[{"date":"2025-11-12","o":21820.0,"h":23740.0,"l":21820.0,"c":23320.0,"v":12132.0,"dr":0.0892,"sa":1.0578},{"date":"2025-11-13","o":23550.0,"h":23550.0,"l":21810.0,"c":22170.0,"v":7014.0,"dr":-0.0493,"sa":1.0592},{"date":"2025-11-14","o":20610.0,"h":22010.0,"l":20350.0,"c":21930.0,"v":2360.0,"dr":-0.0108,"sa":0.7235},{"date":"2025-11-17","o":21780.0,"h":21780.0,"l":20280.0,"c":20360.0,"v":1390.0,"dr":-0.0716,"sa":0.7257},{"date":"2025-11-18","o":20490.0,"h":21140.0,"l":20490.0,"c":21110.0,"v":867.0,"dr":0.0368,"sa":0.7237},{"date":"2025-11-19","o":21420.0,"h":21610.0,"l":20350.0,"c":20850.0,"v":2537.0,"dr":-0.0123,"sa":0.7237},{"date":"2025-11-21","o":19560.0,"h":20080.0,"l":19440.0,"c":19820.0,"v":121.0,"dr":-0.0494,"sa":0.7251},{"date":"2025-11-25","o":21840.0,"h":23180.0,"l":21670.0,"c":23220.0,"v":4012.0,"dr":0.1715,"sa":0.7438},{"date":"2025-11-26","o":23500.0,"h":24780.0,"l":22840.0,"c":24650.0,"v":3174.0,"dr":0.0616,"sa":0.7456},{"date":"2025-11-27","o":24750.0,"h":26400.0,"l":24670.0,"c":26080.0,"v":263.0,"dr":0.058,"sa":0.7453},{"date":"2025-11-28","o":25200.0,"h":26300.0,"l":24750.0,"c":26300.0,"v":6337.0,"dr":0.0084,"sa":0.745},{"date":"2025-12-01","o":26300.0,"h":26580.0,"l":25320.0,"c":26020.0,"v":13331.0,"dr":-0.0106,"sa":0.7446},{"date":"2025-12-02","o":25820.0,"h":26220.0,"l":25100.0,"c":26220.0,"v":742.0,"dr":0.0077,"sa":0.7445},{"date":"2025-12-03","o":26800.0,"h":27100.0,"l":26220.0,"c":26400.0,"v":1713.0,"dr":0.0069,"sa":0.7433},{"date":"2025-12-04","o":25800.0,"h":25800.0,"l":25160.0,"c":25560.0,"v":910.0,"dr":-0.0318,"sa":0.7436},{"date":"2025-12-05","o":25800.0,"h":25900.0,"l":25280.0,"c":25640.0,"v":645.0,"dr":0.0031,"sa":0.7435},{"date":"2025-12-09","o":24350.0,"h":25940.0,"l":23840.0,"c":25720.0,"v":2238.0,"dr":0.0031,"sa":0.7436},{"date":"2025-12-10","o":25440.0,"h":25880.0,"l":25160.0,"c":25880.0,"v":548.0,"dr":0.0062,"sa":0.7435},{"date":"2025-12-11","o":26120.0,"h":29660.0,"l":25760.0,"c":29280.0,"v":6773.0,"dr":0.1314,"sa":0.7537},{"date":"2025-12-12","o":30240.0,"h":30680.0,"l":27920.0,"c":28460.0,"v":11448.0,"dr":-0.028,"sa":0.754},{"date":"2025-12-15","o":29640.0,"h":29940.0,"l":28380.0,"c":29200.0,"v":1548.0,"dr":0.026,"sa":0.7513},{"date":"2025-12-16","o":28820.0,"h":29660.0,"l":28500.0,"c":29720.0,"v":3515.0,"dr":0.0178,"sa":0.751},{"date":"2025-12-17","o":30560.0,"h":30600.0,"l":29600.0,"c":30120.0,"v":1695.0,"dr":0.0135,"sa":0.7509},{"date":"2025-12-18","o":30020.0,"h":30900.0,"l":29540.0,"c":29580.0,"v":2166.0,"dr":-0.0179,"sa":0.7482},{"date":"2025-12-19","o":29320.0,"h":31700.0,"l":29320.0,"c":31420.0,"v":3532.0,"dr":0.0622,"sa":0.7461},{"date":"2025-12-22","o":31920.0,"h":32320.0,"l":31300.0,"c":31420.0,"v":4708.0,"dr":0.0,"sa":0.7451},{"date":"2025-12-23","o":32680.0,"h":33120.0,"l":30800.0,"c":31220.0,"v":9833.0,"dr":-0.0064,"sa":0.7448},{"date":"2025-12-24","o":31160.0,"h":31160.0,"l":29800.0,"c":30320.0,"v":2064.0,"dr":-0.0288,"sa":0.7433},{"date":"2025-12-26","o":31000.0,"h":32980.0,"l":29820.0,"c":30600.0,"v":926.0,"dr":0.0092,"sa":0.7425},{"date":"2025-12-29","o":29500.0,"h":30200.0,"l":28800.0,"c":29800.0,"v":3760.0,"dr":-0.0261,"sa":0.7433},{"date":"2025-12-30","o":30600.0,"h":30600.0,"l":29600.0,"c":29560.0,"v":2274.0,"dr":-0.0081,"sa":0.7424},{"date":"2026-01-02","o":29640.0,"h":30260.0,"l":27800.0,"c":28700.0,"v":5563.0,"dr":-0.0291,"sa":0.7412},{"date":"2026-01-05","o":29120.0,"h":31400.0,"l":29120.0,"c":30420.0,"v":5584.0,"dr":0.0599,"sa":0.7412},{"date":"2026-01-06","o":30840.0,"h":34020.0,"l":30740.0,"c":33260.0,"v":23610.0,"dr":0.0934,"sa":0.7441},{"date":"2026-01-07","o":32480.0,"h":33020.0,"l":29800.0,"c":32020.0,"v":18063.0,"dr":-0.0373,"sa":0.7454},{"date":"2026-01-08","o":32000.0,"h":32300.0,"l":30960.0,"c":31400.0,"v":4642.0,"dr":-0.0194,"sa":0.7459},{"date":"2026-01-09","o":32120.0,"h":34640.0,"l":32120.0,"c":34300.0,"v":10983.0,"dr":0.0924,"sa":0.7507},{"date":"2026-01-12","o":35600.0,"h":38000.0,"l":35600.0,"c":37600.0,"v":11866.0,"dr":0.0962,"sa":0.7552},{"date":"2026-01-13","o":37500.0,"h":38880.0,"l":37100.0,"c":37360.0,"v":10380.0,"dr":-0.0064,"sa":0.7552},{"date":"2026-01-14","o":38800.0,"h":38800.0,"l":35820.0,"c":37220.0,"v":10464.0,"dr":-0.0037,"sa":0.7536},{"date":"2026-01-15","o":37220.0,"h":38300.0,"l":34880.0,"c":38400.0,"v":5560.0,"dr":0.0317,"sa":0.7532},{"date":"2026-01-16","o":37700.0,"h":39460.0,"l":36420.0,"c":39240.0,"v":11304.0,"dr":0.0219,"sa":0.7533},{"date":"2026-01-19","o":39500.0,"h":45000.0,"l":39380.0,"c":44000.0,"v":4546.0,"dr":0.1213,"sa":0.7616},{"date":"2026-01-20","o":43220.0,"h":43700.0,"l":40420.0,"c":42440.0,"v":26367.0,"dr":-0.0355,"sa":0.7629},{"date":"2026-01-21","o":44100.0,"h":44400.0,"l":42320.0,"c":43200.0,"v":42918.0,"dr":0.0179,"sa":0.7629},{"date":"2026-01-22","o":44000.0,"h":47880.0,"l":43140.0,"c":47040.0,"v":36386.0,"dr":0.0889,"sa":0.7666},{"date":"2026-01-23","o":48620.0,"h":48680.0,"l":46580.0,"c":48480.0,"v":17719.0,"dr":0.0306,"sa":0.7665},{"date":"2026-01-26","o":50925.0,"h":51725.0,"l":46100.0,"c":46400.0,"v":100136.0,"dr":-0.0429,"sa":0.7673},{"date":"2026-01-27","o":46520.0,"h":46540.0,"l":41040.0,"c":42280.0,"v":27284.0,"dr":-0.0888,"sa":0.7735},{"date":"2026-01-28","o":43300.0,"h":43900.0,"l":40420.0,"c":40920.0,"v":39752.0,"dr":-0.0322,"sa":0.7746},{"date":"2026-01-29","o":41900.0,"h":42120.0,"l":38280.0,"c":40500.0,"v":27499.0,"dr":-0.0103,"sa":0.7748},{"date":"2026-01-30","o":40300.0,"h":40300.0,"l":33680.0,"c":34300.0,"v":86558.0,"dr":-0.1531,"sa":0.7915},{"date":"2026-02-02","o":34300.0,"h":34300.0,"l":31300.0,"c":31720.0,"v":25071.0,"dr":-0.0752,"sa":0.7958},{"date":"2026-02-03","o":33020.0,"h":35480.0,"l":33000.0,"c":34520.0,"v":22710.0,"dr":0.0883,"sa":0.7999},{"date":"2026-02-04","o":35020.0,"h":36920.0,"l":32620.0,"c":34020.0,"v":8279.0,"dr":-0.0145,"sa":0.7992},{"date":"2026-02-05","o":32600.0,"h":33980.0,"l":31540.0,"c":32580.0,"v":20646.0,"dr":-0.0423,"sa":0.8007},{"date":"2026-02-06","o":32960.0,"h":34720.0,"l":32960.0,"c":33860.0,"v":5996.0,"dr":0.0393,"sa":0.8001},{"date":"2026-02-09","o":34980.0,"h":35440.0,"l":34520.0,"c":35240.0,"v":8001.0,"dr":0.0408,"sa":0.8006},{"date":"2026-02-10","o":35040.0,"h":35060.0,"l":33880.0,"c":34500.0,"v":3805.0,"dr":-0.021,"sa":0.8011},{"date":"2026-02-11","o":35000.0,"h":35480.0,"l":33300.0,"c":34660.0,"v":11007.0,"dr":0.0046,"sa":0.7984},{"date":"2026-02-12","o":34400.0,"h":34720.0,"l":31320.0,"c":31440.0,"v":44865.0,"dr":-0.0929,"sa":0.8037},{"date":"2026-02-13","o":31600.0,"h":33700.0,"l":30920.0,"c":33400.0,"v":13101.0,"dr":0.0623,"sa":0.8048},{"date":"2026-02-18","o":32880.0,"h":34440.0,"l":32260.0,"c":32280.0,"v":47330.0,"dr":-0.0335,"sa":0.8057},{"date":"2026-02-19","o":32360.0,"h":32860.0,"l":31140.0,"c":32720.0,"v":9683.0,"dr":0.0136,"sa":0.8058},{"date":"2026-02-20","o":33280.0,"h":34280.0,"l":32300.0,"c":33940.0,"v":27206.0,"dr":0.0373,"sa":0.8063},{"date":"2026-02-23","o":35560.0,"h":36180.0,"l":34100.0,"c":34800.0,"v":12416.0,"dr":0.0253,"sa":0.8063},{"date":"2026-02-24","o":34200.0,"h":34540.0,"l":32680.0,"c":34400.0,"v":5049.0,"dr":-0.0115,"sa":0.8064},{"date":"2026-02-25","o":35040.0,"h":35380.0,"l":34580.0,"c":35000.0,"v":7922.0,"dr":0.0174,"sa":0.8064},{"date":"2026-02-26","o":33800.0,"h":36220.0,"l":33680.0,"c":36180.0,"v":3615.0,"dr":0.0337,"sa":0.8068},{"date":"2026-02-27","o":36180.0,"h":37240.0,"l":35660.0,"c":35720.0,"v":20967.0,"dr":-0.0127,"sa":0.8069},{"date":"2026-03-02","o":36880.0,"h":37600.0,"l":34040.0,"c":35700.0,"v":16137.0,"dr":-0.0006,"sa":0.7942},{"date":"2026-03-03","o":33880.0,"h":33880.0,"l":30520.0,"c":31700.0,"v":37266.0,"dr":-0.112,"sa":0.8032},{"date":"2026-03-04","o":32280.0,"h":33280.0,"l":31480.0,"c":32440.0,"v":7161.0,"dr":0.0233,"sa":0.8033},{"date":"2026-03-05","o":31260.0,"h":31560.0,"l":29660.0,"c":29940.0,"v":18424.0,"dr":-0.0771,"sa":0.8067},{"date":"2026-03-06","o":30460.0,"h":30700.0,"l":29620.0,"c":30180.0,"v":11643.0,"dr":0.008,"sa":0.8028},{"date":"2026-03-09","o":29700.0,"h":31080.0,"l":28000.0,"c":31200.0,"v":8391.0,"dr":0.0338,"sa":0.7973},{"date":"2026-03-10","o":32000.0,"h":33160.0,"l":31700.0,"c":32240.0,"v":6621.0,"dr":0.0333,"sa":0.7976},{"date":"2026-03-11","o":30460.0,"h":31420.0,"l":30160.0,"c":30700.0,"v":2799.0,"dr":-0.0478,"sa":0.7992},{"date":"2026-03-12","o":30700.0,"h":30780.0,"l":29620.0,"c":30040.0,"v":8316.0,"dr":-0.0215,"sa":0.7996},{"date":"2026-03-13","o":29720.0,"h":29920.0,"l":28280.0,"c":28780.0,"v":5501.0,"dr":-0.0419,"sa":0.8004},{"date":"2026-03-16","o":29260.0,"h":29400.0,"l":28000.0,"c":29200.0,"v":4881.0,"dr":0.0146,"sa":0.8003},{"date":"2026-03-17","o":29600.0,"h":29720.0,"l":28480.0,"c":28480.0,"v":15383.0,"dr":-0.0247,"sa":0.7995},{"date":"2026-03-18","o":27640.0,"h":27900.0,"l":26860.0,"c":27240.0,"v":8856.0,"dr":-0.0435,"sa":0.8011},{"date":"2026-03-19","o":24810.0,"h":26040.0,"l":23970.0,"c":25780.0,"v":21416.0,"dr":-0.0536,"sa":0.8034},{"date":"2026-03-20","o":25780.0,"h":25780.0,"l":24450.0,"c":24890.0,"v":18421.0,"dr":-0.0345,"sa":0.802},{"date":"2026-03-23","o":25460.0,"h":26560.0,"l":25460.0,"c":26040.0,"v":12712.0,"dr":0.0462,"sa":0.8015},{"date":"2026-03-25","o":27620.0,"h":27640.0,"l":26540.0,"c":26800.0,"v":2248.0,"dr":0.0292,"sa":0.8014},{"date":"2026-03-26","o":25660.0,"h":25860.0,"l":24830.0,"c":24830.0,"v":4516.0,"dr":-0.0735,"sa":0.805},{"date":"2026-03-27","o":25020.0,"h":26560.0,"l":24840.0,"c":26440.0,"v":3180.0,"dr":0.0648,"sa":0.8071},{"date":"2026-03-30","o":27040.0,"h":27040.0,"l":25200.0,"c":25560.0,"v":2001.0,"dr":-0.0333,"sa":0.8075},{"date":"2026-03-31","o":26500.0,"h":27580.0,"l":26280.0,"c":27300.0,"v":26223.0,"dr":0.0681,"sa":0.8094},{"date":"2026-04-01","o":28240.0,"h":29220.0,"l":27800.0,"c":28580.0,"v":32455.0,"dr":0.0469,"sa":0.8103},{"date":"2026-04-06","o":28540.0,"h":28540.0,"l":27660.0,"c":28420.0,"v":2604.0,"dr":-0.0056,"sa":0.8103},{"date":"2026-04-07","o":28660.0,"h":28820.0,"l":27960.0,"c":28680.0,"v":5434.0,"dr":0.0091,"sa":0.8101},{"date":"2026-04-08","o":30700.0,"h":30700.0,"l":28600.0,"c":28940.0,"v":6128.0,"dr":0.0091,"sa":0.8101},{"date":"2026-04-09","o":29140.0,"h":29360.0,"l":27980.0,"c":28500.0,"v":3278.0,"dr":-0.0152,"sa":0.8102},{"date":"2026-04-10","o":28920.0,"h":29040.0,"l":28440.0,"c":28760.0,"v":2489.0,"dr":0.0091,"sa":0.81},{"date":"2026-04-13","o":28300.0,"h":28360.0,"l":27900.0,"c":28280.0,"v":3683.0,"dr":-0.0167,"sa":0.8093},{"date":"2026-04-14","o":29180.0,"h":29320.0,"l":28720.0,"c":28900.0,"v":22978.0,"dr":0.0219,"sa":0.8093},{"date":"2026-04-15","o":28860.0,"h":28860.0,"l":27800.0,"c":27920.0,"v":1506.0,"dr":-0.0339,"sa":0.8099},{"date":"2026-04-16","o":28160.0,"h":28160.0,"l":27640.0,"c":27700.0,"v":744.0,"dr":-0.0079,"sa":0.8096},{"date":"2026-04-17","o":29000.0,"h":29480.0,"l":28380.0,"c":28560.0,"v":2282.0,"dr":0.031,"sa":0.8024},{"date":"2026-04-20","o":28240.0,"h":28520.0,"l":27620.0,"c":28520.0,"v":2352.0,"dr":-0.0014,"sa":0.8021},{"date":"2026-04-21","o":28180.0,"h":28300.0,"l":26580.0,"c":26580.0,"v":6537.0,"dr":-0.068,"sa":0.8053},{"date":"2026-04-22","o":26640.0,"h":27920.0,"l":26640.0,"c":27860.0,"v":3515.0,"dr":0.0482,"sa":0.7969},{"date":"2026-04-23","o":27300.0,"h":27460.0,"l":26400.0,"c":27160.0,"v":4969.0,"dr":-0.0251,"sa":0.7969},{"date":"2026-04-24","o":27180.0,"h":28220.0,"l":27140.0,"c":28180.0,"v":1404.0,"dr":0.0376,"sa":0.797},{"date":"2026-04-27","o":27840.0,"h":28240.0,"l":27700.0,"c":28120.0,"v":1299.0,"dr":-0.0021,"sa":0.7942},{"date":"2026-04-28","o":27080.0,"h":27220.0,"l":26540.0,"c":26700.0,"v":2459.0,"dr":-0.0505,"sa":0.7961},{"date":"2026-04-29","o":25840.0,"h":26160.0,"l":25720.0,"c":25920.0,"v":1355.0,"dr":-0.0292,"sa":0.7962},{"date":"2026-04-30","o":26980.0,"h":27020.0,"l":26300.0,"c":26760.0,"v":1060.0,"dr":0.0324,"sa":0.795},{"date":"2026-05-04","o":26380.0,"h":27120.0,"l":26380.0,"c":26340.0,"v":995.0,"dr":-0.0157,"sa":0.7938},{"date":"2026-05-05","o":26580.0,"h":26580.0,"l":25500.0,"c":25360.0,"v":2763.0,"dr":-0.0372,"sa":0.7925},{"date":"2026-05-06","o":28000.0,"h":28440.0,"l":26400.0,"c":26780.0,"v":5849.0,"dr":0.056,"sa":0.7941},{"date":"2026-05-07","o":28640.0,"h":29260.0,"l":26740.0,"c":26740.0,"v":7949.0,"dr":-0.0015,"sa":0.7941},{"date":"2026-05-08","o":27920.0,"h":28500.0,"l":27240.0,"c":27520.0,"v":10578.0,"dr":0.0292,"sa":0.7944},{"date":"2026-05-11","o":28540.0,"h":30880.0,"l":28540.0,"c":30900.0,"v":50969.0,"dr":0.1228,"sa":0.8022},{"date":"2026-05-12","o":29120.0,"h":30280.0,"l":28420.0,"c":30380.0,"v":17655.0,"dr":-0.0168,"sa":0.8024},{"date":"2026-05-13","o":30140.0,"h":31460.0,"l":29360.0,"c":31240.0,"v":13230.0,"dr":0.0283,"sa":0.7872},{"date":"2026-05-14","o":30500.0,"h":30500.0,"l":28540.0,"c":28660.0,"v":3256.0,"dr":-0.0826,"sa":0.7919},{"date":"2026-05-15","o":27520.0,"h":27520.0,"l":26140.0,"c":26200.0,"v":22655.0,"dr":-0.0858,"sa":0.7947},{"date":"2026-05-18","o":26720.0,"h":26880.0,"l":25400.0,"c":25640.0,"v":6370.0,"dr":-0.0214,"sa":0.7952},{"date":"2026-05-19","o":24780.0,"h":24950.0,"l":24260.0,"c":24350.0,"v":8082.0,"dr":-0.0503,"sa":0.7966},{"date":"2026-05-20","o":24830.0,"h":25600.0,"l":24530.0,"c":25480.0,"v":3372.0,"dr":0.0464,"sa":0.7971},{"date":"2026-05-21","o":24880.0,"h":26000.0,"l":24880.0,"c":25640.0,"v":3795.0,"dr":0.0063,"sa":0.7969},{"date":"2026-05-22","o":25400.0,"h":25640.0,"l":24800.0,"c":25260.0,"v":7509.0,"dr":-0.0148,"sa":0.796},{"date":"2026-05-26","o":25660.0,"h":26100.0,"l":25500.0,"c":26160.0,"v":2195.0,"dr":0.0356,"sa":0.7965},{"date":"2026-05-27","o":25620.0,"h":25720.0,"l":25120.0,"c":25100.0,"v":4081.0,"dr":-0.0405,"sa":0.7976},{"date":"2026-05-28","o":24510.0,"h":26340.0,"l":24320.0,"c":26040.0,"v":10232.0,"dr":0.0375,"sa":0.7982},{"date":"2026-05-29","o":25520.0,"h":26600.0,"l":25520.0,"c":26300.0,"v":7306.0,"dr":0.01,"sa":0.7973},{"date":"2026-06-01","o":25240.0,"h":26380.0,"l":25000.0,"c":26280.0,"v":11890.0,"dr":-0.0008,"sa":0.7969},{"date":"2026-06-02","o":26360.0,"h":26760.0,"l":25940.0,"c":26780.0,"v":5259.0,"dr":0.019,"sa":0.7966},{"date":"2026-06-03","o":25620.0,"h":25820.0,"l":25220.0,"c":25400.0,"v":3523.0,"dr":-0.0515,"sa":0.7986},{"date":"2026-06-04","o":25720.0,"h":25980.0,"l":25080.0,"c":25320.0,"v":2453.0,"dr":-0.0031,"sa":0.7985},{"date":"2026-06-05","o":24000.0,"h":24000.0,"l":22140.0,"c":22370.0,"v":18243.0,"dr":-0.1165,"sa":0.8072},{"date":"2026-06-08","o":22660.0,"h":22850.0,"l":22290.0,"c":22560.0,"v":3346.0,"dr":0.0085,"sa":0.8072},{"date":"2026-06-09","o":22660.0,"h":22870.0,"l":21030.0,"c":21920.0,"v":5673.0,"dr":-0.0284,"sa":0.8077},{"date":"2026-06-10","o":21400.0,"h":21850.0,"l":21140.0,"c":21340.0,"v":4518.0,"dr":-0.0265,"sa":0.8084},{"date":"2026-06-11","o":21170.0,"h":22380.0,"l":20840.0,"c":22410.0,"v":2733.0,"dr":0.0501,"sa":0.805},{"date":"2026-06-12","o":22390.0,"h":23050.0,"l":22250.0,"c":22860.0,"v":5318.0,"dr":0.0201,"sa":0.8048},{"date":"2026-06-16","o":24050.0,"h":25500.0,"l":24050.0,"c":25100.0,"v":4214.0,"dr":0.098,"sa":0.8085},{"date":"2026-06-17","o":25180.0,"h":25940.0,"l":24130.0,"c":24150.0,"v":16621.0,"dr":-0.0378,"sa":0.8086},{"date":"2026-06-18","o":24300.0,"h":24870.0,"l":23610.0,"c":24100.0,"v":1207.0,"dr":-0.0021,"sa":0.808},{"date":"2026-06-19","o":22280.0,"h":24470.0,"l":22200.0,"c":23100.0,"v":106.0,"dr":-0.0415,"sa":0.8093},{"date":"2026-06-22","o":23730.0,"h":24460.0,"l":23720.0,"c":24310.0,"v":598.0,"dr":0.0524,"sa":0.8103},{"date":"2026-06-23","o":23270.0,"h":23760.0,"l":22990.0,"c":23470.0,"v":1513.0,"dr":-0.0346,"sa":0.811},{"date":"2026-06-24","o":22750.0,"h":22930.0,"l":22180.0,"c":22340.0,"v":6416.0,"dr":-0.0481,"sa":0.8126},{"date":"2026-06-25","o":22950.0,"h":23680.0,"l":22340.0,"c":23460.0,"v":577.0,"dr":0.0501,"sa":0.8138},{"date":"2026-06-26","o":23640.0,"h":24600.0,"l":23500.0,"c":23840.0,"v":6390.0,"dr":0.0162,"sa":0.8139},{"date":"2026-06-29","o":23720.0,"h":24210.0,"l":23430.0,"c":23920.0,"v":5113.0,"dr":0.0034,"sa":0.8129},{"date":"2026-06-30","o":24010.0,"h":24280.0,"l":23780.0,"c":24190.0,"v":832.0,"dr":0.0113,"sa":0.8129},{"date":"2026-07-01","o":24140.0,"h":25400.0,"l":23980.0,"c":24660.0,"v":2445.0,"dr":0.0194,"sa":0.813},{"date":"2026-07-02","o":25340.0,"h":26200.0,"l":24900.0,"c":25720.0,"v":1905.0,"dr":0.043,"sa":0.8136},{"date":"2026-07-03","o":26000.0,"h":26900.0,"l":25980.0,"c":26880.0,"v":98.0,"dr":0.0451,"sa":0.8145},{"date":"2026-07-06","o":25920.0,"h":25940.0,"l":25360.0,"c":25760.0,"v":3944.0,"dr":-0.0417,"sa":0.8154},{"date":"2026-07-07","o":25040.0,"h":25040.0,"l":23920.0,"c":24310.0,"v":4939.0,"dr":-0.0563,"sa":0.8167},{"date":"2026-07-08","o":23910.0,"h":24380.0,"l":23140.0,"c":23840.0,"v":1452.0,"dr":-0.0193,"sa":0.8165},{"date":"2026-07-10","o":24470.0,"h":24790.0,"l":24460.0,"c":24760.0,"v":723.0,"dr":0.0386,"sa":0.817},{"date":"2026-07-13","o":24230.0,"h":24230.0,"l":23460.0,"c":24010.0,"v":507.0,"dr":-0.0303,"sa":0.8178},{"date":"2026-07-14","o":24710.0,"h":24990.0,"l":24040.0,"c":24090.0,"v":1742.0,"dr":0.0033,"sa":0.8173},{"date":"2026-07-15","o":24210.0,"h":24370.0,"l":23240.0,"c":24250.0,"v":1931.0,"dr":0.0066,"sa":0.817},{"date":"2026-07-16","o":23310.0,"h":23310.0,"l":22520.0,"c":22740.0,"v":787.0,"dr":-0.0623,"sa":0.8184},{"date":"2026-07-17","o":22400.0,"h":23130.0,"l":22250.0,"c":22750.0,"v":1216.0,"dr":0.0004,"sa":0.8117},{"date":"2026-07-20","o":22700.0,"h":22700.0,"l":22230.0,"c":22490.0,"v":1326.0,"dr":-0.0114,"sa":0.8102},{"date":"2026-07-21","o":23050.0,"h":24090.0,"l":23050.0,"c":24090.0,"v":2400.0,"dr":0.0711,"sa":0.8098},{"date":"2026-07-22","o":24730.0,"h":25400.0,"l":24580.0,"c":24700.0,"v":4027.0,"dr":0.0253,"sa":0.8098},{"date":"2026-07-23","o":24320.0,"h":24360.0,"l":23530.0,"c":24190.0,"v":1118.0,"dr":-0.0206,"sa":0.8099},{"date":"2026-07-24","o":24190.0,"h":24690.0,"l":24100.0,"c":24080.0,"v":678.0,"dr":-0.0045,"sa":0.8095},{"date":"2026-07-27","o":24270.0,"h":24450.0,"l":23720.0,"c":24230.0,"v":319.0,"dr":0.0062,"sa":0.8095},{"date":"2026-07-28","o":23780.0,"h":23780.0,"l":23070.0,"c":23200.0,"v":433.0,"dr":-0.0425,"sa":0.8106}]