[{"date":"2025-11-12","o":21160.0,"h":21160.0,"l":20950.0,"c":21140.0,"v":1728.0,"dr":-0.0145,"sa":0.4184},{"date":"2025-11-13","o":21200.0,"h":21440.0,"l":20960.0,"c":21160.0,"v":1115.0,"dr":0.0009,"sa":0.4162},{"date":"2025-11-14","o":21230.0,"h":21290.0,"l":21100.0,"c":21150.0,"v":49.0,"dr":-0.0005,"sa":0.4105},{"date":"2025-11-17","o":20710.0,"h":21090.0,"l":20710.0,"c":20630.0,"v":2955.0,"dr":-0.0246,"sa":0.4098},{"date":"2025-11-18","o":20740.0,"h":20740.0,"l":20600.0,"c":20600.0,"v":37.0,"dr":-0.0015,"sa":0.409},{"date":"2025-11-19","o":20350.0,"h":20550.0,"l":20330.0,"c":20350.0,"v":419.0,"dr":-0.0121,"sa":0.4092},{"date":"2025-11-21","o":20210.0,"h":20650.0,"l":20210.0,"c":20600.0,"v":25.0,"dr":0.0123,"sa":0.4073},{"date":"2025-11-25","o":20810.0,"h":21250.0,"l":20720.0,"c":21220.0,"v":114.0,"dr":0.0301,"sa":0.4083},{"date":"2025-11-26","o":21420.0,"h":22160.0,"l":21420.0,"c":22050.0,"v":2977.0,"dr":0.0391,"sa":0.41},{"date":"2025-11-27","o":21970.0,"h":0.0,"l":0.0,"c":21900.0,"v":3.0,"dr":-0.0068,"sa":0.4101},{"date":"2025-11-28","o":21600.0,"h":22020.0,"l":21600.0,"c":21820.0,"v":1066.0,"dr":-0.0037,"sa":0.4089},{"date":"2025-12-01","o":21470.0,"h":21700.0,"l":21310.0,"c":21690.0,"v":1252.0,"dr":-0.006,"sa":0.4087},{"date":"2025-12-02","o":21840.0,"h":21860.0,"l":21620.0,"c":21860.0,"v":725.0,"dr":0.0078,"sa":0.4077},{"date":"2025-12-03","o":22050.0,"h":22330.0,"l":21830.0,"c":22190.0,"v":292.0,"dr":0.0151,"sa":0.4076},{"date":"2025-12-04","o":22580.0,"h":22580.0,"l":22280.0,"c":22500.0,"v":1090.0,"dr":0.014,"sa":0.4072},{"date":"2025-12-05","o":21960.0,"h":22170.0,"l":21050.0,"c":21030.0,"v":1732.0,"dr":-0.0653,"sa":0.4125},{"date":"2025-12-09","o":20550.0,"h":21000.0,"l":20380.0,"c":21000.0,"v":770.0,"dr":-0.0014,"sa":0.4125},{"date":"2025-12-10","o":21120.0,"h":21300.0,"l":21100.0,"c":21360.0,"v":382.0,"dr":0.0171,"sa":0.4128},{"date":"2025-12-11","o":22030.0,"h":22140.0,"l":21990.0,"c":22130.0,"v":161.0,"dr":0.036,"sa":0.4141},{"date":"2025-12-12","o":22130.0,"h":22310.0,"l":22040.0,"c":22100.0,"v":296.0,"dr":-0.0014,"sa":0.4131},{"date":"2025-12-15","o":22280.0,"h":22800.0,"l":22240.0,"c":22810.0,"v":954.0,"dr":0.0321,"sa":0.4137},{"date":"2025-12-16","o":22810.0,"h":23380.0,"l":22810.0,"c":23450.0,"v":324.0,"dr":0.0281,"sa":0.4145},{"date":"2025-12-17","o":22990.0,"h":23180.0,"l":22700.0,"c":22890.0,"v":184.0,"dr":-0.0239,"sa":0.4153},{"date":"2025-12-18","o":22830.0,"h":23030.0,"l":22650.0,"c":22800.0,"v":186.0,"dr":-0.0039,"sa":0.4131},{"date":"2025-12-19","o":22750.0,"h":23010.0,"l":22700.0,"c":22700.0,"v":82.0,"dr":-0.0044,"sa":0.4125},{"date":"2025-12-22","o":22400.0,"h":23030.0,"l":22400.0,"c":22950.0,"v":241.0,"dr":0.011,"sa":0.4125},{"date":"2025-12-23","o":22890.0,"h":22980.0,"l":22710.0,"c":22800.0,"v":939.0,"dr":-0.0065,"sa":0.4125},{"date":"2025-12-24","o":22500.0,"h":22890.0,"l":22500.0,"c":22850.0,"v":39.0,"dr":0.0022,"sa":0.411},{"date":"2025-12-26","o":23360.0,"h":23370.0,"l":22700.0,"c":22700.0,"v":919.0,"dr":-0.0066,"sa":0.4106},{"date":"2025-12-29","o":22700.0,"h":22700.0,"l":22350.0,"c":22260.0,"v":325.0,"dr":-0.0194,"sa":0.411},{"date":"2025-12-30","o":22840.0,"h":22990.0,"l":22790.0,"c":22550.0,"v":215.0,"dr":0.013,"sa":0.4096},{"date":"2026-01-02","o":23070.0,"h":23400.0,"l":23050.0,"c":23380.0,"v":2345.0,"dr":0.0368,"sa":0.4083},{"date":"2026-01-05","o":23280.0,"h":23730.0,"l":23050.0,"c":23590.0,"v":527.0,"dr":0.009,"sa":0.4084},{"date":"2026-01-06","o":23590.0,"h":24360.0,"l":23420.0,"c":23970.0,"v":1029.0,"dr":0.0161,"sa":0.4086},{"date":"2026-01-07","o":23940.0,"h":24300.0,"l":23790.0,"c":24350.0,"v":444.0,"dr":0.0159,"sa":0.4076},{"date":"2026-01-08","o":24350.0,"h":24350.0,"l":23930.0,"c":24090.0,"v":173.0,"dr":-0.0107,"sa":0.4078},{"date":"2026-01-09","o":24030.0,"h":24580.0,"l":24030.0,"c":24200.0,"v":402.0,"dr":0.0046,"sa":0.4078},{"date":"2026-01-12","o":24230.0,"h":24430.0,"l":24040.0,"c":24410.0,"v":5990.0,"dr":0.0087,"sa":0.4069},{"date":"2026-01-13","o":24280.0,"h":24980.0,"l":24170.0,"c":24880.0,"v":1241.0,"dr":0.0193,"sa":0.4073},{"date":"2026-01-14","o":24540.0,"h":25420.0,"l":24370.0,"c":25160.0,"v":11117.0,"dr":0.0113,"sa":0.4069},{"date":"2026-01-15","o":25520.0,"h":25520.0,"l":25060.0,"c":25400.0,"v":3081.0,"dr":0.0095,"sa":0.4058},{"date":"2026-01-16","o":25400.0,"h":25400.0,"l":25040.0,"c":25080.0,"v":1477.0,"dr":-0.0126,"sa":0.4037},{"date":"2026-01-19","o":25620.0,"h":27240.0,"l":24520.0,"c":25120.0,"v":170.0,"dr":0.0016,"sa":0.4037},{"date":"2026-01-20","o":24700.0,"h":25240.0,"l":24700.0,"c":25180.0,"v":3225.0,"dr":0.0024,"sa":0.4028},{"date":"2026-01-21","o":25040.0,"h":25740.0,"l":25040.0,"c":25760.0,"v":1873.0,"dr":0.023,"sa":0.4029},{"date":"2026-01-22","o":26060.0,"h":26940.0,"l":26000.0,"c":26420.0,"v":1794.0,"dr":0.0256,"sa":0.3984},{"date":"2026-01-23","o":26020.0,"h":26500.0,"l":25780.0,"c":26600.0,"v":1356.0,"dr":0.0068,"sa":0.3982},{"date":"2026-01-26","o":26440.0,"h":26720.0,"l":26140.0,"c":26140.0,"v":1102.0,"dr":-0.0173,"sa":0.3987},{"date":"2026-01-27","o":26620.0,"h":27700.0,"l":26620.0,"c":27240.0,"v":1197.0,"dr":0.0421,"sa":0.3993},{"date":"2026-01-28","o":27700.0,"h":28080.0,"l":27300.0,"c":27680.0,"v":754.0,"dr":0.0162,"sa":0.3983},{"date":"2026-01-29","o":27700.0,"h":27900.0,"l":26520.0,"c":26440.0,"v":1401.0,"dr":-0.0448,"sa":0.4012},{"date":"2026-01-30","o":26160.0,"h":26300.0,"l":25520.0,"c":25720.0,"v":481.0,"dr":-0.0272,"sa":0.4012},{"date":"2026-02-02","o":25800.0,"h":26120.0,"l":25540.0,"c":25580.0,"v":1030.0,"dr":-0.0054,"sa":0.4012},{"date":"2026-02-03","o":26160.0,"h":26600.0,"l":26060.0,"c":26200.0,"v":312.0,"dr":0.0242,"sa":0.4017},{"date":"2026-02-04","o":26260.0,"h":26540.0,"l":25320.0,"c":25640.0,"v":1338.0,"dr":-0.0214,"sa":0.4021},{"date":"2026-02-05","o":25200.0,"h":25380.0,"l":24850.0,"c":25120.0,"v":244.0,"dr":-0.0203,"sa":0.4028},{"date":"2026-02-06","o":25300.0,"h":25440.0,"l":25040.0,"c":24990.0,"v":588.0,"dr":-0.0052,"sa":0.4028},{"date":"2026-02-09","o":25360.0,"h":25540.0,"l":25120.0,"c":25320.0,"v":768.0,"dr":0.0132,"sa":0.403},{"date":"2026-02-10","o":24780.0,"h":25200.0,"l":24780.0,"c":25080.0,"v":2329.0,"dr":-0.0095,"sa":0.403},{"date":"2026-02-11","o":25200.0,"h":25980.0,"l":25200.0,"c":25780.0,"v":688.0,"dr":0.0279,"sa":0.4033},{"date":"2026-02-12","o":25480.0,"h":25680.0,"l":24930.0,"c":24990.0,"v":162.0,"dr":-0.0306,"sa":0.404},{"date":"2026-02-13","o":23750.0,"h":24290.0,"l":23680.0,"c":24260.0,"v":1283.0,"dr":-0.0292,"sa":0.4051},{"date":"2026-02-18","o":24070.0,"h":24330.0,"l":23770.0,"c":23840.0,"v":305.0,"dr":-0.0173,"sa":0.4054},{"date":"2026-02-19","o":23780.0,"h":23900.0,"l":23770.0,"c":23830.0,"v":175.0,"dr":-0.0004,"sa":0.4053},{"date":"2026-02-20","o":23920.0,"h":24320.0,"l":23880.0,"c":24220.0,"v":2196.0,"dr":0.0164,"sa":0.4054},{"date":"2026-02-23","o":23960.0,"h":24240.0,"l":23950.0,"c":23990.0,"v":205.0,"dr":-0.0095,"sa":0.4045},{"date":"2026-02-24","o":23200.0,"h":23880.0,"l":23200.0,"c":23620.0,"v":570.0,"dr":-0.0154,"sa":0.401},{"date":"2026-02-25","o":23760.0,"h":24650.0,"l":23740.0,"c":24480.0,"v":1023.0,"dr":0.0364,"sa":0.4025},{"date":"2026-02-26","o":24940.0,"h":24940.0,"l":24010.0,"c":24300.0,"v":734.0,"dr":-0.0074,"sa":0.4026},{"date":"2026-02-27","o":23830.0,"h":24190.0,"l":23600.0,"c":23580.0,"v":163.0,"dr":-0.0296,"sa":0.4039},{"date":"2026-03-02","o":23360.0,"h":23450.0,"l":22970.0,"c":23320.0,"v":431.0,"dr":-0.011,"sa":0.4037},{"date":"2026-03-03","o":22030.0,"h":22220.0,"l":21590.0,"c":22020.0,"v":1593.0,"dr":-0.0557,"sa":0.4073},{"date":"2026-03-04","o":22400.0,"h":22400.0,"l":21980.0,"c":22240.0,"v":1234.0,"dr":0.01,"sa":0.407},{"date":"2026-03-05","o":21880.0,"h":21880.0,"l":21350.0,"c":21460.0,"v":298.0,"dr":-0.0351,"sa":0.4083},{"date":"2026-03-06","o":21530.0,"h":21530.0,"l":21010.0,"c":21020.0,"v":2073.0,"dr":-0.0205,"sa":0.407},{"date":"2026-03-09","o":20920.0,"h":21380.0,"l":20660.0,"c":21210.0,"v":1810.0,"dr":0.009,"sa":0.406},{"date":"2026-03-10","o":21230.0,"h":21520.0,"l":21210.0,"c":21300.0,"v":951.0,"dr":0.0042,"sa":0.4059},{"date":"2026-03-11","o":21260.0,"h":21430.0,"l":20770.0,"c":20910.0,"v":8001.0,"dr":-0.0183,"sa":0.4064},{"date":"2026-03-12","o":20030.0,"h":20220.0,"l":19820.0,"c":19920.0,"v":763.0,"dr":-0.0473,"sa":0.4092},{"date":"2026-03-13","o":20230.0,"h":20230.0,"l":19290.0,"c":19360.0,"v":1513.0,"dr":-0.0281,"sa":0.4103},{"date":"2026-03-16","o":19930.0,"h":19930.0,"l":19580.0,"c":19720.0,"v":390.0,"dr":0.0186,"sa":0.4098},{"date":"2026-03-17","o":19970.0,"h":20030.0,"l":19610.0,"c":19650.0,"v":2851.0,"dr":-0.0035,"sa":0.4064},{"date":"2026-03-18","o":19460.0,"h":19710.0,"l":19420.0,"c":19360.0,"v":236.0,"dr":-0.0148,"sa":0.4067},{"date":"2026-03-19","o":18760.0,"h":19520.0,"l":18610.0,"c":19380.0,"v":465.0,"dr":0.001,"sa":0.4064},{"date":"2026-03-20","o":19040.0,"h":19210.0,"l":18900.0,"c":19120.0,"v":735.0,"dr":-0.0134,"sa":0.4057},{"date":"2026-03-23","o":19780.0,"h":20100.0,"l":19780.0,"c":20050.0,"v":211.0,"dr":0.0486,"sa":0.4084},{"date":"2026-03-25","o":20400.0,"h":20490.0,"l":20210.0,"c":20350.0,"v":395.0,"dr":0.015,"sa":0.4081},{"date":"2026-03-26","o":20350.0,"h":20460.0,"l":19870.0,"c":20000.0,"v":349.0,"dr":-0.0172,"sa":0.4084},{"date":"2026-03-27","o":20250.0,"h":20280.0,"l":20130.0,"c":20060.0,"v":517.0,"dr":0.003,"sa":0.4058},{"date":"2026-03-30","o":20370.0,"h":20740.0,"l":20370.0,"c":20420.0,"v":531.0,"dr":0.0179,"sa":0.4048},{"date":"2026-03-31","o":20900.0,"h":21360.0,"l":20740.0,"c":21220.0,"v":455.0,"dr":0.0392,"sa":0.4052},{"date":"2026-04-01","o":22300.0,"h":22660.0,"l":22260.0,"c":22470.0,"v":1400.0,"dr":0.0589,"sa":0.4092},{"date":"2026-04-06","o":22490.0,"h":22640.0,"l":22040.0,"c":22390.0,"v":660.0,"dr":-0.0036,"sa":0.4092},{"date":"2026-04-07","o":22130.0,"h":22500.0,"l":22130.0,"c":22410.0,"v":882.0,"dr":0.0009,"sa":0.4078},{"date":"2026-04-08","o":23340.0,"h":23770.0,"l":23240.0,"c":23550.0,"v":1459.0,"dr":0.0509,"sa":0.4104},{"date":"2026-04-09","o":23910.0,"h":24750.0,"l":23820.0,"c":24650.0,"v":997.0,"dr":0.0467,"sa":0.4125},{"date":"2026-04-10","o":24920.0,"h":25160.0,"l":24810.0,"c":24770.0,"v":749.0,"dr":0.0049,"sa":0.4116},{"date":"2026-04-13","o":24740.0,"h":24740.0,"l":24280.0,"c":24610.0,"v":889.0,"dr":-0.0065,"sa":0.4115},{"date":"2026-04-14","o":24990.0,"h":25280.0,"l":24810.0,"c":25140.0,"v":876.0,"dr":0.0215,"sa":0.4113},{"date":"2026-04-15","o":25220.0,"h":25420.0,"l":25040.0,"c":25040.0,"v":961.0,"dr":-0.004,"sa":0.4112},{"date":"2026-04-16","o":25440.0,"h":25440.0,"l":24670.0,"c":24670.0,"v":965.0,"dr":-0.0148,"sa":0.4104},{"date":"2026-04-17","o":25320.0,"h":25320.0,"l":25100.0,"c":25060.0,"v":1906.0,"dr":0.0158,"sa":0.4048},{"date":"2026-04-20","o":25000.0,"h":25200.0,"l":24900.0,"c":25000.0,"v":264.0,"dr":-0.0024,"sa":0.4041},{"date":"2026-04-21","o":25100.0,"h":25400.0,"l":25100.0,"c":25200.0,"v":704.0,"dr":0.008,"sa":0.3993},{"date":"2026-04-22","o":25340.0,"h":25680.0,"l":25340.0,"c":25640.0,"v":1590.0,"dr":0.0175,"sa":0.3947},{"date":"2026-04-23","o":25640.0,"h":25900.0,"l":25340.0,"c":25560.0,"v":963.0,"dr":-0.0031,"sa":0.3939},{"date":"2026-04-24","o":25300.0,"h":25820.0,"l":25300.0,"c":25680.0,"v":440.0,"dr":0.0047,"sa":0.3938},{"date":"2026-04-27","o":26120.0,"h":26200.0,"l":25940.0,"c":26060.0,"v":2150.0,"dr":0.0148,"sa":0.3924},{"date":"2026-04-28","o":26240.0,"h":27300.0,"l":26240.0,"c":27040.0,"v":606.0,"dr":0.0376,"sa":0.391},{"date":"2026-04-29","o":27440.0,"h":27660.0,"l":26580.0,"c":26500.0,"v":2115.0,"dr":-0.02,"sa":0.3888},{"date":"2026-04-30","o":26800.0,"h":27440.0,"l":26800.0,"c":27440.0,"v":149.0,"dr":0.0355,"sa":0.3878},{"date":"2026-05-04","o":27020.0,"h":27140.0,"l":26860.0,"c":26960.0,"v":86.0,"dr":-0.0175,"sa":0.3856},{"date":"2026-05-05","o":27240.0,"h":28520.0,"l":27240.0,"c":28460.0,"v":603.0,"dr":0.0556,"sa":0.3886},{"date":"2026-05-06","o":28360.0,"h":29400.0,"l":28360.0,"c":29140.0,"v":1736.0,"dr":0.0239,"sa":0.3871},{"date":"2026-05-07","o":29180.0,"h":29180.0,"l":28320.0,"c":28500.0,"v":639.0,"dr":-0.022,"sa":0.3879},{"date":"2026-05-08","o":28780.0,"h":29120.0,"l":28620.0,"c":28860.0,"v":360.0,"dr":0.0126,"sa":0.388},{"date":"2026-05-11","o":28700.0,"h":28840.0,"l":28460.0,"c":28460.0,"v":461.0,"dr":-0.0139,"sa":0.3884},{"date":"2026-05-12","o":27720.0,"h":28240.0,"l":27720.0,"c":28320.0,"v":253.0,"dr":-0.0049,"sa":0.3863},{"date":"2026-05-13","o":28880.0,"h":28880.0,"l":27640.0,"c":27880.0,"v":406.0,"dr":-0.0155,"sa":0.3868},{"date":"2026-05-14","o":27940.0,"h":28100.0,"l":27780.0,"c":28240.0,"v":154.0,"dr":0.0129,"sa":0.3869},{"date":"2026-05-15","o":27160.0,"h":27400.0,"l":26820.0,"c":27480.0,"v":786.0,"dr":-0.0269,"sa":0.3828},{"date":"2026-05-18","o":27660.0,"h":27880.0,"l":27220.0,"c":27500.0,"v":99.0,"dr":0.0007,"sa":0.3827},{"date":"2026-05-19","o":26940.0,"h":27240.0,"l":26880.0,"c":27080.0,"v":188.0,"dr":-0.0153,"sa":0.3827},{"date":"2026-05-20","o":27460.0,"h":27880.0,"l":27300.0,"c":27900.0,"v":708.0,"dr":0.0303,"sa":0.3837},{"date":"2026-05-21","o":27480.0,"h":27960.0,"l":27440.0,"c":27960.0,"v":1677.0,"dr":0.0022,"sa":0.3812},{"date":"2026-05-22","o":27740.0,"h":28180.0,"l":27680.0,"c":28260.0,"v":670.0,"dr":0.0107,"sa":0.3813},{"date":"2026-05-26","o":28500.0,"h":28500.0,"l":27680.0,"c":27760.0,"v":657.0,"dr":-0.0177,"sa":0.3818},{"date":"2026-05-27","o":27620.0,"h":27940.0,"l":27500.0,"c":27860.0,"v":106.0,"dr":0.0036,"sa":0.3808},{"date":"2026-05-28","o":27600.0,"h":27800.0,"l":27600.0,"c":27920.0,"v":517.0,"dr":0.0022,"sa":0.38},{"date":"2026-05-29","o":27180.0,"h":27480.0,"l":26540.0,"c":26540.0,"v":1120.0,"dr":-0.0494,"sa":0.3835},{"date":"2026-06-01","o":26540.0,"h":27400.0,"l":26540.0,"c":27180.0,"v":1084.0,"dr":0.0241,"sa":0.3832},{"date":"2026-06-02","o":28720.0,"h":29400.0,"l":28720.0,"c":29400.0,"v":879.0,"dr":0.0817,"sa":0.3911},{"date":"2026-06-03","o":28640.0,"h":28960.0,"l":28500.0,"c":28800.0,"v":62.0,"dr":-0.0204,"sa":0.3918},{"date":"2026-06-04","o":28460.0,"h":28840.0,"l":28460.0,"c":28360.0,"v":177.0,"dr":-0.0153,"sa":0.3921},{"date":"2026-06-05","o":28580.0,"h":28580.0,"l":27440.0,"c":27700.0,"v":580.0,"dr":-0.0233,"sa":0.3898},{"date":"2026-06-08","o":27880.0,"h":28020.0,"l":27880.0,"c":27720.0,"v":82.0,"dr":0.0007,"sa":0.3885},{"date":"2026-06-09","o":27760.0,"h":27760.0,"l":27120.0,"c":27400.0,"v":246.0,"dr":-0.0115,"sa":0.3882},{"date":"2026-06-10","o":27400.0,"h":27400.0,"l":27160.0,"c":27280.0,"v":10.0,"dr":-0.0044,"sa":0.3859},{"date":"2026-06-11","o":27340.0,"h":27560.0,"l":27080.0,"c":27740.0,"v":196.0,"dr":0.0169,"sa":0.3833},{"date":"2026-06-12","o":28580.0,"h":28580.0,"l":28320.0,"c":28500.0,"v":150.0,"dr":0.0274,"sa":0.3838},{"date":"2026-06-16","o":27580.0,"h":28040.0,"l":27580.0,"c":27680.0,"v":110.0,"dr":-0.0288,"sa":0.3851},{"date":"2026-06-17","o":27560.0,"h":27720.0,"l":27300.0,"c":27120.0,"v":282.0,"dr":-0.0202,"sa":0.3832},{"date":"2026-06-18","o":26480.0,"h":26520.0,"l":25240.0,"c":25240.0,"v":522.0,"dr":-0.0693,"sa":0.3899},{"date":"2026-06-19","o":25720.0,"h":25720.0,"l":24500.0,"c":24540.0,"v":6.0,"dr":-0.0277,"sa":0.3851},{"date":"2026-06-22","o":25580.0,"h":26000.0,"l":25580.0,"c":25900.0,"v":519.0,"dr":0.0554,"sa":0.3881},{"date":"2026-06-23","o":25640.0,"h":25900.0,"l":25600.0,"c":25920.0,"v":153.0,"dr":0.0008,"sa":0.3867},{"date":"2026-06-24","o":25520.0,"h":25540.0,"l":25360.0,"c":25400.0,"v":19.0,"dr":-0.0201,"sa":0.3873},{"date":"2026-06-25","o":25780.0,"h":26100.0,"l":25500.0,"c":25560.0,"v":1689.0,"dr":0.0063,"sa":0.3871},{"date":"2026-06-26","o":25500.0,"h":25660.0,"l":25380.0,"c":25600.0,"v":430.0,"dr":0.0016,"sa":0.3869},{"date":"2026-06-29","o":25480.0,"h":25680.0,"l":25060.0,"c":25480.0,"v":1277.0,"dr":-0.0047,"sa":0.3865},{"date":"2026-06-30","o":25180.0,"h":25320.0,"l":25060.0,"c":25240.0,"v":416.0,"dr":-0.0094,"sa":0.3867},{"date":"2026-07-01","o":24830.0,"h":25520.0,"l":24830.0,"c":25420.0,"v":1059.0,"dr":0.0071,"sa":0.3863},{"date":"2026-07-02","o":26000.0,"h":26000.0,"l":25520.0,"c":25840.0,"v":660.0,"dr":0.0165,"sa":0.3865},{"date":"2026-07-03","o":25440.0,"h":25440.0,"l":25420.0,"c":25040.0,"v":11.0,"dr":-0.031,"sa":0.3879},{"date":"2026-07-06","o":26300.0,"h":26620.0,"l":26200.0,"c":26540.0,"v":299.0,"dr":0.0599,"sa":0.3914},{"date":"2026-07-07","o":27000.0,"h":27000.0,"l":26800.0,"c":27000.0,"v":11.0,"dr":0.0173,"sa":0.3916},{"date":"2026-07-08","o":26940.0,"h":27080.0,"l":26660.0,"c":26940.0,"v":1621.0,"dr":-0.0022,"sa":0.391},{"date":"2026-07-10","o":28400.0,"h":28400.0,"l":27980.0,"c":28360.0,"v":359.0,"dr":0.0527,"sa":0.3939},{"date":"2026-07-13","o":28400.0,"h":28500.0,"l":27860.0,"c":28160.0,"v":475.0,"dr":-0.0071,"sa":0.3916},{"date":"2026-07-14","o":28400.0,"h":28720.0,"l":28400.0,"c":28560.0,"v":281.0,"dr":0.0142,"sa":0.3914},{"date":"2026-07-15","o":28900.0,"h":30140.0,"l":28900.0,"c":30120.0,"v":7514.0,"dr":0.0546,"sa":0.3931},{"date":"2026-07-16","o":29740.0,"h":29960.0,"l":29400.0,"c":29500.0,"v":109.0,"dr":-0.0206,"sa":0.3932},{"date":"2026-07-17","o":29540.0,"h":29860.0,"l":29540.0,"c":29820.0,"v":61.0,"dr":0.0108,"sa":0.3931},{"date":"2026-07-20","o":29780.0,"h":29780.0,"l":29220.0,"c":29340.0,"v":632.0,"dr":-0.0161,"sa":0.3925},{"date":"2026-07-21","o":29220.0,"h":29340.0,"l":29180.0,"c":29360.0,"v":283.0,"dr":0.0007,"sa":0.3925},{"date":"2026-07-22","o":29420.0,"h":30140.0,"l":29360.0,"c":29940.0,"v":426.0,"dr":0.0198,"sa":0.3929},{"date":"2026-07-23","o":30120.0,"h":30180.0,"l":29960.0,"c":30100.0,"v":1066.0,"dr":0.0053,"sa":0.3926},{"date":"2026-07-24","o":30460.0,"h":30800.0,"l":30420.0,"c":30600.0,"v":369.0,"dr":0.0166,"sa":0.3929},{"date":"2026-07-27","o":30760.0,"h":30760.0,"l":30380.0,"c":31000.0,"v":1150.0,"dr":0.0131,"sa":0.3928},{"date":"2026-07-28","o":31260.0,"h":31920.0,"l":31260.0,"c":31380.0,"v":395.0,"dr":0.0123,"sa":0.3926}]