[{"date":"2025-11-12","o":11880.0,"h":12080.0,"l":11770.0,"c":12040.0,"v":12274.0,"dr":0.0118,"sa":1.0507},{"date":"2025-11-13","o":12070.0,"h":12130.0,"l":12000.0,"c":12060.0,"v":2022.0,"dr":0.0017,"sa":1.0507},{"date":"2025-11-14","o":11910.0,"h":12080.0,"l":11840.0,"c":11890.0,"v":221.0,"dr":-0.0141,"sa":0.7871},{"date":"2025-11-17","o":11900.0,"h":11980.0,"l":11520.0,"c":11430.0,"v":1208.0,"dr":-0.0387,"sa":0.7879},{"date":"2025-11-18","o":11430.0,"h":11510.0,"l":11320.0,"c":11430.0,"v":113.0,"dr":0.0,"sa":0.7875},{"date":"2025-11-19","o":11500.0,"h":11520.0,"l":11060.0,"c":11100.0,"v":63.0,"dr":-0.0289,"sa":0.788},{"date":"2025-11-21","o":11360.0,"h":11720.0,"l":11360.0,"c":11630.0,"v":46.0,"dr":0.0477,"sa":0.7894},{"date":"2025-11-25","o":11800.0,"h":11850.0,"l":11540.0,"c":11800.0,"v":663.0,"dr":0.0146,"sa":0.7896},{"date":"2025-11-26","o":11780.0,"h":12130.0,"l":11720.0,"c":12060.0,"v":251.0,"dr":0.022,"sa":0.7899},{"date":"2025-11-27","o":13000.0,"h":13000.0,"l":12300.0,"c":12600.0,"v":196.0,"dr":0.0448,"sa":0.7905},{"date":"2025-11-28","o":12240.0,"h":12240.0,"l":11860.0,"c":12060.0,"v":980.0,"dr":-0.0429,"sa":0.7914},{"date":"2025-12-01","o":12090.0,"h":12230.0,"l":11850.0,"c":12180.0,"v":39.0,"dr":0.01,"sa":0.7915},{"date":"2025-12-02","o":12270.0,"h":12270.0,"l":12030.0,"c":12060.0,"v":90.0,"dr":-0.0099,"sa":0.7915},{"date":"2025-12-03","o":12180.0,"h":12180.0,"l":11990.0,"c":12010.0,"v":84.0,"dr":-0.0041,"sa":0.7912},{"date":"2025-12-04","o":11970.0,"h":12080.0,"l":11970.0,"c":12030.0,"v":308.0,"dr":0.0017,"sa":0.7912},{"date":"2025-12-05","o":12030.0,"h":12230.0,"l":12030.0,"c":12260.0,"v":162.0,"dr":0.0191,"sa":0.7915},{"date":"2025-12-09","o":12240.0,"h":12360.0,"l":11800.0,"c":12270.0,"v":656.0,"dr":0.0008,"sa":0.7915},{"date":"2025-12-10","o":12080.0,"h":12300.0,"l":12080.0,"c":12330.0,"v":116.0,"dr":0.0049,"sa":0.7915},{"date":"2025-12-11","o":12450.0,"h":12620.0,"l":12380.0,"c":12490.0,"v":338.0,"dr":0.013,"sa":0.7916},{"date":"2025-12-12","o":12520.0,"h":12520.0,"l":12420.0,"c":12410.0,"v":54.0,"dr":-0.0064,"sa":0.7916},{"date":"2025-12-15","o":12430.0,"h":12530.0,"l":12300.0,"c":12380.0,"v":357.0,"dr":-0.0024,"sa":0.7915},{"date":"2025-12-16","o":12320.0,"h":12500.0,"l":12320.0,"c":12460.0,"v":58.0,"dr":0.0065,"sa":0.7916},{"date":"2025-12-17","o":12440.0,"h":12670.0,"l":12440.0,"c":12670.0,"v":266.0,"dr":0.0169,"sa":0.7915},{"date":"2025-12-18","o":12760.0,"h":12760.0,"l":12530.0,"c":12530.0,"v":184.0,"dr":-0.011,"sa":0.7915},{"date":"2025-12-19","o":12670.0,"h":12770.0,"l":12610.0,"c":12710.0,"v":66.0,"dr":0.0144,"sa":0.7916},{"date":"2025-12-22","o":12890.0,"h":12910.0,"l":12770.0,"c":12830.0,"v":366.0,"dr":0.0094,"sa":0.7917},{"date":"2025-12-23","o":13000.0,"h":13000.0,"l":12520.0,"c":12520.0,"v":38.0,"dr":-0.0242,"sa":0.7919},{"date":"2025-12-24","o":12520.0,"h":0.0,"l":0.0,"c":12400.0,"v":49.0,"dr":-0.0096,"sa":0.792},{"date":"2025-12-26","o":13000.0,"h":13000.0,"l":13000.0,"c":13000.0,"v":39.0,"dr":0.0484,"sa":0.7935},{"date":"2025-12-29","o":12780.0,"h":12780.0,"l":12420.0,"c":12440.0,"v":410.0,"dr":-0.0431,"sa":0.7945},{"date":"2025-12-30","o":12740.0,"h":12740.0,"l":12400.0,"c":12400.0,"v":195.0,"dr":-0.0032,"sa":0.7939},{"date":"2026-01-02","o":12460.0,"h":12580.0,"l":12400.0,"c":12540.0,"v":899.0,"dr":0.0113,"sa":0.7936},{"date":"2026-01-05","o":12620.0,"h":12990.0,"l":12620.0,"c":12900.0,"v":379.0,"dr":0.0287,"sa":0.7923},{"date":"2026-01-06","o":13050.0,"h":13390.0,"l":12820.0,"c":13300.0,"v":922.0,"dr":0.031,"sa":0.7929},{"date":"2026-01-07","o":13280.0,"h":13280.0,"l":13080.0,"c":13180.0,"v":174.0,"dr":-0.009,"sa":0.793},{"date":"2026-01-08","o":13330.0,"h":13410.0,"l":13280.0,"c":13310.0,"v":620.0,"dr":0.0099,"sa":0.7929},{"date":"2026-01-09","o":13480.0,"h":13480.0,"l":13400.0,"c":13410.0,"v":46.0,"dr":0.0075,"sa":0.7929},{"date":"2026-01-12","o":13200.0,"h":13470.0,"l":13200.0,"c":13330.0,"v":32.0,"dr":-0.006,"sa":0.7929},{"date":"2026-01-13","o":13300.0,"h":13490.0,"l":13300.0,"c":13370.0,"v":179.0,"dr":0.003,"sa":0.7929},{"date":"2026-01-14","o":13190.0,"h":13200.0,"l":13020.0,"c":12990.0,"v":299.0,"dr":-0.0284,"sa":0.7933},{"date":"2026-01-15","o":13010.0,"h":13200.0,"l":12980.0,"c":13190.0,"v":35.0,"dr":0.0154,"sa":0.7933},{"date":"2026-01-16","o":13370.0,"h":13370.0,"l":13020.0,"c":13080.0,"v":872.0,"dr":-0.0083,"sa":0.7933},{"date":"2026-01-19","o":13100.0,"h":13400.0,"l":13100.0,"c":13400.0,"v":33.0,"dr":0.0245,"sa":0.7936},{"date":"2026-01-20","o":13000.0,"h":13000.0,"l":12700.0,"c":12790.0,"v":128.0,"dr":-0.0455,"sa":0.7949},{"date":"2026-01-21","o":12900.0,"h":13120.0,"l":12900.0,"c":13140.0,"v":211.0,"dr":0.0274,"sa":0.7953},{"date":"2026-01-22","o":13270.0,"h":13500.0,"l":13270.0,"c":13210.0,"v":122.0,"dr":0.0053,"sa":0.7951},{"date":"2026-01-23","o":13150.0,"h":13400.0,"l":13110.0,"c":13410.0,"v":212.0,"dr":0.0151,"sa":0.795},{"date":"2026-01-26","o":13490.0,"h":13490.0,"l":13440.0,"c":13430.0,"v":3.0,"dr":0.0015,"sa":0.7949},{"date":"2026-01-27","o":13600.0,"h":13600.0,"l":13460.0,"c":13470.0,"v":228.0,"dr":0.003,"sa":0.7948},{"date":"2026-01-28","o":13610.0,"h":13610.0,"l":13400.0,"c":13390.0,"v":20.0,"dr":-0.0059,"sa":0.7948},{"date":"2026-01-29","o":13590.0,"h":13590.0,"l":13370.0,"c":13370.0,"v":22.0,"dr":-0.0015,"sa":0.7946},{"date":"2026-01-30","o":13100.0,"h":13100.0,"l":12980.0,"c":13080.0,"v":8.0,"dr":-0.0217,"sa":0.7949},{"date":"2026-02-02","o":12970.0,"h":13270.0,"l":12970.0,"c":13220.0,"v":122.0,"dr":0.0107,"sa":0.7949},{"date":"2026-02-03","o":13360.0,"h":13680.0,"l":13360.0,"c":13470.0,"v":4815.0,"dr":0.0189,"sa":0.7951},{"date":"2026-02-04","o":14000.0,"h":14120.0,"l":14000.0,"c":14290.0,"v":1647.0,"dr":0.0609,"sa":0.7974},{"date":"2026-02-05","o":14500.0,"h":14500.0,"l":13810.0,"c":13760.0,"v":69.0,"dr":-0.0371,"sa":0.7977},{"date":"2026-02-06","o":13680.0,"h":13980.0,"l":13680.0,"c":13890.0,"v":21.0,"dr":0.0094,"sa":0.7978},{"date":"2026-02-09","o":14030.0,"h":14030.0,"l":13830.0,"c":13920.0,"v":26.0,"dr":0.0022,"sa":0.7977},{"date":"2026-02-10","o":14130.0,"h":14530.0,"l":14080.0,"c":14550.0,"v":615.0,"dr":0.0453,"sa":0.799},{"date":"2026-02-11","o":14730.0,"h":15250.0,"l":14550.0,"c":15070.0,"v":3928.0,"dr":0.0357,"sa":0.7997},{"date":"2026-02-12","o":15270.0,"h":15300.0,"l":14600.0,"c":14470.0,"v":95.0,"dr":-0.0398,"sa":0.8007},{"date":"2026-02-13","o":14630.0,"h":14800.0,"l":14630.0,"c":14670.0,"v":31.0,"dr":0.0138,"sa":0.8008},{"date":"2026-02-18","o":14980.0,"h":15150.0,"l":14870.0,"c":14830.0,"v":8141.0,"dr":0.0109,"sa":0.8006},{"date":"2026-02-19","o":14700.0,"h":14870.0,"l":14540.0,"c":14520.0,"v":266.0,"dr":-0.0209,"sa":0.8009},{"date":"2026-02-20","o":14390.0,"h":14730.0,"l":14390.0,"c":14590.0,"v":841.0,"dr":0.0048,"sa":0.8009},{"date":"2026-02-23","o":14370.0,"h":14370.0,"l":14230.0,"c":14340.0,"v":191.0,"dr":-0.0171,"sa":0.8008},{"date":"2026-02-24","o":14470.0,"h":14800.0,"l":14470.0,"c":14720.0,"v":2554.0,"dr":0.0265,"sa":0.8012},{"date":"2026-02-25","o":14720.0,"h":14790.0,"l":14720.0,"c":14930.0,"v":2218.0,"dr":0.0143,"sa":0.797},{"date":"2026-02-26","o":14900.0,"h":15110.0,"l":14780.0,"c":14920.0,"v":1035.0,"dr":-0.0007,"sa":0.797},{"date":"2026-02-27","o":14700.0,"h":14810.0,"l":14700.0,"c":14580.0,"v":15.0,"dr":-0.0228,"sa":0.7971},{"date":"2026-03-02","o":14720.0,"h":14720.0,"l":14270.0,"c":14510.0,"v":83.0,"dr":-0.0048,"sa":0.7971},{"date":"2026-03-03","o":14040.0,"h":14230.0,"l":14000.0,"c":14340.0,"v":20.0,"dr":-0.0117,"sa":0.7972},{"date":"2026-03-04","o":14230.0,"h":14230.0,"l":14140.0,"c":14120.0,"v":67.0,"dr":-0.0153,"sa":0.7972},{"date":"2026-03-05","o":13830.0,"h":13830.0,"l":13790.0,"c":13790.0,"v":63.0,"dr":-0.0234,"sa":0.7973},{"date":"2026-03-06","o":13240.0,"h":13320.0,"l":13210.0,"c":13390.0,"v":17.0,"dr":-0.029,"sa":0.7978},{"date":"2026-03-09","o":13050.0,"h":13060.0,"l":12750.0,"c":13260.0,"v":92.0,"dr":-0.0097,"sa":0.7978},{"date":"2026-03-10","o":13490.0,"h":13580.0,"l":13470.0,"c":13470.0,"v":96.0,"dr":0.0158,"sa":0.798},{"date":"2026-03-11","o":13490.0,"h":13580.0,"l":13470.0,"c":13470.0,"v":0.0,"dr":0.0,"sa":0.798},{"date":"2026-03-12","o":13050.0,"h":13230.0,"l":13050.0,"c":13210.0,"v":54.0,"dr":-0.0193,"sa":0.7982},{"date":"2026-03-13","o":13230.0,"h":13230.0,"l":13230.0,"c":13210.0,"v":1.0,"dr":0.0,"sa":0.7982},{"date":"2026-03-16","o":13390.0,"h":13390.0,"l":13300.0,"c":13380.0,"v":7.0,"dr":0.0129,"sa":0.7981},{"date":"2026-03-17","o":13420.0,"h":13460.0,"l":13340.0,"c":13330.0,"v":18.0,"dr":-0.0037,"sa":0.7981},{"date":"2026-03-18","o":13130.0,"h":13130.0,"l":13130.0,"c":13070.0,"v":5.0,"dr":-0.0195,"sa":0.7984},{"date":"2026-03-19","o":12760.0,"h":12760.0,"l":12700.0,"c":12750.0,"v":9.0,"dr":-0.0245,"sa":0.7982},{"date":"2026-03-20","o":12700.0,"h":12700.0,"l":12700.0,"c":12450.0,"v":1.0,"dr":-0.0235,"sa":0.7986},{"date":"2026-03-25","o":13410.0,"h":13520.0,"l":13410.0,"c":13430.0,"v":392.0,"dr":0.0787,"sa":0.8024},{"date":"2026-03-26","o":13240.0,"h":13310.0,"l":13240.0,"c":13330.0,"v":127.0,"dr":-0.0074,"sa":0.8023},{"date":"2026-03-27","o":13200.0,"h":13360.0,"l":13200.0,"c":13320.0,"v":46.0,"dr":-0.0008,"sa":0.8023},{"date":"2026-03-30","o":13420.0,"h":13570.0,"l":13160.0,"c":13080.0,"v":21.0,"dr":-0.018,"sa":0.8018},{"date":"2026-03-31","o":13400.0,"h":13530.0,"l":13400.0,"c":13470.0,"v":13.0,"dr":0.0298,"sa":0.8022},{"date":"2026-04-01","o":13680.0,"h":13840.0,"l":13680.0,"c":13800.0,"v":36.0,"dr":0.0245,"sa":0.802},{"date":"2026-04-06","o":13290.0,"h":13390.0,"l":13290.0,"c":13430.0,"v":12.0,"dr":-0.0268,"sa":0.8025},{"date":"2026-04-07","o":13510.0,"h":13510.0,"l":13470.0,"c":13540.0,"v":152.0,"dr":0.0082,"sa":0.8025},{"date":"2026-04-08","o":13790.0,"h":14030.0,"l":13790.0,"c":14080.0,"v":159.0,"dr":0.0399,"sa":0.8032},{"date":"2026-04-09","o":14050.0,"h":14100.0,"l":14020.0,"c":14080.0,"v":70.0,"dr":0.0,"sa":0.8032},{"date":"2026-04-10","o":14040.0,"h":14040.0,"l":13950.0,"c":13940.0,"v":224.0,"dr":-0.0099,"sa":0.8031},{"date":"2026-04-13","o":13770.0,"h":13800.0,"l":13650.0,"c":13870.0,"v":114.0,"dr":-0.005,"sa":0.8031},{"date":"2026-04-14","o":13870.0,"h":0.0,"l":0.0,"c":13700.0,"v":1.0,"dr":-0.0123,"sa":0.8029},{"date":"2026-04-15","o":13700.0,"h":13700.0,"l":13330.0,"c":13390.0,"v":52.0,"dr":-0.0226,"sa":0.8031},{"date":"2026-04-16","o":13570.0,"h":13570.0,"l":13360.0,"c":13520.0,"v":154.0,"dr":0.0097,"sa":0.8031},{"date":"2026-04-17","o":13600.0,"h":14000.0,"l":13600.0,"c":13870.0,"v":208.0,"dr":0.0259,"sa":0.7985},{"date":"2026-04-20","o":13800.0,"h":13810.0,"l":13730.0,"c":13750.0,"v":38.0,"dr":-0.0087,"sa":0.7899},{"date":"2026-04-21","o":13820.0,"h":13880.0,"l":13740.0,"c":13760.0,"v":20.0,"dr":0.0007,"sa":0.7898},{"date":"2026-04-22","o":13800.0,"h":13800.0,"l":13480.0,"c":13460.0,"v":165.0,"dr":-0.0218,"sa":0.7895},{"date":"2026-04-23","o":13580.0,"h":13640.0,"l":13580.0,"c":13640.0,"v":3.0,"dr":0.0134,"sa":0.7835},{"date":"2026-04-24","o":13630.0,"h":13740.0,"l":13630.0,"c":13750.0,"v":43.0,"dr":0.0081,"sa":0.7813},{"date":"2026-04-27","o":14130.0,"h":14200.0,"l":13980.0,"c":14160.0,"v":104.0,"dr":0.0298,"sa":0.7818},{"date":"2026-04-28","o":14150.0,"h":14150.0,"l":13630.0,"c":13650.0,"v":113.0,"dr":-0.036,"sa":0.7805},{"date":"2026-04-29","o":13630.0,"h":13630.0,"l":13320.0,"c":13330.0,"v":316.0,"dr":-0.0234,"sa":0.7805},{"date":"2026-04-30","o":13620.0,"h":13670.0,"l":13620.0,"c":13650.0,"v":487.0,"dr":0.024,"sa":0.7781},{"date":"2026-05-04","o":13660.0,"h":13700.0,"l":13460.0,"c":13440.0,"v":31.0,"dr":-0.0154,"sa":0.7769},{"date":"2026-05-05","o":13770.0,"h":14910.0,"l":13770.0,"c":14610.0,"v":790.0,"dr":0.0871,"sa":0.7799},{"date":"2026-05-06","o":14580.0,"h":14830.0,"l":14560.0,"c":14820.0,"v":177.0,"dr":0.0144,"sa":0.7786},{"date":"2026-05-07","o":14650.0,"h":14820.0,"l":14320.0,"c":14450.0,"v":201.0,"dr":-0.025,"sa":0.7727},{"date":"2026-05-08","o":14440.0,"h":14810.0,"l":14440.0,"c":14730.0,"v":41.0,"dr":0.0194,"sa":0.7718},{"date":"2026-05-11","o":14950.0,"h":15140.0,"l":14950.0,"c":14900.0,"v":203.0,"dr":0.0115,"sa":0.7718},{"date":"2026-05-12","o":14900.0,"h":14950.0,"l":14600.0,"c":14890.0,"v":143.0,"dr":-0.0007,"sa":0.7718},{"date":"2026-05-13","o":15030.0,"h":15040.0,"l":15030.0,"c":15230.0,"v":50.0,"dr":0.0228,"sa":0.7721},{"date":"2026-05-14","o":15010.0,"h":15070.0,"l":14960.0,"c":15000.0,"v":50.0,"dr":-0.0151,"sa":0.7721},{"date":"2026-05-15","o":14720.0,"h":14720.0,"l":14720.0,"c":14630.0,"v":5.0,"dr":-0.0247,"sa":0.7725},{"date":"2026-05-18","o":14600.0,"h":14600.0,"l":14590.0,"c":14510.0,"v":45.0,"dr":-0.0082,"sa":0.7716},{"date":"2026-05-19","o":13770.0,"h":14080.0,"l":13770.0,"c":13820.0,"v":52.0,"dr":-0.0476,"sa":0.773},{"date":"2026-05-20","o":14100.0,"h":14250.0,"l":14040.0,"c":14170.0,"v":62.0,"dr":0.0253,"sa":0.7733},{"date":"2026-05-21","o":14100.0,"h":14250.0,"l":14040.0,"c":14170.0,"v":0.0,"dr":0.0,"sa":0.7709},{"date":"2026-05-22","o":14180.0,"h":14330.0,"l":14180.0,"c":14220.0,"v":21.0,"dr":0.0035,"sa":0.7708},{"date":"2026-05-26","o":14880.0,"h":14880.0,"l":14620.0,"c":14700.0,"v":59.0,"dr":0.0338,"sa":0.7708},{"date":"2026-05-27","o":14430.0,"h":14430.0,"l":14140.0,"c":14130.0,"v":27.0,"dr":-0.0388,"sa":0.7718},{"date":"2026-05-28","o":14010.0,"h":14170.0,"l":14010.0,"c":14170.0,"v":413.0,"dr":0.0028,"sa":0.7716},{"date":"2026-05-29","o":14200.0,"h":14430.0,"l":14200.0,"c":14320.0,"v":85.0,"dr":0.0106,"sa":0.7715},{"date":"2026-06-01","o":14150.0,"h":14220.0,"l":14040.0,"c":14110.0,"v":420.0,"dr":-0.0147,"sa":0.7717},{"date":"2026-06-02","o":14810.0,"h":14810.0,"l":14810.0,"c":14670.0,"v":3.0,"dr":0.0397,"sa":0.7723},{"date":"2026-06-03","o":14660.0,"h":14660.0,"l":14550.0,"c":14500.0,"v":9.0,"dr":-0.0116,"sa":0.7724},{"date":"2026-06-04","o":14670.0,"h":14670.0,"l":14310.0,"c":14250.0,"v":65.0,"dr":-0.0172,"sa":0.7725},{"date":"2026-06-05","o":14270.0,"h":14340.0,"l":14270.0,"c":14150.0,"v":4.0,"dr":-0.007,"sa":0.7726},{"date":"2026-06-08","o":14290.0,"h":14290.0,"l":14170.0,"c":14250.0,"v":468.0,"dr":0.0071,"sa":0.772},{"date":"2026-06-09","o":14460.0,"h":14460.0,"l":14000.0,"c":14250.0,"v":59.0,"dr":0.0,"sa":0.7718},{"date":"2026-06-10","o":14060.0,"h":14060.0,"l":13630.0,"c":13580.0,"v":123.0,"dr":-0.047,"sa":0.7731},{"date":"2026-06-11","o":13530.0,"h":13850.0,"l":13530.0,"c":13990.0,"v":17.0,"dr":0.0302,"sa":0.7736},{"date":"2026-06-12","o":14280.0,"h":14360.0,"l":14280.0,"c":14450.0,"v":40.0,"dr":0.0329,"sa":0.7739},{"date":"2026-06-16","o":14660.0,"h":14660.0,"l":14370.0,"c":14380.0,"v":42.0,"dr":-0.0048,"sa":0.7735},{"date":"2026-06-17","o":14690.0,"h":14820.0,"l":14630.0,"c":14450.0,"v":209.0,"dr":0.0049,"sa":0.7734},{"date":"2026-06-18","o":14520.0,"h":14540.0,"l":14370.0,"c":14360.0,"v":77.0,"dr":-0.0062,"sa":0.7732},{"date":"2026-06-19","o":14520.0,"h":14540.0,"l":14370.0,"c":14360.0,"v":0.0,"dr":0.0,"sa":0.7731},{"date":"2026-06-22","o":14480.0,"h":14750.0,"l":14480.0,"c":14680.0,"v":12.0,"dr":0.0223,"sa":0.7733},{"date":"2026-06-30","o":42240.0,"h":42580.0,"l":42000.0,"c":42360.0,"v":90.0,"dr":1.8856,"sa":2.0369},{"date":"2026-07-01","o":43700.0,"h":43700.0,"l":43100.0,"c":43280.0,"v":19.0,"dr":0.0217,"sa":2.0369},{"date":"2026-07-02","o":43700.0,"h":43700.0,"l":43100.0,"c":43280.0,"v":0.0,"dr":0.0,"sa":2.0368},{"date":"2026-07-03","o":43700.0,"h":43700.0,"l":43100.0,"c":43280.0,"v":0.0,"dr":0.0,"sa":2.0366},{"date":"2026-07-06","o":44160.0,"h":44320.0,"l":43940.0,"c":44620.0,"v":16.0,"dr":0.031,"sa":2.0367},{"date":"2026-07-07","o":44540.0,"h":44540.0,"l":43660.0,"c":43480.0,"v":8.0,"dr":-0.0255,"sa":2.0368},{"date":"2026-07-08","o":43040.0,"h":43120.0,"l":42540.0,"c":43020.0,"v":15.0,"dr":-0.0106,"sa":2.0369},{"date":"2026-07-13","o":42040.0,"h":42040.0,"l":41520.0,"c":41460.0,"v":11.0,"dr":-0.0363,"sa":2.0374},{"date":"2026-07-14","o":41820.0,"h":41840.0,"l":41820.0,"c":41740.0,"v":3.0,"dr":0.0068,"sa":2.0374},{"date":"2026-07-15","o":42160.0,"h":42160.0,"l":42000.0,"c":42100.0,"v":34.0,"dr":0.0086,"sa":2.0374},{"date":"2026-07-16","o":42160.0,"h":42160.0,"l":42000.0,"c":42100.0,"v":0.0,"dr":0.0,"sa":2.0373},{"date":"2026-07-17","o":41340.0,"h":42640.0,"l":41340.0,"c":42600.0,"v":2232.0,"dr":0.0119,"sa":2.0372},{"date":"2026-07-20","o":43320.0,"h":43320.0,"l":42980.0,"c":42760.0,"v":2583.0,"dr":0.0038,"sa":2.0372},{"date":"2026-07-21","o":43560.0,"h":43560.0,"l":43560.0,"c":43440.0,"v":2.0,"dr":0.0159,"sa":2.0365},{"date":"2026-07-22","o":44320.0,"h":44320.0,"l":44200.0,"c":44300.0,"v":5.0,"dr":0.0198,"sa":2.0365},{"date":"2026-07-23","o":44320.0,"h":44320.0,"l":44200.0,"c":44300.0,"v":0.0,"dr":0.0,"sa":2.0365},{"date":"2026-07-24","o":43980.0,"h":44080.0,"l":43960.0,"c":44000.0,"v":69.0,"dr":-0.0068,"sa":2.0365},{"date":"2026-07-27","o":44060.0,"h":44260.0,"l":43960.0,"c":44360.0,"v":193.0,"dr":0.0082,"sa":2.0365},{"date":"2026-07-28","o":45480.0,"h":45480.0,"l":44840.0,"c":44840.0,"v":96.0,"dr":0.0108,"sa":2.0365}]