[{"date":"2025-11-12","o":20720.0,"h":20720.0,"l":19860.0,"c":19870.0,"v":768.0,"dr":-0.0424,"sa":0.5428},{"date":"2025-11-13","o":19940.0,"h":20490.0,"l":19900.0,"c":19960.0,"v":2160.0,"dr":0.0045,"sa":0.5421},{"date":"2025-11-14","o":20000.0,"h":20680.0,"l":19670.0,"c":20470.0,"v":346.0,"dr":0.0256,"sa":0.521},{"date":"2025-11-17","o":20270.0,"h":20420.0,"l":19740.0,"c":19680.0,"v":717.0,"dr":-0.0386,"sa":0.5205},{"date":"2025-11-18","o":19600.0,"h":19860.0,"l":19490.0,"c":19800.0,"v":936.0,"dr":0.0061,"sa":0.5202},{"date":"2025-11-19","o":19270.0,"h":19640.0,"l":19270.0,"c":19400.0,"v":434.0,"dr":-0.0202,"sa":0.5192},{"date":"2025-11-21","o":19100.0,"h":19300.0,"l":18790.0,"c":19270.0,"v":313.0,"dr":-0.0067,"sa":0.5193},{"date":"2025-11-25","o":19060.0,"h":19570.0,"l":19060.0,"c":19590.0,"v":2932.0,"dr":0.0166,"sa":0.5195},{"date":"2025-11-26","o":19600.0,"h":19950.0,"l":19550.0,"c":19910.0,"v":468.0,"dr":0.0163,"sa":0.5193},{"date":"2025-11-27","o":19400.0,"h":19500.0,"l":19400.0,"c":20000.0,"v":27.0,"dr":0.0045,"sa":0.5188},{"date":"2025-11-28","o":19690.0,"h":20090.0,"l":19690.0,"c":20000.0,"v":1475.0,"dr":0.0,"sa":0.5188},{"date":"2025-12-01","o":19780.0,"h":20460.0,"l":19620.0,"c":20370.0,"v":2612.0,"dr":0.0185,"sa":0.5182},{"date":"2025-12-02","o":20380.0,"h":20420.0,"l":19890.0,"c":20450.0,"v":956.0,"dr":0.0039,"sa":0.5172},{"date":"2025-12-03","o":20450.0,"h":20810.0,"l":20440.0,"c":20640.0,"v":1047.0,"dr":0.0093,"sa":0.5172},{"date":"2025-12-04","o":20620.0,"h":21100.0,"l":20600.0,"c":20840.0,"v":680.0,"dr":0.0097,"sa":0.5172},{"date":"2025-12-05","o":20870.0,"h":21530.0,"l":20870.0,"c":21510.0,"v":789.0,"dr":0.0321,"sa":0.518},{"date":"2025-12-09","o":21320.0,"h":21550.0,"l":20980.0,"c":21370.0,"v":2007.0,"dr":-0.0065,"sa":0.5181},{"date":"2025-12-10","o":21600.0,"h":21950.0,"l":21420.0,"c":21990.0,"v":484.0,"dr":0.029,"sa":0.5168},{"date":"2025-12-11","o":21600.0,"h":22340.0,"l":21500.0,"c":22040.0,"v":966.0,"dr":0.0023,"sa":0.5125},{"date":"2025-12-12","o":22040.0,"h":22130.0,"l":21410.0,"c":21540.0,"v":991.0,"dr":-0.0227,"sa":0.5118},{"date":"2025-12-15","o":21350.0,"h":21730.0,"l":21350.0,"c":21680.0,"v":2890.0,"dr":0.0065,"sa":0.5117},{"date":"2025-12-16","o":21480.0,"h":21540.0,"l":20710.0,"c":21020.0,"v":899.0,"dr":-0.0304,"sa":0.5107},{"date":"2025-12-17","o":20890.0,"h":21360.0,"l":20890.0,"c":21410.0,"v":642.0,"dr":0.0186,"sa":0.5102},{"date":"2025-12-18","o":21400.0,"h":21650.0,"l":21090.0,"c":21140.0,"v":527.0,"dr":-0.0126,"sa":0.5065},{"date":"2025-12-19","o":21000.0,"h":21570.0,"l":21000.0,"c":21460.0,"v":1308.0,"dr":0.0151,"sa":0.5066},{"date":"2025-12-22","o":21650.0,"h":21990.0,"l":21630.0,"c":21750.0,"v":520.0,"dr":0.0135,"sa":0.5065},{"date":"2025-12-23","o":21770.0,"h":21920.0,"l":21450.0,"c":21510.0,"v":392.0,"dr":-0.011,"sa":0.5067},{"date":"2025-12-24","o":21470.0,"h":21560.0,"l":21470.0,"c":21480.0,"v":368.0,"dr":-0.0014,"sa":0.5063},{"date":"2025-12-26","o":21480.0,"h":22300.0,"l":19500.0,"c":21200.0,"v":328.0,"dr":-0.013,"sa":0.5065},{"date":"2025-12-29","o":20500.0,"h":21700.0,"l":20500.0,"c":21480.0,"v":886.0,"dr":0.0132,"sa":0.5067},{"date":"2025-12-30","o":21600.0,"h":21960.0,"l":21600.0,"c":21860.0,"v":1071.0,"dr":0.0177,"sa":0.5068},{"date":"2026-01-02","o":21920.0,"h":22900.0,"l":21680.0,"c":23020.0,"v":1050.0,"dr":0.0531,"sa":0.5094},{"date":"2026-01-05","o":24630.0,"h":25360.0,"l":24100.0,"c":24980.0,"v":79276.0,"dr":0.0851,"sa":0.514},{"date":"2026-01-06","o":24620.0,"h":24770.0,"l":23540.0,"c":23730.0,"v":38000.0,"dr":-0.05,"sa":0.5164},{"date":"2026-01-07","o":23910.0,"h":24200.0,"l":23200.0,"c":23300.0,"v":32465.0,"dr":-0.0181,"sa":0.5164},{"date":"2026-01-08","o":23310.0,"h":24740.0,"l":23310.0,"c":24740.0,"v":33778.0,"dr":0.0618,"sa":0.5194},{"date":"2026-01-09","o":25000.0,"h":25100.0,"l":24640.0,"c":24880.0,"v":9289.0,"dr":0.0057,"sa":0.5194},{"date":"2026-01-12","o":24880.0,"h":25240.0,"l":24080.0,"c":24230.0,"v":6545.0,"dr":-0.0261,"sa":0.5202},{"date":"2026-01-13","o":24100.0,"h":25180.0,"l":24100.0,"c":24800.0,"v":9671.0,"dr":0.0235,"sa":0.5205},{"date":"2026-01-14","o":24940.0,"h":25720.0,"l":24940.0,"c":25600.0,"v":2072.0,"dr":0.0323,"sa":0.5212},{"date":"2026-01-15","o":25220.0,"h":25220.0,"l":24550.0,"c":24640.0,"v":1450.0,"dr":-0.0375,"sa":0.5228},{"date":"2026-01-16","o":24810.0,"h":24950.0,"l":24570.0,"c":24620.0,"v":1617.0,"dr":-0.0008,"sa":0.5227},{"date":"2026-01-19","o":24700.0,"h":25500.0,"l":23300.0,"c":24470.0,"v":1396.0,"dr":-0.0061,"sa":0.5227},{"date":"2026-01-20","o":24720.0,"h":24740.0,"l":24260.0,"c":24340.0,"v":1631.0,"dr":-0.0053,"sa":0.5211},{"date":"2026-01-21","o":24570.0,"h":25600.0,"l":24380.0,"c":25220.0,"v":81851.0,"dr":0.0362,"sa":0.5222},{"date":"2026-01-22","o":24790.0,"h":25560.0,"l":24670.0,"c":25360.0,"v":12261.0,"dr":0.0056,"sa":0.5222},{"date":"2026-01-23","o":25600.0,"h":26820.0,"l":25600.0,"c":26160.0,"v":7401.0,"dr":0.0315,"sa":0.5223},{"date":"2026-01-26","o":26200.0,"h":26200.0,"l":25600.0,"c":25820.0,"v":2766.0,"dr":-0.013,"sa":0.5225},{"date":"2026-01-27","o":25780.0,"h":26280.0,"l":25620.0,"c":25620.0,"v":1710.0,"dr":-0.0077,"sa":0.5216},{"date":"2026-01-28","o":25980.0,"h":26060.0,"l":24790.0,"c":25020.0,"v":9903.0,"dr":-0.0234,"sa":0.5222},{"date":"2026-01-29","o":25800.0,"h":26360.0,"l":25460.0,"c":25440.0,"v":20766.0,"dr":0.0168,"sa":0.5221},{"date":"2026-01-30","o":25220.0,"h":25440.0,"l":24700.0,"c":25180.0,"v":27299.0,"dr":-0.0102,"sa":0.5216},{"date":"2026-02-02","o":24930.0,"h":24940.0,"l":24350.0,"c":24650.0,"v":592.0,"dr":-0.021,"sa":0.5206},{"date":"2026-02-03","o":24540.0,"h":25100.0,"l":24360.0,"c":25080.0,"v":9524.0,"dr":0.0174,"sa":0.5203},{"date":"2026-02-04","o":25200.0,"h":25960.0,"l":25200.0,"c":25540.0,"v":16099.0,"dr":0.0183,"sa":0.5197},{"date":"2026-02-05","o":25080.0,"h":25580.0,"l":24810.0,"c":25540.0,"v":2493.0,"dr":0.0,"sa":0.519},{"date":"2026-02-06","o":26180.0,"h":26300.0,"l":25440.0,"c":25940.0,"v":5111.0,"dr":0.0157,"sa":0.519},{"date":"2026-02-09","o":26040.0,"h":26280.0,"l":25740.0,"c":25940.0,"v":1434.0,"dr":0.0,"sa":0.5181},{"date":"2026-02-10","o":25700.0,"h":25940.0,"l":24870.0,"c":25120.0,"v":2773.0,"dr":-0.0316,"sa":0.519},{"date":"2026-02-11","o":25240.0,"h":25980.0,"l":25240.0,"c":25640.0,"v":1756.0,"dr":0.0207,"sa":0.5191},{"date":"2026-02-12","o":25520.0,"h":25880.0,"l":24710.0,"c":25020.0,"v":1820.0,"dr":-0.0242,"sa":0.5194},{"date":"2026-02-13","o":25140.0,"h":25420.0,"l":24960.0,"c":25020.0,"v":440.0,"dr":0.0,"sa":0.5194},{"date":"2026-02-18","o":25040.0,"h":25620.0,"l":25020.0,"c":25080.0,"v":5433.0,"dr":0.0024,"sa":0.5191},{"date":"2026-02-19","o":25480.0,"h":25680.0,"l":25260.0,"c":25560.0,"v":3730.0,"dr":0.0191,"sa":0.5192},{"date":"2026-02-20","o":25600.0,"h":26000.0,"l":25200.0,"c":25300.0,"v":4621.0,"dr":-0.0102,"sa":0.5171},{"date":"2026-02-23","o":25280.0,"h":25620.0,"l":25120.0,"c":25500.0,"v":1946.0,"dr":0.0079,"sa":0.5171},{"date":"2026-02-24","o":25640.0,"h":25940.0,"l":25220.0,"c":25660.0,"v":11376.0,"dr":0.0063,"sa":0.5169},{"date":"2026-02-25","o":25800.0,"h":26080.0,"l":25200.0,"c":25660.0,"v":838.0,"dr":0.0,"sa":0.5166},{"date":"2026-02-26","o":25660.0,"h":26660.0,"l":25660.0,"c":26580.0,"v":8084.0,"dr":0.0359,"sa":0.5167},{"date":"2026-02-27","o":26740.0,"h":27020.0,"l":26320.0,"c":26380.0,"v":753.0,"dr":-0.0075,"sa":0.5165},{"date":"2026-03-02","o":27280.0,"h":27900.0,"l":25780.0,"c":26380.0,"v":4973.0,"dr":0.0,"sa":0.5165},{"date":"2026-03-03","o":26380.0,"h":26420.0,"l":25700.0,"c":25700.0,"v":20393.0,"dr":-0.0258,"sa":0.517},{"date":"2026-03-04","o":25620.0,"h":25820.0,"l":25060.0,"c":25140.0,"v":8871.0,"dr":-0.0218,"sa":0.5174},{"date":"2026-03-05","o":24980.0,"h":25420.0,"l":24750.0,"c":24810.0,"v":6851.0,"dr":-0.0131,"sa":0.5176},{"date":"2026-03-06","o":25420.0,"h":25700.0,"l":25040.0,"c":25320.0,"v":1999.0,"dr":0.0206,"sa":0.5178},{"date":"2026-03-09","o":25180.0,"h":25600.0,"l":24950.0,"c":25420.0,"v":14103.0,"dr":0.0039,"sa":0.5167},{"date":"2026-03-10","o":25400.0,"h":26020.0,"l":25240.0,"c":25800.0,"v":30013.0,"dr":0.0149,"sa":0.5165},{"date":"2026-03-11","o":25880.0,"h":26300.0,"l":25620.0,"c":26080.0,"v":1000.0,"dr":0.0109,"sa":0.5163},{"date":"2026-03-12","o":26060.0,"h":26120.0,"l":25520.0,"c":25500.0,"v":246.0,"dr":-0.0222,"sa":0.5164},{"date":"2026-03-13","o":25500.0,"h":25500.0,"l":24770.0,"c":24830.0,"v":3919.0,"dr":-0.0263,"sa":0.517},{"date":"2026-03-16","o":25040.0,"h":25180.0,"l":24870.0,"c":25120.0,"v":548.0,"dr":0.0117,"sa":0.517},{"date":"2026-03-17","o":25500.0,"h":26340.0,"l":25500.0,"c":26180.0,"v":4778.0,"dr":0.0422,"sa":0.5132},{"date":"2026-03-18","o":26200.0,"h":26800.0,"l":25940.0,"c":26660.0,"v":1727.0,"dr":0.0183,"sa":0.5135},{"date":"2026-03-19","o":26580.0,"h":27320.0,"l":26440.0,"c":27100.0,"v":2294.0,"dr":0.0165,"sa":0.5129},{"date":"2026-03-20","o":27320.0,"h":27500.0,"l":26760.0,"c":26820.0,"v":9292.0,"dr":-0.0103,"sa":0.5127},{"date":"2026-03-23","o":26880.0,"h":27540.0,"l":26880.0,"c":27500.0,"v":83.0,"dr":0.0254,"sa":0.5131},{"date":"2026-03-25","o":27900.0,"h":28300.0,"l":27860.0,"c":27960.0,"v":6356.0,"dr":0.0167,"sa":0.5132},{"date":"2026-03-26","o":28020.0,"h":28800.0,"l":28020.0,"c":28220.0,"v":3443.0,"dr":0.0093,"sa":0.5127},{"date":"2026-03-27","o":28260.0,"h":29780.0,"l":28260.0,"c":29800.0,"v":3582.0,"dr":0.056,"sa":0.514},{"date":"2026-03-30","o":30000.0,"h":30160.0,"l":29120.0,"c":29180.0,"v":3960.0,"dr":-0.0208,"sa":0.5143},{"date":"2026-03-31","o":29420.0,"h":29680.0,"l":28500.0,"c":28620.0,"v":6506.0,"dr":-0.0192,"sa":0.5146},{"date":"2026-04-01","o":28460.0,"h":28560.0,"l":27840.0,"c":28140.0,"v":4772.0,"dr":-0.0168,"sa":0.5149},{"date":"2026-04-06","o":28280.0,"h":28480.0,"l":27920.0,"c":28000.0,"v":1270.0,"dr":-0.005,"sa":0.5149},{"date":"2026-04-07","o":28200.0,"h":28800.0,"l":28000.0,"c":28740.0,"v":1558.0,"dr":0.0264,"sa":0.5153},{"date":"2026-04-08","o":28620.0,"h":28620.0,"l":26820.0,"c":27880.0,"v":2589.0,"dr":-0.0299,"sa":0.5149},{"date":"2026-04-09","o":28180.0,"h":28280.0,"l":27600.0,"c":27860.0,"v":696.0,"dr":-0.0007,"sa":0.5149},{"date":"2026-04-10","o":28020.0,"h":28020.0,"l":27540.0,"c":27820.0,"v":4196.0,"dr":-0.0014,"sa":0.5148},{"date":"2026-04-13","o":28240.0,"h":28400.0,"l":27980.0,"c":28280.0,"v":6485.0,"dr":0.0165,"sa":0.5149},{"date":"2026-04-14","o":27640.0,"h":27840.0,"l":27280.0,"c":27660.0,"v":1209.0,"dr":-0.0219,"sa":0.5152},{"date":"2026-04-15","o":27680.0,"h":27820.0,"l":27260.0,"c":27220.0,"v":1105.0,"dr":-0.0159,"sa":0.5156},{"date":"2026-04-16","o":27220.0,"h":27840.0,"l":27220.0,"c":27660.0,"v":1284.0,"dr":0.0162,"sa":0.5027},{"date":"2026-04-17","o":25940.0,"h":27300.0,"l":25940.0,"c":27060.0,"v":1273.0,"dr":-0.0217,"sa":0.493},{"date":"2026-04-20","o":27040.0,"h":27580.0,"l":26640.0,"c":26800.0,"v":1114.0,"dr":-0.0096,"sa":0.4929},{"date":"2026-04-21","o":27860.0,"h":28200.0,"l":27860.0,"c":27960.0,"v":684.0,"dr":0.0433,"sa":0.4924},{"date":"2026-04-22","o":28800.0,"h":29060.0,"l":28520.0,"c":28720.0,"v":1579.0,"dr":0.0272,"sa":0.4628},{"date":"2026-04-23","o":28900.0,"h":29740.0,"l":28900.0,"c":29420.0,"v":2284.0,"dr":0.0244,"sa":0.4513},{"date":"2026-04-24","o":29400.0,"h":30160.0,"l":29020.0,"c":30140.0,"v":2573.0,"dr":0.0245,"sa":0.4515},{"date":"2026-04-27","o":30240.0,"h":30680.0,"l":30020.0,"c":30520.0,"v":1505.0,"dr":0.0126,"sa":0.4486},{"date":"2026-04-28","o":30960.0,"h":31200.0,"l":30300.0,"c":30640.0,"v":1590.0,"dr":0.0039,"sa":0.4482},{"date":"2026-04-29","o":31000.0,"h":31080.0,"l":30680.0,"c":31120.0,"v":6888.0,"dr":0.0157,"sa":0.4468},{"date":"2026-04-30","o":30960.0,"h":31700.0,"l":30940.0,"c":31560.0,"v":1694.0,"dr":0.0141,"sa":0.4455},{"date":"2026-05-04","o":31140.0,"h":31540.0,"l":30880.0,"c":31440.0,"v":539.0,"dr":-0.0038,"sa":0.4446},{"date":"2026-05-05","o":31440.0,"h":31440.0,"l":31060.0,"c":31000.0,"v":2703.0,"dr":-0.014,"sa":0.4446},{"date":"2026-05-06","o":30040.0,"h":30180.0,"l":29440.0,"c":29960.0,"v":11574.0,"dr":-0.0335,"sa":0.4446},{"date":"2026-05-07","o":29600.0,"h":29600.0,"l":28760.0,"c":29000.0,"v":1244.0,"dr":-0.032,"sa":0.4454},{"date":"2026-05-08","o":29020.0,"h":30040.0,"l":29020.0,"c":29560.0,"v":1868.0,"dr":0.0193,"sa":0.4454},{"date":"2026-05-11","o":29560.0,"h":30020.0,"l":29560.0,"c":29780.0,"v":1006.0,"dr":0.0074,"sa":0.4448},{"date":"2026-05-12","o":30060.0,"h":30800.0,"l":30000.0,"c":30740.0,"v":2309.0,"dr":0.0322,"sa":0.4454},{"date":"2026-05-13","o":30880.0,"h":30880.0,"l":30180.0,"c":30520.0,"v":906.0,"dr":-0.0072,"sa":0.4455},{"date":"2026-05-14","o":30640.0,"h":30740.0,"l":30340.0,"c":30500.0,"v":606.0,"dr":-0.0007,"sa":0.4443},{"date":"2026-05-15","o":30820.0,"h":30960.0,"l":30620.0,"c":30920.0,"v":4869.0,"dr":0.0138,"sa":0.4417},{"date":"2026-05-18","o":30680.0,"h":31880.0,"l":30540.0,"c":31760.0,"v":9446.0,"dr":0.0272,"sa":0.4407},{"date":"2026-05-19","o":31980.0,"h":32240.0,"l":31760.0,"c":32140.0,"v":868.0,"dr":0.012,"sa":0.4407},{"date":"2026-05-20","o":32260.0,"h":32260.0,"l":31440.0,"c":31360.0,"v":4446.0,"dr":-0.0243,"sa":0.4394},{"date":"2026-05-21","o":31580.0,"h":31660.0,"l":30760.0,"c":31020.0,"v":1784.0,"dr":-0.0108,"sa":0.4397},{"date":"2026-05-22","o":30440.0,"h":30940.0,"l":30440.0,"c":30780.0,"v":463.0,"dr":-0.0077,"sa":0.4397},{"date":"2026-05-26","o":30320.0,"h":31000.0,"l":30320.0,"c":30600.0,"v":496.0,"dr":-0.0058,"sa":0.4397},{"date":"2026-05-27","o":29720.0,"h":29840.0,"l":28740.0,"c":29360.0,"v":1347.0,"dr":-0.0405,"sa":0.4417},{"date":"2026-05-28","o":29340.0,"h":29540.0,"l":28540.0,"c":29180.0,"v":1916.0,"dr":-0.0061,"sa":0.4409},{"date":"2026-05-29","o":29040.0,"h":29160.0,"l":28680.0,"c":28840.0,"v":1486.0,"dr":-0.0117,"sa":0.4407},{"date":"2026-06-01","o":29060.0,"h":29660.0,"l":29040.0,"c":29380.0,"v":1432.0,"dr":0.0187,"sa":0.439},{"date":"2026-06-02","o":30120.0,"h":30200.0,"l":29880.0,"c":30060.0,"v":1308.0,"dr":0.0231,"sa":0.4394},{"date":"2026-06-03","o":30260.0,"h":31160.0,"l":30260.0,"c":31160.0,"v":1477.0,"dr":0.0366,"sa":0.4403},{"date":"2026-06-04","o":30960.0,"h":31320.0,"l":30920.0,"c":31140.0,"v":1453.0,"dr":-0.0006,"sa":0.4403},{"date":"2026-06-05","o":31440.0,"h":31440.0,"l":29540.0,"c":29560.0,"v":525.0,"dr":-0.0507,"sa":0.4436},{"date":"2026-06-08","o":30300.0,"h":30800.0,"l":30300.0,"c":30800.0,"v":418.0,"dr":0.0419,"sa":0.4452},{"date":"2026-06-09","o":30780.0,"h":30780.0,"l":29640.0,"c":30000.0,"v":451.0,"dr":-0.026,"sa":0.4461},{"date":"2026-06-10","o":30000.0,"h":30580.0,"l":30000.0,"c":30000.0,"v":122.0,"dr":0.0,"sa":0.446},{"date":"2026-06-11","o":30060.0,"h":30060.0,"l":29600.0,"c":29740.0,"v":198.0,"dr":-0.0087,"sa":0.4461},{"date":"2026-06-12","o":29640.0,"h":29940.0,"l":29500.0,"c":29640.0,"v":777.0,"dr":-0.0034,"sa":0.4453},{"date":"2026-06-16","o":28140.0,"h":28220.0,"l":27840.0,"c":27840.0,"v":1156.0,"dr":-0.0607,"sa":0.4495},{"date":"2026-06-17","o":27640.0,"h":27720.0,"l":27100.0,"c":27380.0,"v":1209.0,"dr":-0.0165,"sa":0.4498},{"date":"2026-06-18","o":26600.0,"h":26680.0,"l":26040.0,"c":26300.0,"v":3895.0,"dr":-0.0394,"sa":0.4511},{"date":"2026-06-19","o":26000.0,"h":26200.0,"l":25300.0,"c":26060.0,"v":507.0,"dr":-0.0091,"sa":0.4508},{"date":"2026-06-22","o":26540.0,"h":26840.0,"l":26020.0,"c":26860.0,"v":852.0,"dr":0.0307,"sa":0.4509},{"date":"2026-06-23","o":26880.0,"h":27300.0,"l":26840.0,"c":27260.0,"v":875.0,"dr":0.0149,"sa":0.4507},{"date":"2026-06-24","o":27000.0,"h":27000.0,"l":26100.0,"c":26420.0,"v":4187.0,"dr":-0.0308,"sa":0.4517},{"date":"2026-06-25","o":26260.0,"h":27000.0,"l":26260.0,"c":26780.0,"v":826.0,"dr":0.0136,"sa":0.4486},{"date":"2026-06-26","o":26700.0,"h":26700.0,"l":26120.0,"c":26280.0,"v":634.0,"dr":-0.0187,"sa":0.4486},{"date":"2026-06-29","o":26400.0,"h":26780.0,"l":26400.0,"c":26420.0,"v":4248.0,"dr":0.0053,"sa":0.4458},{"date":"2026-06-30","o":26880.0,"h":26880.0,"l":26420.0,"c":26440.0,"v":486.0,"dr":0.0008,"sa":0.4449},{"date":"2026-07-01","o":26280.0,"h":26680.0,"l":25920.0,"c":25920.0,"v":204.0,"dr":-0.0197,"sa":0.4372},{"date":"2026-07-02","o":26100.0,"h":26300.0,"l":25700.0,"c":25900.0,"v":720.0,"dr":-0.0008,"sa":0.4372},{"date":"2026-07-03","o":25500.0,"h":26300.0,"l":25060.0,"c":25420.0,"v":960.0,"dr":-0.0185,"sa":0.4376},{"date":"2026-07-06","o":26060.0,"h":26280.0,"l":26000.0,"c":25900.0,"v":548.0,"dr":0.0189,"sa":0.4376},{"date":"2026-07-07","o":26100.0,"h":26800.0,"l":26080.0,"c":26740.0,"v":2062.0,"dr":0.0324,"sa":0.4385},{"date":"2026-07-08","o":27020.0,"h":27620.0,"l":26940.0,"c":27520.0,"v":1275.0,"dr":0.0292,"sa":0.4391},{"date":"2026-07-10","o":27180.0,"h":27180.0,"l":26720.0,"c":26800.0,"v":546.0,"dr":-0.0262,"sa":0.4366},{"date":"2026-07-13","o":27740.0,"h":27940.0,"l":27580.0,"c":27700.0,"v":822.0,"dr":0.0336,"sa":0.4369},{"date":"2026-07-14","o":28100.0,"h":28100.0,"l":27280.0,"c":27480.0,"v":2856.0,"dr":-0.0079,"sa":0.4371},{"date":"2026-07-15","o":27560.0,"h":27560.0,"l":27000.0,"c":27460.0,"v":265.0,"dr":-0.0007,"sa":0.4371},{"date":"2026-07-16","o":27480.0,"h":27560.0,"l":27280.0,"c":27600.0,"v":223.0,"dr":0.0051,"sa":0.4371},{"date":"2026-07-17","o":27540.0,"h":27780.0,"l":27480.0,"c":27720.0,"v":113.0,"dr":0.0043,"sa":0.4351},{"date":"2026-07-20","o":27940.0,"h":28300.0,"l":27780.0,"c":27680.0,"v":1259.0,"dr":-0.0014,"sa":0.4351},{"date":"2026-07-21","o":25860.0,"h":26160.0,"l":25480.0,"c":26040.0,"v":6838.0,"dr":-0.0592,"sa":0.4379},{"date":"2026-07-22","o":26360.0,"h":26500.0,"l":25700.0,"c":25940.0,"v":7804.0,"dr":-0.0038,"sa":0.437},{"date":"2026-07-23","o":26260.0,"h":26580.0,"l":25820.0,"c":25920.0,"v":1446.0,"dr":-0.0008,"sa":0.4347},{"date":"2026-07-24","o":26580.0,"h":26860.0,"l":26480.0,"c":26660.0,"v":837.0,"dr":0.0285,"sa":0.435},{"date":"2026-07-27","o":26240.0,"h":26540.0,"l":25560.0,"c":25620.0,"v":2455.0,"dr":-0.039,"sa":0.4366},{"date":"2026-07-28","o":25740.0,"h":25820.0,"l":24900.0,"c":25040.0,"v":2548.0,"dr":-0.0226,"sa":0.4374}]