[{"date":"2025-11-12","o":331650.0,"h":336100.0,"l":293000.0,"c":302875.0,"v":10835.0,"dr":-0.0532,"sa":11.9058},{"date":"2025-11-13","o":299175.0,"h":304175.0,"l":268450.0,"c":274925.0,"v":18890.0,"dr":-0.0923,"sa":11.9063},{"date":"2025-11-14","o":253775.0,"h":296475.0,"l":238500.0,"c":286175.0,"v":26628.0,"dr":0.0409,"sa":1.009},{"date":"2025-11-17","o":276000.0,"h":291075.0,"l":266000.0,"c":276650.0,"v":12784.0,"dr":-0.0333,"sa":1.0088},{"date":"2025-11-18","o":273600.0,"h":293250.0,"l":268925.0,"c":289550.0,"v":11803.0,"dr":0.0466,"sa":1.0096},{"date":"2025-11-19","o":288775.0,"h":292925.0,"l":270275.0,"c":274075.0,"v":3541.0,"dr":-0.0534,"sa":0.9737},{"date":"2025-11-21","o":251425.0,"h":263825.0,"l":238675.0,"c":259125.0,"v":2856.0,"dr":-0.0545,"sa":0.9742},{"date":"2025-11-25","o":291000.0,"h":300875.0,"l":278450.0,"c":301000.0,"v":6887.0,"dr":0.1616,"sa":0.986},{"date":"2025-11-26","o":301500.0,"h":326425.0,"l":301500.0,"c":325000.0,"v":6392.0,"dr":0.0797,"sa":0.9878},{"date":"2025-11-27","o":325000.0,"h":344000.0,"l":324975.0,"c":332000.0,"v":647.0,"dr":0.0215,"sa":0.9871},{"date":"2025-11-28","o":332000.0,"h":345500.0,"l":326425.0,"c":344950.0,"v":12052.0,"dr":0.039,"sa":0.9865},{"date":"2025-12-01","o":325450.0,"h":334650.0,"l":312375.0,"c":332050.0,"v":12205.0,"dr":-0.0374,"sa":0.9873},{"date":"2025-12-02","o":339525.0,"h":344450.0,"l":282100.0,"c":298900.0,"v":57680.0,"dr":-0.0998,"sa":0.9921},{"date":"2025-12-03","o":298775.0,"h":303250.0,"l":281875.0,"c":301475.0,"v":12287.0,"dr":0.0086,"sa":0.987},{"date":"2025-12-04","o":301475.0,"h":319975.0,"l":293625.0,"c":318000.0,"v":9879.0,"dr":0.0548,"sa":0.9869},{"date":"2025-12-05","o":317200.0,"h":320975.0,"l":308875.0,"c":320000.0,"v":10254.0,"dr":0.0063,"sa":0.9861},{"date":"2025-12-09","o":323050.0,"h":345550.0,"l":315000.0,"c":345000.0,"v":11352.0,"dr":0.0781,"sa":0.9722},{"date":"2025-12-10","o":344475.0,"h":347825.0,"l":328275.0,"c":347650.0,"v":10315.0,"dr":0.0077,"sa":0.9721},{"date":"2025-12-11","o":339525.0,"h":342300.0,"l":322400.0,"c":338775.0,"v":11575.0,"dr":-0.0255,"sa":0.9725},{"date":"2025-12-12","o":350000.0,"h":351475.0,"l":310000.0,"c":326500.0,"v":14988.0,"dr":-0.0362,"sa":0.9673},{"date":"2025-12-15","o":322000.0,"h":322000.0,"l":267475.0,"c":272500.0,"v":21847.0,"dr":-0.1654,"sa":0.982},{"date":"2025-12-16","o":269000.0,"h":282575.0,"l":264300.0,"c":279700.0,"v":9094.0,"dr":0.0264,"sa":0.9805},{"date":"2025-12-17","o":298925.0,"h":345000.0,"l":298925.0,"c":317000.0,"v":38799.0,"dr":0.1334,"sa":0.9882},{"date":"2025-12-18","o":326000.0,"h":353600.0,"l":297400.0,"c":299475.0,"v":29571.0,"dr":-0.0553,"sa":0.9879},{"date":"2025-12-19","o":315125.0,"h":344475.0,"l":309500.0,"c":337600.0,"v":12346.0,"dr":0.1273,"sa":0.9896},{"date":"2025-12-22","o":348150.0,"h":406025.0,"l":348150.0,"c":402500.0,"v":26602.0,"dr":0.1922,"sa":1.0045},{"date":"2025-12-23","o":390000.0,"h":414400.0,"l":371000.0,"c":397775.0,"v":24173.0,"dr":-0.0117,"sa":1.0038},{"date":"2025-12-24","o":403000.0,"h":413500.0,"l":392425.0,"c":402075.0,"v":2639.0,"dr":0.0108,"sa":1.0034},{"date":"2025-12-26","o":399125.0,"h":419850.0,"l":372050.0,"c":383500.0,"v":3615.0,"dr":-0.0462,"sa":1.0045},{"date":"2025-12-29","o":373000.0,"h":398000.0,"l":367000.0,"c":376350.0,"v":5813.0,"dr":-0.0186,"sa":1.0007},{"date":"2025-12-30","o":374725.0,"h":379025.0,"l":358675.0,"c":358675.0,"v":7482.0,"dr":-0.047,"sa":1.001},{"date":"2026-01-02","o":360200.0,"h":404075.0,"l":360200.0,"c":393725.0,"v":11058.0,"dr":0.0977,"sa":0.9994},{"date":"2026-01-05","o":409000.0,"h":459350.0,"l":402000.0,"c":450000.0,"v":15256.0,"dr":0.1429,"sa":0.9999},{"date":"2026-01-06","o":411075.0,"h":462825.0,"l":411075.0,"c":442500.0,"v":8529.0,"dr":-0.0167,"sa":1.0},{"date":"2026-01-07","o":446925.0,"h":460500.0,"l":437900.0,"c":447650.0,"v":6955.0,"dr":0.0116,"sa":0.996},{"date":"2026-01-08","o":448200.0,"h":459100.0,"l":435725.0,"c":444950.0,"v":8034.0,"dr":-0.006,"sa":0.9904},{"date":"2026-01-09","o":458775.0,"h":480000.0,"l":454250.0,"c":457975.0,"v":8744.0,"dr":0.0293,"sa":0.9907},{"date":"2026-01-12","o":458000.0,"h":471300.0,"l":448500.0,"c":466250.0,"v":5776.0,"dr":0.0181,"sa":0.988},{"date":"2026-01-13","o":470000.0,"h":480000.0,"l":460000.0,"c":469800.0,"v":4831.0,"dr":0.0076,"sa":0.9867},{"date":"2026-01-14","o":472000.0,"h":480600.0,"l":439350.0,"c":444625.0,"v":6758.0,"dr":-0.0536,"sa":0.9883},{"date":"2026-01-15","o":455000.0,"h":455000.0,"l":421925.0,"c":437500.0,"v":10067.0,"dr":-0.016,"sa":0.9828},{"date":"2026-01-16","o":439225.0,"h":457675.0,"l":414150.0,"c":453000.0,"v":10138.0,"dr":0.0354,"sa":0.9772},{"date":"2026-01-19","o":453000.0,"h":453000.0,"l":430925.0,"c":436675.0,"v":283.0,"dr":-0.036,"sa":0.9755},{"date":"2026-01-20","o":430025.0,"h":456000.0,"l":415025.0,"c":444700.0,"v":11332.0,"dr":0.0184,"sa":0.9747},{"date":"2026-01-21","o":443500.0,"h":474550.0,"l":417825.0,"c":451700.0,"v":15459.0,"dr":0.0157,"sa":0.9746},{"date":"2026-01-22","o":456225.0,"h":459550.0,"l":418150.0,"c":419875.0,"v":7342.0,"dr":-0.0705,"sa":0.9773},{"date":"2026-01-23","o":418300.0,"h":457700.0,"l":402800.0,"c":446750.0,"v":16480.0,"dr":0.064,"sa":0.9786},{"date":"2026-01-26","o":446700.0,"h":454150.0,"l":427175.0,"c":429200.0,"v":6360.0,"dr":-0.0393,"sa":0.9785},{"date":"2026-01-27","o":434475.0,"h":455000.0,"l":429700.0,"c":449800.0,"v":16460.0,"dr":0.048,"sa":0.9744},{"date":"2026-01-28","o":473000.0,"h":496900.0,"l":463600.0,"c":475800.0,"v":10055.0,"dr":0.0578,"sa":0.9757},{"date":"2026-01-29","o":490500.0,"h":490500.0,"l":448750.0,"c":466550.0,"v":10251.0,"dr":-0.0194,"sa":0.976},{"date":"2026-01-30","o":464525.0,"h":471475.0,"l":417750.0,"c":428000.0,"v":11659.0,"dr":-0.0826,"sa":0.9799},{"date":"2026-02-02","o":406800.0,"h":432050.0,"l":403375.0,"c":424050.0,"v":6599.0,"dr":-0.0092,"sa":0.9792},{"date":"2026-02-03","o":433500.0,"h":447575.0,"l":418950.0,"c":429875.0,"v":14552.0,"dr":0.0137,"sa":0.9791},{"date":"2026-02-04","o":432000.0,"h":436075.0,"l":370350.0,"c":400600.0,"v":19966.0,"dr":-0.0681,"sa":0.9811},{"date":"2026-02-05","o":396000.0,"h":396000.0,"l":341875.0,"c":343375.0,"v":12035.0,"dr":-0.1428,"sa":0.9922},{"date":"2026-02-06","o":352425.0,"h":388175.0,"l":352425.0,"c":385725.0,"v":8857.0,"dr":0.1233,"sa":0.958},{"date":"2026-02-09","o":390325.0,"h":424075.0,"l":385075.0,"c":420550.0,"v":11788.0,"dr":0.0903,"sa":0.9605},{"date":"2026-02-10","o":422175.0,"h":422200.0,"l":402025.0,"c":413575.0,"v":5027.0,"dr":-0.0166,"sa":0.9608},{"date":"2026-02-11","o":407300.0,"h":417825.0,"l":384000.0,"c":391000.0,"v":4865.0,"dr":-0.0546,"sa":0.96},{"date":"2026-02-12","o":396075.0,"h":397975.0,"l":364000.0,"c":376575.0,"v":6923.0,"dr":-0.0369,"sa":0.9607},{"date":"2026-02-13","o":383450.0,"h":410025.0,"l":365425.0,"c":393075.0,"v":5185.0,"dr":0.0438,"sa":0.9613},{"date":"2026-02-18","o":393550.0,"h":404225.0,"l":384000.0,"c":389825.0,"v":5189.0,"dr":-0.0083,"sa":0.9614},{"date":"2026-02-19","o":395000.0,"h":395000.0,"l":369675.0,"c":391550.0,"v":4059.0,"dr":0.0044,"sa":0.961},{"date":"2026-02-20","o":391550.0,"h":406000.0,"l":381675.0,"c":382500.0,"v":7029.0,"dr":-0.0231,"sa":0.961},{"date":"2026-02-23","o":377625.0,"h":400800.0,"l":373300.0,"c":396100.0,"v":11099.0,"dr":0.0356,"sa":0.9614},{"date":"2026-02-24","o":388000.0,"h":435000.0,"l":382875.0,"c":433975.0,"v":11605.0,"dr":0.0956,"sa":0.9652},{"date":"2026-02-25","o":435725.0,"h":448550.0,"l":409300.0,"c":425550.0,"v":14833.0,"dr":-0.0194,"sa":0.9652},{"date":"2026-02-26","o":414475.0,"h":428350.0,"l":400000.0,"c":408825.0,"v":7225.0,"dr":-0.0393,"sa":0.9663},{"date":"2026-02-27","o":396000.0,"h":399975.0,"l":380125.0,"c":386975.0,"v":6131.0,"dr":-0.0534,"sa":0.9681},{"date":"2026-03-02","o":382825.0,"h":413200.0,"l":374300.0,"c":378100.0,"v":11416.0,"dr":-0.0229,"sa":0.9685},{"date":"2026-03-03","o":375000.0,"h":378675.0,"l":357425.0,"c":366900.0,"v":6424.0,"dr":-0.0296,"sa":0.9688},{"date":"2026-03-04","o":370000.0,"h":402200.0,"l":365450.0,"c":397875.0,"v":8228.0,"dr":0.0844,"sa":0.9719},{"date":"2026-03-05","o":395025.0,"h":397000.0,"l":358325.0,"c":370300.0,"v":6197.0,"dr":-0.0693,"sa":0.9748},{"date":"2026-03-06","o":370000.0,"h":371700.0,"l":356700.0,"c":357225.0,"v":5466.0,"dr":-0.0353,"sa":0.9752},{"date":"2026-03-09","o":340175.0,"h":361650.0,"l":328500.0,"c":358700.0,"v":9239.0,"dr":0.0041,"sa":0.9718},{"date":"2026-03-10","o":363125.0,"h":372000.0,"l":352900.0,"c":359225.0,"v":10097.0,"dr":0.0015,"sa":0.9697},{"date":"2026-03-11","o":365000.0,"h":384000.0,"l":361050.0,"c":371000.0,"v":8311.0,"dr":0.0328,"sa":0.9616},{"date":"2026-03-12","o":362550.0,"h":362550.0,"l":343725.0,"c":353225.0,"v":5832.0,"dr":-0.0479,"sa":0.9628},{"date":"2026-03-13","o":363350.0,"h":376325.0,"l":352500.0,"c":354750.0,"v":5730.0,"dr":0.0043,"sa":0.9627},{"date":"2026-03-16","o":369875.0,"h":379125.0,"l":366725.0,"c":375825.0,"v":5922.0,"dr":0.0594,"sa":0.964},{"date":"2026-03-17","o":374300.0,"h":387150.0,"l":374300.0,"c":379850.0,"v":4349.0,"dr":0.0107,"sa":0.964},{"date":"2026-03-18","o":370000.0,"h":381000.0,"l":360000.0,"c":363000.0,"v":6548.0,"dr":-0.0444,"sa":0.9609},{"date":"2026-03-19","o":352000.0,"h":374000.0,"l":344000.0,"c":368000.0,"v":5486.0,"dr":0.0138,"sa":0.9609},{"date":"2026-03-20","o":366050.0,"h":376850.0,"l":343450.0,"c":349925.0,"v":3782.0,"dr":-0.0491,"sa":0.9506},{"date":"2026-03-23","o":370000.0,"h":389500.0,"l":367600.0,"c":387200.0,"v":7807.0,"dr":0.1065,"sa":0.9553},{"date":"2026-03-25","o":408925.0,"h":413100.0,"l":399600.0,"c":402675.0,"v":6368.0,"dr":0.04,"sa":0.9557},{"date":"2026-03-26","o":391350.0,"h":391350.0,"l":359000.0,"c":366000.0,"v":7263.0,"dr":-0.0911,"sa":0.9599},{"date":"2026-03-27","o":359500.0,"h":361125.0,"l":343375.0,"c":350000.0,"v":6031.0,"dr":-0.0437,"sa":0.9582},{"date":"2026-03-30","o":354775.0,"h":360200.0,"l":312625.0,"c":317000.0,"v":8237.0,"dr":-0.0943,"sa":0.9631},{"date":"2026-03-31","o":330000.0,"h":346350.0,"l":322200.0,"c":345000.0,"v":4903.0,"dr":0.0883,"sa":0.9655},{"date":"2026-04-01","o":356000.0,"h":365550.0,"l":349450.0,"c":352675.0,"v":4663.0,"dr":0.0222,"sa":0.9638},{"date":"2026-04-06","o":360050.0,"h":372325.0,"l":359350.0,"c":367025.0,"v":3746.0,"dr":0.0407,"sa":0.9644},{"date":"2026-04-07","o":367000.0,"h":390000.0,"l":357750.0,"c":390000.0,"v":5951.0,"dr":0.0626,"sa":0.9659},{"date":"2026-04-08","o":406425.0,"h":469575.0,"l":406425.0,"c":452525.0,"v":14753.0,"dr":0.1603,"sa":0.9762},{"date":"2026-04-09","o":454200.0,"h":495050.0,"l":450475.0,"c":467525.0,"v":13138.0,"dr":0.0331,"sa":0.9744},{"date":"2026-04-10","o":476450.0,"h":506675.0,"l":476450.0,"c":486825.0,"v":9268.0,"dr":0.0413,"sa":0.9738},{"date":"2026-04-13","o":479575.0,"h":521125.0,"l":468750.0,"c":510800.0,"v":11557.0,"dr":0.0492,"sa":0.9729},{"date":"2026-04-14","o":525000.0,"h":543150.0,"l":521175.0,"c":525475.0,"v":4536.0,"dr":0.0287,"sa":0.973},{"date":"2026-04-15","o":521000.0,"h":530000.0,"l":500000.0,"c":515875.0,"v":4498.0,"dr":-0.0183,"sa":0.9644},{"date":"2026-04-16","o":509875.0,"h":518150.0,"l":493425.0,"c":514500.0,"v":5129.0,"dr":-0.0027,"sa":0.9582},{"date":"2026-04-17","o":525050.0,"h":552975.0,"l":523000.0,"c":545600.0,"v":13264.0,"dr":0.0604,"sa":0.9587},{"date":"2026-04-20","o":545300.0,"h":579650.0,"l":540075.0,"c":580000.0,"v":3213.0,"dr":0.063,"sa":0.9601},{"date":"2026-04-21","o":588000.0,"h":604500.0,"l":558700.0,"c":562525.0,"v":3218.0,"dr":-0.0301,"sa":0.9605},{"date":"2026-04-22","o":587475.0,"h":603575.0,"l":587475.0,"c":595000.0,"v":3681.0,"dr":0.0577,"sa":0.9538},{"date":"2026-04-23","o":599000.0,"h":613150.0,"l":577225.0,"c":581975.0,"v":3871.0,"dr":-0.0219,"sa":0.9504},{"date":"2026-04-24","o":602000.0,"h":603000.0,"l":574950.0,"c":575300.0,"v":2242.0,"dr":-0.0115,"sa":0.9506},{"date":"2026-04-27","o":569200.0,"h":580175.0,"l":556000.0,"c":573475.0,"v":2419.0,"dr":-0.0032,"sa":0.9475},{"date":"2026-04-28","o":552000.0,"h":559325.0,"l":529450.0,"c":540975.0,"v":3325.0,"dr":-0.0567,"sa":0.9466},{"date":"2026-04-29","o":543500.0,"h":543900.0,"l":518975.0,"c":530000.0,"v":2983.0,"dr":-0.0203,"sa":0.9433},{"date":"2026-04-30","o":540000.0,"h":573575.0,"l":540000.0,"c":566825.0,"v":4892.0,"dr":0.0695,"sa":0.9411},{"date":"2026-05-04","o":584025.0,"h":588050.0,"l":558975.0,"c":583625.0,"v":1797.0,"dr":0.0296,"sa":0.9332},{"date":"2026-05-05","o":595450.0,"h":604150.0,"l":573000.0,"c":597300.0,"v":3765.0,"dr":0.0234,"sa":0.9319},{"date":"2026-05-06","o":626750.0,"h":824475.0,"l":626750.0,"c":806000.0,"v":22609.0,"dr":0.3494,"sa":0.9902},{"date":"2026-05-07","o":772000.0,"h":772000.0,"l":694400.0,"c":750850.0,"v":9467.0,"dr":-0.0684,"sa":0.993},{"date":"2026-05-08","o":761600.0,"h":765200.0,"l":720400.0,"c":730650.0,"v":3147.0,"dr":-0.0269,"sa":0.9931},{"date":"2026-05-11","o":715025.0,"h":790200.0,"l":700750.0,"c":756750.0,"v":4537.0,"dr":0.0357,"sa":0.9931},{"date":"2026-05-12","o":742975.0,"h":796075.0,"l":723550.0,"c":792225.0,"v":4718.0,"dr":0.0469,"sa":0.9918},{"date":"2026-05-13","o":789000.0,"h":833775.0,"l":764600.0,"c":804275.0,"v":6035.0,"dr":0.0152,"sa":0.9908},{"date":"2026-05-14","o":803000.0,"h":818900.0,"l":779550.0,"c":808050.0,"v":4648.0,"dr":0.0047,"sa":0.9906},{"date":"2026-05-15","o":777300.0,"h":777300.0,"l":741925.0,"c":758500.0,"v":3298.0,"dr":-0.0613,"sa":0.9919},{"date":"2026-05-18","o":746025.0,"h":747350.0,"l":686950.0,"c":714825.0,"v":5572.0,"dr":-0.0576,"sa":0.9898},{"date":"2026-05-19","o":690975.0,"h":714175.0,"l":646175.0,"c":696000.0,"v":5131.0,"dr":-0.0263,"sa":0.99},{"date":"2026-05-20","o":729000.0,"h":748325.0,"l":706000.0,"c":717600.0,"v":6246.0,"dr":0.031,"sa":0.9843},{"date":"2026-05-21","o":711000.0,"h":779000.0,"l":711000.0,"c":777150.0,"v":3758.0,"dr":0.083,"sa":0.9855},{"date":"2026-05-22","o":765000.0,"h":805000.0,"l":750900.0,"c":785825.0,"v":2164.0,"dr":0.0112,"sa":0.9849},{"date":"2026-05-26","o":815000.0,"h":865700.0,"l":815000.0,"c":835425.0,"v":2948.0,"dr":0.0631,"sa":0.9855},{"date":"2026-05-27","o":833725.0,"h":885000.0,"l":814700.0,"c":872000.0,"v":3954.0,"dr":0.0438,"sa":0.9812},{"date":"2026-05-28","o":872000.0,"h":934075.0,"l":849125.0,"c":923050.0,"v":2311.0,"dr":0.0585,"sa":0.9823},{"date":"2026-05-29","o":36580.0,"h":37720.0,"l":35700.0,"c":37100.0,"v":48250.0,"dr":-0.9598,"sa":1.3807},{"date":"2026-06-01","o":40500.0,"h":40500.0,"l":37200.0,"c":39600.0,"v":54783.0,"dr":0.0674,"sa":1.3815},{"date":"2026-06-02","o":38000.0,"h":42180.0,"l":38000.0,"c":40000.0,"v":54250.0,"dr":0.0101,"sa":1.3812},{"date":"2026-06-03","o":40020.0,"h":40720.0,"l":38260.0,"c":39840.0,"v":34710.0,"dr":-0.004,"sa":1.3809},{"date":"2026-06-04","o":38560.0,"h":39480.0,"l":36500.0,"c":38520.0,"v":46473.0,"dr":-0.0331,"sa":1.3814},{"date":"2026-06-05","o":37640.0,"h":37640.0,"l":32720.0,"c":33960.0,"v":53731.0,"dr":-0.1184,"sa":1.3871},{"date":"2026-06-08","o":35560.0,"h":36840.0,"l":34420.0,"c":36420.0,"v":36950.0,"dr":0.0724,"sa":1.3862},{"date":"2026-06-09","o":37500.0,"h":37900.0,"l":32800.0,"c":34080.0,"v":40905.0,"dr":-0.0643,"sa":1.388},{"date":"2026-06-10","o":33940.0,"h":35400.0,"l":31500.0,"c":31800.0,"v":34960.0,"dr":-0.0669,"sa":1.39},{"date":"2026-06-11","o":32900.0,"h":35100.0,"l":32540.0,"c":34740.0,"v":42521.0,"dr":0.0925,"sa":1.3926},{"date":"2026-06-12","o":34800.0,"h":37220.0,"l":34600.0,"c":35540.0,"v":37747.0,"dr":0.023,"sa":1.3916},{"date":"2026-06-16","o":36580.0,"h":37400.0,"l":35700.0,"c":36280.0,"v":22534.0,"dr":0.0208,"sa":1.3907},{"date":"2026-06-17","o":36600.0,"h":37800.0,"l":35420.0,"c":35860.0,"v":52536.0,"dr":-0.0116,"sa":1.3898},{"date":"2026-06-18","o":37400.0,"h":38260.0,"l":35360.0,"c":37520.0,"v":39677.0,"dr":0.0463,"sa":1.3837},{"date":"2026-06-19","o":37500.0,"h":39500.0,"l":37100.0,"c":37800.0,"v":6443.0,"dr":0.0075,"sa":1.3837},{"date":"2026-06-22","o":38240.0,"h":39160.0,"l":36160.0,"c":37060.0,"v":28481.0,"dr":-0.0196,"sa":1.3839},{"date":"2026-06-23","o":35080.0,"h":38220.0,"l":34100.0,"c":37400.0,"v":21515.0,"dr":0.0092,"sa":1.3838},{"date":"2026-06-24","o":36900.0,"h":36900.0,"l":34660.0,"c":35940.0,"v":21662.0,"dr":-0.039,"sa":1.3845},{"date":"2026-06-25","o":36860.0,"h":37380.0,"l":34000.0,"c":36280.0,"v":23290.0,"dr":0.0095,"sa":1.3835},{"date":"2026-06-26","o":35380.0,"h":38160.0,"l":33900.0,"c":37920.0,"v":47248.0,"dr":0.0452,"sa":1.3833},{"date":"2026-06-29","o":37900.0,"h":38980.0,"l":34640.0,"c":36540.0,"v":45970.0,"dr":-0.0364,"sa":1.384},{"date":"2026-06-30","o":36000.0,"h":36540.0,"l":35100.0,"c":36060.0,"v":28456.0,"dr":-0.0131,"sa":1.3841},{"date":"2026-07-01","o":34480.0,"h":34500.0,"l":31200.0,"c":33260.0,"v":77135.0,"dr":-0.0776,"sa":1.3856},{"date":"2026-07-02","o":33400.0,"h":34200.0,"l":29800.0,"c":30720.0,"v":45151.0,"dr":-0.0764,"sa":1.3863},{"date":"2026-07-03","o":31200.0,"h":32480.0,"l":30820.0,"c":31100.0,"v":2587.0,"dr":0.0124,"sa":1.3861},{"date":"2026-07-06","o":33000.0,"h":34320.0,"l":32000.0,"c":32680.0,"v":41569.0,"dr":0.0508,"sa":1.3852},{"date":"2026-07-07","o":31780.0,"h":32060.0,"l":29140.0,"c":30540.0,"v":25351.0,"dr":-0.0655,"sa":1.3856},{"date":"2026-07-08","o":30980.0,"h":33440.0,"l":30060.0,"c":33320.0,"v":39277.0,"dr":0.091,"sa":1.3871},{"date":"2026-07-10","o":33320.0,"h":33720.0,"l":31400.0,"c":32000.0,"v":14082.0,"dr":-0.0396,"sa":1.3879},{"date":"2026-07-13","o":31520.0,"h":32000.0,"l":30160.0,"c":31020.0,"v":24115.0,"dr":-0.0306,"sa":1.3814},{"date":"2026-07-14","o":31600.0,"h":32200.0,"l":30080.0,"c":30540.0,"v":22913.0,"dr":-0.0155,"sa":1.381},{"date":"2026-07-15","o":31200.0,"h":33140.0,"l":29900.0,"c":32280.0,"v":24292.0,"dr":0.057,"sa":1.3818},{"date":"2026-07-16","o":31020.0,"h":31720.0,"l":28280.0,"c":28860.0,"v":39547.0,"dr":-0.1059,"sa":1.3862},{"date":"2026-07-17","o":27440.0,"h":30200.0,"l":26240.0,"c":28840.0,"v":36758.0,"dr":-0.0007,"sa":1.3859},{"date":"2026-07-20","o":30300.0,"h":33680.0,"l":30300.0,"c":31780.0,"v":81047.0,"dr":0.1019,"sa":1.3882},{"date":"2026-07-21","o":33240.0,"h":34580.0,"l":32600.0,"c":34180.0,"v":57961.0,"dr":0.0755,"sa":1.3899},{"date":"2026-07-22","o":34000.0,"h":35900.0,"l":33800.0,"c":34500.0,"v":37992.0,"dr":0.0094,"sa":1.3895},{"date":"2026-07-23","o":35220.0,"h":37960.0,"l":35200.0,"c":37400.0,"v":77212.0,"dr":0.0841,"sa":1.391},{"date":"2026-07-24","o":37000.0,"h":37420.0,"l":34860.0,"c":35140.0,"v":26182.0,"dr":-0.0604,"sa":1.3924},{"date":"2026-07-27","o":36040.0,"h":36040.0,"l":32340.0,"c":33420.0,"v":22694.0,"dr":-0.0489,"sa":1.3934},{"date":"2026-07-28","o":33000.0,"h":33000.0,"l":29460.0,"c":32320.0,"v":53120.0,"dr":-0.0329,"sa":1.3938}]