[{"date":"2025-11-12","o":17940.0,"h":18330.0,"l":17940.0,"c":18150.0,"v":324.0,"dr":0.0162,"sa":0.4205},{"date":"2025-11-13","o":18320.0,"h":19110.0,"l":18320.0,"c":18880.0,"v":1509.0,"dr":0.0402,"sa":0.4223},{"date":"2025-11-14","o":18840.0,"h":19310.0,"l":18690.0,"c":19260.0,"v":1779.0,"dr":0.0201,"sa":0.4192},{"date":"2025-11-17","o":19260.0,"h":19350.0,"l":18740.0,"c":18810.0,"v":1828.0,"dr":-0.0234,"sa":0.4198},{"date":"2025-11-18","o":18550.0,"h":19310.0,"l":18550.0,"c":19030.0,"v":1701.0,"dr":0.0117,"sa":0.4196},{"date":"2025-11-19","o":19020.0,"h":19230.0,"l":18790.0,"c":18860.0,"v":427.0,"dr":-0.0089,"sa":0.4197},{"date":"2025-11-21","o":19590.0,"h":20330.0,"l":19260.0,"c":20190.0,"v":845.0,"dr":0.0705,"sa":0.425},{"date":"2025-11-25","o":20300.0,"h":21410.0,"l":20300.0,"c":21320.0,"v":2955.0,"dr":0.056,"sa":0.4282},{"date":"2025-11-26","o":21440.0,"h":21620.0,"l":21110.0,"c":21600.0,"v":3182.0,"dr":0.0131,"sa":0.4283},{"date":"2025-11-27","o":22000.0,"h":22000.0,"l":20300.0,"c":20630.0,"v":250.0,"dr":-0.0449,"sa":0.4278},{"date":"2025-11-28","o":21120.0,"h":21430.0,"l":20420.0,"c":20740.0,"v":1024.0,"dr":0.0053,"sa":0.4254},{"date":"2025-12-01","o":21000.0,"h":21210.0,"l":20510.0,"c":20600.0,"v":2637.0,"dr":-0.0068,"sa":0.4252},{"date":"2025-12-02","o":20870.0,"h":21060.0,"l":20620.0,"c":21090.0,"v":570.0,"dr":0.0238,"sa":0.4249},{"date":"2025-12-03","o":21000.0,"h":22050.0,"l":20190.0,"c":21090.0,"v":2974.0,"dr":0.0,"sa":0.4248},{"date":"2025-12-04","o":21380.0,"h":21380.0,"l":20860.0,"c":21090.0,"v":1465.0,"dr":0.0,"sa":0.4248},{"date":"2025-12-05","o":21000.0,"h":21270.0,"l":20700.0,"c":21200.0,"v":581.0,"dr":0.0052,"sa":0.4247},{"date":"2025-12-09","o":20680.0,"h":20770.0,"l":20560.0,"c":20640.0,"v":974.0,"dr":-0.0264,"sa":0.4254},{"date":"2025-12-10","o":20110.0,"h":20440.0,"l":19570.0,"c":20350.0,"v":2868.0,"dr":-0.0141,"sa":0.4256},{"date":"2025-12-11","o":20350.0,"h":20880.0,"l":20350.0,"c":20280.0,"v":3490.0,"dr":-0.0034,"sa":0.4257},{"date":"2025-12-12","o":19930.0,"h":20340.0,"l":19920.0,"c":20400.0,"v":901.0,"dr":0.0059,"sa":0.4254},{"date":"2025-12-15","o":20400.0,"h":20470.0,"l":19930.0,"c":20510.0,"v":860.0,"dr":0.0054,"sa":0.4253},{"date":"2025-12-16","o":20440.0,"h":20460.0,"l":20080.0,"c":20270.0,"v":662.0,"dr":-0.0117,"sa":0.4253},{"date":"2025-12-17","o":20660.0,"h":20660.0,"l":20200.0,"c":20510.0,"v":150.0,"dr":0.0118,"sa":0.4243},{"date":"2025-12-18","o":20310.0,"h":20700.0,"l":20110.0,"c":20260.0,"v":383.0,"dr":-0.0122,"sa":0.424},{"date":"2025-12-19","o":19970.0,"h":20880.0,"l":19970.0,"c":20990.0,"v":880.0,"dr":0.036,"sa":0.4252},{"date":"2025-12-22","o":20690.0,"h":21010.0,"l":20690.0,"c":20810.0,"v":424.0,"dr":-0.0086,"sa":0.4253},{"date":"2025-12-23","o":21050.0,"h":21050.0,"l":20550.0,"c":20450.0,"v":211.0,"dr":-0.0173,"sa":0.4257},{"date":"2025-12-24","o":20000.0,"h":20840.0,"l":20000.0,"c":20720.0,"v":48.0,"dr":0.0132,"sa":0.4257},{"date":"2025-12-26","o":20000.0,"h":20500.0,"l":19820.0,"c":20100.0,"v":53.0,"dr":-0.0299,"sa":0.4265},{"date":"2025-12-29","o":20200.0,"h":20990.0,"l":20200.0,"c":20790.0,"v":1455.0,"dr":0.0343,"sa":0.4275},{"date":"2025-12-30","o":20790.0,"h":20850.0,"l":20680.0,"c":20740.0,"v":768.0,"dr":-0.0024,"sa":0.4263},{"date":"2026-01-02","o":20680.0,"h":21000.0,"l":20580.0,"c":21000.0,"v":546.0,"dr":0.0125,"sa":0.4263},{"date":"2026-01-05","o":21040.0,"h":21120.0,"l":20150.0,"c":20590.0,"v":1126.0,"dr":-0.0195,"sa":0.4255},{"date":"2026-01-06","o":20460.0,"h":21450.0,"l":20460.0,"c":21340.0,"v":727.0,"dr":0.0364,"sa":0.4268},{"date":"2026-01-07","o":21610.0,"h":22040.0,"l":21410.0,"c":21740.0,"v":858.0,"dr":0.0187,"sa":0.4261},{"date":"2026-01-08","o":22220.0,"h":22220.0,"l":21630.0,"c":21670.0,"v":668.0,"dr":-0.0032,"sa":0.426},{"date":"2026-01-09","o":21810.0,"h":22350.0,"l":21810.0,"c":22050.0,"v":700.0,"dr":0.0175,"sa":0.4255},{"date":"2026-01-12","o":22210.0,"h":22350.0,"l":21500.0,"c":21730.0,"v":326.0,"dr":-0.0145,"sa":0.4259},{"date":"2026-01-13","o":21760.0,"h":21760.0,"l":21070.0,"c":21070.0,"v":479.0,"dr":-0.0304,"sa":0.4271},{"date":"2026-01-14","o":20780.0,"h":20780.0,"l":19550.0,"c":19990.0,"v":1476.0,"dr":-0.0513,"sa":0.4303},{"date":"2026-01-15","o":19990.0,"h":19990.0,"l":19450.0,"c":19710.0,"v":533.0,"dr":-0.014,"sa":0.4301},{"date":"2026-01-16","o":19540.0,"h":19760.0,"l":19140.0,"c":19180.0,"v":1307.0,"dr":-0.0269,"sa":0.4311},{"date":"2026-01-19","o":20000.0,"h":20000.0,"l":18640.0,"c":18650.0,"v":127.0,"dr":-0.0276,"sa":0.4319},{"date":"2026-01-20","o":18890.0,"h":19260.0,"l":18890.0,"c":19250.0,"v":551.0,"dr":0.0322,"sa":0.433},{"date":"2026-01-21","o":19740.0,"h":20040.0,"l":19620.0,"c":19950.0,"v":253.0,"dr":0.0364,"sa":0.433},{"date":"2026-01-22","o":20000.0,"h":20290.0,"l":19890.0,"c":20120.0,"v":4622.0,"dr":0.0085,"sa":0.433},{"date":"2026-01-23","o":20050.0,"h":20200.0,"l":19700.0,"c":19990.0,"v":1520.0,"dr":-0.0065,"sa":0.433},{"date":"2026-01-26","o":19980.0,"h":20300.0,"l":19830.0,"c":20100.0,"v":1303.0,"dr":0.0055,"sa":0.4306},{"date":"2026-01-27","o":20440.0,"h":20440.0,"l":20130.0,"c":20210.0,"v":3495.0,"dr":0.0055,"sa":0.4306},{"date":"2026-01-28","o":20670.0,"h":20670.0,"l":19820.0,"c":20060.0,"v":393.0,"dr":-0.0074,"sa":0.4306},{"date":"2026-01-29","o":19920.0,"h":20520.0,"l":19920.0,"c":20440.0,"v":236.0,"dr":0.0189,"sa":0.4307},{"date":"2026-01-30","o":20440.0,"h":20660.0,"l":20350.0,"c":20610.0,"v":997.0,"dr":0.0083,"sa":0.4301},{"date":"2026-02-02","o":20900.0,"h":20910.0,"l":20020.0,"c":20460.0,"v":377.0,"dr":-0.0073,"sa":0.4294},{"date":"2026-02-03","o":20050.0,"h":20820.0,"l":19650.0,"c":20500.0,"v":624.0,"dr":0.002,"sa":0.4292},{"date":"2026-02-04","o":20970.0,"h":21420.0,"l":20150.0,"c":21400.0,"v":15715.0,"dr":0.0439,"sa":0.4312},{"date":"2026-02-05","o":21370.0,"h":21700.0,"l":20780.0,"c":21360.0,"v":3684.0,"dr":-0.0019,"sa":0.4312},{"date":"2026-02-06","o":22040.0,"h":23150.0,"l":21670.0,"c":23150.0,"v":8895.0,"dr":0.0838,"sa":0.4382},{"date":"2026-02-09","o":23100.0,"h":23100.0,"l":22120.0,"c":22230.0,"v":12588.0,"dr":-0.0397,"sa":0.4397},{"date":"2026-02-10","o":22230.0,"h":22230.0,"l":21640.0,"c":21670.0,"v":517.0,"dr":-0.0252,"sa":0.4404},{"date":"2026-02-11","o":21100.0,"h":22080.0,"l":20940.0,"c":21660.0,"v":840.0,"dr":-0.0005,"sa":0.44},{"date":"2026-02-12","o":20600.0,"h":22140.0,"l":20600.0,"c":21940.0,"v":302.0,"dr":0.0129,"sa":0.4398},{"date":"2026-02-13","o":21300.0,"h":23000.0,"l":21300.0,"c":22170.0,"v":348.0,"dr":0.0105,"sa":0.4398},{"date":"2026-02-18","o":22470.0,"h":22470.0,"l":21710.0,"c":21780.0,"v":81.0,"dr":-0.0176,"sa":0.4402},{"date":"2026-02-19","o":21270.0,"h":21700.0,"l":21270.0,"c":21330.0,"v":14251.0,"dr":-0.0207,"sa":0.44},{"date":"2026-02-20","o":21100.0,"h":21540.0,"l":21000.0,"c":21240.0,"v":564.0,"dr":-0.0042,"sa":0.4396},{"date":"2026-02-23","o":21000.0,"h":21750.0,"l":20820.0,"c":21760.0,"v":3896.0,"dr":0.0245,"sa":0.44},{"date":"2026-02-24","o":21760.0,"h":22250.0,"l":21700.0,"c":21750.0,"v":150.0,"dr":-0.0005,"sa":0.4399},{"date":"2026-02-25","o":21910.0,"h":21930.0,"l":21360.0,"c":21490.0,"v":491.0,"dr":-0.012,"sa":0.4399},{"date":"2026-02-26","o":21650.0,"h":21650.0,"l":21200.0,"c":21440.0,"v":187.0,"dr":-0.0023,"sa":0.4359},{"date":"2026-02-27","o":21120.0,"h":21910.0,"l":21120.0,"c":21550.0,"v":385.0,"dr":0.0051,"sa":0.4329},{"date":"2026-03-02","o":21460.0,"h":21470.0,"l":20940.0,"c":21130.0,"v":237.0,"dr":-0.0195,"sa":0.4331},{"date":"2026-03-03","o":20350.0,"h":21050.0,"l":20200.0,"c":21130.0,"v":594.0,"dr":0.0,"sa":0.4325},{"date":"2026-03-04","o":20910.0,"h":21460.0,"l":20660.0,"c":21460.0,"v":84.0,"dr":0.0156,"sa":0.4325},{"date":"2026-03-05","o":21040.0,"h":21500.0,"l":21040.0,"c":21170.0,"v":5515.0,"dr":-0.0135,"sa":0.4328},{"date":"2026-03-06","o":20980.0,"h":21060.0,"l":20570.0,"c":20850.0,"v":165.0,"dr":-0.0151,"sa":0.433},{"date":"2026-03-09","o":20980.0,"h":21230.0,"l":20810.0,"c":21370.0,"v":392.0,"dr":0.0249,"sa":0.4333},{"date":"2026-03-10","o":21460.0,"h":21520.0,"l":21130.0,"c":21250.0,"v":427.0,"dr":-0.0056,"sa":0.4333},{"date":"2026-03-11","o":21300.0,"h":21660.0,"l":21250.0,"c":21300.0,"v":96.0,"dr":0.0024,"sa":0.4331},{"date":"2026-03-12","o":20880.0,"h":20980.0,"l":20710.0,"c":20670.0,"v":94.0,"dr":-0.0296,"sa":0.4336},{"date":"2026-03-13","o":20650.0,"h":20910.0,"l":20520.0,"c":20570.0,"v":1079.0,"dr":-0.0048,"sa":0.4337},{"date":"2026-03-16","o":20580.0,"h":20790.0,"l":20510.0,"c":20670.0,"v":148.0,"dr":0.0049,"sa":0.4337},{"date":"2026-03-17","o":20740.0,"h":21030.0,"l":20740.0,"c":20900.0,"v":727.0,"dr":0.0111,"sa":0.432},{"date":"2026-03-18","o":20670.0,"h":20690.0,"l":20470.0,"c":20650.0,"v":143.0,"dr":-0.012,"sa":0.4319},{"date":"2026-03-19","o":20740.0,"h":20860.0,"l":20510.0,"c":20760.0,"v":1345.0,"dr":0.0053,"sa":0.4314},{"date":"2026-03-20","o":20630.0,"h":20630.0,"l":20530.0,"c":20450.0,"v":11.0,"dr":-0.0149,"sa":0.4317},{"date":"2026-03-23","o":20680.0,"h":20750.0,"l":20600.0,"c":20640.0,"v":91.0,"dr":0.0093,"sa":0.4289},{"date":"2026-03-25","o":20930.0,"h":21160.0,"l":20900.0,"c":21150.0,"v":249.0,"dr":0.0247,"sa":0.4286},{"date":"2026-03-26","o":20980.0,"h":21430.0,"l":20980.0,"c":21220.0,"v":5842.0,"dr":0.0033,"sa":0.4286},{"date":"2026-03-27","o":21140.0,"h":21200.0,"l":20880.0,"c":20810.0,"v":90.0,"dr":-0.0193,"sa":0.4292},{"date":"2026-03-30","o":21100.0,"h":21580.0,"l":21100.0,"c":21380.0,"v":170.0,"dr":0.0274,"sa":0.4277},{"date":"2026-03-31","o":20150.0,"h":20780.0,"l":20040.0,"c":20840.0,"v":2058.0,"dr":-0.0253,"sa":0.4279},{"date":"2026-04-01","o":20900.0,"h":20970.0,"l":20800.0,"c":20950.0,"v":602.0,"dr":0.0053,"sa":0.4274},{"date":"2026-04-06","o":20070.0,"h":20230.0,"l":19270.0,"c":19650.0,"v":1246.0,"dr":-0.0621,"sa":0.4322},{"date":"2026-04-07","o":19750.0,"h":19940.0,"l":19560.0,"c":20060.0,"v":1424.0,"dr":0.0209,"sa":0.4326},{"date":"2026-04-08","o":20340.0,"h":20490.0,"l":20040.0,"c":20380.0,"v":123.0,"dr":0.016,"sa":0.4327},{"date":"2026-04-09","o":20280.0,"h":20280.0,"l":19940.0,"c":20070.0,"v":104.0,"dr":-0.0152,"sa":0.4324},{"date":"2026-04-10","o":19980.0,"h":20100.0,"l":19610.0,"c":19570.0,"v":288.0,"dr":-0.0249,"sa":0.4329},{"date":"2026-04-13","o":19430.0,"h":19830.0,"l":19430.0,"c":19820.0,"v":332.0,"dr":0.0128,"sa":0.433},{"date":"2026-04-14","o":20040.0,"h":20380.0,"l":20040.0,"c":20240.0,"v":539.0,"dr":0.0212,"sa":0.4334},{"date":"2026-04-15","o":20220.0,"h":20300.0,"l":20100.0,"c":20230.0,"v":381.0,"dr":-0.0005,"sa":0.431},{"date":"2026-04-16","o":20010.0,"h":20010.0,"l":19540.0,"c":19650.0,"v":1381.0,"dr":-0.0287,"sa":0.4321},{"date":"2026-04-17","o":19700.0,"h":20000.0,"l":19660.0,"c":19940.0,"v":365.0,"dr":0.0148,"sa":0.4304},{"date":"2026-04-20","o":20310.0,"h":20810.0,"l":20270.0,"c":20690.0,"v":1030.0,"dr":0.0376,"sa":0.4312},{"date":"2026-04-21","o":20700.0,"h":21220.0,"l":20700.0,"c":21160.0,"v":822.0,"dr":0.0227,"sa":0.4303},{"date":"2026-04-22","o":21160.0,"h":21640.0,"l":21160.0,"c":21620.0,"v":337.0,"dr":0.0217,"sa":0.429},{"date":"2026-04-23","o":21380.0,"h":21490.0,"l":21350.0,"c":21310.0,"v":283.0,"dr":-0.0143,"sa":0.4261},{"date":"2026-04-24","o":21070.0,"h":21180.0,"l":21030.0,"c":21170.0,"v":637.0,"dr":-0.0066,"sa":0.4261},{"date":"2026-04-27","o":21220.0,"h":21430.0,"l":20990.0,"c":21050.0,"v":425.0,"dr":-0.0057,"sa":0.4243},{"date":"2026-04-28","o":21380.0,"h":21380.0,"l":21060.0,"c":21200.0,"v":139.0,"dr":0.0071,"sa":0.4234},{"date":"2026-04-29","o":21050.0,"h":22490.0,"l":21000.0,"c":22320.0,"v":4975.0,"dr":0.0528,"sa":0.4201},{"date":"2026-04-30","o":22320.0,"h":22320.0,"l":21580.0,"c":21800.0,"v":470.0,"dr":-0.0233,"sa":0.4201},{"date":"2026-05-04","o":21500.0,"h":21580.0,"l":21230.0,"c":21460.0,"v":295.0,"dr":-0.0156,"sa":0.4189},{"date":"2026-05-05","o":21780.0,"h":21780.0,"l":21320.0,"c":21660.0,"v":1151.0,"dr":0.0093,"sa":0.4185},{"date":"2026-05-06","o":21790.0,"h":21790.0,"l":21440.0,"c":21700.0,"v":1221.0,"dr":0.0018,"sa":0.4179},{"date":"2026-05-07","o":21590.0,"h":21880.0,"l":21580.0,"c":21820.0,"v":76.0,"dr":0.0055,"sa":0.4176},{"date":"2026-05-08","o":22030.0,"h":22390.0,"l":21800.0,"c":22070.0,"v":1750.0,"dr":0.0115,"sa":0.4174},{"date":"2026-05-11","o":22120.0,"h":22880.0,"l":22120.0,"c":22600.0,"v":1558.0,"dr":0.024,"sa":0.4176},{"date":"2026-05-12","o":22720.0,"h":22960.0,"l":22390.0,"c":22570.0,"v":1575.0,"dr":-0.0013,"sa":0.4176},{"date":"2026-05-13","o":22510.0,"h":23400.0,"l":22510.0,"c":23420.0,"v":200.0,"dr":0.0377,"sa":0.4183},{"date":"2026-05-14","o":23410.0,"h":23410.0,"l":21640.0,"c":21890.0,"v":3655.0,"dr":-0.0653,"sa":0.4213},{"date":"2026-05-15","o":22170.0,"h":22170.0,"l":21870.0,"c":22160.0,"v":426.0,"dr":0.0123,"sa":0.4201},{"date":"2026-05-18","o":21980.0,"h":22090.0,"l":21600.0,"c":21900.0,"v":217.0,"dr":-0.0117,"sa":0.4204},{"date":"2026-05-19","o":21790.0,"h":22030.0,"l":21790.0,"c":21930.0,"v":461.0,"dr":0.0014,"sa":0.4203},{"date":"2026-05-20","o":22040.0,"h":22040.0,"l":21400.0,"c":21450.0,"v":396.0,"dr":-0.0219,"sa":0.4195},{"date":"2026-05-21","o":21580.0,"h":21670.0,"l":21310.0,"c":21640.0,"v":57.0,"dr":0.0089,"sa":0.4195},{"date":"2026-05-22","o":21640.0,"h":22200.0,"l":21640.0,"c":22050.0,"v":277.0,"dr":0.0189,"sa":0.419},{"date":"2026-05-26","o":22360.0,"h":22410.0,"l":22070.0,"c":22110.0,"v":569.0,"dr":0.0027,"sa":0.4181},{"date":"2026-05-27","o":22400.0,"h":22740.0,"l":22400.0,"c":22520.0,"v":174.0,"dr":0.0185,"sa":0.4178},{"date":"2026-05-28","o":22530.0,"h":22530.0,"l":22310.0,"c":22360.0,"v":139.0,"dr":-0.0071,"sa":0.4177},{"date":"2026-05-29","o":22640.0,"h":22670.0,"l":22260.0,"c":22420.0,"v":2130.0,"dr":0.0027,"sa":0.4174},{"date":"2026-06-01","o":22280.0,"h":22340.0,"l":21890.0,"c":22110.0,"v":744.0,"dr":-0.0138,"sa":0.4157},{"date":"2026-06-02","o":21520.0,"h":21930.0,"l":21350.0,"c":21830.0,"v":931.0,"dr":-0.0127,"sa":0.4159},{"date":"2026-06-03","o":21920.0,"h":22820.0,"l":21840.0,"c":22850.0,"v":2081.0,"dr":0.0467,"sa":0.4181},{"date":"2026-06-04","o":22900.0,"h":23320.0,"l":22900.0,"c":22900.0,"v":1175.0,"dr":0.0022,"sa":0.418},{"date":"2026-06-05","o":22900.0,"h":23370.0,"l":22740.0,"c":22760.0,"v":803.0,"dr":-0.0061,"sa":0.4176},{"date":"2026-06-08","o":22920.0,"h":22920.0,"l":22470.0,"c":22480.0,"v":366.0,"dr":-0.0123,"sa":0.4178},{"date":"2026-06-09","o":22590.0,"h":23150.0,"l":22590.0,"c":23230.0,"v":875.0,"dr":0.0334,"sa":0.4145},{"date":"2026-06-10","o":23360.0,"h":23400.0,"l":22640.0,"c":22610.0,"v":312.0,"dr":-0.0267,"sa":0.4153},{"date":"2026-06-11","o":22600.0,"h":23060.0,"l":22570.0,"c":22940.0,"v":5456.0,"dr":0.0146,"sa":0.4154},{"date":"2026-06-12","o":23280.0,"h":23430.0,"l":22880.0,"c":22960.0,"v":2388.0,"dr":0.0009,"sa":0.4153},{"date":"2026-06-16","o":22730.0,"h":22790.0,"l":22270.0,"c":22520.0,"v":1167.0,"dr":-0.0192,"sa":0.4159},{"date":"2026-06-17","o":22830.0,"h":23130.0,"l":22830.0,"c":23010.0,"v":101.0,"dr":0.0218,"sa":0.4161},{"date":"2026-06-18","o":23200.0,"h":23200.0,"l":22500.0,"c":22780.0,"v":1230.0,"dr":-0.01,"sa":0.4162},{"date":"2026-06-19","o":22750.0,"h":22750.0,"l":22750.0,"c":22990.0,"v":2.0,"dr":0.0092,"sa":0.416},{"date":"2026-06-22","o":23040.0,"h":23400.0,"l":22920.0,"c":23380.0,"v":1615.0,"dr":0.017,"sa":0.4162},{"date":"2026-06-23","o":23330.0,"h":23900.0,"l":23330.0,"c":23550.0,"v":109.0,"dr":0.0073,"sa":0.4156},{"date":"2026-06-24","o":23810.0,"h":24040.0,"l":23750.0,"c":23970.0,"v":161.0,"dr":0.0178,"sa":0.4158},{"date":"2026-06-25","o":24410.0,"h":24600.0,"l":24030.0,"c":23870.0,"v":1545.0,"dr":-0.0042,"sa":0.4154},{"date":"2026-06-26","o":24740.0,"h":25780.0,"l":24740.0,"c":25640.0,"v":5413.0,"dr":0.0742,"sa":0.4198},{"date":"2026-06-29","o":25880.0,"h":26080.0,"l":25640.0,"c":25800.0,"v":586.0,"dr":0.0062,"sa":0.4194},{"date":"2026-06-30","o":26100.0,"h":26180.0,"l":25520.0,"c":26100.0,"v":1860.0,"dr":0.0116,"sa":0.4195},{"date":"2026-07-01","o":26100.0,"h":26100.0,"l":25320.0,"c":25400.0,"v":446.0,"dr":-0.0268,"sa":0.4205},{"date":"2026-07-02","o":25800.0,"h":26580.0,"l":25800.0,"c":26200.0,"v":1209.0,"dr":0.0315,"sa":0.4213},{"date":"2026-07-03","o":26200.0,"h":26200.0,"l":26200.0,"c":27080.0,"v":8.0,"dr":0.0336,"sa":0.4218},{"date":"2026-07-06","o":26200.0,"h":26200.0,"l":25300.0,"c":25160.0,"v":494.0,"dr":-0.0709,"sa":0.4283},{"date":"2026-07-07","o":25160.0,"h":25600.0,"l":25000.0,"c":24980.0,"v":139.0,"dr":-0.0072,"sa":0.4281},{"date":"2026-07-08","o":24980.0,"h":24980.0,"l":24230.0,"c":24350.0,"v":184.0,"dr":-0.0252,"sa":0.4289},{"date":"2026-07-10","o":23660.0,"h":23990.0,"l":23660.0,"c":24000.0,"v":173.0,"dr":-0.0144,"sa":0.4258},{"date":"2026-07-13","o":24000.0,"h":25420.0,"l":23840.0,"c":25160.0,"v":11688.0,"dr":0.0483,"sa":0.4277},{"date":"2026-07-14","o":24200.0,"h":24200.0,"l":22680.0,"c":23120.0,"v":7635.0,"dr":-0.0811,"sa":0.4357},{"date":"2026-07-15","o":23000.0,"h":23790.0,"l":22380.0,"c":23690.0,"v":307.0,"dr":0.0247,"sa":0.4363},{"date":"2026-07-16","o":23550.0,"h":25260.0,"l":23550.0,"c":25180.0,"v":8336.0,"dr":0.0629,"sa":0.4403},{"date":"2026-07-17","o":25920.0,"h":26040.0,"l":24630.0,"c":24900.0,"v":1235.0,"dr":-0.0111,"sa":0.4402},{"date":"2026-07-20","o":24660.0,"h":24660.0,"l":24240.0,"c":24170.0,"v":118.0,"dr":-0.0293,"sa":0.4413},{"date":"2026-07-21","o":24210.0,"h":24500.0,"l":24200.0,"c":24640.0,"v":284.0,"dr":0.0194,"sa":0.4415},{"date":"2026-07-22","o":24350.0,"h":24480.0,"l":24190.0,"c":23880.0,"v":103.0,"dr":-0.0308,"sa":0.4428},{"date":"2026-07-23","o":24110.0,"h":24670.0,"l":23940.0,"c":24510.0,"v":346.0,"dr":0.0264,"sa":0.4405},{"date":"2026-07-24","o":24730.0,"h":24950.0,"l":24730.0,"c":24940.0,"v":60.0,"dr":0.0175,"sa":0.4407},{"date":"2026-07-27","o":24750.0,"h":25080.0,"l":24590.0,"c":24540.0,"v":100.0,"dr":-0.016,"sa":0.4411},{"date":"2026-07-28","o":24870.0,"h":25480.0,"l":24770.0,"c":25400.0,"v":858.0,"dr":0.035,"sa":0.4415}]