[{"date":"2025-11-12","o":13220.0,"h":13860.0,"l":13220.0,"c":13810.0,"v":1449.0,"dr":0.0376,"sa":0.6784},{"date":"2025-11-13","o":14010.0,"h":14010.0,"l":13340.0,"c":13330.0,"v":226.0,"dr":-0.0348,"sa":0.6773},{"date":"2025-11-14","o":13370.0,"h":13990.0,"l":13370.0,"c":13870.0,"v":3863.0,"dr":0.0405,"sa":0.4492},{"date":"2025-11-17","o":13580.0,"h":13910.0,"l":13580.0,"c":13760.0,"v":4186.0,"dr":-0.0079,"sa":0.4468},{"date":"2025-11-18","o":13770.0,"h":13900.0,"l":13570.0,"c":13670.0,"v":4267.0,"dr":-0.0065,"sa":0.4458},{"date":"2025-11-19","o":13740.0,"h":13820.0,"l":13500.0,"c":13660.0,"v":175.0,"dr":-0.0007,"sa":0.4455},{"date":"2025-11-21","o":14280.0,"h":14280.0,"l":14280.0,"c":14280.0,"v":4.0,"dr":0.0454,"sa":0.4461},{"date":"2025-11-25","o":14140.0,"h":14960.0,"l":14140.0,"c":14940.0,"v":3784.0,"dr":0.0462,"sa":0.4482},{"date":"2025-11-26","o":14760.0,"h":15250.0,"l":14760.0,"c":15250.0,"v":1259.0,"dr":0.0207,"sa":0.4456},{"date":"2025-11-27","o":15200.0,"h":15200.0,"l":15200.0,"c":15200.0,"v":79.0,"dr":-0.0033,"sa":0.4455},{"date":"2025-11-28","o":15370.0,"h":15370.0,"l":15030.0,"c":15170.0,"v":2971.0,"dr":-0.002,"sa":0.4441},{"date":"2025-12-01","o":15170.0,"h":15360.0,"l":15170.0,"c":15220.0,"v":75.0,"dr":0.0033,"sa":0.4427},{"date":"2025-12-02","o":15300.0,"h":15400.0,"l":15270.0,"c":15400.0,"v":620.0,"dr":0.0118,"sa":0.4428},{"date":"2025-12-03","o":15500.0,"h":15630.0,"l":14990.0,"c":15520.0,"v":214.0,"dr":0.0078,"sa":0.4427},{"date":"2025-12-04","o":15220.0,"h":15400.0,"l":15150.0,"c":15430.0,"v":139.0,"dr":-0.0058,"sa":0.4427},{"date":"2025-12-05","o":15070.0,"h":15280.0,"l":15010.0,"c":15080.0,"v":10219.0,"dr":-0.0227,"sa":0.4433},{"date":"2025-12-09","o":14850.0,"h":14970.0,"l":14780.0,"c":14910.0,"v":342.0,"dr":-0.0113,"sa":0.4435},{"date":"2025-12-10","o":15240.0,"h":15240.0,"l":15070.0,"c":15140.0,"v":16.0,"dr":0.0154,"sa":0.4434},{"date":"2025-12-11","o":15160.0,"h":15810.0,"l":15160.0,"c":15690.0,"v":314.0,"dr":0.0363,"sa":0.4446},{"date":"2025-12-12","o":15830.0,"h":15830.0,"l":15540.0,"c":15570.0,"v":275.0,"dr":-0.0076,"sa":0.4446},{"date":"2025-12-15","o":15800.0,"h":15820.0,"l":15260.0,"c":15450.0,"v":181.0,"dr":-0.0077,"sa":0.4445},{"date":"2025-12-16","o":15690.0,"h":15700.0,"l":15540.0,"c":15650.0,"v":104.0,"dr":0.0129,"sa":0.4424},{"date":"2025-12-17","o":15410.0,"h":15490.0,"l":15270.0,"c":15540.0,"v":120.0,"dr":-0.007,"sa":0.4405},{"date":"2025-12-18","o":15450.0,"h":15590.0,"l":15200.0,"c":15180.0,"v":975.0,"dr":-0.0232,"sa":0.4403},{"date":"2025-12-19","o":15130.0,"h":15300.0,"l":15130.0,"c":15270.0,"v":274.0,"dr":0.0059,"sa":0.4403},{"date":"2025-12-22","o":15120.0,"h":15810.0,"l":15120.0,"c":15780.0,"v":1532.0,"dr":0.0334,"sa":0.4414},{"date":"2025-12-23","o":16000.0,"h":16000.0,"l":15690.0,"c":15630.0,"v":124.0,"dr":-0.0095,"sa":0.4403},{"date":"2025-12-24","o":15590.0,"h":15590.0,"l":15590.0,"c":15860.0,"v":19.0,"dr":0.0147,"sa":0.4373},{"date":"2025-12-26","o":17000.0,"h":17000.0,"l":16970.0,"c":16970.0,"v":51.0,"dr":0.07,"sa":0.4403},{"date":"2025-12-29","o":15970.0,"h":16040.0,"l":15760.0,"c":15770.0,"v":603.0,"dr":-0.0707,"sa":0.4464},{"date":"2025-12-30","o":15990.0,"h":15990.0,"l":15720.0,"c":15650.0,"v":314.0,"dr":-0.0076,"sa":0.4463},{"date":"2026-01-02","o":15900.0,"h":16290.0,"l":15640.0,"c":16240.0,"v":664.0,"dr":0.0377,"sa":0.4476},{"date":"2026-01-05","o":16260.0,"h":16260.0,"l":16080.0,"c":16130.0,"v":1124.0,"dr":-0.0068,"sa":0.4449},{"date":"2026-01-06","o":16130.0,"h":16290.0,"l":16130.0,"c":16300.0,"v":136.0,"dr":0.0105,"sa":0.4443},{"date":"2026-01-07","o":16140.0,"h":16140.0,"l":15760.0,"c":15860.0,"v":266.0,"dr":-0.027,"sa":0.445},{"date":"2026-01-08","o":15980.0,"h":16220.0,"l":15760.0,"c":16160.0,"v":454.0,"dr":0.0189,"sa":0.4449},{"date":"2026-01-09","o":15870.0,"h":16100.0,"l":15640.0,"c":15590.0,"v":1778.0,"dr":-0.0353,"sa":0.4463},{"date":"2026-01-12","o":15530.0,"h":15880.0,"l":15530.0,"c":15850.0,"v":105.0,"dr":0.0167,"sa":0.4464},{"date":"2026-01-13","o":15720.0,"h":16150.0,"l":15720.0,"c":16060.0,"v":207.0,"dr":0.0132,"sa":0.4463},{"date":"2026-01-14","o":16280.0,"h":16400.0,"l":16070.0,"c":16500.0,"v":363.0,"dr":0.0274,"sa":0.4465},{"date":"2026-01-15","o":16500.0,"h":16650.0,"l":16430.0,"c":16480.0,"v":720.0,"dr":-0.0012,"sa":0.4465},{"date":"2026-01-16","o":16240.0,"h":16520.0,"l":16240.0,"c":16490.0,"v":101.0,"dr":0.0006,"sa":0.4437},{"date":"2026-01-19","o":16240.0,"h":16520.0,"l":16240.0,"c":16490.0,"v":0.0,"dr":0.0,"sa":0.4435},{"date":"2026-01-20","o":16340.0,"h":16550.0,"l":16240.0,"c":16540.0,"v":64.0,"dr":0.003,"sa":0.4422},{"date":"2026-01-21","o":16580.0,"h":17140.0,"l":16580.0,"c":17050.0,"v":600.0,"dr":0.0308,"sa":0.443},{"date":"2026-01-22","o":17060.0,"h":17140.0,"l":17020.0,"c":17020.0,"v":97.0,"dr":-0.0018,"sa":0.443},{"date":"2026-01-23","o":17020.0,"h":17190.0,"l":17020.0,"c":17160.0,"v":40.0,"dr":0.0082,"sa":0.4412},{"date":"2026-01-26","o":17340.0,"h":17340.0,"l":16910.0,"c":16920.0,"v":100.0,"dr":-0.014,"sa":0.4413},{"date":"2026-01-27","o":16630.0,"h":16630.0,"l":15790.0,"c":16260.0,"v":1051.0,"dr":-0.039,"sa":0.443},{"date":"2026-01-28","o":16270.0,"h":16330.0,"l":16100.0,"c":16310.0,"v":4613.0,"dr":0.0031,"sa":0.4429},{"date":"2026-01-29","o":16320.0,"h":16950.0,"l":16320.0,"c":16830.0,"v":304.0,"dr":0.0319,"sa":0.4438},{"date":"2026-01-30","o":16920.0,"h":16920.0,"l":16630.0,"c":16800.0,"v":61.0,"dr":-0.0018,"sa":0.4435},{"date":"2026-02-02","o":16350.0,"h":16900.0,"l":16350.0,"c":16880.0,"v":166.0,"dr":0.0048,"sa":0.4432},{"date":"2026-02-03","o":17020.0,"h":17540.0,"l":17020.0,"c":17310.0,"v":17.0,"dr":0.0255,"sa":0.443},{"date":"2026-02-04","o":17370.0,"h":17820.0,"l":17370.0,"c":17690.0,"v":1313.0,"dr":0.022,"sa":0.4434},{"date":"2026-02-05","o":17640.0,"h":17680.0,"l":17440.0,"c":17580.0,"v":387.0,"dr":-0.0062,"sa":0.443},{"date":"2026-02-06","o":17580.0,"h":18060.0,"l":17580.0,"c":17880.0,"v":332.0,"dr":0.0171,"sa":0.4432},{"date":"2026-02-09","o":17850.0,"h":17850.0,"l":17660.0,"c":17840.0,"v":260.0,"dr":-0.0022,"sa":0.4409},{"date":"2026-02-10","o":17540.0,"h":17640.0,"l":17390.0,"c":17690.0,"v":344.0,"dr":-0.0084,"sa":0.441},{"date":"2026-02-11","o":17650.0,"h":18080.0,"l":17650.0,"c":17890.0,"v":166.0,"dr":0.0113,"sa":0.4411},{"date":"2026-02-12","o":17710.0,"h":17710.0,"l":17140.0,"c":17320.0,"v":102.0,"dr":-0.0319,"sa":0.4425},{"date":"2026-02-13","o":16400.0,"h":16990.0,"l":16400.0,"c":16770.0,"v":443.0,"dr":-0.0318,"sa":0.4421},{"date":"2026-02-18","o":17020.0,"h":17100.0,"l":16920.0,"c":16850.0,"v":304.0,"dr":0.0048,"sa":0.4421},{"date":"2026-02-19","o":16470.0,"h":16510.0,"l":16350.0,"c":16280.0,"v":310.0,"dr":-0.0338,"sa":0.4433},{"date":"2026-02-20","o":16210.0,"h":16340.0,"l":16120.0,"c":16230.0,"v":437.0,"dr":-0.0031,"sa":0.4433},{"date":"2026-02-23","o":16300.0,"h":16300.0,"l":15900.0,"c":16060.0,"v":1518.0,"dr":-0.0105,"sa":0.4432},{"date":"2026-02-24","o":15910.0,"h":16100.0,"l":15910.0,"c":15900.0,"v":348.0,"dr":-0.01,"sa":0.441},{"date":"2026-02-25","o":16100.0,"h":16150.0,"l":15730.0,"c":16210.0,"v":63.0,"dr":0.0195,"sa":0.4413},{"date":"2026-02-26","o":16250.0,"h":16250.0,"l":16160.0,"c":16330.0,"v":29.0,"dr":0.0074,"sa":0.4404},{"date":"2026-02-27","o":16520.0,"h":16520.0,"l":15980.0,"c":16040.0,"v":129.0,"dr":-0.0178,"sa":0.4408},{"date":"2026-03-02","o":16060.0,"h":16420.0,"l":16060.0,"c":16420.0,"v":498.0,"dr":0.0237,"sa":0.4408},{"date":"2026-03-03","o":15860.0,"h":16330.0,"l":15860.0,"c":16350.0,"v":244.0,"dr":-0.0043,"sa":0.4378},{"date":"2026-03-04","o":16170.0,"h":16530.0,"l":16170.0,"c":16280.0,"v":326.0,"dr":-0.0043,"sa":0.4378},{"date":"2026-03-05","o":16000.0,"h":16000.0,"l":15750.0,"c":15820.0,"v":440.0,"dr":-0.0283,"sa":0.4381},{"date":"2026-03-06","o":15510.0,"h":15580.0,"l":15390.0,"c":15490.0,"v":1507.0,"dr":-0.0209,"sa":0.4387},{"date":"2026-03-09","o":15150.0,"h":15500.0,"l":15130.0,"c":15520.0,"v":458.0,"dr":0.0019,"sa":0.437},{"date":"2026-03-10","o":15600.0,"h":15660.0,"l":15600.0,"c":15560.0,"v":31.0,"dr":0.0026,"sa":0.4368},{"date":"2026-03-11","o":15790.0,"h":15790.0,"l":15540.0,"c":15580.0,"v":6.0,"dr":0.0013,"sa":0.4365},{"date":"2026-03-12","o":15300.0,"h":15300.0,"l":15180.0,"c":15100.0,"v":44.0,"dr":-0.0308,"sa":0.4375},{"date":"2026-03-13","o":15160.0,"h":15160.0,"l":14810.0,"c":14950.0,"v":192.0,"dr":-0.0099,"sa":0.437},{"date":"2026-03-16","o":15080.0,"h":15080.0,"l":14840.0,"c":14950.0,"v":237.0,"dr":0.0,"sa":0.4371},{"date":"2026-03-17","o":15070.0,"h":15070.0,"l":14880.0,"c":14870.0,"v":41.0,"dr":-0.0054,"sa":0.4362},{"date":"2026-03-18","o":14960.0,"h":15100.0,"l":14790.0,"c":14760.0,"v":102.0,"dr":-0.0074,"sa":0.4363},{"date":"2026-03-19","o":14600.0,"h":14810.0,"l":14340.0,"c":14850.0,"v":673.0,"dr":0.0061,"sa":0.4362},{"date":"2026-03-20","o":14850.0,"h":14850.0,"l":14530.0,"c":14600.0,"v":44.0,"dr":-0.0168,"sa":0.4338},{"date":"2026-03-23","o":14790.0,"h":14790.0,"l":14740.0,"c":14650.0,"v":17.0,"dr":0.0034,"sa":0.4335},{"date":"2026-03-25","o":15060.0,"h":15110.0,"l":14950.0,"c":14910.0,"v":590.0,"dr":0.0177,"sa":0.4334},{"date":"2026-03-26","o":15080.0,"h":15080.0,"l":14960.0,"c":14950.0,"v":78.0,"dr":0.0027,"sa":0.433},{"date":"2026-03-27","o":14920.0,"h":15120.0,"l":14920.0,"c":15020.0,"v":115.0,"dr":0.0047,"sa":0.4323},{"date":"2026-03-30","o":15150.0,"h":15400.0,"l":15150.0,"c":15270.0,"v":129.0,"dr":0.0166,"sa":0.4323},{"date":"2026-03-31","o":15280.0,"h":15580.0,"l":15250.0,"c":15550.0,"v":3384.0,"dr":0.0183,"sa":0.4309},{"date":"2026-04-01","o":15990.0,"h":16250.0,"l":15910.0,"c":16190.0,"v":11965.0,"dr":0.0412,"sa":0.4327},{"date":"2026-04-06","o":16070.0,"h":16070.0,"l":15460.0,"c":15660.0,"v":1002.0,"dr":-0.0327,"sa":0.4338},{"date":"2026-04-07","o":15920.0,"h":16090.0,"l":15910.0,"c":16040.0,"v":4880.0,"dr":0.0243,"sa":0.4319},{"date":"2026-04-08","o":16520.0,"h":16840.0,"l":16450.0,"c":16800.0,"v":2019.0,"dr":0.0474,"sa":0.4319},{"date":"2026-04-09","o":16880.0,"h":17020.0,"l":16810.0,"c":17000.0,"v":248.0,"dr":0.0119,"sa":0.432},{"date":"2026-04-10","o":17170.0,"h":17380.0,"l":17130.0,"c":17130.0,"v":3508.0,"dr":0.0076,"sa":0.432},{"date":"2026-04-13","o":17150.0,"h":17360.0,"l":17090.0,"c":17360.0,"v":1996.0,"dr":0.0134,"sa":0.4307},{"date":"2026-04-14","o":17170.0,"h":17470.0,"l":17170.0,"c":17410.0,"v":9248.0,"dr":0.0029,"sa":0.4306},{"date":"2026-04-15","o":17240.0,"h":17440.0,"l":17160.0,"c":17200.0,"v":3443.0,"dr":-0.0121,"sa":0.4308},{"date":"2026-04-16","o":17300.0,"h":17460.0,"l":17240.0,"c":17400.0,"v":478.0,"dr":0.0116,"sa":0.4237},{"date":"2026-04-17","o":17570.0,"h":17910.0,"l":17570.0,"c":17820.0,"v":1109.0,"dr":0.0241,"sa":0.4202},{"date":"2026-04-20","o":17950.0,"h":18590.0,"l":17950.0,"c":18560.0,"v":920.0,"dr":0.0415,"sa":0.4197},{"date":"2026-04-21","o":19170.0,"h":19280.0,"l":18880.0,"c":19090.0,"v":937.0,"dr":0.0286,"sa":0.4204},{"date":"2026-04-22","o":19340.0,"h":19900.0,"l":19340.0,"c":19690.0,"v":551.0,"dr":0.0314,"sa":0.4115},{"date":"2026-04-23","o":19550.0,"h":19700.0,"l":19490.0,"c":19580.0,"v":942.0,"dr":-0.0056,"sa":0.409},{"date":"2026-04-24","o":19590.0,"h":20030.0,"l":19590.0,"c":20000.0,"v":667.0,"dr":0.0215,"sa":0.4091},{"date":"2026-04-27","o":20080.0,"h":20490.0,"l":20080.0,"c":20380.0,"v":770.0,"dr":0.019,"sa":0.4034},{"date":"2026-04-28","o":20660.0,"h":21400.0,"l":20320.0,"c":21150.0,"v":1880.0,"dr":0.0378,"sa":0.4047},{"date":"2026-04-29","o":21240.0,"h":21240.0,"l":20560.0,"c":20730.0,"v":1022.0,"dr":-0.0199,"sa":0.3988},{"date":"2026-04-30","o":20420.0,"h":21190.0,"l":20420.0,"c":21150.0,"v":3626.0,"dr":0.0203,"sa":0.3947},{"date":"2026-05-04","o":20860.0,"h":21120.0,"l":20810.0,"c":21100.0,"v":306.0,"dr":-0.0024,"sa":0.3931},{"date":"2026-05-05","o":21210.0,"h":21790.0,"l":21210.0,"c":21620.0,"v":432.0,"dr":0.0246,"sa":0.3919},{"date":"2026-05-06","o":21500.0,"h":21670.0,"l":21430.0,"c":21690.0,"v":173.0,"dr":0.0032,"sa":0.3877},{"date":"2026-05-07","o":21130.0,"h":21200.0,"l":20930.0,"c":20960.0,"v":427.0,"dr":-0.0337,"sa":0.3896},{"date":"2026-05-08","o":21150.0,"h":21420.0,"l":21120.0,"c":21120.0,"v":256.0,"dr":0.0076,"sa":0.3896},{"date":"2026-05-11","o":21010.0,"h":21600.0,"l":21010.0,"c":21440.0,"v":170.0,"dr":0.0152,"sa":0.3897},{"date":"2026-05-12","o":21140.0,"h":21440.0,"l":21140.0,"c":21240.0,"v":59.0,"dr":-0.0093,"sa":0.3898},{"date":"2026-05-13","o":21590.0,"h":21850.0,"l":21530.0,"c":21590.0,"v":415.0,"dr":0.0165,"sa":0.3891},{"date":"2026-05-14","o":21510.0,"h":21660.0,"l":21500.0,"c":21440.0,"v":51.0,"dr":-0.0069,"sa":0.3867},{"date":"2026-05-15","o":21150.0,"h":21240.0,"l":21060.0,"c":21010.0,"v":209.0,"dr":-0.0201,"sa":0.3842},{"date":"2026-05-18","o":21050.0,"h":21050.0,"l":20770.0,"c":20980.0,"v":194.0,"dr":-0.0014,"sa":0.384},{"date":"2026-05-19","o":20660.0,"h":20800.0,"l":20460.0,"c":20670.0,"v":168.0,"dr":-0.0148,"sa":0.3843},{"date":"2026-05-20","o":20710.0,"h":20890.0,"l":20710.0,"c":20890.0,"v":266.0,"dr":0.0106,"sa":0.3813},{"date":"2026-05-21","o":20910.0,"h":21100.0,"l":20910.0,"c":20990.0,"v":61.0,"dr":0.0048,"sa":0.3811},{"date":"2026-05-22","o":21300.0,"h":21650.0,"l":21300.0,"c":21480.0,"v":915.0,"dr":0.0233,"sa":0.3811},{"date":"2026-05-26","o":21480.0,"h":22340.0,"l":21480.0,"c":22340.0,"v":837.0,"dr":0.04,"sa":0.3825},{"date":"2026-05-27","o":22570.0,"h":22860.0,"l":22570.0,"c":22760.0,"v":275.0,"dr":0.0188,"sa":0.3827},{"date":"2026-05-28","o":22410.0,"h":23230.0,"l":22410.0,"c":23090.0,"v":117.0,"dr":0.0145,"sa":0.3825},{"date":"2026-05-29","o":23290.0,"h":23340.0,"l":22990.0,"c":23210.0,"v":113.0,"dr":0.0052,"sa":0.3824},{"date":"2026-06-01","o":22880.0,"h":23530.0,"l":22880.0,"c":23400.0,"v":649.0,"dr":0.0082,"sa":0.3804},{"date":"2026-06-02","o":23840.0,"h":24360.0,"l":23840.0,"c":24360.0,"v":144.0,"dr":0.041,"sa":0.3821},{"date":"2026-06-03","o":24500.0,"h":24600.0,"l":24240.0,"c":24480.0,"v":167.0,"dr":0.0049,"sa":0.3805},{"date":"2026-06-04","o":24250.0,"h":24990.0,"l":24250.0,"c":24650.0,"v":289.0,"dr":0.0069,"sa":0.3804},{"date":"2026-06-05","o":24470.0,"h":24580.0,"l":23880.0,"c":23960.0,"v":348.0,"dr":-0.028,"sa":0.3812},{"date":"2026-06-08","o":24070.0,"h":24270.0,"l":23980.0,"c":24100.0,"v":334.0,"dr":0.0058,"sa":0.3812},{"date":"2026-06-09","o":23990.0,"h":23990.0,"l":23620.0,"c":24010.0,"v":94.0,"dr":-0.0037,"sa":0.381},{"date":"2026-06-10","o":23770.0,"h":23770.0,"l":23540.0,"c":23670.0,"v":28.0,"dr":-0.0142,"sa":0.3814},{"date":"2026-06-11","o":23600.0,"h":24250.0,"l":23600.0,"c":24370.0,"v":175.0,"dr":0.0296,"sa":0.3739},{"date":"2026-06-12","o":25100.0,"h":25100.0,"l":24730.0,"c":24930.0,"v":219.0,"dr":0.023,"sa":0.3739},{"date":"2026-06-16","o":24600.0,"h":24600.0,"l":24350.0,"c":24290.0,"v":155.0,"dr":-0.0257,"sa":0.3751},{"date":"2026-06-17","o":24210.0,"h":24210.0,"l":23710.0,"c":23690.0,"v":144.0,"dr":-0.0247,"sa":0.3744},{"date":"2026-06-18","o":23690.0,"h":23690.0,"l":22910.0,"c":22900.0,"v":288.0,"dr":-0.0333,"sa":0.3753},{"date":"2026-06-19","o":23690.0,"h":23690.0,"l":22910.0,"c":22900.0,"v":0.0,"dr":0.0,"sa":0.3753},{"date":"2026-06-22","o":23100.0,"h":23340.0,"l":23100.0,"c":23320.0,"v":108.0,"dr":0.0183,"sa":0.3755},{"date":"2026-06-23","o":23100.0,"h":23210.0,"l":23100.0,"c":23150.0,"v":34.0,"dr":-0.0073,"sa":0.3691},{"date":"2026-06-24","o":23400.0,"h":23400.0,"l":23260.0,"c":23310.0,"v":50.0,"dr":0.0069,"sa":0.3691},{"date":"2026-06-25","o":23650.0,"h":24130.0,"l":23650.0,"c":24050.0,"v":150.0,"dr":0.0317,"sa":0.3688},{"date":"2026-06-26","o":23790.0,"h":23790.0,"l":23010.0,"c":23000.0,"v":299.0,"dr":-0.0437,"sa":0.3716},{"date":"2026-06-29","o":22920.0,"h":22920.0,"l":22200.0,"c":22130.0,"v":239.0,"dr":-0.0378,"sa":0.3734},{"date":"2026-06-30","o":21680.0,"h":21830.0,"l":21620.0,"c":21710.0,"v":414.0,"dr":-0.019,"sa":0.3727},{"date":"2026-07-01","o":21540.0,"h":21550.0,"l":21250.0,"c":21470.0,"v":343.0,"dr":-0.0111,"sa":0.3707},{"date":"2026-07-02","o":21730.0,"h":21730.0,"l":21330.0,"c":21540.0,"v":109.0,"dr":0.0033,"sa":0.3703},{"date":"2026-07-03","o":21730.0,"h":21730.0,"l":21330.0,"c":21540.0,"v":0.0,"dr":0.0,"sa":0.3702},{"date":"2026-07-06","o":21650.0,"h":22020.0,"l":21650.0,"c":21850.0,"v":309.0,"dr":0.0144,"sa":0.3699},{"date":"2026-07-07","o":21960.0,"h":22430.0,"l":21960.0,"c":22460.0,"v":1190.0,"dr":0.0279,"sa":0.3707},{"date":"2026-07-08","o":22430.0,"h":22620.0,"l":22140.0,"c":22230.0,"v":302.0,"dr":-0.0102,"sa":0.3707},{"date":"2026-07-10","o":22230.0,"h":22230.0,"l":21890.0,"c":22120.0,"v":53.0,"dr":-0.0049,"sa":0.3675},{"date":"2026-07-13","o":22860.0,"h":23060.0,"l":22710.0,"c":22800.0,"v":267.0,"dr":0.0307,"sa":0.366},{"date":"2026-07-14","o":22820.0,"h":22950.0,"l":22750.0,"c":22750.0,"v":343.0,"dr":-0.0022,"sa":0.366},{"date":"2026-07-15","o":23090.0,"h":23180.0,"l":22820.0,"c":23210.0,"v":86.0,"dr":0.0202,"sa":0.3664},{"date":"2026-07-16","o":23070.0,"h":23190.0,"l":23040.0,"c":23090.0,"v":94.0,"dr":-0.0052,"sa":0.3661},{"date":"2026-07-17","o":22980.0,"h":23340.0,"l":22980.0,"c":23300.0,"v":56.0,"dr":0.0091,"sa":0.3662},{"date":"2026-07-20","o":23300.0,"h":23300.0,"l":22690.0,"c":22630.0,"v":69.0,"dr":-0.0288,"sa":0.3665},{"date":"2026-07-21","o":23020.0,"h":23020.0,"l":22910.0,"c":22970.0,"v":6.0,"dr":0.015,"sa":0.3665},{"date":"2026-07-22","o":23120.0,"h":23200.0,"l":23120.0,"c":23190.0,"v":2.0,"dr":0.0096,"sa":0.3663},{"date":"2026-07-23","o":23780.0,"h":23890.0,"l":23690.0,"c":23790.0,"v":387.0,"dr":0.0259,"sa":0.3654},{"date":"2026-07-24","o":24390.0,"h":24810.0,"l":24390.0,"c":24780.0,"v":263.0,"dr":0.0416,"sa":0.3671},{"date":"2026-07-27","o":25000.0,"h":25000.0,"l":24400.0,"c":24730.0,"v":160.0,"dr":-0.002,"sa":0.3663},{"date":"2026-07-28","o":26400.0,"h":26680.0,"l":25940.0,"c":26560.0,"v":1548.0,"dr":0.074,"sa":0.373}]