[{"date":"2026-02-27","o":30960.0,"h":31400.0,"l":28820.0,"c":28820.0,"v":2210.0,"dr":-0.1261,"sa":0.6026},{"date":"2026-03-02","o":28660.0,"h":28940.0,"l":28100.0,"c":28780.0,"v":358.0,"dr":-0.0014,"sa":0.6024},{"date":"2026-03-03","o":25420.0,"h":26400.0,"l":25140.0,"c":26400.0,"v":1875.0,"dr":-0.0827,"sa":0.6087},{"date":"2026-03-04","o":24490.0,"h":25380.0,"l":24150.0,"c":25300.0,"v":2540.0,"dr":-0.0417,"sa":0.6102},{"date":"2026-03-05","o":24980.0,"h":24980.0,"l":24100.0,"c":24220.0,"v":4824.0,"dr":-0.0427,"sa":0.6119},{"date":"2026-03-06","o":24040.0,"h":24200.0,"l":23890.0,"c":24110.0,"v":439.0,"dr":-0.0045,"sa":0.612},{"date":"2026-03-09","o":23170.0,"h":24190.0,"l":23160.0,"c":24160.0,"v":612.0,"dr":0.0021,"sa":0.6115},{"date":"2026-03-10","o":24300.0,"h":24550.0,"l":24190.0,"c":24050.0,"v":1824.0,"dr":-0.0046,"sa":0.6115},{"date":"2026-03-11","o":24210.0,"h":24210.0,"l":23690.0,"c":23810.0,"v":168.0,"dr":-0.01,"sa":0.6102},{"date":"2026-03-12","o":23790.0,"h":23790.0,"l":23270.0,"c":23290.0,"v":247.0,"dr":-0.0218,"sa":0.6104},{"date":"2026-03-13","o":24100.0,"h":24380.0,"l":23770.0,"c":23800.0,"v":3533.0,"dr":0.0219,"sa":0.6103},{"date":"2026-03-16","o":23800.0,"h":24100.0,"l":23800.0,"c":23840.0,"v":247.0,"dr":0.0017,"sa":0.6094},{"date":"2026-03-17","o":24100.0,"h":24510.0,"l":24070.0,"c":24210.0,"v":1087.0,"dr":0.0155,"sa":0.6093},{"date":"2026-03-18","o":24350.0,"h":24500.0,"l":24220.0,"c":24060.0,"v":66.0,"dr":-0.0062,"sa":0.6088},{"date":"2026-03-19","o":23490.0,"h":23650.0,"l":23490.0,"c":23890.0,"v":57.0,"dr":-0.0071,"sa":0.6025},{"date":"2026-03-20","o":23920.0,"h":23920.0,"l":23360.0,"c":23360.0,"v":212.0,"dr":-0.0222,"sa":0.6008},{"date":"2026-03-23","o":23200.0,"h":23200.0,"l":23200.0,"c":23270.0,"v":1.0,"dr":-0.0039,"sa":0.6008},{"date":"2026-03-25","o":23070.0,"h":23120.0,"l":22990.0,"c":22900.0,"v":43.0,"dr":-0.0159,"sa":0.601},{"date":"2026-03-26","o":22060.0,"h":22060.0,"l":21820.0,"c":21730.0,"v":116.0,"dr":-0.0511,"sa":0.6035},{"date":"2026-03-27","o":21250.0,"h":21940.0,"l":21250.0,"c":21950.0,"v":78.0,"dr":0.0101,"sa":0.6035},{"date":"2026-03-30","o":20220.0,"h":20410.0,"l":20120.0,"c":20190.0,"v":1543.0,"dr":-0.0802,"sa":0.6091},{"date":"2026-03-31","o":20050.0,"h":20900.0,"l":20040.0,"c":20920.0,"v":513.0,"dr":0.0362,"sa":0.61},{"date":"2026-04-01","o":21420.0,"h":21680.0,"l":21380.0,"c":21630.0,"v":1217.0,"dr":0.0339,"sa":0.6104},{"date":"2026-04-06","o":20420.0,"h":20570.0,"l":20310.0,"c":20350.0,"v":1111.0,"dr":-0.0592,"sa":0.6136},{"date":"2026-04-07","o":19700.0,"h":20040.0,"l":19700.0,"c":19980.0,"v":30.0,"dr":-0.0182,"sa":0.614},{"date":"2026-04-08","o":21950.0,"h":22220.0,"l":21700.0,"c":22060.0,"v":1949.0,"dr":0.1041,"sa":0.6221},{"date":"2026-04-09","o":22000.0,"h":22120.0,"l":21690.0,"c":22010.0,"v":266.0,"dr":-0.0023,"sa":0.6221},{"date":"2026-04-10","o":22110.0,"h":22110.0,"l":21760.0,"c":21720.0,"v":205.0,"dr":-0.0132,"sa":0.6224},{"date":"2026-04-13","o":21310.0,"h":21440.0,"l":21120.0,"c":21420.0,"v":132.0,"dr":-0.0138,"sa":0.6217},{"date":"2026-04-14","o":22240.0,"h":22660.0,"l":22240.0,"c":22490.0,"v":149.0,"dr":0.05,"sa":0.6234},{"date":"2026-04-15","o":22440.0,"h":22440.0,"l":21750.0,"c":21800.0,"v":227.0,"dr":-0.0307,"sa":0.6241},{"date":"2026-04-16","o":22390.0,"h":22420.0,"l":22120.0,"c":22110.0,"v":274.0,"dr":0.0142,"sa":0.6241},{"date":"2026-04-17","o":22990.0,"h":23330.0,"l":22990.0,"c":23020.0,"v":2075.0,"dr":0.0412,"sa":0.6251},{"date":"2026-04-20","o":23100.0,"h":23100.0,"l":22690.0,"c":22720.0,"v":29.0,"dr":-0.013,"sa":0.625},{"date":"2026-04-21","o":22230.0,"h":22240.0,"l":22130.0,"c":22170.0,"v":64.0,"dr":-0.0242,"sa":0.6254},{"date":"2026-04-22","o":22590.0,"h":22740.0,"l":22400.0,"c":22410.0,"v":92.0,"dr":0.0108,"sa":0.6254},{"date":"2026-04-23","o":22970.0,"h":23050.0,"l":22710.0,"c":22750.0,"v":56.0,"dr":0.0152,"sa":0.6219},{"date":"2026-04-24","o":23100.0,"h":23430.0,"l":23080.0,"c":23490.0,"v":614.0,"dr":0.0325,"sa":0.6225},{"date":"2026-04-27","o":23180.0,"h":23500.0,"l":23180.0,"c":23450.0,"v":683.0,"dr":-0.0017,"sa":0.6223},{"date":"2026-04-28","o":22790.0,"h":22790.0,"l":22520.0,"c":22520.0,"v":102.0,"dr":-0.0397,"sa":0.6238},{"date":"2026-04-29","o":22550.0,"h":22550.0,"l":21910.0,"c":22010.0,"v":45.0,"dr":-0.0226,"sa":0.6241},{"date":"2026-04-30","o":21890.0,"h":22920.0,"l":21890.0,"c":22920.0,"v":41.0,"dr":0.0413,"sa":0.6228},{"date":"2026-05-04","o":22690.0,"h":22750.0,"l":22500.0,"c":22440.0,"v":29.0,"dr":-0.0209,"sa":0.6227},{"date":"2026-05-05","o":22830.0,"h":23230.0,"l":22830.0,"c":23110.0,"v":337.0,"dr":0.0299,"sa":0.6213},{"date":"2026-05-06","o":23290.0,"h":23310.0,"l":22940.0,"c":23290.0,"v":245.0,"dr":0.0078,"sa":0.6213},{"date":"2026-05-07","o":22760.0,"h":22990.0,"l":22430.0,"c":22500.0,"v":240.0,"dr":-0.0339,"sa":0.6225},{"date":"2026-05-08","o":22490.0,"h":0.0,"l":0.0,"c":23010.0,"v":5.0,"dr":0.0227,"sa":0.6227},{"date":"2026-05-11","o":21930.0,"h":21990.0,"l":21800.0,"c":21850.0,"v":2513.0,"dr":-0.0504,"sa":0.6214},{"date":"2026-05-12","o":20750.0,"h":20890.0,"l":20510.0,"c":20520.0,"v":394.0,"dr":-0.0609,"sa":0.6241},{"date":"2026-05-13","o":20350.0,"h":20670.0,"l":20250.0,"c":20470.0,"v":521.0,"dr":-0.0024,"sa":0.6241},{"date":"2026-05-14","o":19970.0,"h":20010.0,"l":19450.0,"c":19740.0,"v":854.0,"dr":-0.0357,"sa":0.6254},{"date":"2026-05-15","o":19060.0,"h":19380.0,"l":19060.0,"c":19300.0,"v":211.0,"dr":-0.0223,"sa":0.6253},{"date":"2026-05-18","o":19170.0,"h":19400.0,"l":19020.0,"c":19120.0,"v":287.0,"dr":-0.0093,"sa":0.6237},{"date":"2026-05-19","o":19050.0,"h":19930.0,"l":19000.0,"c":19540.0,"v":2265.0,"dr":0.022,"sa":0.624},{"date":"2026-05-20","o":18480.0,"h":19070.0,"l":18400.0,"c":18990.0,"v":292.0,"dr":-0.0281,"sa":0.6242},{"date":"2026-05-21","o":19510.0,"h":19690.0,"l":19460.0,"c":19540.0,"v":149.0,"dr":0.029,"sa":0.624},{"date":"2026-05-22","o":19580.0,"h":19630.0,"l":19500.0,"c":19510.0,"v":2594.0,"dr":-0.0015,"sa":0.6236},{"date":"2026-05-26","o":20220.0,"h":20440.0,"l":20140.0,"c":20320.0,"v":541.0,"dr":0.0415,"sa":0.6248},{"date":"2026-05-27","o":19650.0,"h":19650.0,"l":19460.0,"c":19650.0,"v":122.0,"dr":-0.033,"sa":0.6243},{"date":"2026-05-28","o":19570.0,"h":19700.0,"l":19530.0,"c":19750.0,"v":384.0,"dr":0.0051,"sa":0.6242},{"date":"2026-05-29","o":19610.0,"h":19630.0,"l":19390.0,"c":19480.0,"v":157.0,"dr":-0.0137,"sa":0.6198},{"date":"2026-06-01","o":19380.0,"h":19410.0,"l":19060.0,"c":19280.0,"v":426.0,"dr":-0.0103,"sa":0.62},{"date":"2026-06-02","o":19160.0,"h":19370.0,"l":19150.0,"c":19420.0,"v":335.0,"dr":0.0073,"sa":0.6195},{"date":"2026-06-03","o":19340.0,"h":19640.0,"l":19340.0,"c":19570.0,"v":414.0,"dr":0.0077,"sa":0.6193},{"date":"2026-06-04","o":19650.0,"h":19660.0,"l":19330.0,"c":19500.0,"v":750.0,"dr":-0.0036,"sa":0.6192},{"date":"2026-06-05","o":18800.0,"h":19180.0,"l":18560.0,"c":18590.0,"v":360.0,"dr":-0.0467,"sa":0.6211},{"date":"2026-06-08","o":18130.0,"h":18330.0,"l":18110.0,"c":18460.0,"v":176.0,"dr":-0.007,"sa":0.619},{"date":"2026-06-09","o":18400.0,"h":18400.0,"l":18230.0,"c":18320.0,"v":532.0,"dr":-0.0076,"sa":0.6169},{"date":"2026-06-10","o":18240.0,"h":18250.0,"l":18190.0,"c":17970.0,"v":34.0,"dr":-0.0191,"sa":0.6155},{"date":"2026-06-11","o":17670.0,"h":18410.0,"l":17670.0,"c":18380.0,"v":424.0,"dr":0.0228,"sa":0.6154},{"date":"2026-06-12","o":18900.0,"h":19210.0,"l":18900.0,"c":19050.0,"v":214.0,"dr":0.0365,"sa":0.6162},{"date":"2026-06-16","o":20050.0,"h":20050.0,"l":19750.0,"c":19740.0,"v":438.0,"dr":0.0362,"sa":0.6168},{"date":"2026-06-17","o":20100.0,"h":20100.0,"l":19770.0,"c":19780.0,"v":86.0,"dr":0.002,"sa":0.6168},{"date":"2026-06-18","o":19790.0,"h":19790.0,"l":19610.0,"c":19720.0,"v":382.0,"dr":-0.003,"sa":0.6167},{"date":"2026-06-19","o":19790.0,"h":19790.0,"l":19610.0,"c":19720.0,"v":0.0,"dr":0.0,"sa":0.6163},{"date":"2026-06-22","o":19270.0,"h":19400.0,"l":19240.0,"c":19260.0,"v":102.0,"dr":-0.0233,"sa":0.6169},{"date":"2026-06-23","o":18480.0,"h":18770.0,"l":18470.0,"c":18750.0,"v":306.0,"dr":-0.0265,"sa":0.6175},{"date":"2026-06-24","o":18850.0,"h":18930.0,"l":18640.0,"c":18700.0,"v":138.0,"dr":-0.0027,"sa":0.6152},{"date":"2026-06-25","o":19330.0,"h":19330.0,"l":19320.0,"c":19210.0,"v":25.0,"dr":0.0273,"sa":0.6067},{"date":"2026-06-26","o":18700.0,"h":18700.0,"l":18460.0,"c":18520.0,"v":62.0,"dr":-0.0359,"sa":0.6079},{"date":"2026-06-29","o":19120.0,"h":19340.0,"l":19120.0,"c":19200.0,"v":37.0,"dr":0.0367,"sa":0.6081},{"date":"2026-06-30","o":19120.0,"h":19340.0,"l":19120.0,"c":19200.0,"v":0.0,"dr":0.0,"sa":0.6065},{"date":"2026-07-01","o":19150.0,"h":19150.0,"l":18860.0,"c":18890.0,"v":354.0,"dr":-0.0161,"sa":0.6063},{"date":"2026-07-02","o":19430.0,"h":19680.0,"l":19430.0,"c":19600.0,"v":215.0,"dr":0.0376,"sa":0.6073},{"date":"2026-07-03","o":19600.0,"h":19600.0,"l":18340.0,"c":19600.0,"v":92.0,"dr":0.0,"sa":0.6058},{"date":"2026-07-06","o":19890.0,"h":20100.0,"l":19830.0,"c":19980.0,"v":273.0,"dr":0.0194,"sa":0.6058},{"date":"2026-07-07","o":19860.0,"h":19860.0,"l":19600.0,"c":19740.0,"v":80.0,"dr":-0.012,"sa":0.5599},{"date":"2026-07-08","o":19240.0,"h":19270.0,"l":19000.0,"c":19300.0,"v":116.0,"dr":-0.0223,"sa":0.5523},{"date":"2026-07-10","o":19300.0,"h":19540.0,"l":19300.0,"c":19380.0,"v":45.0,"dr":0.0041,"sa":0.5487},{"date":"2026-07-13","o":18700.0,"h":18700.0,"l":18310.0,"c":18280.0,"v":677.0,"dr":-0.0568,"sa":0.5508},{"date":"2026-07-14","o":18130.0,"h":18130.0,"l":17850.0,"c":17930.0,"v":280.0,"dr":-0.0191,"sa":0.5508},{"date":"2026-07-15","o":17910.0,"h":17910.0,"l":17770.0,"c":17980.0,"v":125.0,"dr":0.0028,"sa":0.5501},{"date":"2026-07-16","o":18170.0,"h":18170.0,"l":18040.0,"c":18020.0,"v":21.0,"dr":0.0022,"sa":0.549},{"date":"2026-07-17","o":17780.0,"h":18130.0,"l":17780.0,"c":17940.0,"v":351.0,"dr":-0.0044,"sa":0.549},{"date":"2026-07-20","o":17880.0,"h":17880.0,"l":17780.0,"c":17730.0,"v":187.0,"dr":-0.0117,"sa":0.5492},{"date":"2026-07-21","o":18390.0,"h":18390.0,"l":18360.0,"c":18360.0,"v":101.0,"dr":0.0355,"sa":0.5483},{"date":"2026-07-22","o":18400.0,"h":18720.0,"l":18400.0,"c":18640.0,"v":21.0,"dr":0.0153,"sa":0.5477},{"date":"2026-07-23","o":19000.0,"h":19090.0,"l":19000.0,"c":19000.0,"v":212.0,"dr":0.0193,"sa":0.5477},{"date":"2026-07-24","o":19000.0,"h":19480.0,"l":19000.0,"c":19280.0,"v":191.0,"dr":0.0147,"sa":0.5478},{"date":"2026-07-27","o":19370.0,"h":19500.0,"l":19370.0,"c":19500.0,"v":122.0,"dr":0.0114,"sa":0.5471},{"date":"2026-07-28","o":18820.0,"h":18900.0,"l":18680.0,"c":18680.0,"v":412.0,"dr":-0.0421,"sa":0.547}]