[{"date":"2025-11-12","o":19100.0,"h":19250.0,"l":18810.0,"c":19100.0,"v":28275.0,"dr":0.0047,"sa":0.5714},{"date":"2025-11-13","o":19200.0,"h":19420.0,"l":18990.0,"c":19290.0,"v":5641.0,"dr":0.0099,"sa":0.5711},{"date":"2025-11-14","o":19500.0,"h":19590.0,"l":19140.0,"c":19530.0,"v":17787.0,"dr":0.0124,"sa":0.3194},{"date":"2025-11-17","o":19800.0,"h":19840.0,"l":19330.0,"c":19760.0,"v":22167.0,"dr":0.0118,"sa":0.3193},{"date":"2025-11-18","o":19800.0,"h":19870.0,"l":19540.0,"c":19550.0,"v":10386.0,"dr":-0.0106,"sa":0.3193},{"date":"2025-11-19","o":19560.0,"h":20060.0,"l":19260.0,"c":19810.0,"v":29439.0,"dr":0.0133,"sa":0.3194},{"date":"2025-11-21","o":20300.0,"h":20810.0,"l":20150.0,"c":20560.0,"v":12635.0,"dr":0.0379,"sa":0.3206},{"date":"2025-11-25","o":20560.0,"h":21090.0,"l":20440.0,"c":21000.0,"v":12966.0,"dr":0.0214,"sa":0.3212},{"date":"2025-11-26","o":21000.0,"h":21700.0,"l":20840.0,"c":21200.0,"v":17719.0,"dr":0.0095,"sa":0.3212},{"date":"2025-11-27","o":21150.0,"h":21690.0,"l":20580.0,"c":20950.0,"v":3715.0,"dr":-0.0118,"sa":0.3215},{"date":"2025-11-28","o":20600.0,"h":21490.0,"l":19900.0,"c":21050.0,"v":8416.0,"dr":0.0048,"sa":0.3198},{"date":"2025-12-01","o":21000.0,"h":21060.0,"l":20670.0,"c":20850.0,"v":7110.0,"dr":-0.0095,"sa":0.32},{"date":"2025-12-02","o":21100.0,"h":21100.0,"l":20310.0,"c":20790.0,"v":21100.0,"dr":-0.0029,"sa":0.3196},{"date":"2025-12-03","o":21100.0,"h":21100.0,"l":20650.0,"c":20740.0,"v":8245.0,"dr":-0.0024,"sa":0.3194},{"date":"2025-12-04","o":20800.0,"h":20800.0,"l":20260.0,"c":20340.0,"v":5012.0,"dr":-0.0193,"sa":0.3201},{"date":"2025-12-05","o":21100.0,"h":21100.0,"l":20130.0,"c":20350.0,"v":5727.0,"dr":0.0005,"sa":0.3198},{"date":"2025-12-09","o":20210.0,"h":20890.0,"l":20080.0,"c":20230.0,"v":7983.0,"dr":-0.0059,"sa":0.3198},{"date":"2025-12-10","o":20800.0,"h":20800.0,"l":20000.0,"c":20640.0,"v":6120.0,"dr":0.0203,"sa":0.3203},{"date":"2025-12-11","o":20640.0,"h":21220.0,"l":20630.0,"c":21000.0,"v":7290.0,"dr":0.0174,"sa":0.3206},{"date":"2025-12-12","o":21100.0,"h":21390.0,"l":20900.0,"c":21390.0,"v":7145.0,"dr":0.0186,"sa":0.3207},{"date":"2025-12-15","o":21390.0,"h":21950.0,"l":21160.0,"c":21820.0,"v":21816.0,"dr":0.0201,"sa":0.3211},{"date":"2025-12-16","o":22600.0,"h":22600.0,"l":21430.0,"c":21660.0,"v":14869.0,"dr":-0.0073,"sa":0.3206},{"date":"2025-12-17","o":21500.0,"h":21930.0,"l":21440.0,"c":21870.0,"v":7522.0,"dr":0.0097,"sa":0.3192},{"date":"2025-12-18","o":21870.0,"h":21960.0,"l":21270.0,"c":21570.0,"v":14107.0,"dr":-0.0137,"sa":0.3192},{"date":"2025-12-19","o":21760.0,"h":21760.0,"l":21330.0,"c":21520.0,"v":12231.0,"dr":-0.0023,"sa":0.3193},{"date":"2025-12-22","o":21690.0,"h":22020.0,"l":21110.0,"c":21420.0,"v":8411.0,"dr":-0.0046,"sa":0.3194},{"date":"2025-12-23","o":21400.0,"h":21530.0,"l":20910.0,"c":20900.0,"v":6922.0,"dr":-0.0243,"sa":0.3192},{"date":"2025-12-24","o":21070.0,"h":21200.0,"l":20820.0,"c":21170.0,"v":5717.0,"dr":0.0129,"sa":0.3194},{"date":"2025-12-26","o":21640.0,"h":21990.0,"l":20800.0,"c":21000.0,"v":6785.0,"dr":-0.008,"sa":0.3193},{"date":"2025-12-29","o":21940.0,"h":21940.0,"l":20860.0,"c":21200.0,"v":5064.0,"dr":0.0095,"sa":0.3193},{"date":"2025-12-30","o":21300.0,"h":21430.0,"l":20990.0,"c":21020.0,"v":7594.0,"dr":-0.0085,"sa":0.3171},{"date":"2026-01-02","o":21800.0,"h":21910.0,"l":20870.0,"c":21290.0,"v":6409.0,"dr":0.0128,"sa":0.3172},{"date":"2026-01-05","o":21340.0,"h":21650.0,"l":20550.0,"c":20880.0,"v":14463.0,"dr":-0.0193,"sa":0.3177},{"date":"2026-01-06","o":20880.0,"h":21200.0,"l":20810.0,"c":21020.0,"v":19422.0,"dr":0.0067,"sa":0.3177},{"date":"2026-01-07","o":21050.0,"h":21340.0,"l":20880.0,"c":21210.0,"v":11883.0,"dr":0.009,"sa":0.3175},{"date":"2026-01-08","o":21500.0,"h":21500.0,"l":20910.0,"c":20910.0,"v":7504.0,"dr":-0.0141,"sa":0.3179},{"date":"2026-01-09","o":20700.0,"h":21130.0,"l":20700.0,"c":20960.0,"v":6684.0,"dr":0.0024,"sa":0.3178},{"date":"2026-01-12","o":20960.0,"h":21400.0,"l":20770.0,"c":21390.0,"v":5644.0,"dr":0.0205,"sa":0.3181},{"date":"2026-01-13","o":21200.0,"h":21910.0,"l":20840.0,"c":21770.0,"v":13781.0,"dr":0.0178,"sa":0.3183},{"date":"2026-01-14","o":21910.0,"h":22210.0,"l":21620.0,"c":22110.0,"v":10496.0,"dr":0.0156,"sa":0.3186},{"date":"2026-01-15","o":22100.0,"h":22330.0,"l":21840.0,"c":22140.0,"v":10650.0,"dr":0.0014,"sa":0.3186},{"date":"2026-01-16","o":22140.0,"h":22250.0,"l":21940.0,"c":22160.0,"v":5709.0,"dr":0.0009,"sa":0.3186},{"date":"2026-01-19","o":22200.0,"h":22900.0,"l":21700.0,"c":21990.0,"v":2409.0,"dr":-0.0077,"sa":0.3183},{"date":"2026-01-20","o":22150.0,"h":22270.0,"l":21690.0,"c":22130.0,"v":24218.0,"dr":0.0064,"sa":0.3166},{"date":"2026-01-21","o":21360.0,"h":22050.0,"l":21230.0,"c":21980.0,"v":25667.0,"dr":-0.0068,"sa":0.3168},{"date":"2026-01-22","o":21750.0,"h":22280.0,"l":21750.0,"c":22050.0,"v":24612.0,"dr":0.0032,"sa":0.3167},{"date":"2026-01-23","o":22100.0,"h":22230.0,"l":21830.0,"c":22230.0,"v":22726.0,"dr":0.0082,"sa":0.3166},{"date":"2026-01-26","o":22230.0,"h":22490.0,"l":21900.0,"c":22300.0,"v":10131.0,"dr":0.0031,"sa":0.3165},{"date":"2026-01-27","o":22300.0,"h":22750.0,"l":22300.0,"c":22530.0,"v":9049.0,"dr":0.0103,"sa":0.3166},{"date":"2026-01-28","o":22600.0,"h":23000.0,"l":22600.0,"c":22760.0,"v":8867.0,"dr":0.0102,"sa":0.3162},{"date":"2026-01-29","o":23100.0,"h":23140.0,"l":22790.0,"c":22910.0,"v":16991.0,"dr":0.0066,"sa":0.316},{"date":"2026-01-30","o":22980.0,"h":23070.0,"l":22540.0,"c":22810.0,"v":8257.0,"dr":-0.0044,"sa":0.3159},{"date":"2026-02-02","o":22810.0,"h":23150.0,"l":22730.0,"c":22930.0,"v":9993.0,"dr":0.0053,"sa":0.3159},{"date":"2026-02-03","o":23010.0,"h":23450.0,"l":22750.0,"c":23300.0,"v":36156.0,"dr":0.0161,"sa":0.3154},{"date":"2026-02-04","o":23300.0,"h":23560.0,"l":23150.0,"c":23360.0,"v":6500.0,"dr":0.0026,"sa":0.3153},{"date":"2026-02-05","o":23000.0,"h":24090.0,"l":23000.0,"c":23800.0,"v":11163.0,"dr":0.0188,"sa":0.3153},{"date":"2026-02-06","o":23990.0,"h":24170.0,"l":23700.0,"c":23870.0,"v":6794.0,"dr":0.0029,"sa":0.3126},{"date":"2026-02-09","o":23800.0,"h":24010.0,"l":23340.0,"c":23490.0,"v":9385.0,"dr":-0.0159,"sa":0.3127},{"date":"2026-02-10","o":23600.0,"h":23860.0,"l":23220.0,"c":23560.0,"v":6334.0,"dr":0.003,"sa":0.3127},{"date":"2026-02-11","o":23560.0,"h":23800.0,"l":23240.0,"c":23750.0,"v":7118.0,"dr":0.0081,"sa":0.3121},{"date":"2026-02-12","o":23750.0,"h":24020.0,"l":23410.0,"c":23970.0,"v":13644.0,"dr":0.0093,"sa":0.3119},{"date":"2026-02-13","o":24100.0,"h":24100.0,"l":23740.0,"c":23850.0,"v":12101.0,"dr":-0.005,"sa":0.3119},{"date":"2026-02-18","o":24100.0,"h":24100.0,"l":23630.0,"c":23660.0,"v":9915.0,"dr":-0.008,"sa":0.3118},{"date":"2026-02-19","o":23900.0,"h":23920.0,"l":23500.0,"c":23740.0,"v":13700.0,"dr":0.0034,"sa":0.3118},{"date":"2026-02-20","o":23800.0,"h":23970.0,"l":23260.0,"c":23480.0,"v":8151.0,"dr":-0.011,"sa":0.3121},{"date":"2026-02-23","o":23460.0,"h":23700.0,"l":23240.0,"c":23590.0,"v":7021.0,"dr":0.0047,"sa":0.3121},{"date":"2026-02-24","o":23380.0,"h":23920.0,"l":23330.0,"c":23730.0,"v":3108.0,"dr":0.0059,"sa":0.312},{"date":"2026-02-25","o":23910.0,"h":24000.0,"l":23560.0,"c":24060.0,"v":9261.0,"dr":0.0139,"sa":0.312},{"date":"2026-02-26","o":23970.0,"h":24460.0,"l":23450.0,"c":24030.0,"v":10879.0,"dr":-0.0012,"sa":0.312},{"date":"2026-02-27","o":24030.0,"h":24440.0,"l":23850.0,"c":24190.0,"v":12174.0,"dr":0.0067,"sa":0.3115},{"date":"2026-03-02","o":24490.0,"h":24750.0,"l":24040.0,"c":24200.0,"v":16537.0,"dr":0.0004,"sa":0.3113},{"date":"2026-03-03","o":24300.0,"h":24500.0,"l":23960.0,"c":24370.0,"v":8553.0,"dr":0.007,"sa":0.3098},{"date":"2026-03-04","o":24260.0,"h":24520.0,"l":23830.0,"c":23970.0,"v":4676.0,"dr":-0.0164,"sa":0.3086},{"date":"2026-03-05","o":24010.0,"h":24010.0,"l":23130.0,"c":23380.0,"v":4461.0,"dr":-0.0246,"sa":0.3094},{"date":"2026-03-06","o":23500.0,"h":23770.0,"l":23210.0,"c":23550.0,"v":6219.0,"dr":0.0073,"sa":0.3091},{"date":"2026-03-09","o":23500.0,"h":23990.0,"l":23500.0,"c":23830.0,"v":7593.0,"dr":0.0119,"sa":0.3087},{"date":"2026-03-10","o":23850.0,"h":23940.0,"l":23490.0,"c":23830.0,"v":5017.0,"dr":0.0,"sa":0.3087},{"date":"2026-03-11","o":23500.0,"h":23780.0,"l":23470.0,"c":23530.0,"v":11303.0,"dr":-0.0126,"sa":0.309},{"date":"2026-03-12","o":23400.0,"h":23800.0,"l":23370.0,"c":23600.0,"v":16101.0,"dr":0.003,"sa":0.3085},{"date":"2026-03-13","o":23760.0,"h":23910.0,"l":23570.0,"c":23730.0,"v":8356.0,"dr":0.0055,"sa":0.3085},{"date":"2026-03-16","o":23750.0,"h":23870.0,"l":23590.0,"c":23710.0,"v":6953.0,"dr":-0.0008,"sa":0.3085},{"date":"2026-03-17","o":23900.0,"h":23900.0,"l":23200.0,"c":23270.0,"v":5925.0,"dr":-0.0186,"sa":0.3089},{"date":"2026-03-18","o":23510.0,"h":23510.0,"l":23160.0,"c":23280.0,"v":7797.0,"dr":0.0004,"sa":0.3089},{"date":"2026-03-19","o":23300.0,"h":23530.0,"l":23200.0,"c":23230.0,"v":17611.0,"dr":-0.0021,"sa":0.309},{"date":"2026-03-20","o":23180.0,"h":23450.0,"l":22980.0,"c":23110.0,"v":10151.0,"dr":-0.0052,"sa":0.3089},{"date":"2026-03-23","o":23000.0,"h":23270.0,"l":22820.0,"c":23040.0,"v":1840.0,"dr":-0.003,"sa":0.3088},{"date":"2026-03-25","o":23080.0,"h":23440.0,"l":22910.0,"c":23230.0,"v":5552.0,"dr":0.0082,"sa":0.3083},{"date":"2026-03-26","o":23220.0,"h":23330.0,"l":23010.0,"c":23030.0,"v":13119.0,"dr":-0.0086,"sa":0.3084},{"date":"2026-03-27","o":23280.0,"h":23830.0,"l":23110.0,"c":23690.0,"v":5798.0,"dr":0.0287,"sa":0.3096},{"date":"2026-03-30","o":23830.0,"h":24060.0,"l":23610.0,"c":24020.0,"v":6649.0,"dr":0.0139,"sa":0.3096},{"date":"2026-03-31","o":23670.0,"h":24060.0,"l":23670.0,"c":23950.0,"v":6333.0,"dr":-0.0029,"sa":0.3071},{"date":"2026-04-01","o":23950.0,"h":24320.0,"l":23950.0,"c":24270.0,"v":9031.0,"dr":0.0134,"sa":0.3071},{"date":"2026-04-06","o":24140.0,"h":24140.0,"l":23750.0,"c":23830.0,"v":9589.0,"dr":-0.0181,"sa":0.3076},{"date":"2026-04-07","o":23830.0,"h":23830.0,"l":23410.0,"c":23560.0,"v":9266.0,"dr":-0.0113,"sa":0.3079},{"date":"2026-04-08","o":23070.0,"h":23780.0,"l":22870.0,"c":23780.0,"v":7564.0,"dr":0.0093,"sa":0.3077},{"date":"2026-04-09","o":23840.0,"h":24030.0,"l":23610.0,"c":23700.0,"v":11686.0,"dr":-0.0034,"sa":0.3077},{"date":"2026-04-10","o":23820.0,"h":23820.0,"l":23360.0,"c":23440.0,"v":6919.0,"dr":-0.011,"sa":0.308},{"date":"2026-04-13","o":23500.0,"h":23500.0,"l":23000.0,"c":23320.0,"v":5810.0,"dr":-0.0051,"sa":0.3079},{"date":"2026-04-14","o":23110.0,"h":23710.0,"l":22920.0,"c":23560.0,"v":9254.0,"dr":0.0103,"sa":0.3075},{"date":"2026-04-15","o":23600.0,"h":23640.0,"l":23050.0,"c":23160.0,"v":6832.0,"dr":-0.017,"sa":0.2979},{"date":"2026-04-16","o":23010.0,"h":23090.0,"l":22430.0,"c":22720.0,"v":48373.0,"dr":-0.019,"sa":0.2948},{"date":"2026-04-17","o":22720.0,"h":22910.0,"l":22380.0,"c":22820.0,"v":15873.0,"dr":0.0044,"sa":0.2932},{"date":"2026-04-20","o":22830.0,"h":22950.0,"l":22440.0,"c":22560.0,"v":20603.0,"dr":-0.0114,"sa":0.2935},{"date":"2026-04-21","o":22590.0,"h":22590.0,"l":22010.0,"c":22140.0,"v":11297.0,"dr":-0.0186,"sa":0.2942},{"date":"2026-04-22","o":22300.0,"h":22300.0,"l":21920.0,"c":22210.0,"v":11621.0,"dr":0.0032,"sa":0.2891},{"date":"2026-04-23","o":22300.0,"h":22830.0,"l":22290.0,"c":22750.0,"v":10067.0,"dr":0.0243,"sa":0.2819},{"date":"2026-04-24","o":22700.0,"h":22790.0,"l":22470.0,"c":22690.0,"v":14946.0,"dr":-0.0026,"sa":0.2816},{"date":"2026-04-27","o":22610.0,"h":22880.0,"l":22550.0,"c":22780.0,"v":14276.0,"dr":0.004,"sa":0.2793},{"date":"2026-04-28","o":23000.0,"h":23340.0,"l":22740.0,"c":22780.0,"v":9522.0,"dr":0.0,"sa":0.2783},{"date":"2026-04-29","o":22720.0,"h":22860.0,"l":22460.0,"c":22610.0,"v":8203.0,"dr":-0.0075,"sa":0.2743},{"date":"2026-04-30","o":22600.0,"h":23040.0,"l":22560.0,"c":23000.0,"v":14222.0,"dr":0.0172,"sa":0.2731},{"date":"2026-05-04","o":22610.0,"h":22640.0,"l":22300.0,"c":22360.0,"v":10539.0,"dr":-0.0278,"sa":0.2735},{"date":"2026-05-05","o":22640.0,"h":22640.0,"l":22360.0,"c":22370.0,"v":9492.0,"dr":0.0004,"sa":0.2735},{"date":"2026-05-06","o":22380.0,"h":22430.0,"l":22000.0,"c":22200.0,"v":11526.0,"dr":-0.0076,"sa":0.2731},{"date":"2026-05-07","o":22250.0,"h":22250.0,"l":21840.0,"c":22030.0,"v":9332.0,"dr":-0.0077,"sa":0.2732},{"date":"2026-05-08","o":22190.0,"h":22200.0,"l":21900.0,"c":21960.0,"v":10417.0,"dr":-0.0032,"sa":0.2732},{"date":"2026-05-11","o":22040.0,"h":22200.0,"l":21750.0,"c":21860.0,"v":9784.0,"dr":-0.0046,"sa":0.2733},{"date":"2026-05-12","o":22000.0,"h":22500.0,"l":21870.0,"c":22020.0,"v":10337.0,"dr":0.0073,"sa":0.2732},{"date":"2026-05-13","o":22360.0,"h":22840.0,"l":22130.0,"c":22790.0,"v":13373.0,"dr":0.035,"sa":0.2751},{"date":"2026-05-14","o":22900.0,"h":22990.0,"l":22650.0,"c":22750.0,"v":7533.0,"dr":-0.0018,"sa":0.2748},{"date":"2026-05-15","o":22790.0,"h":23050.0,"l":22480.0,"c":22480.0,"v":35700.0,"dr":-0.0119,"sa":0.2746},{"date":"2026-05-18","o":22660.0,"h":22760.0,"l":22350.0,"c":22680.0,"v":8730.0,"dr":0.0089,"sa":0.2738},{"date":"2026-05-19","o":23020.0,"h":23020.0,"l":22620.0,"c":22900.0,"v":27061.0,"dr":0.0097,"sa":0.2732},{"date":"2026-05-20","o":23000.0,"h":23160.0,"l":22740.0,"c":22740.0,"v":12112.0,"dr":-0.007,"sa":0.2734},{"date":"2026-05-21","o":22810.0,"h":22850.0,"l":22480.0,"c":22840.0,"v":8092.0,"dr":0.0044,"sa":0.2717},{"date":"2026-05-22","o":23000.0,"h":23300.0,"l":22950.0,"c":23210.0,"v":7148.0,"dr":0.0162,"sa":0.2711},{"date":"2026-05-26","o":22950.0,"h":23030.0,"l":22690.0,"c":22850.0,"v":8871.0,"dr":-0.0155,"sa":0.2703},{"date":"2026-05-27","o":22790.0,"h":23050.0,"l":22690.0,"c":22900.0,"v":6522.0,"dr":0.0022,"sa":0.2694},{"date":"2026-05-28","o":22880.0,"h":22950.0,"l":22690.0,"c":22810.0,"v":17680.0,"dr":-0.0039,"sa":0.2695},{"date":"2026-05-29","o":22900.0,"h":22900.0,"l":22190.0,"c":22260.0,"v":9222.0,"dr":-0.0241,"sa":0.2707},{"date":"2026-06-01","o":22260.0,"h":22340.0,"l":21850.0,"c":22310.0,"v":9304.0,"dr":0.0022,"sa":0.2703},{"date":"2026-06-02","o":22310.0,"h":22510.0,"l":22100.0,"c":22320.0,"v":41587.0,"dr":0.0004,"sa":0.2701},{"date":"2026-06-03","o":22410.0,"h":22630.0,"l":22250.0,"c":22570.0,"v":7782.0,"dr":0.0112,"sa":0.2701},{"date":"2026-06-04","o":22880.0,"h":23120.0,"l":22790.0,"c":23020.0,"v":8592.0,"dr":0.0199,"sa":0.2699},{"date":"2026-06-05","o":23100.0,"h":23820.0,"l":23100.0,"c":23480.0,"v":16107.0,"dr":0.02,"sa":0.2697},{"date":"2026-06-08","o":23400.0,"h":23740.0,"l":23320.0,"c":23530.0,"v":6858.0,"dr":0.0021,"sa":0.2696},{"date":"2026-06-09","o":23570.0,"h":24070.0,"l":23310.0,"c":23930.0,"v":35769.0,"dr":0.017,"sa":0.2691},{"date":"2026-06-10","o":24080.0,"h":24240.0,"l":23860.0,"c":24060.0,"v":11422.0,"dr":0.0054,"sa":0.2688},{"date":"2026-06-11","o":24050.0,"h":24060.0,"l":23700.0,"c":23720.0,"v":8312.0,"dr":-0.0141,"sa":0.2692},{"date":"2026-06-12","o":23990.0,"h":24060.0,"l":23550.0,"c":24040.0,"v":9079.0,"dr":0.0135,"sa":0.2692},{"date":"2026-06-16","o":23620.0,"h":23620.0,"l":22930.0,"c":23460.0,"v":9333.0,"dr":-0.0241,"sa":0.2705},{"date":"2026-06-17","o":23470.0,"h":23470.0,"l":23030.0,"c":23470.0,"v":10918.0,"dr":0.0004,"sa":0.2704},{"date":"2026-06-18","o":23410.0,"h":23450.0,"l":22800.0,"c":22940.0,"v":20805.0,"dr":-0.0226,"sa":0.2715},{"date":"2026-06-19","o":23200.0,"h":24400.0,"l":22810.0,"c":23800.0,"v":5464.0,"dr":0.0375,"sa":0.2737},{"date":"2026-06-22","o":23330.0,"h":23540.0,"l":23070.0,"c":23580.0,"v":9732.0,"dr":-0.0092,"sa":0.274},{"date":"2026-06-23","o":23820.0,"h":24860.0,"l":23820.0,"c":24860.0,"v":43581.0,"dr":0.0543,"sa":0.2787},{"date":"2026-06-24","o":24940.0,"h":25200.0,"l":24650.0,"c":24970.0,"v":16604.0,"dr":0.0044,"sa":0.2787},{"date":"2026-06-25","o":24000.0,"h":25640.0,"l":24000.0,"c":25240.0,"v":13199.0,"dr":0.0108,"sa":0.2788},{"date":"2026-06-26","o":25660.0,"h":26280.0,"l":25660.0,"c":26180.0,"v":13979.0,"dr":0.0372,"sa":0.2781},{"date":"2026-06-29","o":26200.0,"h":26760.0,"l":25920.0,"c":26660.0,"v":51481.0,"dr":0.0183,"sa":0.2776},{"date":"2026-06-30","o":27000.0,"h":27000.0,"l":26240.0,"c":26540.0,"v":21879.0,"dr":-0.0045,"sa":0.2775},{"date":"2026-07-01","o":26880.0,"h":26880.0,"l":26300.0,"c":26600.0,"v":20354.0,"dr":0.0023,"sa":0.2775},{"date":"2026-07-02","o":26500.0,"h":27660.0,"l":26500.0,"c":27680.0,"v":11281.0,"dr":0.0406,"sa":0.2799},{"date":"2026-07-03","o":28580.0,"h":28720.0,"l":27000.0,"c":27900.0,"v":4331.0,"dr":0.0079,"sa":0.2799},{"date":"2026-07-06","o":27520.0,"h":27520.0,"l":26700.0,"c":27160.0,"v":14987.0,"dr":-0.0265,"sa":0.2814},{"date":"2026-07-07","o":27600.0,"h":28280.0,"l":27600.0,"c":28180.0,"v":7983.0,"dr":0.0376,"sa":0.2835},{"date":"2026-07-08","o":28220.0,"h":28260.0,"l":27600.0,"c":27720.0,"v":8372.0,"dr":-0.0163,"sa":0.2842},{"date":"2026-07-10","o":27540.0,"h":27540.0,"l":26620.0,"c":26760.0,"v":4479.0,"dr":-0.0346,"sa":0.2833},{"date":"2026-07-13","o":27000.0,"h":27160.0,"l":26720.0,"c":26980.0,"v":8357.0,"dr":0.0082,"sa":0.2834},{"date":"2026-07-14","o":26780.0,"h":26780.0,"l":26220.0,"c":26380.0,"v":15191.0,"dr":-0.0222,"sa":0.2845},{"date":"2026-07-15","o":26020.0,"h":26640.0,"l":25460.0,"c":25880.0,"v":8786.0,"dr":-0.019,"sa":0.2853},{"date":"2026-07-16","o":25700.0,"h":26440.0,"l":25700.0,"c":26100.0,"v":4766.0,"dr":0.0085,"sa":0.2848},{"date":"2026-07-17","o":26600.0,"h":26780.0,"l":26440.0,"c":26560.0,"v":5502.0,"dr":0.0176,"sa":0.2848},{"date":"2026-07-20","o":26380.0,"h":26740.0,"l":26080.0,"c":26060.0,"v":4985.0,"dr":-0.0188,"sa":0.2854},{"date":"2026-07-21","o":25880.0,"h":26340.0,"l":25780.0,"c":26300.0,"v":5846.0,"dr":0.0092,"sa":0.2854},{"date":"2026-07-22","o":26620.0,"h":26900.0,"l":26320.0,"c":26760.0,"v":19356.0,"dr":0.0175,"sa":0.2853},{"date":"2026-07-23","o":26760.0,"h":27440.0,"l":26760.0,"c":27460.0,"v":7269.0,"dr":0.0262,"sa":0.2848},{"date":"2026-07-24","o":27500.0,"h":28100.0,"l":27500.0,"c":28000.0,"v":8838.0,"dr":0.0197,"sa":0.2809},{"date":"2026-07-27","o":28000.0,"h":28720.0,"l":27840.0,"c":28320.0,"v":8688.0,"dr":0.0114,"sa":0.281},{"date":"2026-07-28","o":28980.0,"h":29420.0,"l":28280.0,"c":28280.0,"v":15100.0,"dr":-0.0014,"sa":0.2808}]