[{"date":"2025-11-13","o":13010.0,"h":13060.0,"l":13010.0,"c":12950.0,"v":10.0,"dr":-0.0084,"sa":0.7374},{"date":"2025-11-14","o":12820.0,"h":12840.0,"l":12790.0,"c":12830.0,"v":42.0,"dr":-0.0093,"sa":0.7375},{"date":"2025-11-17","o":12620.0,"h":12620.0,"l":12610.0,"c":12530.0,"v":15.0,"dr":-0.0234,"sa":0.3627},{"date":"2025-11-18","o":12180.0,"h":12230.0,"l":12180.0,"c":12190.0,"v":103.0,"dr":-0.0271,"sa":0.3636},{"date":"2025-11-19","o":12180.0,"h":12200.0,"l":12180.0,"c":12210.0,"v":13.0,"dr":0.0016,"sa":0.3632},{"date":"2025-11-20","o":12170.0,"h":12170.0,"l":12100.0,"c":12160.0,"v":0.0,"dr":-0.0041,"sa":0.3633},{"date":"2025-11-25","o":12930.0,"h":12970.0,"l":12900.0,"c":13040.0,"v":178.0,"dr":0.0724,"sa":0.3693},{"date":"2025-11-26","o":13190.0,"h":13200.0,"l":13190.0,"c":13280.0,"v":19.0,"dr":0.0184,"sa":0.369},{"date":"2025-11-28","o":13070.0,"h":13120.0,"l":13070.0,"c":13230.0,"v":20.0,"dr":-0.0038,"sa":0.3691},{"date":"2025-12-01","o":13230.0,"h":13260.0,"l":13080.0,"c":13170.0,"v":40.0,"dr":-0.0045,"sa":0.3689},{"date":"2025-12-02","o":13370.0,"h":13520.0,"l":13370.0,"c":13520.0,"v":318.0,"dr":0.0266,"sa":0.3692},{"date":"2025-12-03","o":13320.0,"h":13320.0,"l":13280.0,"c":13280.0,"v":5.0,"dr":-0.0178,"sa":0.3697},{"date":"2025-12-04","o":13210.0,"h":13300.0,"l":13210.0,"c":13300.0,"v":7.0,"dr":0.0015,"sa":0.3695},{"date":"2025-12-05","o":13120.0,"h":13300.0,"l":13120.0,"c":13180.0,"v":111.0,"dr":-0.009,"sa":0.3694},{"date":"2025-12-09","o":13420.0,"h":13420.0,"l":13370.0,"c":13350.0,"v":25.0,"dr":0.0129,"sa":0.3695},{"date":"2025-12-10","o":13420.0,"h":13420.0,"l":13370.0,"c":13350.0,"v":0.0,"dr":0.0,"sa":0.3688},{"date":"2025-12-11","o":13650.0,"h":13910.0,"l":13650.0,"c":13900.0,"v":165.0,"dr":0.0412,"sa":0.3706},{"date":"2025-12-12","o":13880.0,"h":13880.0,"l":13670.0,"c":13730.0,"v":70.0,"dr":-0.0122,"sa":0.371},{"date":"2025-12-15","o":13810.0,"h":13910.0,"l":13810.0,"c":13890.0,"v":355.0,"dr":0.0117,"sa":0.3706},{"date":"2025-12-16","o":14130.0,"h":14130.0,"l":14050.0,"c":14160.0,"v":14.0,"dr":0.0194,"sa":0.3699},{"date":"2025-12-17","o":14230.0,"h":14260.0,"l":14200.0,"c":14250.0,"v":99.0,"dr":0.0064,"sa":0.3696},{"date":"2025-12-18","o":14320.0,"h":14320.0,"l":14270.0,"c":14220.0,"v":8.0,"dr":-0.0021,"sa":0.3696},{"date":"2025-12-19","o":14430.0,"h":14480.0,"l":14360.0,"c":14400.0,"v":103.0,"dr":0.0127,"sa":0.3694},{"date":"2025-12-22","o":14420.0,"h":14420.0,"l":14400.0,"c":14420.0,"v":11.0,"dr":0.0014,"sa":0.3672},{"date":"2025-12-23","o":14420.0,"h":0.0,"l":0.0,"c":14390.0,"v":71.0,"dr":-0.0021,"sa":0.3672},{"date":"2025-12-24","o":14380.0,"h":14380.0,"l":14380.0,"c":14380.0,"v":7.0,"dr":-0.0007,"sa":0.3672},{"date":"2025-12-26","o":14380.0,"h":14380.0,"l":14380.0,"c":14380.0,"v":0.0,"dr":0.0,"sa":0.3667},{"date":"2025-12-29","o":14390.0,"h":14390.0,"l":14370.0,"c":14280.0,"v":3.0,"dr":-0.007,"sa":0.3663},{"date":"2025-12-30","o":14430.0,"h":14480.0,"l":14280.0,"c":14190.0,"v":389.0,"dr":-0.0063,"sa":0.3663},{"date":"2026-01-02","o":14420.0,"h":14780.0,"l":14420.0,"c":14750.0,"v":39.0,"dr":0.0395,"sa":0.3664},{"date":"2026-01-05","o":14710.0,"h":14870.0,"l":14710.0,"c":14860.0,"v":223.0,"dr":0.0075,"sa":0.3664},{"date":"2026-01-06","o":14800.0,"h":14800.0,"l":14800.0,"c":14720.0,"v":41.0,"dr":-0.0094,"sa":0.3663},{"date":"2026-01-07","o":14490.0,"h":14490.0,"l":14360.0,"c":14360.0,"v":97.0,"dr":-0.0245,"sa":0.3674},{"date":"2026-01-08","o":14280.0,"h":14350.0,"l":14280.0,"c":14360.0,"v":35.0,"dr":0.0,"sa":0.3671},{"date":"2026-01-09","o":14340.0,"h":14510.0,"l":14340.0,"c":14420.0,"v":17.0,"dr":0.0042,"sa":0.3671},{"date":"2026-01-12","o":14540.0,"h":14610.0,"l":14540.0,"c":14590.0,"v":310.0,"dr":0.0118,"sa":0.3661},{"date":"2026-01-13","o":14770.0,"h":14850.0,"l":14760.0,"c":14750.0,"v":144.0,"dr":0.011,"sa":0.366},{"date":"2026-01-14","o":14800.0,"h":14850.0,"l":14800.0,"c":14720.0,"v":93.0,"dr":-0.002,"sa":0.3661},{"date":"2026-01-15","o":14800.0,"h":14850.0,"l":14800.0,"c":14720.0,"v":0.0,"dr":0.0,"sa":0.366},{"date":"2026-01-16","o":14650.0,"h":14670.0,"l":14650.0,"c":14670.0,"v":272.0,"dr":-0.0034,"sa":0.365},{"date":"2026-01-19","o":14650.0,"h":14670.0,"l":14650.0,"c":14670.0,"v":0.0,"dr":0.0,"sa":0.3651},{"date":"2026-01-20","o":14540.0,"h":14540.0,"l":14350.0,"c":14260.0,"v":13.0,"dr":-0.0279,"sa":0.3654},{"date":"2026-01-21","o":14090.0,"h":14360.0,"l":14090.0,"c":14320.0,"v":50.0,"dr":0.0042,"sa":0.3654},{"date":"2026-01-22","o":14400.0,"h":14490.0,"l":14330.0,"c":14450.0,"v":129.0,"dr":0.0091,"sa":0.3654},{"date":"2026-01-23","o":14250.0,"h":14310.0,"l":14200.0,"c":14460.0,"v":223.0,"dr":0.0007,"sa":0.3654},{"date":"2026-01-26","o":14510.0,"h":14710.0,"l":14510.0,"c":14650.0,"v":91.0,"dr":0.0131,"sa":0.3649},{"date":"2026-01-27","o":14870.0,"h":15050.0,"l":14870.0,"c":15100.0,"v":130.0,"dr":0.0307,"sa":0.3657},{"date":"2026-01-28","o":14900.0,"h":14900.0,"l":14900.0,"c":14880.0,"v":10.0,"dr":-0.0146,"sa":0.3658},{"date":"2026-01-29","o":14880.0,"h":0.0,"l":0.0,"c":14730.0,"v":103.0,"dr":-0.0101,"sa":0.366},{"date":"2026-01-30","o":14900.0,"h":15010.0,"l":14740.0,"c":14730.0,"v":64.0,"dr":0.0,"sa":0.3661},{"date":"2026-02-02","o":14880.0,"h":15290.0,"l":14860.0,"c":15000.0,"v":41493.0,"dr":0.0183,"sa":0.3662},{"date":"2026-02-03","o":15320.0,"h":15490.0,"l":15270.0,"c":15420.0,"v":1706.0,"dr":0.028,"sa":0.367},{"date":"2026-02-04","o":15330.0,"h":15540.0,"l":15170.0,"c":15220.0,"v":196.0,"dr":-0.013,"sa":0.3666},{"date":"2026-02-05","o":15330.0,"h":15540.0,"l":15170.0,"c":15220.0,"v":0.0,"dr":0.0,"sa":0.366},{"date":"2026-02-06","o":15060.0,"h":15060.0,"l":14950.0,"c":14950.0,"v":32.0,"dr":-0.0177,"sa":0.3665},{"date":"2026-02-09","o":15060.0,"h":15060.0,"l":15040.0,"c":15110.0,"v":47.0,"dr":0.0107,"sa":0.3665},{"date":"2026-02-10","o":15330.0,"h":15330.0,"l":15100.0,"c":15200.0,"v":15.0,"dr":0.006,"sa":0.3664},{"date":"2026-02-11","o":14860.0,"h":14860.0,"l":14860.0,"c":14900.0,"v":255.0,"dr":-0.0197,"sa":0.3672},{"date":"2026-02-12","o":14520.0,"h":14520.0,"l":14520.0,"c":14180.0,"v":2.0,"dr":-0.0483,"sa":0.3708},{"date":"2026-02-13","o":13730.0,"h":13910.0,"l":13730.0,"c":13860.0,"v":35.0,"dr":-0.0226,"sa":0.3716},{"date":"2026-02-18","o":14330.0,"h":14390.0,"l":14080.0,"c":14070.0,"v":655.0,"dr":0.0152,"sa":0.3718},{"date":"2026-02-19","o":14080.0,"h":14080.0,"l":13820.0,"c":14010.0,"v":29.0,"dr":-0.0043,"sa":0.371},{"date":"2026-02-20","o":14360.0,"h":14360.0,"l":14340.0,"c":14360.0,"v":13.0,"dr":0.025,"sa":0.3706},{"date":"2026-02-23","o":14310.0,"h":14310.0,"l":14130.0,"c":14090.0,"v":13826.0,"dr":-0.0188,"sa":0.3713},{"date":"2026-02-24","o":13930.0,"h":14070.0,"l":13890.0,"c":14010.0,"v":86.0,"dr":-0.0057,"sa":0.371},{"date":"2026-02-25","o":14200.0,"h":14460.0,"l":14180.0,"c":14510.0,"v":59.0,"dr":0.0357,"sa":0.3723},{"date":"2026-02-26","o":14590.0,"h":14590.0,"l":14480.0,"c":14480.0,"v":110.0,"dr":-0.0021,"sa":0.3716},{"date":"2026-02-27","o":14340.0,"h":14340.0,"l":14340.0,"c":14100.0,"v":1.0,"dr":-0.0262,"sa":0.3727},{"date":"2026-03-02","o":14340.0,"h":14340.0,"l":14340.0,"c":14100.0,"v":0.0,"dr":0.0,"sa":0.3716},{"date":"2026-03-03","o":12860.0,"h":13260.0,"l":12800.0,"c":13290.0,"v":106.0,"dr":-0.0574,"sa":0.3765},{"date":"2026-03-04","o":13290.0,"h":13350.0,"l":13210.0,"c":13350.0,"v":216.0,"dr":0.0045,"sa":0.3753},{"date":"2026-03-05","o":13180.0,"h":13240.0,"l":13070.0,"c":13090.0,"v":182.0,"dr":-0.0195,"sa":0.3759},{"date":"2026-03-06","o":12940.0,"h":13020.0,"l":12890.0,"c":13020.0,"v":24.0,"dr":-0.0053,"sa":0.3754},{"date":"2026-03-09","o":12830.0,"h":13080.0,"l":12760.0,"c":13060.0,"v":139.0,"dr":0.0031,"sa":0.374},{"date":"2026-03-10","o":12830.0,"h":13080.0,"l":12760.0,"c":13060.0,"v":0.0,"dr":0.0,"sa":0.3737},{"date":"2026-03-11","o":12830.0,"h":13080.0,"l":12760.0,"c":13060.0,"v":0.0,"dr":0.0,"sa":0.3735},{"date":"2026-03-12","o":12930.0,"h":12930.0,"l":12850.0,"c":12770.0,"v":30.0,"dr":-0.0222,"sa":0.3743},{"date":"2026-03-13","o":12650.0,"h":12690.0,"l":12480.0,"c":12470.0,"v":16.0,"dr":-0.0235,"sa":0.375},{"date":"2026-03-16","o":12700.0,"h":12700.0,"l":12700.0,"c":12700.0,"v":1.0,"dr":0.0184,"sa":0.3753},{"date":"2026-03-17","o":12830.0,"h":12830.0,"l":12730.0,"c":12790.0,"v":24.0,"dr":0.0071,"sa":0.3752},{"date":"2026-03-18","o":12870.0,"h":12870.0,"l":12870.0,"c":12570.0,"v":1.0,"dr":-0.0172,"sa":0.3757},{"date":"2026-03-19","o":12410.0,"h":12520.0,"l":12350.0,"c":12590.0,"v":95.0,"dr":0.0016,"sa":0.3621},{"date":"2026-03-20","o":12330.0,"h":12330.0,"l":12330.0,"c":12250.0,"v":30.0,"dr":-0.027,"sa":0.3622},{"date":"2026-03-25","o":12530.0,"h":12530.0,"l":12480.0,"c":12460.0,"v":6.0,"dr":0.0171,"sa":0.3619},{"date":"2026-03-26","o":12270.0,"h":12270.0,"l":12180.0,"c":12120.0,"v":3.0,"dr":-0.0273,"sa":0.3617},{"date":"2026-03-27","o":12250.0,"h":12250.0,"l":12200.0,"c":12240.0,"v":12.0,"dr":0.0099,"sa":0.3618},{"date":"2026-03-30","o":12250.0,"h":12330.0,"l":12200.0,"c":12200.0,"v":27.0,"dr":-0.0033,"sa":0.3618},{"date":"2026-03-31","o":12490.0,"h":12820.0,"l":12490.0,"c":12770.0,"v":86.0,"dr":0.0467,"sa":0.3645},{"date":"2026-04-01","o":13160.0,"h":13400.0,"l":13100.0,"c":13330.0,"v":141.0,"dr":0.0439,"sa":0.366},{"date":"2026-04-06","o":13190.0,"h":13260.0,"l":13170.0,"c":13270.0,"v":136.0,"dr":-0.0045,"sa":0.3659},{"date":"2026-04-07","o":13100.0,"h":13270.0,"l":13100.0,"c":13350.0,"v":149.0,"dr":0.006,"sa":0.3632},{"date":"2026-04-08","o":14040.0,"h":14050.0,"l":13900.0,"c":13910.0,"v":84.0,"dr":0.0419,"sa":0.3652},{"date":"2026-04-09","o":13900.0,"h":14160.0,"l":13900.0,"c":14140.0,"v":97.0,"dr":0.0165,"sa":0.3633},{"date":"2026-04-10","o":14260.0,"h":14260.0,"l":14090.0,"c":14060.0,"v":48.0,"dr":-0.0057,"sa":0.3634},{"date":"2026-04-13","o":14040.0,"h":14260.0,"l":14030.0,"c":14310.0,"v":44.0,"dr":0.0178,"sa":0.3633},{"date":"2026-04-14","o":14300.0,"h":14370.0,"l":14290.0,"c":14400.0,"v":22.0,"dr":0.0063,"sa":0.3632},{"date":"2026-04-15","o":14480.0,"h":14500.0,"l":14290.0,"c":14340.0,"v":30.0,"dr":-0.0042,"sa":0.3632},{"date":"2026-04-16","o":14240.0,"h":14240.0,"l":14120.0,"c":14150.0,"v":93.0,"dr":-0.0132,"sa":0.3635},{"date":"2026-04-17","o":14110.0,"h":14110.0,"l":14050.0,"c":14070.0,"v":31.0,"dr":-0.0057,"sa":0.3635},{"date":"2026-04-20","o":14050.0,"h":14100.0,"l":14050.0,"c":14100.0,"v":93.0,"dr":0.0021,"sa":0.3634},{"date":"2026-04-21","o":14050.0,"h":14100.0,"l":14050.0,"c":14100.0,"v":0.0,"dr":0.0,"sa":0.3622},{"date":"2026-04-22","o":13830.0,"h":13830.0,"l":13800.0,"c":13820.0,"v":40.0,"dr":-0.0199,"sa":0.3568},{"date":"2026-04-23","o":13820.0,"h":0.0,"l":0.0,"c":13700.0,"v":6.0,"dr":-0.0087,"sa":0.3568},{"date":"2026-04-24","o":13700.0,"h":0.0,"l":0.0,"c":13730.0,"v":3.0,"dr":0.0022,"sa":0.356},{"date":"2026-04-27","o":13900.0,"h":14230.0,"l":13900.0,"c":14160.0,"v":56.0,"dr":0.0313,"sa":0.3527},{"date":"2026-04-28","o":14040.0,"h":14040.0,"l":14040.0,"c":14140.0,"v":3.0,"dr":-0.0014,"sa":0.3527},{"date":"2026-04-29","o":14140.0,"h":0.0,"l":0.0,"c":13860.0,"v":1.0,"dr":-0.0198,"sa":0.3523},{"date":"2026-04-30","o":14370.0,"h":14400.0,"l":14370.0,"c":14420.0,"v":18.0,"dr":0.0404,"sa":0.3474},{"date":"2026-05-04","o":14420.0,"h":0.0,"l":0.0,"c":13940.0,"v":3.0,"dr":-0.0333,"sa":0.3492},{"date":"2026-05-05","o":14100.0,"h":14100.0,"l":14100.0,"c":14100.0,"v":2.0,"dr":0.0115,"sa":0.3483},{"date":"2026-05-06","o":14720.0,"h":14820.0,"l":14720.0,"c":14840.0,"v":54.0,"dr":0.0525,"sa":0.3431},{"date":"2026-05-07","o":15040.0,"h":15040.0,"l":14980.0,"c":14990.0,"v":3.0,"dr":0.0101,"sa":0.3392},{"date":"2026-05-08","o":14940.0,"h":14940.0,"l":14920.0,"c":14930.0,"v":3.0,"dr":-0.004,"sa":0.3324},{"date":"2026-05-11","o":15000.0,"h":15060.0,"l":14950.0,"c":14790.0,"v":38.0,"dr":-0.0094,"sa":0.3326},{"date":"2026-05-12","o":14630.0,"h":14630.0,"l":14630.0,"c":14650.0,"v":1.0,"dr":-0.0095,"sa":0.3314},{"date":"2026-05-13","o":14660.0,"h":14710.0,"l":14660.0,"c":14700.0,"v":42.0,"dr":0.0034,"sa":0.3308},{"date":"2026-05-14","o":14700.0,"h":0.0,"l":0.0,"c":14820.0,"v":10.0,"dr":0.0082,"sa":0.33},{"date":"2026-05-15","o":14590.0,"h":14590.0,"l":14590.0,"c":14540.0,"v":1.0,"dr":-0.0189,"sa":0.3307},{"date":"2026-05-18","o":14590.0,"h":14600.0,"l":14590.0,"c":14550.0,"v":4.0,"dr":0.0007,"sa":0.3244},{"date":"2026-05-19","o":14550.0,"h":0.0,"l":0.0,"c":14580.0,"v":2.0,"dr":0.0021,"sa":0.324},{"date":"2026-05-20","o":14550.0,"h":0.0,"l":0.0,"c":14580.0,"v":0.0,"dr":0.0,"sa":0.3214},{"date":"2026-05-21","o":15130.0,"h":15130.0,"l":15130.0,"c":15130.0,"v":4.0,"dr":0.0377,"sa":0.3232},{"date":"2026-05-22","o":15130.0,"h":15130.0,"l":15130.0,"c":15130.0,"v":0.0,"dr":0.0,"sa":0.3232},{"date":"2026-05-26","o":15450.0,"h":15450.0,"l":15450.0,"c":15490.0,"v":20.0,"dr":0.0238,"sa":0.3232},{"date":"2026-05-27","o":15450.0,"h":15450.0,"l":15450.0,"c":15490.0,"v":0.0,"dr":0.0,"sa":0.3232},{"date":"2026-05-28","o":15130.0,"h":15260.0,"l":15110.0,"c":15290.0,"v":2134.0,"dr":-0.0129,"sa":0.323},{"date":"2026-05-29","o":15450.0,"h":15450.0,"l":15450.0,"c":15530.0,"v":55.0,"dr":0.0157,"sa":0.3232},{"date":"2026-06-01","o":15040.0,"h":15040.0,"l":15040.0,"c":15100.0,"v":2.0,"dr":-0.0277,"sa":0.3246},{"date":"2026-06-02","o":15100.0,"h":0.0,"l":0.0,"c":15500.0,"v":5.0,"dr":0.0265,"sa":0.325},{"date":"2026-06-03","o":15500.0,"h":0.0,"l":0.0,"c":15320.0,"v":10.0,"dr":-0.0116,"sa":0.3253},{"date":"2026-06-04","o":15310.0,"h":15370.0,"l":15310.0,"c":15300.0,"v":2.0,"dr":-0.0013,"sa":0.3253},{"date":"2026-06-05","o":15310.0,"h":15370.0,"l":15310.0,"c":15300.0,"v":0.0,"dr":0.0,"sa":0.3247},{"date":"2026-06-08","o":15070.0,"h":15070.0,"l":14740.0,"c":14800.0,"v":3.0,"dr":-0.0327,"sa":0.3265},{"date":"2026-06-09","o":14930.0,"h":14930.0,"l":14930.0,"c":14910.0,"v":87.0,"dr":0.0074,"sa":0.326},{"date":"2026-06-10","o":14560.0,"h":14560.0,"l":14430.0,"c":14490.0,"v":99.0,"dr":-0.0282,"sa":0.327},{"date":"2026-06-11","o":14490.0,"h":0.0,"l":0.0,"c":14350.0,"v":100.0,"dr":-0.0097,"sa":0.3267},{"date":"2026-06-12","o":14490.0,"h":0.0,"l":0.0,"c":14350.0,"v":0.0,"dr":0.0,"sa":0.3265},{"date":"2026-06-16","o":15410.0,"h":15410.0,"l":15410.0,"c":15440.0,"v":2.0,"dr":0.076,"sa":0.3345},{"date":"2026-06-17","o":15740.0,"h":15850.0,"l":15670.0,"c":15650.0,"v":232.0,"dr":0.0136,"sa":0.3346},{"date":"2026-06-18","o":15780.0,"h":15850.0,"l":15730.0,"c":15830.0,"v":51.0,"dr":0.0115,"sa":0.3346},{"date":"2026-06-19","o":15780.0,"h":15850.0,"l":15730.0,"c":15830.0,"v":0.0,"dr":0.0,"sa":0.3346},{"date":"2026-06-22","o":16220.0,"h":16380.0,"l":16220.0,"c":16320.0,"v":653.0,"dr":0.031,"sa":0.3358},{"date":"2026-06-23","o":16320.0,"h":16370.0,"l":16320.0,"c":16360.0,"v":17.0,"dr":0.0025,"sa":0.3358},{"date":"2026-06-24","o":16220.0,"h":16220.0,"l":16000.0,"c":16020.0,"v":42.0,"dr":-0.0208,"sa":0.3364},{"date":"2026-06-25","o":16220.0,"h":16220.0,"l":16000.0,"c":16020.0,"v":0.0,"dr":0.0,"sa":0.3364},{"date":"2026-06-26","o":16020.0,"h":0.0,"l":0.0,"c":15910.0,"v":4.0,"dr":-0.0069,"sa":0.3365},{"date":"2026-06-29","o":16000.0,"h":16170.0,"l":16000.0,"c":16080.0,"v":120.0,"dr":0.0107,"sa":0.336},{"date":"2026-06-30","o":16080.0,"h":0.0,"l":0.0,"c":16260.0,"v":31.0,"dr":0.0112,"sa":0.3351},{"date":"2026-07-01","o":16470.0,"h":16560.0,"l":16470.0,"c":16540.0,"v":25.0,"dr":0.0172,"sa":0.3354},{"date":"2026-07-02","o":16920.0,"h":16920.0,"l":16770.0,"c":16850.0,"v":37.0,"dr":0.0187,"sa":0.3357},{"date":"2026-07-03","o":16920.0,"h":16920.0,"l":16770.0,"c":16850.0,"v":0.0,"dr":0.0,"sa":0.3356},{"date":"2026-07-06","o":17030.0,"h":17250.0,"l":17020.0,"c":17220.0,"v":3.0,"dr":0.022,"sa":0.335},{"date":"2026-07-07","o":17220.0,"h":0.0,"l":0.0,"c":16910.0,"v":1.0,"dr":-0.018,"sa":0.3356},{"date":"2026-07-08","o":16840.0,"h":16840.0,"l":16600.0,"c":16800.0,"v":8.0,"dr":-0.0065,"sa":0.3353},{"date":"2026-07-10","o":16800.0,"h":0.0,"l":0.0,"c":16930.0,"v":11.0,"dr":0.0077,"sa":0.335},{"date":"2026-07-13","o":16870.0,"h":16920.0,"l":16870.0,"c":16900.0,"v":31.0,"dr":-0.0018,"sa":0.335},{"date":"2026-07-14","o":17180.0,"h":17180.0,"l":17030.0,"c":17040.0,"v":90.0,"dr":0.0083,"sa":0.335},{"date":"2026-07-15","o":17050.0,"h":17300.0,"l":17050.0,"c":17210.0,"v":5.0,"dr":0.01,"sa":0.3336},{"date":"2026-07-16","o":17120.0,"h":17160.0,"l":17050.0,"c":17160.0,"v":23.0,"dr":-0.0029,"sa":0.3337},{"date":"2026-07-17","o":17120.0,"h":17160.0,"l":17050.0,"c":17160.0,"v":0.0,"dr":0.0,"sa":0.3337},{"date":"2026-07-20","o":17030.0,"h":17030.0,"l":16900.0,"c":16890.0,"v":17.0,"dr":-0.0157,"sa":0.333},{"date":"2026-07-21","o":17300.0,"h":17380.0,"l":17300.0,"c":17310.0,"v":26.0,"dr":0.0249,"sa":0.3336},{"date":"2026-07-22","o":17500.0,"h":17580.0,"l":17430.0,"c":17440.0,"v":152.0,"dr":0.0075,"sa":0.333},{"date":"2026-07-23","o":17440.0,"h":0.0,"l":0.0,"c":17180.0,"v":142.0,"dr":-0.0149,"sa":0.3332},{"date":"2026-07-24","o":17490.0,"h":17490.0,"l":17490.0,"c":17550.0,"v":2.0,"dr":0.0215,"sa":0.3336},{"date":"2026-07-27","o":17830.0,"h":17830.0,"l":17800.0,"c":17810.0,"v":62.0,"dr":0.0148,"sa":0.3333},{"date":"2026-07-28","o":17680.0,"h":17760.0,"l":17680.0,"c":17710.0,"v":61.0,"dr":-0.0056,"sa":0.3334}]