[{"date":"2025-11-12","o":20370.0,"h":20750.0,"l":20280.0,"c":20640.0,"v":1897.0,"dr":0.0167,"sa":0.9797},{"date":"2025-11-13","o":21600.0,"h":21600.0,"l":19920.0,"c":20020.0,"v":1052.0,"dr":-0.03,"sa":0.9799},{"date":"2025-11-14","o":19380.0,"h":20160.0,"l":19300.0,"c":19950.0,"v":2282.0,"dr":-0.0035,"sa":0.5683},{"date":"2025-11-17","o":19950.0,"h":19950.0,"l":19350.0,"c":19330.0,"v":740.0,"dr":-0.0311,"sa":0.5684},{"date":"2025-11-18","o":20030.0,"h":20740.0,"l":19800.0,"c":20010.0,"v":3933.0,"dr":0.0352,"sa":0.5666},{"date":"2025-11-19","o":20180.0,"h":20580.0,"l":20000.0,"c":20140.0,"v":5272.0,"dr":0.0065,"sa":0.5659},{"date":"2025-11-21","o":19650.0,"h":20130.0,"l":19650.0,"c":20100.0,"v":359.0,"dr":-0.002,"sa":0.5646},{"date":"2025-11-25","o":20690.0,"h":21010.0,"l":20640.0,"c":20960.0,"v":4545.0,"dr":0.0428,"sa":0.5661},{"date":"2025-11-26","o":21000.0,"h":21720.0,"l":20940.0,"c":21670.0,"v":929.0,"dr":0.0339,"sa":0.567},{"date":"2025-11-27","o":20300.0,"h":21700.0,"l":20300.0,"c":21290.0,"v":1121.0,"dr":-0.0175,"sa":0.5665},{"date":"2025-11-28","o":21500.0,"h":22030.0,"l":20800.0,"c":21890.0,"v":3917.0,"dr":0.0282,"sa":0.5671},{"date":"2025-12-01","o":22000.0,"h":22110.0,"l":21640.0,"c":21820.0,"v":5224.0,"dr":-0.0032,"sa":0.567},{"date":"2025-12-02","o":21800.0,"h":22090.0,"l":21450.0,"c":21810.0,"v":2278.0,"dr":-0.0005,"sa":0.567},{"date":"2025-12-03","o":22500.0,"h":22740.0,"l":22330.0,"c":22600.0,"v":16241.0,"dr":0.0362,"sa":0.568},{"date":"2025-12-04","o":22500.0,"h":22500.0,"l":21930.0,"c":22360.0,"v":4367.0,"dr":-0.0106,"sa":0.568},{"date":"2025-12-05","o":21500.0,"h":23000.0,"l":21500.0,"c":22770.0,"v":2594.0,"dr":0.0183,"sa":0.5676},{"date":"2025-12-09","o":22620.0,"h":22620.0,"l":22020.0,"c":22480.0,"v":1126.0,"dr":-0.0127,"sa":0.5678},{"date":"2025-12-10","o":22640.0,"h":23090.0,"l":22420.0,"c":23000.0,"v":3634.0,"dr":0.0231,"sa":0.5676},{"date":"2025-12-11","o":23100.0,"h":24280.0,"l":23000.0,"c":24080.0,"v":6095.0,"dr":0.047,"sa":0.5691},{"date":"2025-12-12","o":23700.0,"h":24660.0,"l":23620.0,"c":24050.0,"v":3484.0,"dr":-0.0012,"sa":0.569},{"date":"2025-12-15","o":24510.0,"h":24820.0,"l":24000.0,"c":24530.0,"v":8553.0,"dr":0.02,"sa":0.5691},{"date":"2025-12-16","o":24380.0,"h":24490.0,"l":23950.0,"c":24260.0,"v":2852.0,"dr":-0.011,"sa":0.5689},{"date":"2025-12-17","o":24750.0,"h":24910.0,"l":24540.0,"c":24890.0,"v":2270.0,"dr":0.026,"sa":0.5689},{"date":"2025-12-18","o":25000.0,"h":25140.0,"l":24320.0,"c":24680.0,"v":3822.0,"dr":-0.0084,"sa":0.5681},{"date":"2025-12-19","o":25040.0,"h":25560.0,"l":24710.0,"c":25360.0,"v":7352.0,"dr":0.0276,"sa":0.5673},{"date":"2025-12-22","o":25620.0,"h":26240.0,"l":25620.0,"c":25940.0,"v":4241.0,"dr":0.0229,"sa":0.5675},{"date":"2025-12-23","o":26480.0,"h":26840.0,"l":26300.0,"c":26440.0,"v":5875.0,"dr":0.0193,"sa":0.5676},{"date":"2025-12-24","o":26540.0,"h":26600.0,"l":26180.0,"c":26420.0,"v":576.0,"dr":-0.0008,"sa":0.5675},{"date":"2025-12-26","o":28420.0,"h":29900.0,"l":26800.0,"c":27000.0,"v":7210.0,"dr":0.022,"sa":0.5677},{"date":"2025-12-29","o":27000.0,"h":27000.0,"l":26060.0,"c":26400.0,"v":7533.0,"dr":-0.0222,"sa":0.5683},{"date":"2025-12-30","o":26700.0,"h":27100.0,"l":26160.0,"c":26200.0,"v":11411.0,"dr":-0.0076,"sa":0.5674},{"date":"2026-01-02","o":26560.0,"h":26720.0,"l":26220.0,"c":26620.0,"v":6751.0,"dr":0.016,"sa":0.5673},{"date":"2026-01-05","o":27100.0,"h":27960.0,"l":27100.0,"c":27760.0,"v":14572.0,"dr":0.0428,"sa":0.5654},{"date":"2026-01-06","o":28240.0,"h":29220.0,"l":28140.0,"c":28700.0,"v":9267.0,"dr":0.0339,"sa":0.5648},{"date":"2026-01-07","o":28140.0,"h":28320.0,"l":27620.0,"c":28220.0,"v":9231.0,"dr":-0.0167,"sa":0.5651},{"date":"2026-01-08","o":28520.0,"h":28520.0,"l":27220.0,"c":27260.0,"v":6929.0,"dr":-0.034,"sa":0.5663},{"date":"2026-01-09","o":28320.0,"h":28980.0,"l":27920.0,"c":28880.0,"v":3158.0,"dr":0.0594,"sa":0.569},{"date":"2026-01-12","o":29420.0,"h":30020.0,"l":29200.0,"c":29980.0,"v":18902.0,"dr":0.0381,"sa":0.5699},{"date":"2026-01-13","o":31120.0,"h":31580.0,"l":29740.0,"c":29980.0,"v":12705.0,"dr":0.0,"sa":0.5697},{"date":"2026-01-14","o":31000.0,"h":31000.0,"l":30040.0,"c":30720.0,"v":13894.0,"dr":0.0247,"sa":0.5697},{"date":"2026-01-15","o":30500.0,"h":30800.0,"l":29780.0,"c":30560.0,"v":12169.0,"dr":-0.0052,"sa":0.5697},{"date":"2026-01-16","o":29740.0,"h":29780.0,"l":29200.0,"c":29780.0,"v":10436.0,"dr":-0.0255,"sa":0.57},{"date":"2026-01-19","o":29700.0,"h":31500.0,"l":29700.0,"c":31280.0,"v":4145.0,"dr":0.0504,"sa":0.5719},{"date":"2026-01-20","o":29920.0,"h":30480.0,"l":29380.0,"c":30300.0,"v":18086.0,"dr":-0.0313,"sa":0.5724},{"date":"2026-01-21","o":31300.0,"h":31340.0,"l":30300.0,"c":30440.0,"v":12486.0,"dr":0.0046,"sa":0.5724},{"date":"2026-01-22","o":30460.0,"h":30840.0,"l":29240.0,"c":29960.0,"v":26604.0,"dr":-0.0158,"sa":0.5723},{"date":"2026-01-23","o":30240.0,"h":30680.0,"l":29500.0,"c":30640.0,"v":18286.0,"dr":0.0227,"sa":0.5726},{"date":"2026-01-26","o":31580.0,"h":32220.0,"l":31040.0,"c":31040.0,"v":33940.0,"dr":0.0131,"sa":0.5727},{"date":"2026-01-27","o":31520.0,"h":31840.0,"l":30820.0,"c":31300.0,"v":12890.0,"dr":0.0084,"sa":0.5725},{"date":"2026-01-28","o":32080.0,"h":32480.0,"l":31300.0,"c":31540.0,"v":16702.0,"dr":0.0077,"sa":0.5725},{"date":"2026-01-29","o":33020.0,"h":34880.0,"l":31840.0,"c":32620.0,"v":32128.0,"dr":0.0342,"sa":0.5732},{"date":"2026-01-30","o":31360.0,"h":31360.0,"l":29420.0,"c":30400.0,"v":24927.0,"dr":-0.0681,"sa":0.5768},{"date":"2026-02-02","o":29900.0,"h":30560.0,"l":29900.0,"c":30200.0,"v":5794.0,"dr":-0.0066,"sa":0.5767},{"date":"2026-02-03","o":31380.0,"h":32340.0,"l":31340.0,"c":32020.0,"v":7981.0,"dr":0.0603,"sa":0.5791},{"date":"2026-02-04","o":32700.0,"h":32720.0,"l":30420.0,"c":31200.0,"v":9751.0,"dr":-0.0256,"sa":0.5793},{"date":"2026-02-05","o":30460.0,"h":30460.0,"l":29120.0,"c":29800.0,"v":9411.0,"dr":-0.0449,"sa":0.5802},{"date":"2026-02-06","o":30220.0,"h":30600.0,"l":29960.0,"c":30140.0,"v":7060.0,"dr":0.0114,"sa":0.5796},{"date":"2026-02-09","o":30160.0,"h":31640.0,"l":30160.0,"c":31320.0,"v":5998.0,"dr":0.0392,"sa":0.5797},{"date":"2026-02-10","o":30960.0,"h":31420.0,"l":30400.0,"c":31120.0,"v":2595.0,"dr":-0.0064,"sa":0.5792},{"date":"2026-02-11","o":31660.0,"h":32200.0,"l":31060.0,"c":32180.0,"v":8500.0,"dr":0.0341,"sa":0.58},{"date":"2026-02-12","o":32120.0,"h":32360.0,"l":30060.0,"c":30560.0,"v":8867.0,"dr":-0.0503,"sa":0.5823},{"date":"2026-02-13","o":30560.0,"h":31120.0,"l":29580.0,"c":30820.0,"v":14720.0,"dr":0.0085,"sa":0.5822},{"date":"2026-02-18","o":30980.0,"h":30980.0,"l":29780.0,"c":29820.0,"v":2769.0,"dr":-0.0324,"sa":0.5832},{"date":"2026-02-19","o":29940.0,"h":30280.0,"l":29020.0,"c":30000.0,"v":3505.0,"dr":0.006,"sa":0.5831},{"date":"2026-02-20","o":30340.0,"h":30980.0,"l":29900.0,"c":30740.0,"v":4868.0,"dr":0.0247,"sa":0.5834},{"date":"2026-02-23","o":30860.0,"h":31580.0,"l":30720.0,"c":31360.0,"v":10198.0,"dr":0.0202,"sa":0.5829},{"date":"2026-02-24","o":32000.0,"h":33240.0,"l":31440.0,"c":32880.0,"v":20021.0,"dr":0.0485,"sa":0.5846},{"date":"2026-02-25","o":33340.0,"h":34240.0,"l":33000.0,"c":34060.0,"v":5958.0,"dr":0.0359,"sa":0.5849},{"date":"2026-02-26","o":33540.0,"h":33860.0,"l":32440.0,"c":33460.0,"v":3287.0,"dr":-0.0176,"sa":0.5853},{"date":"2026-02-27","o":33960.0,"h":34140.0,"l":32820.0,"c":33000.0,"v":7344.0,"dr":-0.0137,"sa":0.5832},{"date":"2026-03-02","o":33500.0,"h":33540.0,"l":32680.0,"c":33400.0,"v":3774.0,"dr":0.0121,"sa":0.5831},{"date":"2026-03-03","o":33000.0,"h":33000.0,"l":30220.0,"c":32140.0,"v":19740.0,"dr":-0.0377,"sa":0.5844},{"date":"2026-03-04","o":32720.0,"h":33220.0,"l":32260.0,"c":32680.0,"v":12583.0,"dr":0.0168,"sa":0.5845},{"date":"2026-03-05","o":32020.0,"h":32020.0,"l":30140.0,"c":30400.0,"v":19371.0,"dr":-0.0698,"sa":0.5888},{"date":"2026-03-06","o":30080.0,"h":30360.0,"l":29100.0,"c":29100.0,"v":8809.0,"dr":-0.0428,"sa":0.5906},{"date":"2026-03-09","o":28500.0,"h":29680.0,"l":27440.0,"c":29600.0,"v":12561.0,"dr":0.0172,"sa":0.5888},{"date":"2026-03-10","o":29620.0,"h":30680.0,"l":29620.0,"c":30380.0,"v":8490.0,"dr":0.0264,"sa":0.5893},{"date":"2026-03-11","o":29540.0,"h":29980.0,"l":29060.0,"c":29840.0,"v":1992.0,"dr":-0.0178,"sa":0.5892},{"date":"2026-03-12","o":29740.0,"h":29740.0,"l":28680.0,"c":28760.0,"v":6297.0,"dr":-0.0362,"sa":0.5889},{"date":"2026-03-13","o":28740.0,"h":28740.0,"l":27300.0,"c":27520.0,"v":3462.0,"dr":-0.0431,"sa":0.5905},{"date":"2026-03-16","o":27960.0,"h":28500.0,"l":27800.0,"c":28380.0,"v":7520.0,"dr":0.0312,"sa":0.5909},{"date":"2026-03-17","o":28280.0,"h":28700.0,"l":28260.0,"c":28360.0,"v":1847.0,"dr":-0.0007,"sa":0.5894},{"date":"2026-03-18","o":27940.0,"h":27940.0,"l":27000.0,"c":27160.0,"v":9493.0,"dr":-0.0423,"sa":0.5908},{"date":"2026-03-19","o":25840.0,"h":26360.0,"l":24920.0,"c":26140.0,"v":4210.0,"dr":-0.0376,"sa":0.5917},{"date":"2026-03-20","o":26300.0,"h":26420.0,"l":25300.0,"c":25500.0,"v":6003.0,"dr":-0.0245,"sa":0.5879},{"date":"2026-03-23","o":26240.0,"h":26820.0,"l":26160.0,"c":26800.0,"v":4693.0,"dr":0.051,"sa":0.5881},{"date":"2026-03-25","o":27980.0,"h":28260.0,"l":27580.0,"c":27580.0,"v":5612.0,"dr":0.0291,"sa":0.5883},{"date":"2026-03-26","o":26600.0,"h":27020.0,"l":26600.0,"c":26920.0,"v":2176.0,"dr":-0.0239,"sa":0.5887},{"date":"2026-03-27","o":26800.0,"h":27720.0,"l":26540.0,"c":27580.0,"v":1436.0,"dr":0.0245,"sa":0.5876},{"date":"2026-03-30","o":28440.0,"h":28460.0,"l":26820.0,"c":27080.0,"v":8296.0,"dr":-0.0181,"sa":0.5876},{"date":"2026-03-31","o":27600.0,"h":28980.0,"l":27600.0,"c":28820.0,"v":2985.0,"dr":0.0643,"sa":0.5894},{"date":"2026-04-01","o":29900.0,"h":30680.0,"l":29440.0,"c":30420.0,"v":8381.0,"dr":0.0555,"sa":0.5917},{"date":"2026-04-06","o":30440.0,"h":30500.0,"l":29740.0,"c":30080.0,"v":2678.0,"dr":-0.0112,"sa":0.5918},{"date":"2026-04-07","o":29900.0,"h":30220.0,"l":29700.0,"c":30000.0,"v":3036.0,"dr":-0.0027,"sa":0.5917},{"date":"2026-04-08","o":31600.0,"h":32480.0,"l":31600.0,"c":32060.0,"v":4989.0,"dr":0.0687,"sa":0.5917},{"date":"2026-04-09","o":32240.0,"h":32880.0,"l":31900.0,"c":32720.0,"v":7833.0,"dr":0.0206,"sa":0.5906},{"date":"2026-04-10","o":33340.0,"h":33700.0,"l":33080.0,"c":33340.0,"v":2073.0,"dr":0.0189,"sa":0.5898},{"date":"2026-04-13","o":33120.0,"h":33500.0,"l":32780.0,"c":33300.0,"v":9151.0,"dr":-0.0012,"sa":0.5886},{"date":"2026-04-14","o":33300.0,"h":33640.0,"l":32940.0,"c":33360.0,"v":5191.0,"dr":0.0018,"sa":0.5885},{"date":"2026-04-15","o":33100.0,"h":33940.0,"l":33100.0,"c":33160.0,"v":6201.0,"dr":-0.006,"sa":0.5885},{"date":"2026-04-16","o":33500.0,"h":33500.0,"l":32840.0,"c":33060.0,"v":2877.0,"dr":-0.003,"sa":0.5777},{"date":"2026-04-17","o":33220.0,"h":34240.0,"l":32800.0,"c":34100.0,"v":2380.0,"dr":0.0315,"sa":0.5635},{"date":"2026-04-20","o":33960.0,"h":34560.0,"l":33840.0,"c":34300.0,"v":4620.0,"dr":0.0059,"sa":0.5604},{"date":"2026-04-21","o":34460.0,"h":34600.0,"l":33140.0,"c":33080.0,"v":1735.0,"dr":-0.0356,"sa":0.561},{"date":"2026-04-22","o":33760.0,"h":34500.0,"l":33760.0,"c":34480.0,"v":3167.0,"dr":0.0423,"sa":0.5282},{"date":"2026-04-23","o":32820.0,"h":32820.0,"l":30160.0,"c":30300.0,"v":14329.0,"dr":-0.1212,"sa":0.5302},{"date":"2026-04-24","o":30520.0,"h":30980.0,"l":29740.0,"c":30480.0,"v":12724.0,"dr":0.0059,"sa":0.5278},{"date":"2026-04-27","o":30680.0,"h":30900.0,"l":29640.0,"c":30660.0,"v":5422.0,"dr":0.0059,"sa":0.525},{"date":"2026-04-28","o":30020.0,"h":30400.0,"l":29140.0,"c":29180.0,"v":3294.0,"dr":-0.0483,"sa":0.5263},{"date":"2026-04-29","o":29280.0,"h":29280.0,"l":28140.0,"c":28220.0,"v":6247.0,"dr":-0.0329,"sa":0.5247},{"date":"2026-04-30","o":28680.0,"h":29020.0,"l":28260.0,"c":28720.0,"v":4317.0,"dr":0.0177,"sa":0.5206},{"date":"2026-05-04","o":28120.0,"h":28280.0,"l":27680.0,"c":27660.0,"v":3711.0,"dr":-0.0369,"sa":0.5183},{"date":"2026-05-05","o":28720.0,"h":29000.0,"l":28100.0,"c":28620.0,"v":2991.0,"dr":0.0347,"sa":0.515},{"date":"2026-05-06","o":29580.0,"h":30380.0,"l":29580.0,"c":30000.0,"v":6925.0,"dr":0.0482,"sa":0.5124},{"date":"2026-05-07","o":30620.0,"h":30960.0,"l":29740.0,"c":30000.0,"v":3945.0,"dr":0.0,"sa":0.5124},{"date":"2026-05-08","o":30620.0,"h":30840.0,"l":30140.0,"c":30460.0,"v":4621.0,"dr":0.0153,"sa":0.5125},{"date":"2026-05-11","o":30980.0,"h":32140.0,"l":30980.0,"c":31620.0,"v":6405.0,"dr":0.0381,"sa":0.5133},{"date":"2026-05-12","o":31020.0,"h":32680.0,"l":31000.0,"c":32400.0,"v":5491.0,"dr":0.0247,"sa":0.5134},{"date":"2026-05-13","o":32700.0,"h":34000.0,"l":32560.0,"c":33100.0,"v":5302.0,"dr":0.0216,"sa":0.5118},{"date":"2026-05-14","o":33000.0,"h":33000.0,"l":32120.0,"c":32600.0,"v":4843.0,"dr":-0.0151,"sa":0.512},{"date":"2026-05-15","o":32300.0,"h":32300.0,"l":30420.0,"c":31220.0,"v":1701.0,"dr":-0.0423,"sa":0.5094},{"date":"2026-05-18","o":31040.0,"h":31100.0,"l":29540.0,"c":29960.0,"v":8083.0,"dr":-0.0404,"sa":0.5113},{"date":"2026-05-19","o":29460.0,"h":29680.0,"l":28960.0,"c":29200.0,"v":2120.0,"dr":-0.0254,"sa":0.5121},{"date":"2026-05-20","o":29200.0,"h":30200.0,"l":29200.0,"c":30180.0,"v":3264.0,"dr":0.0336,"sa":0.5122},{"date":"2026-05-21","o":30120.0,"h":31140.0,"l":29760.0,"c":30740.0,"v":9130.0,"dr":0.0186,"sa":0.5124},{"date":"2026-05-22","o":30700.0,"h":30960.0,"l":30480.0,"c":30660.0,"v":2930.0,"dr":-0.0026,"sa":0.5122},{"date":"2026-05-26","o":31140.0,"h":32120.0,"l":31140.0,"c":31820.0,"v":6258.0,"dr":0.0378,"sa":0.5131},{"date":"2026-05-27","o":31840.0,"h":31840.0,"l":31140.0,"c":31440.0,"v":1827.0,"dr":-0.0119,"sa":0.5133},{"date":"2026-05-28","o":31380.0,"h":32640.0,"l":30880.0,"c":32520.0,"v":4606.0,"dr":0.0344,"sa":0.514},{"date":"2026-05-29","o":32500.0,"h":33020.0,"l":31980.0,"c":32500.0,"v":2234.0,"dr":-0.0006,"sa":0.5138},{"date":"2026-06-01","o":32640.0,"h":33560.0,"l":31940.0,"c":33300.0,"v":2186.0,"dr":0.0246,"sa":0.5139},{"date":"2026-06-02","o":33540.0,"h":36000.0,"l":33540.0,"c":35860.0,"v":9669.0,"dr":0.0769,"sa":0.5189},{"date":"2026-06-03","o":35460.0,"h":36020.0,"l":34780.0,"c":35700.0,"v":5711.0,"dr":-0.0045,"sa":0.5182},{"date":"2026-06-04","o":35600.0,"h":36300.0,"l":34780.0,"c":35100.0,"v":4618.0,"dr":-0.0168,"sa":0.5183},{"date":"2026-06-05","o":34040.0,"h":34040.0,"l":31520.0,"c":31860.0,"v":9336.0,"dr":-0.0923,"sa":0.526},{"date":"2026-06-08","o":32540.0,"h":33020.0,"l":32260.0,"c":32400.0,"v":4666.0,"dr":0.0169,"sa":0.526},{"date":"2026-06-09","o":33000.0,"h":33560.0,"l":31400.0,"c":32320.0,"v":5089.0,"dr":-0.0025,"sa":0.5258},{"date":"2026-06-10","o":32460.0,"h":32460.0,"l":31120.0,"c":31240.0,"v":4634.0,"dr":-0.0334,"sa":0.527},{"date":"2026-06-11","o":31300.0,"h":33180.0,"l":31140.0,"c":33000.0,"v":8079.0,"dr":0.0563,"sa":0.5283},{"date":"2026-06-12","o":34060.0,"h":34400.0,"l":33380.0,"c":33900.0,"v":3682.0,"dr":0.0273,"sa":0.5289},{"date":"2026-06-16","o":34860.0,"h":35660.0,"l":34620.0,"c":35020.0,"v":2873.0,"dr":0.033,"sa":0.5294},{"date":"2026-06-17","o":35420.0,"h":36060.0,"l":34580.0,"c":34540.0,"v":4653.0,"dr":-0.0137,"sa":0.5296},{"date":"2026-06-18","o":35040.0,"h":35100.0,"l":34200.0,"c":34600.0,"v":3183.0,"dr":0.0017,"sa":0.5297},{"date":"2026-06-19","o":33540.0,"h":34980.0,"l":33540.0,"c":33920.0,"v":160.0,"dr":-0.0197,"sa":0.53},{"date":"2026-06-22","o":34420.0,"h":35560.0,"l":34400.0,"c":35200.0,"v":1370.0,"dr":0.0377,"sa":0.531},{"date":"2026-06-23","o":33620.0,"h":33660.0,"l":32620.0,"c":33300.0,"v":12628.0,"dr":-0.054,"sa":0.533},{"date":"2026-06-24","o":32520.0,"h":32560.0,"l":31600.0,"c":31980.0,"v":8159.0,"dr":-0.0396,"sa":0.5347},{"date":"2026-06-25","o":33000.0,"h":33000.0,"l":31820.0,"c":32280.0,"v":1787.0,"dr":0.0094,"sa":0.5346},{"date":"2026-06-26","o":31920.0,"h":32480.0,"l":31700.0,"c":32140.0,"v":3623.0,"dr":-0.0043,"sa":0.5346},{"date":"2026-06-29","o":32000.0,"h":32040.0,"l":31400.0,"c":31820.0,"v":1242.0,"dr":-0.01,"sa":0.5347},{"date":"2026-06-30","o":32560.0,"h":32880.0,"l":32340.0,"c":32860.0,"v":2306.0,"dr":0.0327,"sa":0.5345},{"date":"2026-07-01","o":32580.0,"h":33080.0,"l":31720.0,"c":31680.0,"v":4262.0,"dr":-0.0359,"sa":0.535},{"date":"2026-07-02","o":32140.0,"h":32760.0,"l":31060.0,"c":31860.0,"v":1382.0,"dr":0.0057,"sa":0.5343},{"date":"2026-07-03","o":30980.0,"h":33580.0,"l":30980.0,"c":33060.0,"v":216.0,"dr":0.0377,"sa":0.5354},{"date":"2026-07-06","o":32460.0,"h":32460.0,"l":31640.0,"c":31960.0,"v":1483.0,"dr":-0.0333,"sa":0.5318},{"date":"2026-07-07","o":31520.0,"h":31560.0,"l":30560.0,"c":31220.0,"v":1691.0,"dr":-0.0232,"sa":0.5322},{"date":"2026-07-08","o":31180.0,"h":31180.0,"l":29500.0,"c":30080.0,"v":9824.0,"dr":-0.0365,"sa":0.5336},{"date":"2026-07-10","o":31580.0,"h":32360.0,"l":31520.0,"c":32140.0,"v":1680.0,"dr":0.0685,"sa":0.5368},{"date":"2026-07-13","o":32160.0,"h":32420.0,"l":31140.0,"c":31320.0,"v":5028.0,"dr":-0.0255,"sa":0.5361},{"date":"2026-07-14","o":32240.0,"h":32640.0,"l":31880.0,"c":32200.0,"v":5512.0,"dr":0.0281,"sa":0.5367},{"date":"2026-07-15","o":32080.0,"h":32520.0,"l":31120.0,"c":31800.0,"v":5086.0,"dr":-0.0124,"sa":0.5367},{"date":"2026-07-16","o":30900.0,"h":31120.0,"l":30100.0,"c":30600.0,"v":2138.0,"dr":-0.0377,"sa":0.5382},{"date":"2026-07-17","o":29520.0,"h":31100.0,"l":29520.0,"c":30660.0,"v":1810.0,"dr":0.002,"sa":0.5381},{"date":"2026-07-20","o":30960.0,"h":31160.0,"l":30720.0,"c":30840.0,"v":901.0,"dr":0.0059,"sa":0.5375},{"date":"2026-07-21","o":31900.0,"h":32800.0,"l":31660.0,"c":32720.0,"v":5580.0,"dr":0.061,"sa":0.5403},{"date":"2026-07-22","o":32980.0,"h":34100.0,"l":32980.0,"c":34020.0,"v":7605.0,"dr":0.0397,"sa":0.5415},{"date":"2026-07-23","o":33660.0,"h":34200.0,"l":32680.0,"c":33460.0,"v":9781.0,"dr":-0.0165,"sa":0.5397},{"date":"2026-07-24","o":33020.0,"h":33320.0,"l":32560.0,"c":33380.0,"v":2128.0,"dr":-0.0024,"sa":0.5396},{"date":"2026-07-27","o":33300.0,"h":33460.0,"l":32680.0,"c":33280.0,"v":961.0,"dr":-0.003,"sa":0.5393},{"date":"2026-07-28","o":32740.0,"h":33380.0,"l":32100.0,"c":32800.0,"v":2818.0,"dr":-0.0144,"sa":0.5393}]