[{"date":"2025-11-12","o":25220.0,"h":25300.0,"l":25080.0,"c":25160.0,"v":263.0,"dr":0.0,"sa":0.8304},{"date":"2025-11-13","o":25520.0,"h":25520.0,"l":25100.0,"c":25100.0,"v":132.0,"dr":-0.0024,"sa":0.8293},{"date":"2025-11-14","o":24880.0,"h":24900.0,"l":24580.0,"c":24670.0,"v":229.0,"dr":-0.0171,"sa":0.3709},{"date":"2025-11-17","o":24780.0,"h":25160.0,"l":24760.0,"c":24820.0,"v":140.0,"dr":0.0061,"sa":0.3709},{"date":"2025-11-18","o":24820.0,"h":24930.0,"l":24800.0,"c":24820.0,"v":157.0,"dr":0.0,"sa":0.3707},{"date":"2025-11-19","o":25300.0,"h":25660.0,"l":25220.0,"c":25500.0,"v":164.0,"dr":0.0274,"sa":0.3716},{"date":"2025-11-21","o":25360.0,"h":26660.0,"l":25360.0,"c":26620.0,"v":225.0,"dr":0.0439,"sa":0.3741},{"date":"2025-11-25","o":25880.0,"h":26200.0,"l":25880.0,"c":26200.0,"v":495.0,"dr":-0.0158,"sa":0.3744},{"date":"2025-11-26","o":26700.0,"h":26880.0,"l":26660.0,"c":26700.0,"v":828.0,"dr":0.0191,"sa":0.3746},{"date":"2025-11-27","o":26700.0,"h":26880.0,"l":26660.0,"c":26700.0,"v":0.0,"dr":0.0,"sa":0.3733},{"date":"2025-11-28","o":26600.0,"h":26720.0,"l":26200.0,"c":26400.0,"v":94.0,"dr":-0.0112,"sa":0.3735},{"date":"2025-12-01","o":26520.0,"h":26600.0,"l":26340.0,"c":26480.0,"v":64.0,"dr":0.003,"sa":0.3735},{"date":"2025-12-02","o":26500.0,"h":26540.0,"l":26360.0,"c":26600.0,"v":380.0,"dr":0.0045,"sa":0.3735},{"date":"2025-12-03","o":26600.0,"h":26880.0,"l":26360.0,"c":26660.0,"v":189.0,"dr":0.0023,"sa":0.3718},{"date":"2025-12-04","o":26680.0,"h":27660.0,"l":26680.0,"c":27640.0,"v":328.0,"dr":0.0368,"sa":0.3735},{"date":"2025-12-05","o":27260.0,"h":27380.0,"l":27200.0,"c":27400.0,"v":72.0,"dr":-0.0087,"sa":0.3736},{"date":"2025-12-09","o":26680.0,"h":27000.0,"l":26640.0,"c":26640.0,"v":887.0,"dr":-0.0277,"sa":0.3742},{"date":"2025-12-10","o":26200.0,"h":27260.0,"l":26200.0,"c":27280.0,"v":118.0,"dr":0.024,"sa":0.375},{"date":"2025-12-11","o":26700.0,"h":26900.0,"l":26700.0,"c":26800.0,"v":74.0,"dr":-0.0176,"sa":0.374},{"date":"2025-12-12","o":26620.0,"h":26960.0,"l":26620.0,"c":26800.0,"v":167.0,"dr":0.0,"sa":0.374},{"date":"2025-12-15","o":26980.0,"h":27200.0,"l":26920.0,"c":27100.0,"v":224.0,"dr":0.0112,"sa":0.3741},{"date":"2025-12-16","o":26780.0,"h":27540.0,"l":26780.0,"c":27420.0,"v":142.0,"dr":0.0118,"sa":0.3736},{"date":"2025-12-17","o":27100.0,"h":28260.0,"l":27100.0,"c":28260.0,"v":1798.0,"dr":0.0306,"sa":0.3748},{"date":"2025-12-18","o":28260.0,"h":29400.0,"l":28260.0,"c":29420.0,"v":628.0,"dr":0.041,"sa":0.3765},{"date":"2025-12-19","o":29500.0,"h":42500.0,"l":29500.0,"c":31000.0,"v":66184.0,"dr":0.0537,"sa":0.38},{"date":"2025-12-22","o":30660.0,"h":30660.0,"l":28920.0,"c":29400.0,"v":6462.0,"dr":-0.0516,"sa":0.3834},{"date":"2025-12-23","o":29700.0,"h":29700.0,"l":28260.0,"c":28180.0,"v":1580.0,"dr":-0.0415,"sa":0.3857},{"date":"2025-12-24","o":28600.0,"h":28600.0,"l":28260.0,"c":28560.0,"v":39.0,"dr":0.0135,"sa":0.3859},{"date":"2025-12-26","o":27640.0,"h":28580.0,"l":27640.0,"c":28500.0,"v":18.0,"dr":-0.0021,"sa":0.3857},{"date":"2025-12-29","o":28380.0,"h":28380.0,"l":28000.0,"c":28040.0,"v":144.0,"dr":-0.0161,"sa":0.3849},{"date":"2025-12-30","o":28000.0,"h":28280.0,"l":27620.0,"c":27620.0,"v":608.0,"dr":-0.015,"sa":0.385},{"date":"2026-01-02","o":27920.0,"h":28100.0,"l":27760.0,"c":28120.0,"v":206.0,"dr":0.0181,"sa":0.3854},{"date":"2026-01-05","o":28020.0,"h":28020.0,"l":27420.0,"c":27600.0,"v":2277.0,"dr":-0.0185,"sa":0.3858},{"date":"2026-01-06","o":27580.0,"h":27880.0,"l":27180.0,"c":27900.0,"v":168.0,"dr":0.0109,"sa":0.3857},{"date":"2026-01-07","o":28220.0,"h":28220.0,"l":27980.0,"c":28060.0,"v":91.0,"dr":0.0057,"sa":0.3857},{"date":"2026-01-08","o":28020.0,"h":28020.0,"l":27500.0,"c":27840.0,"v":66.0,"dr":-0.0078,"sa":0.3857},{"date":"2026-01-09","o":27860.0,"h":27860.0,"l":27200.0,"c":27220.0,"v":227.0,"dr":-0.0223,"sa":0.3864},{"date":"2026-01-12","o":27220.0,"h":27300.0,"l":26820.0,"c":27180.0,"v":2093.0,"dr":-0.0015,"sa":0.3861},{"date":"2026-01-13","o":27180.0,"h":27180.0,"l":26720.0,"c":26820.0,"v":1591.0,"dr":-0.0132,"sa":0.3862},{"date":"2026-01-14","o":27860.0,"h":29600.0,"l":27760.0,"c":29320.0,"v":37511.0,"dr":0.0932,"sa":0.3968},{"date":"2026-01-15","o":29360.0,"h":29440.0,"l":28200.0,"c":28340.0,"v":685.0,"dr":-0.0334,"sa":0.3982},{"date":"2026-01-16","o":28380.0,"h":28580.0,"l":28100.0,"c":28620.0,"v":289.0,"dr":0.0099,"sa":0.3982},{"date":"2026-01-19","o":28380.0,"h":28580.0,"l":28100.0,"c":28620.0,"v":0.0,"dr":0.0,"sa":0.3982},{"date":"2026-01-20","o":28160.0,"h":28160.0,"l":27700.0,"c":27960.0,"v":386.0,"dr":-0.0231,"sa":0.3989},{"date":"2026-01-21","o":27420.0,"h":27820.0,"l":27420.0,"c":27500.0,"v":97.0,"dr":-0.0165,"sa":0.3971},{"date":"2026-01-22","o":27620.0,"h":27900.0,"l":27520.0,"c":27600.0,"v":73.0,"dr":0.0036,"sa":0.3958},{"date":"2026-01-23","o":27200.0,"h":27660.0,"l":27200.0,"c":27540.0,"v":25.0,"dr":-0.0022,"sa":0.3957},{"date":"2026-01-26","o":28080.0,"h":28340.0,"l":27600.0,"c":28100.0,"v":118.0,"dr":0.0203,"sa":0.3962},{"date":"2026-01-27","o":28380.0,"h":28380.0,"l":27520.0,"c":27520.0,"v":214.0,"dr":-0.0206,"sa":0.3966},{"date":"2026-01-28","o":27400.0,"h":27400.0,"l":27040.0,"c":27160.0,"v":46.0,"dr":-0.0131,"sa":0.3926},{"date":"2026-01-29","o":27100.0,"h":27260.0,"l":26660.0,"c":26700.0,"v":1039.0,"dr":-0.0169,"sa":0.3924},{"date":"2026-01-30","o":26360.0,"h":26600.0,"l":26300.0,"c":26380.0,"v":2810.0,"dr":-0.012,"sa":0.3881},{"date":"2026-02-02","o":26320.0,"h":27360.0,"l":26320.0,"c":27340.0,"v":5157.0,"dr":0.0364,"sa":0.3854},{"date":"2026-02-03","o":27100.0,"h":27100.0,"l":25700.0,"c":25700.0,"v":9554.0,"dr":-0.06,"sa":0.3888},{"date":"2026-02-04","o":25260.0,"h":25720.0,"l":24850.0,"c":25720.0,"v":7857.0,"dr":0.0008,"sa":0.3887},{"date":"2026-02-05","o":25240.0,"h":25340.0,"l":24830.0,"c":25260.0,"v":156.0,"dr":-0.0179,"sa":0.389},{"date":"2026-02-06","o":25000.0,"h":25220.0,"l":24900.0,"c":24880.0,"v":424.0,"dr":-0.015,"sa":0.3892},{"date":"2026-02-09","o":24600.0,"h":25160.0,"l":24150.0,"c":24350.0,"v":240.0,"dr":-0.0213,"sa":0.3898},{"date":"2026-02-10","o":24350.0,"h":24540.0,"l":24200.0,"c":24500.0,"v":5369.0,"dr":0.0062,"sa":0.3896},{"date":"2026-02-11","o":23750.0,"h":23750.0,"l":23320.0,"c":23510.0,"v":381.0,"dr":-0.0404,"sa":0.3916},{"date":"2026-02-12","o":22920.0,"h":22920.0,"l":21000.0,"c":21060.0,"v":11538.0,"dr":-0.1042,"sa":0.405},{"date":"2026-02-13","o":21850.0,"h":21850.0,"l":21370.0,"c":21600.0,"v":1136.0,"dr":0.0256,"sa":0.4057},{"date":"2026-02-18","o":21610.0,"h":22160.0,"l":21610.0,"c":21860.0,"v":62.0,"dr":0.012,"sa":0.4055},{"date":"2026-02-19","o":21200.0,"h":21260.0,"l":20870.0,"c":20840.0,"v":139.0,"dr":-0.0467,"sa":0.4082},{"date":"2026-02-20","o":21070.0,"h":21540.0,"l":21070.0,"c":21420.0,"v":122.0,"dr":0.0278,"sa":0.409},{"date":"2026-02-23","o":21000.0,"h":21000.0,"l":19920.0,"c":20080.0,"v":4044.0,"dr":-0.0626,"sa":0.4136},{"date":"2026-02-24","o":20150.0,"h":20410.0,"l":19940.0,"c":20050.0,"v":10508.0,"dr":-0.0015,"sa":0.4134},{"date":"2026-02-25","o":20110.0,"h":20740.0,"l":19860.0,"c":20730.0,"v":2666.0,"dr":0.0339,"sa":0.4148},{"date":"2026-02-26","o":20850.0,"h":21750.0,"l":20850.0,"c":21690.0,"v":77.0,"dr":0.0463,"sa":0.4172},{"date":"2026-02-27","o":20950.0,"h":21110.0,"l":20870.0,"c":21020.0,"v":228.0,"dr":-0.0309,"sa":0.4183},{"date":"2026-03-02","o":20440.0,"h":21060.0,"l":20440.0,"c":20800.0,"v":164.0,"dr":-0.0105,"sa":0.4184},{"date":"2026-03-03","o":20530.0,"h":21170.0,"l":20530.0,"c":20990.0,"v":171.0,"dr":0.0091,"sa":0.4184},{"date":"2026-03-04","o":21040.0,"h":21040.0,"l":20900.0,"c":21030.0,"v":1415.0,"dr":0.0019,"sa":0.4184},{"date":"2026-03-05","o":20880.0,"h":21370.0,"l":20880.0,"c":21320.0,"v":341.0,"dr":0.0138,"sa":0.4186},{"date":"2026-03-06","o":21140.0,"h":21310.0,"l":21140.0,"c":21130.0,"v":850.0,"dr":-0.0089,"sa":0.4186},{"date":"2026-03-09","o":21150.0,"h":21150.0,"l":20990.0,"c":21130.0,"v":132.0,"dr":0.0,"sa":0.4185},{"date":"2026-03-10","o":20960.0,"h":20960.0,"l":20400.0,"c":20530.0,"v":184.0,"dr":-0.0284,"sa":0.419},{"date":"2026-03-11","o":20370.0,"h":20370.0,"l":19950.0,"c":20150.0,"v":566.0,"dr":-0.0185,"sa":0.4194},{"date":"2026-03-12","o":20320.0,"h":20320.0,"l":19660.0,"c":19710.0,"v":3767.0,"dr":-0.0218,"sa":0.4199},{"date":"2026-03-13","o":19740.0,"h":19760.0,"l":19530.0,"c":19530.0,"v":153.0,"dr":-0.0091,"sa":0.4199},{"date":"2026-03-16","o":19510.0,"h":19530.0,"l":19460.0,"c":19470.0,"v":306.0,"dr":-0.0031,"sa":0.4191},{"date":"2026-03-17","o":19480.0,"h":19480.0,"l":19280.0,"c":19400.0,"v":296.0,"dr":-0.0036,"sa":0.4187},{"date":"2026-03-18","o":19800.0,"h":19800.0,"l":19000.0,"c":19030.0,"v":292.0,"dr":-0.0191,"sa":0.4186},{"date":"2026-03-19","o":18700.0,"h":19230.0,"l":18700.0,"c":19160.0,"v":235.0,"dr":0.0068,"sa":0.4187},{"date":"2026-03-20","o":19480.0,"h":19480.0,"l":19300.0,"c":19330.0,"v":1766.0,"dr":0.0089,"sa":0.4185},{"date":"2026-03-23","o":19480.0,"h":19720.0,"l":19480.0,"c":19590.0,"v":144.0,"dr":0.0135,"sa":0.4182},{"date":"2026-03-25","o":19260.0,"h":19260.0,"l":19140.0,"c":19170.0,"v":9.0,"dr":-0.0214,"sa":0.4179},{"date":"2026-03-26","o":19200.0,"h":19240.0,"l":18920.0,"c":19090.0,"v":322.0,"dr":-0.0042,"sa":0.4179},{"date":"2026-03-27","o":18720.0,"h":19020.0,"l":18650.0,"c":18880.0,"v":239.0,"dr":-0.011,"sa":0.4177},{"date":"2026-03-30","o":19150.0,"h":19580.0,"l":19150.0,"c":19680.0,"v":113.0,"dr":0.0424,"sa":0.4195},{"date":"2026-03-31","o":19630.0,"h":20050.0,"l":19630.0,"c":19840.0,"v":1712.0,"dr":0.0081,"sa":0.4188},{"date":"2026-04-01","o":19700.0,"h":20030.0,"l":19550.0,"c":19900.0,"v":189.0,"dr":0.003,"sa":0.4187},{"date":"2026-04-06","o":20340.0,"h":20470.0,"l":20300.0,"c":20340.0,"v":135.0,"dr":0.0221,"sa":0.4183},{"date":"2026-04-07","o":20640.0,"h":20920.0,"l":20640.0,"c":20720.0,"v":177.0,"dr":0.0187,"sa":0.4184},{"date":"2026-04-08","o":20990.0,"h":20990.0,"l":20660.0,"c":20690.0,"v":306.0,"dr":-0.0014,"sa":0.4168},{"date":"2026-04-09","o":20250.0,"h":20320.0,"l":20020.0,"c":20240.0,"v":61.0,"dr":-0.0217,"sa":0.417},{"date":"2026-04-10","o":20120.0,"h":20120.0,"l":19710.0,"c":19620.0,"v":60.0,"dr":-0.0306,"sa":0.4181},{"date":"2026-04-13","o":19950.0,"h":20460.0,"l":19950.0,"c":20470.0,"v":169.0,"dr":0.0433,"sa":0.42},{"date":"2026-04-14","o":20430.0,"h":20500.0,"l":20390.0,"c":20430.0,"v":133.0,"dr":-0.002,"sa":0.4199},{"date":"2026-04-15","o":20500.0,"h":20940.0,"l":20500.0,"c":20740.0,"v":616.0,"dr":0.0152,"sa":0.4202},{"date":"2026-04-16","o":20790.0,"h":20870.0,"l":20700.0,"c":20900.0,"v":446.0,"dr":0.0077,"sa":0.4183},{"date":"2026-04-17","o":21080.0,"h":21130.0,"l":21040.0,"c":21190.0,"v":89.0,"dr":0.0139,"sa":0.4169},{"date":"2026-04-20","o":20680.0,"h":20900.0,"l":20680.0,"c":20800.0,"v":115.0,"dr":-0.0184,"sa":0.4161},{"date":"2026-04-21","o":20690.0,"h":20840.0,"l":20690.0,"c":20680.0,"v":174.0,"dr":-0.0058,"sa":0.4158},{"date":"2026-04-22","o":20230.0,"h":20230.0,"l":19770.0,"c":19890.0,"v":552.0,"dr":-0.0382,"sa":0.4133},{"date":"2026-04-23","o":19550.0,"h":19550.0,"l":18530.0,"c":19000.0,"v":859.0,"dr":-0.0447,"sa":0.4127},{"date":"2026-04-24","o":18710.0,"h":19170.0,"l":18520.0,"c":19260.0,"v":467.0,"dr":0.0137,"sa":0.4129},{"date":"2026-04-27","o":19050.0,"h":19050.0,"l":18630.0,"c":18640.0,"v":2028.0,"dr":-0.0322,"sa":0.4104},{"date":"2026-04-28","o":18580.0,"h":18640.0,"l":18320.0,"c":18480.0,"v":97.0,"dr":-0.0086,"sa":0.4102},{"date":"2026-04-29","o":18560.0,"h":18650.0,"l":18500.0,"c":18480.0,"v":186.0,"dr":0.0,"sa":0.4052},{"date":"2026-04-30","o":18300.0,"h":18670.0,"l":18240.0,"c":18600.0,"v":372.0,"dr":0.0065,"sa":0.4023},{"date":"2026-05-04","o":18460.0,"h":18580.0,"l":18250.0,"c":18390.0,"v":1345.0,"dr":-0.0113,"sa":0.401},{"date":"2026-05-05","o":18280.0,"h":18340.0,"l":18120.0,"c":18290.0,"v":279.0,"dr":-0.0054,"sa":0.3973},{"date":"2026-05-06","o":18340.0,"h":18730.0,"l":18340.0,"c":18800.0,"v":2002.0,"dr":0.0279,"sa":0.3978},{"date":"2026-05-07","o":18570.0,"h":18850.0,"l":18570.0,"c":18580.0,"v":202.0,"dr":-0.0117,"sa":0.398},{"date":"2026-05-08","o":18500.0,"h":19060.0,"l":18500.0,"c":18920.0,"v":1206.0,"dr":0.0183,"sa":0.3982},{"date":"2026-05-11","o":18710.0,"h":18760.0,"l":18150.0,"c":18160.0,"v":275.0,"dr":-0.0402,"sa":0.4001},{"date":"2026-05-12","o":17900.0,"h":17930.0,"l":17670.0,"c":17790.0,"v":929.0,"dr":-0.0204,"sa":0.4006},{"date":"2026-05-13","o":17340.0,"h":17530.0,"l":17260.0,"c":17470.0,"v":370.0,"dr":-0.018,"sa":0.3942},{"date":"2026-05-14","o":17390.0,"h":17510.0,"l":17190.0,"c":17320.0,"v":311.0,"dr":-0.0086,"sa":0.3919},{"date":"2026-05-15","o":17690.0,"h":18010.0,"l":17690.0,"c":17830.0,"v":632.0,"dr":0.0294,"sa":0.3913},{"date":"2026-05-18","o":17890.0,"h":18720.0,"l":17890.0,"c":18550.0,"v":119.0,"dr":0.0404,"sa":0.3926},{"date":"2026-05-19","o":18780.0,"h":19730.0,"l":18780.0,"c":19020.0,"v":1778.0,"dr":0.0253,"sa":0.3934},{"date":"2026-05-20","o":18430.0,"h":18950.0,"l":18430.0,"c":18820.0,"v":98.0,"dr":-0.0105,"sa":0.3859},{"date":"2026-05-21","o":18550.0,"h":18650.0,"l":18550.0,"c":18650.0,"v":4.0,"dr":-0.009,"sa":0.3856},{"date":"2026-05-22","o":18840.0,"h":18980.0,"l":18800.0,"c":18900.0,"v":140.0,"dr":0.0134,"sa":0.3859},{"date":"2026-05-26","o":18360.0,"h":18440.0,"l":18000.0,"c":17900.0,"v":1167.0,"dr":-0.0529,"sa":0.389},{"date":"2026-05-27","o":18130.0,"h":18380.0,"l":18130.0,"c":18330.0,"v":2209.0,"dr":0.024,"sa":0.3895},{"date":"2026-05-28","o":18320.0,"h":18880.0,"l":18240.0,"c":18860.0,"v":407.0,"dr":0.0289,"sa":0.3906},{"date":"2026-05-29","o":18570.0,"h":18910.0,"l":18370.0,"c":18810.0,"v":1063.0,"dr":-0.0027,"sa":0.3906},{"date":"2026-06-01","o":19000.0,"h":20240.0,"l":19000.0,"c":20050.0,"v":1214.0,"dr":0.0659,"sa":0.3958},{"date":"2026-06-02","o":20000.0,"h":20000.0,"l":19540.0,"c":19570.0,"v":438.0,"dr":-0.0239,"sa":0.3965},{"date":"2026-06-03","o":18950.0,"h":19020.0,"l":18660.0,"c":19020.0,"v":633.0,"dr":-0.0281,"sa":0.3975},{"date":"2026-06-04","o":19260.0,"h":19330.0,"l":18930.0,"c":19060.0,"v":121.0,"dr":0.0021,"sa":0.3957},{"date":"2026-06-05","o":19130.0,"h":19130.0,"l":18720.0,"c":18760.0,"v":63.0,"dr":-0.0157,"sa":0.396},{"date":"2026-06-08","o":18650.0,"h":18870.0,"l":18450.0,"c":18790.0,"v":190.0,"dr":0.0016,"sa":0.3959},{"date":"2026-06-09","o":18630.0,"h":18660.0,"l":18400.0,"c":18620.0,"v":226.0,"dr":-0.009,"sa":0.3956},{"date":"2026-06-10","o":18130.0,"h":18130.0,"l":17750.0,"c":17740.0,"v":167.0,"dr":-0.0473,"sa":0.3984},{"date":"2026-06-11","o":17230.0,"h":17520.0,"l":17050.0,"c":17360.0,"v":396.0,"dr":-0.0214,"sa":0.3987},{"date":"2026-06-12","o":17670.0,"h":17720.0,"l":17590.0,"c":17510.0,"v":103.0,"dr":0.0086,"sa":0.3988},{"date":"2026-06-16","o":17830.0,"h":18090.0,"l":17830.0,"c":18020.0,"v":204.0,"dr":0.0291,"sa":0.3999},{"date":"2026-06-17","o":17910.0,"h":17930.0,"l":17560.0,"c":17640.0,"v":533.0,"dr":-0.0211,"sa":0.4004},{"date":"2026-06-18","o":17360.0,"h":17360.0,"l":15850.0,"c":15940.0,"v":1411.0,"dr":-0.0964,"sa":0.4113},{"date":"2026-06-19","o":16100.0,"h":16100.0,"l":16100.0,"c":16100.0,"v":30.0,"dr":0.01,"sa":0.4114},{"date":"2026-06-22","o":16580.0,"h":16590.0,"l":16180.0,"c":16330.0,"v":142.0,"dr":0.0143,"sa":0.4115},{"date":"2026-06-23","o":16830.0,"h":17000.0,"l":16720.0,"c":16680.0,"v":132.0,"dr":0.0214,"sa":0.4121},{"date":"2026-06-24","o":17060.0,"h":17060.0,"l":16820.0,"c":16880.0,"v":3220.0,"dr":0.012,"sa":0.4122},{"date":"2026-06-25","o":16900.0,"h":16900.0,"l":16430.0,"c":16400.0,"v":367.0,"dr":-0.0284,"sa":0.4132},{"date":"2026-06-26","o":16460.0,"h":16600.0,"l":16460.0,"c":16500.0,"v":242.0,"dr":0.0061,"sa":0.4132},{"date":"2026-06-29","o":16580.0,"h":16730.0,"l":16440.0,"c":16530.0,"v":1954.0,"dr":0.0018,"sa":0.4125},{"date":"2026-06-30","o":16260.0,"h":16380.0,"l":16150.0,"c":16490.0,"v":242.0,"dr":-0.0024,"sa":0.4111},{"date":"2026-07-01","o":16500.0,"h":16950.0,"l":16500.0,"c":16690.0,"v":271.0,"dr":0.0121,"sa":0.4099},{"date":"2026-07-02","o":16700.0,"h":17580.0,"l":16700.0,"c":17600.0,"v":188.0,"dr":0.0545,"sa":0.4135},{"date":"2026-07-03","o":18290.0,"h":18290.0,"l":18270.0,"c":18200.0,"v":5.0,"dr":0.0341,"sa":0.414},{"date":"2026-07-06","o":17230.0,"h":17330.0,"l":16970.0,"c":17140.0,"v":738.0,"dr":-0.0582,"sa":0.418},{"date":"2026-07-07","o":17770.0,"h":17770.0,"l":17670.0,"c":17740.0,"v":75.0,"dr":0.035,"sa":0.4195},{"date":"2026-07-08","o":17410.0,"h":17410.0,"l":17280.0,"c":17300.0,"v":552.0,"dr":-0.0248,"sa":0.4202},{"date":"2026-07-10","o":17560.0,"h":17560.0,"l":17270.0,"c":17110.0,"v":4.0,"dr":-0.011,"sa":0.4178},{"date":"2026-07-13","o":17840.0,"h":18090.0,"l":17700.0,"c":17970.0,"v":294.0,"dr":0.0503,"sa":0.4209},{"date":"2026-07-14","o":17270.0,"h":17420.0,"l":17140.0,"c":17330.0,"v":79.0,"dr":-0.0356,"sa":0.4224},{"date":"2026-07-15","o":17200.0,"h":17360.0,"l":17200.0,"c":17280.0,"v":114.0,"dr":-0.0029,"sa":0.4218},{"date":"2026-07-16","o":17540.0,"h":18090.0,"l":17480.0,"c":18160.0,"v":151.0,"dr":0.0509,"sa":0.4249},{"date":"2026-07-17","o":18030.0,"h":18170.0,"l":17820.0,"c":18230.0,"v":168.0,"dr":0.0039,"sa":0.4248},{"date":"2026-07-20","o":17940.0,"h":18040.0,"l":17850.0,"c":17800.0,"v":228.0,"dr":-0.0236,"sa":0.4244},{"date":"2026-07-21","o":17550.0,"h":17700.0,"l":17550.0,"c":17550.0,"v":385.0,"dr":-0.014,"sa":0.4245},{"date":"2026-07-22","o":17320.0,"h":17320.0,"l":17020.0,"c":17190.0,"v":384.0,"dr":-0.0205,"sa":0.4249},{"date":"2026-07-23","o":16670.0,"h":17050.0,"l":16350.0,"c":17030.0,"v":711.0,"dr":-0.0093,"sa":0.425},{"date":"2026-07-24","o":17600.0,"h":17810.0,"l":17450.0,"c":17750.0,"v":177.0,"dr":0.0423,"sa":0.427},{"date":"2026-07-27","o":18230.0,"h":18880.0,"l":18150.0,"c":18840.0,"v":1731.0,"dr":0.0614,"sa":0.4314},{"date":"2026-07-28","o":19120.0,"h":19680.0,"l":19120.0,"c":19680.0,"v":2173.0,"dr":0.0446,"sa":0.4337}]