date":"2026-07-24","o":16120.0,"h":16650.0,"l":16120.0,"c":16590.0,"v":458.0,"dr":0.0311,"sa":0.323},{"date":"2026-07-27","o":16880.0,"h":17040.0,"l":16780.0,"c":16750.0,"v":404.0,"dr":0.0096,"sa":0.323},{"date":"2026-07-28","o":17380.0,"h":17420.0,"l":17110.0,"c":17140.0,"v":1757.0,"dr":0.0233,"sa":0.3234}]