[{"date":"2025-11-12","o":27440.0,"h":28200.0,"l":26880.0,"c":28100.0,"v":56492.0,"dr":0.066,"sa":1.4494},{"date":"2025-11-13","o":28100.0,"h":28720.0,"l":26180.0,"c":26480.0,"v":64119.0,"dr":-0.0577,"sa":1.4508},{"date":"2025-11-14","o":26480.0,"h":26480.0,"l":24950.0,"c":25560.0,"v":24902.0,"dr":-0.0347,"sa":0.6409},{"date":"2025-11-17","o":25520.0,"h":25780.0,"l":24440.0,"c":24490.0,"v":22564.0,"dr":-0.0419,"sa":0.6424},{"date":"2025-11-18","o":24530.0,"h":25280.0,"l":24200.0,"c":24910.0,"v":13962.0,"dr":0.0171,"sa":0.6417},{"date":"2025-11-19","o":25100.0,"h":25440.0,"l":24550.0,"c":24990.0,"v":10938.0,"dr":0.0032,"sa":0.6369},{"date":"2025-11-21","o":24330.0,"h":25400.0,"l":24330.0,"c":25120.0,"v":17193.0,"dr":0.0052,"sa":0.6359},{"date":"2025-11-25","o":26200.0,"h":28100.0,"l":26200.0,"c":27960.0,"v":39552.0,"dr":0.1131,"sa":0.645},{"date":"2025-11-26","o":28420.0,"h":29680.0,"l":28420.0,"c":29660.0,"v":28443.0,"dr":0.0608,"sa":0.6467},{"date":"2025-11-27","o":29500.0,"h":30440.0,"l":28480.0,"c":29440.0,"v":7050.0,"dr":-0.0074,"sa":0.6448},{"date":"2025-11-28","o":29500.0,"h":29960.0,"l":29020.0,"c":29620.0,"v":18768.0,"dr":0.0061,"sa":0.6392},{"date":"2025-12-01","o":29960.0,"h":30400.0,"l":29220.0,"c":29420.0,"v":35662.0,"dr":-0.0068,"sa":0.6392},{"date":"2025-12-02","o":29420.0,"h":29880.0,"l":28380.0,"c":28960.0,"v":14282.0,"dr":-0.0156,"sa":0.6395},{"date":"2025-12-03","o":28960.0,"h":29780.0,"l":28700.0,"c":28800.0,"v":7559.0,"dr":-0.0055,"sa":0.6396},{"date":"2025-12-04","o":28000.0,"h":29000.0,"l":28000.0,"c":28980.0,"v":12593.0,"dr":0.0063,"sa":0.6373},{"date":"2025-12-05","o":29200.0,"h":30000.0,"l":28920.0,"c":29160.0,"v":8213.0,"dr":0.0062,"sa":0.6373},{"date":"2025-12-09","o":29000.0,"h":29700.0,"l":28340.0,"c":29560.0,"v":11669.0,"dr":0.0137,"sa":0.6369},{"date":"2025-12-10","o":29700.0,"h":30180.0,"l":28940.0,"c":30020.0,"v":10640.0,"dr":0.0156,"sa":0.6367},{"date":"2025-12-11","o":30020.0,"h":31900.0,"l":29460.0,"c":31280.0,"v":31401.0,"dr":0.042,"sa":0.6373},{"date":"2025-12-12","o":31420.0,"h":32260.0,"l":30340.0,"c":30840.0,"v":28228.0,"dr":-0.0141,"sa":0.6361},{"date":"2025-12-15","o":30860.0,"h":31900.0,"l":29980.0,"c":31060.0,"v":16570.0,"dr":0.0071,"sa":0.6354},{"date":"2025-12-16","o":31000.0,"h":31940.0,"l":30360.0,"c":31200.0,"v":9156.0,"dr":0.0045,"sa":0.6343},{"date":"2025-12-17","o":31840.0,"h":32200.0,"l":31400.0,"c":31980.0,"v":9795.0,"dr":0.025,"sa":0.6343},{"date":"2025-12-18","o":31980.0,"h":32000.0,"l":31000.0,"c":31260.0,"v":16527.0,"dr":-0.0225,"sa":0.6334},{"date":"2025-12-19","o":31260.0,"h":32300.0,"l":31060.0,"c":32300.0,"v":11156.0,"dr":0.0333,"sa":0.6313},{"date":"2025-12-22","o":32920.0,"h":33440.0,"l":32460.0,"c":33060.0,"v":20048.0,"dr":0.0235,"sa":0.6315},{"date":"2025-12-23","o":33300.0,"h":33980.0,"l":32900.0,"c":33440.0,"v":13899.0,"dr":0.0115,"sa":0.6313},{"date":"2025-12-24","o":32880.0,"h":33460.0,"l":32440.0,"c":32820.0,"v":5430.0,"dr":-0.0185,"sa":0.6305},{"date":"2025-12-26","o":32820.0,"h":34300.0,"l":31900.0,"c":33460.0,"v":11006.0,"dr":0.0195,"sa":0.6303},{"date":"2025-12-29","o":33100.0,"h":33100.0,"l":30260.0,"c":30400.0,"v":32705.0,"dr":-0.0915,"sa":0.6378},{"date":"2025-12-30","o":31020.0,"h":31820.0,"l":30420.0,"c":30460.0,"v":20987.0,"dr":0.002,"sa":0.6377},{"date":"2026-01-02","o":30460.0,"h":31280.0,"l":29260.0,"c":29860.0,"v":17541.0,"dr":-0.0197,"sa":0.6377},{"date":"2026-01-05","o":30100.0,"h":32300.0,"l":30100.0,"c":31520.0,"v":19811.0,"dr":0.0556,"sa":0.6392},{"date":"2026-01-06","o":31600.0,"h":32960.0,"l":31600.0,"c":32600.0,"v":15586.0,"dr":0.0343,"sa":0.6395},{"date":"2026-01-07","o":31840.0,"h":31840.0,"l":31000.0,"c":31720.0,"v":15511.0,"dr":-0.027,"sa":0.6403},{"date":"2026-01-08","o":31720.0,"h":31720.0,"l":30720.0,"c":31140.0,"v":13199.0,"dr":-0.0183,"sa":0.6405},{"date":"2026-01-09","o":31140.0,"h":32000.0,"l":31140.0,"c":31520.0,"v":17074.0,"dr":0.0122,"sa":0.6405},{"date":"2026-01-12","o":33320.0,"h":35040.0,"l":33260.0,"c":34440.0,"v":53418.0,"dr":0.0926,"sa":0.6462},{"date":"2026-01-13","o":34440.0,"h":35180.0,"l":33600.0,"c":33840.0,"v":17875.0,"dr":-0.0174,"sa":0.6465},{"date":"2026-01-14","o":34840.0,"h":34840.0,"l":32380.0,"c":33200.0,"v":17571.0,"dr":-0.0189,"sa":0.6466},{"date":"2026-01-15","o":33200.0,"h":33560.0,"l":32680.0,"c":33500.0,"v":13218.0,"dr":0.009,"sa":0.6466},{"date":"2026-01-16","o":33500.0,"h":33700.0,"l":32040.0,"c":32960.0,"v":12448.0,"dr":-0.0161,"sa":0.6468},{"date":"2026-01-19","o":33300.0,"h":34480.0,"l":32100.0,"c":33800.0,"v":9179.0,"dr":0.0255,"sa":0.6464},{"date":"2026-01-20","o":34320.0,"h":35300.0,"l":33940.0,"c":34640.0,"v":19865.0,"dr":0.0249,"sa":0.6466},{"date":"2026-01-21","o":35740.0,"h":36320.0,"l":33460.0,"c":33760.0,"v":38989.0,"dr":-0.0254,"sa":0.6473},{"date":"2026-01-22","o":33580.0,"h":35140.0,"l":33400.0,"c":34720.0,"v":16530.0,"dr":0.0284,"sa":0.6463},{"date":"2026-01-23","o":35260.0,"h":35880.0,"l":34940.0,"c":35740.0,"v":11374.0,"dr":0.0294,"sa":0.6465},{"date":"2026-01-26","o":36520.0,"h":37480.0,"l":35620.0,"c":35840.0,"v":42135.0,"dr":0.0028,"sa":0.6459},{"date":"2026-01-27","o":35840.0,"h":36400.0,"l":34880.0,"c":36080.0,"v":21175.0,"dr":0.0067,"sa":0.6459},{"date":"2026-01-28","o":37400.0,"h":38980.0,"l":37040.0,"c":38360.0,"v":61379.0,"dr":0.0632,"sa":0.6484},{"date":"2026-01-29","o":38480.0,"h":39280.0,"l":35640.0,"c":36100.0,"v":70465.0,"dr":-0.0589,"sa":0.6514},{"date":"2026-01-30","o":35300.0,"h":35300.0,"l":31580.0,"c":32560.0,"v":52423.0,"dr":-0.0981,"sa":0.6596},{"date":"2026-02-02","o":31500.0,"h":32680.0,"l":30620.0,"c":31140.0,"v":49969.0,"dr":-0.0436,"sa":0.6603},{"date":"2026-02-03","o":32380.0,"h":33140.0,"l":31000.0,"c":31680.0,"v":30041.0,"dr":0.0173,"sa":0.6599},{"date":"2026-02-04","o":32420.0,"h":33280.0,"l":30700.0,"c":31280.0,"v":30366.0,"dr":-0.0126,"sa":0.6599},{"date":"2026-02-05","o":30400.0,"h":30920.0,"l":29360.0,"c":29660.0,"v":25156.0,"dr":-0.0518,"sa":0.6621},{"date":"2026-02-06","o":30740.0,"h":31180.0,"l":30160.0,"c":30460.0,"v":24337.0,"dr":0.027,"sa":0.6619},{"date":"2026-02-09","o":30820.0,"h":31840.0,"l":30820.0,"c":31580.0,"v":42699.0,"dr":0.0368,"sa":0.6627},{"date":"2026-02-10","o":31500.0,"h":31760.0,"l":30960.0,"c":31660.0,"v":4873.0,"dr":0.0025,"sa":0.6624},{"date":"2026-02-11","o":31740.0,"h":32140.0,"l":30840.0,"c":31720.0,"v":5524.0,"dr":0.0019,"sa":0.661},{"date":"2026-02-12","o":31800.0,"h":32080.0,"l":29500.0,"c":29780.0,"v":18551.0,"dr":-0.0612,"sa":0.6641},{"date":"2026-02-13","o":30300.0,"h":31100.0,"l":29600.0,"c":30680.0,"v":10827.0,"dr":0.0302,"sa":0.6622},{"date":"2026-02-18","o":29800.0,"h":30100.0,"l":29020.0,"c":29160.0,"v":19420.0,"dr":-0.0495,"sa":0.6643},{"date":"2026-02-19","o":28980.0,"h":29400.0,"l":28500.0,"c":29160.0,"v":9374.0,"dr":0.0,"sa":0.6643},{"date":"2026-02-20","o":29260.0,"h":30220.0,"l":28980.0,"c":29900.0,"v":21785.0,"dr":0.0254,"sa":0.6645},{"date":"2026-02-23","o":30740.0,"h":31800.0,"l":30700.0,"c":31400.0,"v":37025.0,"dr":0.0502,"sa":0.6661},{"date":"2026-02-24","o":30960.0,"h":31220.0,"l":30080.0,"c":31180.0,"v":8729.0,"dr":-0.007,"sa":0.6661},{"date":"2026-02-25","o":31220.0,"h":32220.0,"l":30980.0,"c":32160.0,"v":23616.0,"dr":0.0314,"sa":0.6666},{"date":"2026-02-26","o":31680.0,"h":33240.0,"l":31200.0,"c":33140.0,"v":24119.0,"dr":0.0305,"sa":0.6665},{"date":"2026-02-27","o":33200.0,"h":33700.0,"l":32920.0,"c":32860.0,"v":18864.0,"dr":-0.0084,"sa":0.6666},{"date":"2026-03-02","o":33600.0,"h":34400.0,"l":31900.0,"c":32900.0,"v":38071.0,"dr":0.0012,"sa":0.6653},{"date":"2026-03-03","o":32000.0,"h":32000.0,"l":29180.0,"c":30100.0,"v":23681.0,"dr":-0.0851,"sa":0.6709},{"date":"2026-03-04","o":30920.0,"h":31400.0,"l":29360.0,"c":30000.0,"v":12457.0,"dr":-0.0033,"sa":0.6706},{"date":"2026-03-05","o":29740.0,"h":29860.0,"l":28220.0,"c":28300.0,"v":17085.0,"dr":-0.0567,"sa":0.6725},{"date":"2026-03-06","o":28500.0,"h":29240.0,"l":27860.0,"c":29000.0,"v":11666.0,"dr":0.0247,"sa":0.6695},{"date":"2026-03-09","o":27660.0,"h":28100.0,"l":26520.0,"c":27900.0,"v":35389.0,"dr":-0.0379,"sa":0.6644},{"date":"2026-03-10","o":28060.0,"h":28480.0,"l":27660.0,"c":27800.0,"v":15926.0,"dr":-0.0036,"sa":0.664},{"date":"2026-03-11","o":26360.0,"h":26360.0,"l":23910.0,"c":24560.0,"v":146232.0,"dr":-0.1165,"sa":0.6744},{"date":"2026-03-12","o":24590.0,"h":24590.0,"l":23270.0,"c":23280.0,"v":47320.0,"dr":-0.0521,"sa":0.6767},{"date":"2026-03-13","o":23230.0,"h":23230.0,"l":21930.0,"c":22210.0,"v":32491.0,"dr":-0.046,"sa":0.6751},{"date":"2026-03-16","o":22150.0,"h":22590.0,"l":21940.0,"c":22500.0,"v":17639.0,"dr":0.0131,"sa":0.6749},{"date":"2026-03-17","o":23320.0,"h":23860.0,"l":23090.0,"c":23300.0,"v":55064.0,"dr":0.0356,"sa":0.67},{"date":"2026-03-18","o":22950.0,"h":22950.0,"l":21250.0,"c":21550.0,"v":89018.0,"dr":-0.0751,"sa":0.6745},{"date":"2026-03-19","o":20360.0,"h":20360.0,"l":19360.0,"c":20050.0,"v":58720.0,"dr":-0.0696,"sa":0.673},{"date":"2026-03-20","o":20580.0,"h":20900.0,"l":19450.0,"c":19660.0,"v":33159.0,"dr":-0.0195,"sa":0.6727},{"date":"2026-03-23","o":20430.0,"h":20970.0,"l":20080.0,"c":20590.0,"v":23206.0,"dr":0.0473,"sa":0.6727},{"date":"2026-03-25","o":21420.0,"h":21820.0,"l":20830.0,"c":21060.0,"v":44900.0,"dr":0.0228,"sa":0.6729},{"date":"2026-03-26","o":20500.0,"h":20940.0,"l":20130.0,"c":20180.0,"v":120604.0,"dr":-0.0418,"sa":0.6739},{"date":"2026-03-27","o":20250.0,"h":21130.0,"l":20100.0,"c":21100.0,"v":45547.0,"dr":0.0456,"sa":0.6752},{"date":"2026-03-30","o":21470.0,"h":21630.0,"l":20810.0,"c":21030.0,"v":30688.0,"dr":-0.0033,"sa":0.6749},{"date":"2026-03-31","o":21720.0,"h":22680.0,"l":21720.0,"c":22670.0,"v":31317.0,"dr":0.078,"sa":0.6775},{"date":"2026-04-01","o":23800.0,"h":24620.0,"l":23590.0,"c":24050.0,"v":42504.0,"dr":0.0609,"sa":0.68},{"date":"2026-04-06","o":24050.0,"h":24060.0,"l":23320.0,"c":23540.0,"v":15697.0,"dr":-0.0212,"sa":0.6803},{"date":"2026-04-07","o":23600.0,"h":23600.0,"l":22730.0,"c":23360.0,"v":14006.0,"dr":-0.0076,"sa":0.6802},{"date":"2026-04-08","o":24670.0,"h":26180.0,"l":24250.0,"c":24530.0,"v":46735.0,"dr":0.0501,"sa":0.6818},{"date":"2026-04-09","o":24700.0,"h":25260.0,"l":24340.0,"c":24760.0,"v":14144.0,"dr":0.0094,"sa":0.6818},{"date":"2026-04-10","o":24870.0,"h":25000.0,"l":24320.0,"c":24430.0,"v":9889.0,"dr":-0.0133,"sa":0.6817},{"date":"2026-04-13","o":24290.0,"h":24430.0,"l":23810.0,"c":24310.0,"v":9506.0,"dr":-0.0049,"sa":0.6741},{"date":"2026-04-14","o":24400.0,"h":25060.0,"l":24250.0,"c":25100.0,"v":23984.0,"dr":0.0325,"sa":0.6725},{"date":"2026-04-15","o":25300.0,"h":25780.0,"l":24540.0,"c":24560.0,"v":12762.0,"dr":-0.0215,"sa":0.6727},{"date":"2026-04-16","o":25620.0,"h":26000.0,"l":25360.0,"c":25420.0,"v":23774.0,"dr":0.035,"sa":0.6729},{"date":"2026-04-17","o":26640.0,"h":27980.0,"l":26640.0,"c":27280.0,"v":39829.0,"dr":0.0732,"sa":0.6694},{"date":"2026-04-20","o":26940.0,"h":27040.0,"l":26420.0,"c":26900.0,"v":9504.0,"dr":-0.0139,"sa":0.6693},{"date":"2026-04-21","o":26420.0,"h":26420.0,"l":25280.0,"c":25280.0,"v":21443.0,"dr":-0.0602,"sa":0.6723},{"date":"2026-04-22","o":25520.0,"h":25860.0,"l":25060.0,"c":25160.0,"v":13464.0,"dr":-0.0047,"sa":0.6596},{"date":"2026-04-23","o":25000.0,"h":25020.0,"l":23950.0,"c":24340.0,"v":11029.0,"dr":-0.0326,"sa":0.6545},{"date":"2026-04-24","o":24300.0,"h":25120.0,"l":24110.0,"c":24980.0,"v":7334.0,"dr":0.0263,"sa":0.6534},{"date":"2026-04-27","o":24980.0,"h":25100.0,"l":24510.0,"c":25040.0,"v":6712.0,"dr":0.0024,"sa":0.6491},{"date":"2026-04-28","o":24390.0,"h":24480.0,"l":23390.0,"c":23490.0,"v":11685.0,"dr":-0.0619,"sa":0.652},{"date":"2026-04-29","o":23000.0,"h":23130.0,"l":22380.0,"c":22460.0,"v":12611.0,"dr":-0.0438,"sa":0.6532},{"date":"2026-04-30","o":23500.0,"h":23710.0,"l":23110.0,"c":23570.0,"v":8294.0,"dr":0.0494,"sa":0.6517},{"date":"2026-05-04","o":23600.0,"h":23920.0,"l":23050.0,"c":23160.0,"v":9536.0,"dr":-0.0174,"sa":0.6518},{"date":"2026-05-05","o":23650.0,"h":23850.0,"l":23100.0,"c":23090.0,"v":17353.0,"dr":-0.003,"sa":0.6503},{"date":"2026-05-06","o":24300.0,"h":26000.0,"l":24300.0,"c":25920.0,"v":37455.0,"dr":0.1226,"sa":0.6612},{"date":"2026-05-07","o":27300.0,"h":27480.0,"l":26060.0,"c":26120.0,"v":47907.0,"dr":0.0077,"sa":0.6601},{"date":"2026-05-08","o":26360.0,"h":26980.0,"l":26140.0,"c":26500.0,"v":14955.0,"dr":0.0145,"sa":0.6602},{"date":"2026-05-11","o":26500.0,"h":27380.0,"l":26340.0,"c":26900.0,"v":18066.0,"dr":0.0151,"sa":0.6599},{"date":"2026-05-12","o":26200.0,"h":26680.0,"l":25380.0,"c":26500.0,"v":8462.0,"dr":-0.0149,"sa":0.6591},{"date":"2026-05-13","o":26000.0,"h":26100.0,"l":25420.0,"c":26000.0,"v":10628.0,"dr":-0.0189,"sa":0.6591},{"date":"2026-05-14","o":25940.0,"h":26100.0,"l":25540.0,"c":25680.0,"v":7259.0,"dr":-0.0123,"sa":0.6587},{"date":"2026-05-15","o":24420.0,"h":24420.0,"l":23320.0,"c":23360.0,"v":29539.0,"dr":-0.0903,"sa":0.6625},{"date":"2026-05-18","o":24060.0,"h":24900.0,"l":24060.0,"c":24380.0,"v":16316.0,"dr":0.0437,"sa":0.6606},{"date":"2026-05-19","o":24300.0,"h":24620.0,"l":23760.0,"c":24350.0,"v":8891.0,"dr":-0.0012,"sa":0.6598},{"date":"2026-05-20","o":25200.0,"h":26040.0,"l":24820.0,"c":25940.0,"v":23599.0,"dr":0.0653,"sa":0.6546},{"date":"2026-05-21","o":25460.0,"h":25820.0,"l":24900.0,"c":25420.0,"v":11495.0,"dr":-0.02,"sa":0.6549},{"date":"2026-05-22","o":25420.0,"h":25420.0,"l":24560.0,"c":24910.0,"v":7702.0,"dr":-0.0201,"sa":0.6551},{"date":"2026-05-26","o":26180.0,"h":26980.0,"l":26060.0,"c":26820.0,"v":28196.0,"dr":0.0767,"sa":0.6587},{"date":"2026-05-27","o":26300.0,"h":26460.0,"l":26000.0,"c":26000.0,"v":9219.0,"dr":-0.0306,"sa":0.6595},{"date":"2026-05-28","o":25960.0,"h":27460.0,"l":25540.0,"c":27180.0,"v":15618.0,"dr":0.0454,"sa":0.6608},{"date":"2026-05-29","o":27200.0,"h":27700.0,"l":26900.0,"c":27160.0,"v":17961.0,"dr":-0.0007,"sa":0.6595},{"date":"2026-06-01","o":25780.0,"h":26360.0,"l":25380.0,"c":26300.0,"v":23126.0,"dr":-0.0317,"sa":0.6603},{"date":"2026-06-02","o":26380.0,"h":26720.0,"l":26160.0,"c":26500.0,"v":7242.0,"dr":0.0076,"sa":0.6601},{"date":"2026-06-03","o":26320.0,"h":26320.0,"l":25740.0,"c":25900.0,"v":5413.0,"dr":-0.0226,"sa":0.6592},{"date":"2026-06-04","o":26320.0,"h":26800.0,"l":25820.0,"c":26060.0,"v":4042.0,"dr":0.0062,"sa":0.6586},{"date":"2026-06-05","o":25360.0,"h":25600.0,"l":23580.0,"c":23750.0,"v":33979.0,"dr":-0.0886,"sa":0.6625},{"date":"2026-06-08","o":23720.0,"h":23780.0,"l":23220.0,"c":23440.0,"v":9665.0,"dr":-0.0131,"sa":0.6626},{"date":"2026-06-09","o":23610.0,"h":23610.0,"l":22050.0,"c":22670.0,"v":12051.0,"dr":-0.0328,"sa":0.6635},{"date":"2026-06-10","o":21910.0,"h":22440.0,"l":21720.0,"c":21780.0,"v":11405.0,"dr":-0.0393,"sa":0.6647},{"date":"2026-06-11","o":21700.0,"h":22940.0,"l":21380.0,"c":22810.0,"v":11881.0,"dr":0.0473,"sa":0.6644},{"date":"2026-06-12","o":23500.0,"h":24030.0,"l":23220.0,"c":23770.0,"v":14916.0,"dr":0.0421,"sa":0.6649},{"date":"2026-06-16","o":24860.0,"h":26840.0,"l":24860.0,"c":26680.0,"v":39564.0,"dr":0.1224,"sa":0.6757},{"date":"2026-06-17","o":26560.0,"h":27200.0,"l":25660.0,"c":25760.0,"v":19001.0,"dr":-0.0345,"sa":0.6761},{"date":"2026-06-18","o":25980.0,"h":26560.0,"l":25160.0,"c":25820.0,"v":10289.0,"dr":0.0023,"sa":0.6737},{"date":"2026-06-19","o":25700.0,"h":25700.0,"l":24000.0,"c":25060.0,"v":2282.0,"dr":-0.0294,"sa":0.6741},{"date":"2026-06-22","o":25060.0,"h":25060.0,"l":24150.0,"c":24660.0,"v":9512.0,"dr":-0.016,"sa":0.6739},{"date":"2026-06-23","o":23750.0,"h":24300.0,"l":23590.0,"c":23990.0,"v":5742.0,"dr":-0.0272,"sa":0.674},{"date":"2026-06-24","o":23300.0,"h":23300.0,"l":22410.0,"c":22730.0,"v":16763.0,"dr":-0.0525,"sa":0.6747},{"date":"2026-06-25","o":23150.0,"h":23890.0,"l":22860.0,"c":23360.0,"v":18072.0,"dr":0.0277,"sa":0.6752},{"date":"2026-06-26","o":23790.0,"h":24450.0,"l":23790.0,"c":23970.0,"v":17366.0,"dr":0.0261,"sa":0.6735},{"date":"2026-06-29","o":23690.0,"h":23750.0,"l":23350.0,"c":23520.0,"v":8939.0,"dr":-0.0188,"sa":0.6737},{"date":"2026-06-30","o":23970.0,"h":23970.0,"l":23360.0,"c":23780.0,"v":4944.0,"dr":0.0111,"sa":0.6737},{"date":"2026-07-01","o":23950.0,"h":24800.0,"l":23800.0,"c":23760.0,"v":11950.0,"dr":-0.0008,"sa":0.6729},{"date":"2026-07-02","o":25060.0,"h":25980.0,"l":24710.0,"c":25300.0,"v":12587.0,"dr":0.0648,"sa":0.6752},{"date":"2026-07-03","o":24900.0,"h":25980.0,"l":24530.0,"c":25080.0,"v":1445.0,"dr":-0.0087,"sa":0.6753},{"date":"2026-07-06","o":25680.0,"h":25980.0,"l":24980.0,"c":25580.0,"v":9244.0,"dr":0.0199,"sa":0.6754},{"date":"2026-07-07","o":25300.0,"h":25400.0,"l":24070.0,"c":24250.0,"v":7285.0,"dr":-0.052,"sa":0.6766},{"date":"2026-07-08","o":23500.0,"h":23650.0,"l":22360.0,"c":22720.0,"v":33660.0,"dr":-0.0631,"sa":0.6776},{"date":"2026-07-10","o":23690.0,"h":23880.0,"l":23500.0,"c":23700.0,"v":19953.0,"dr":0.0431,"sa":0.6788},{"date":"2026-07-13","o":23500.0,"h":23760.0,"l":23190.0,"c":23500.0,"v":11529.0,"dr":-0.0084,"sa":0.6782},{"date":"2026-07-14","o":24090.0,"h":24240.0,"l":23540.0,"c":23630.0,"v":6364.0,"dr":0.0055,"sa":0.6782},{"date":"2026-07-15","o":23500.0,"h":23990.0,"l":23260.0,"c":23750.0,"v":3990.0,"dr":0.0051,"sa":0.6779},{"date":"2026-07-16","o":23460.0,"h":23490.0,"l":23050.0,"c":23140.0,"v":5838.0,"dr":-0.0257,"sa":0.6774},{"date":"2026-07-17","o":22710.0,"h":23290.0,"l":22430.0,"c":23050.0,"v":5535.0,"dr":-0.0039,"sa":0.6746},{"date":"2026-07-20","o":22990.0,"h":23070.0,"l":22500.0,"c":22540.0,"v":3584.0,"dr":-0.0221,"sa":0.6743},{"date":"2026-07-21","o":23510.0,"h":24100.0,"l":23270.0,"c":24100.0,"v":9543.0,"dr":0.0692,"sa":0.6776},{"date":"2026-07-22","o":24630.0,"h":25400.0,"l":24630.0,"c":24990.0,"v":17049.0,"dr":0.0369,"sa":0.6784},{"date":"2026-07-23","o":24430.0,"h":24690.0,"l":24180.0,"c":24580.0,"v":8850.0,"dr":-0.0164,"sa":0.6775},{"date":"2026-07-24","o":24940.0,"h":25640.0,"l":24870.0,"c":25380.0,"v":9224.0,"dr":0.0325,"sa":0.6782},{"date":"2026-07-27","o":25500.0,"h":25500.0,"l":24850.0,"c":25420.0,"v":10196.0,"dr":0.0016,"sa":0.6782},{"date":"2026-07-28","o":24830.0,"h":25280.0,"l":24650.0,"c":24820.0,"v":3031.0,"dr":-0.0236,"sa":0.6787}]