[{"date":"2025-11-12","o":26200.0,"h":26720.0,"l":26060.0,"c":26700.0,"v":12125.0,"dr":0.023,"sa":0.8732},{"date":"2025-11-13","o":26540.0,"h":27260.0,"l":26500.0,"c":27100.0,"v":12119.0,"dr":0.015,"sa":0.8732},{"date":"2025-11-14","o":27100.0,"h":27480.0,"l":26080.0,"c":27380.0,"v":16193.0,"dr":0.0103,"sa":0.4644},{"date":"2025-11-17","o":26980.0,"h":27440.0,"l":26700.0,"c":27100.0,"v":9039.0,"dr":-0.0102,"sa":0.4633},{"date":"2025-11-18","o":26800.0,"h":27440.0,"l":26800.0,"c":27220.0,"v":8157.0,"dr":0.0044,"sa":0.4605},{"date":"2025-11-19","o":27700.0,"h":27900.0,"l":26720.0,"c":27520.0,"v":8912.0,"dr":0.011,"sa":0.4604},{"date":"2025-11-21","o":27940.0,"h":28700.0,"l":27660.0,"c":28580.0,"v":6913.0,"dr":0.0385,"sa":0.4614},{"date":"2025-11-25","o":28400.0,"h":30120.0,"l":28400.0,"c":30100.0,"v":10953.0,"dr":0.0532,"sa":0.464},{"date":"2025-11-26","o":30100.0,"h":30400.0,"l":29940.0,"c":30360.0,"v":10479.0,"dr":0.0086,"sa":0.4623},{"date":"2025-11-27","o":30260.0,"h":31000.0,"l":29500.0,"c":29680.0,"v":1986.0,"dr":-0.0224,"sa":0.4586},{"date":"2025-11-28","o":30300.0,"h":30300.0,"l":29000.0,"c":29220.0,"v":10407.0,"dr":-0.0155,"sa":0.4558},{"date":"2025-12-01","o":28680.0,"h":29220.0,"l":28520.0,"c":28700.0,"v":11538.0,"dr":-0.0178,"sa":0.4554},{"date":"2025-12-02","o":28600.0,"h":29080.0,"l":28420.0,"c":28440.0,"v":6993.0,"dr":-0.0091,"sa":0.4556},{"date":"2025-12-03","o":28440.0,"h":28540.0,"l":27700.0,"c":27980.0,"v":11688.0,"dr":-0.0162,"sa":0.4557},{"date":"2025-12-04","o":27980.0,"h":27980.0,"l":27080.0,"c":27320.0,"v":9872.0,"dr":-0.0236,"sa":0.4565},{"date":"2025-12-05","o":26500.0,"h":27680.0,"l":26500.0,"c":27280.0,"v":8297.0,"dr":-0.0015,"sa":0.4538},{"date":"2025-12-09","o":27200.0,"h":27200.0,"l":26480.0,"c":26500.0,"v":6365.0,"dr":-0.0286,"sa":0.4549},{"date":"2025-12-10","o":26460.0,"h":26900.0,"l":26240.0,"c":26720.0,"v":5057.0,"dr":0.0083,"sa":0.4548},{"date":"2025-12-11","o":25800.0,"h":27780.0,"l":25800.0,"c":27240.0,"v":17560.0,"dr":0.0195,"sa":0.4551},{"date":"2025-12-12","o":27200.0,"h":27780.0,"l":27100.0,"c":27760.0,"v":19287.0,"dr":0.0191,"sa":0.455},{"date":"2025-12-15","o":27820.0,"h":29100.0,"l":27800.0,"c":29040.0,"v":15314.0,"dr":0.0461,"sa":0.4564},{"date":"2025-12-16","o":29300.0,"h":29500.0,"l":28580.0,"c":29020.0,"v":9332.0,"dr":-0.0007,"sa":0.4557},{"date":"2025-12-17","o":29020.0,"h":29420.0,"l":28760.0,"c":28840.0,"v":6765.0,"dr":-0.0062,"sa":0.4544},{"date":"2025-12-18","o":28760.0,"h":29840.0,"l":28680.0,"c":29280.0,"v":5108.0,"dr":0.0153,"sa":0.4544},{"date":"2025-12-19","o":29400.0,"h":29680.0,"l":29000.0,"c":29600.0,"v":5635.0,"dr":0.0109,"sa":0.4531},{"date":"2025-12-22","o":29500.0,"h":29900.0,"l":29260.0,"c":29460.0,"v":10135.0,"dr":-0.0047,"sa":0.4531},{"date":"2025-12-23","o":29380.0,"h":30040.0,"l":29120.0,"c":29140.0,"v":8110.0,"dr":-0.0109,"sa":0.4529},{"date":"2025-12-24","o":29180.0,"h":29500.0,"l":29140.0,"c":29280.0,"v":617.0,"dr":0.0048,"sa":0.4525},{"date":"2025-12-26","o":30100.0,"h":30100.0,"l":28400.0,"c":29020.0,"v":4130.0,"dr":-0.0089,"sa":0.4515},{"date":"2025-12-29","o":29580.0,"h":29660.0,"l":29280.0,"c":29560.0,"v":7331.0,"dr":0.0186,"sa":0.4518},{"date":"2025-12-30","o":30100.0,"h":30100.0,"l":29320.0,"c":29380.0,"v":3449.0,"dr":-0.0061,"sa":0.4506},{"date":"2026-01-02","o":29400.0,"h":30100.0,"l":28860.0,"c":29440.0,"v":9194.0,"dr":0.002,"sa":0.45},{"date":"2026-01-05","o":29140.0,"h":29700.0,"l":28380.0,"c":28580.0,"v":14482.0,"dr":-0.0292,"sa":0.4505},{"date":"2026-01-06","o":28520.0,"h":29380.0,"l":28480.0,"c":29120.0,"v":8968.0,"dr":0.0189,"sa":0.4503},{"date":"2026-01-07","o":29120.0,"h":30620.0,"l":29120.0,"c":30260.0,"v":12729.0,"dr":0.0391,"sa":0.4494},{"date":"2026-01-08","o":30540.0,"h":31100.0,"l":29280.0,"c":29280.0,"v":5393.0,"dr":-0.0324,"sa":0.4508},{"date":"2026-01-09","o":28500.0,"h":30280.0,"l":28500.0,"c":29380.0,"v":4080.0,"dr":0.0034,"sa":0.4507},{"date":"2026-01-12","o":29380.0,"h":29600.0,"l":28940.0,"c":29460.0,"v":4956.0,"dr":0.0027,"sa":0.4501},{"date":"2026-01-13","o":30000.0,"h":30400.0,"l":29240.0,"c":29540.0,"v":3292.0,"dr":0.0027,"sa":0.45},{"date":"2026-01-14","o":29520.0,"h":29580.0,"l":28860.0,"c":29020.0,"v":4593.0,"dr":-0.0176,"sa":0.4503},{"date":"2026-01-15","o":29420.0,"h":29420.0,"l":27420.0,"c":27960.0,"v":12271.0,"dr":-0.0365,"sa":0.4518},{"date":"2026-01-16","o":27940.0,"h":28480.0,"l":27600.0,"c":28280.0,"v":10156.0,"dr":0.0114,"sa":0.4514},{"date":"2026-01-19","o":29800.0,"h":29800.0,"l":27000.0,"c":28280.0,"v":3013.0,"dr":0.0,"sa":0.4513},{"date":"2026-01-20","o":27840.0,"h":28380.0,"l":27660.0,"c":28280.0,"v":7593.0,"dr":0.0,"sa":0.4509},{"date":"2026-01-21","o":28000.0,"h":29220.0,"l":28000.0,"c":29140.0,"v":9611.0,"dr":0.0304,"sa":0.4515},{"date":"2026-01-22","o":29260.0,"h":29480.0,"l":28740.0,"c":29260.0,"v":11014.0,"dr":0.0041,"sa":0.4509},{"date":"2026-01-23","o":29500.0,"h":29500.0,"l":28640.0,"c":28900.0,"v":6037.0,"dr":-0.0123,"sa":0.4511},{"date":"2026-01-26","o":28820.0,"h":28900.0,"l":28140.0,"c":28740.0,"v":6075.0,"dr":-0.0055,"sa":0.4437},{"date":"2026-01-27","o":28460.0,"h":29060.0,"l":27940.0,"c":28060.0,"v":16486.0,"dr":-0.0237,"sa":0.4445},{"date":"2026-01-28","o":27960.0,"h":28000.0,"l":27100.0,"c":27380.0,"v":24354.0,"dr":-0.0242,"sa":0.4449},{"date":"2026-01-29","o":27740.0,"h":28080.0,"l":27500.0,"c":27720.0,"v":9360.0,"dr":0.0124,"sa":0.4417},{"date":"2026-01-30","o":27700.0,"h":28140.0,"l":27340.0,"c":28100.0,"v":7181.0,"dr":0.0137,"sa":0.4418},{"date":"2026-02-02","o":28100.0,"h":28260.0,"l":27720.0,"c":27820.0,"v":7620.0,"dr":-0.01,"sa":0.442},{"date":"2026-02-03","o":27540.0,"h":27980.0,"l":26560.0,"c":26980.0,"v":14852.0,"dr":-0.0302,"sa":0.4427},{"date":"2026-02-04","o":28160.0,"h":29620.0,"l":28160.0,"c":29260.0,"v":32458.0,"dr":0.0845,"sa":0.4502},{"date":"2026-02-05","o":29280.0,"h":29520.0,"l":27180.0,"c":27280.0,"v":21597.0,"dr":-0.0677,"sa":0.4552},{"date":"2026-02-06","o":28220.0,"h":28880.0,"l":27820.0,"c":28140.0,"v":3395.0,"dr":0.0315,"sa":0.456},{"date":"2026-02-09","o":28520.0,"h":29440.0,"l":27700.0,"c":27740.0,"v":15650.0,"dr":-0.0142,"sa":0.4559},{"date":"2026-02-10","o":27620.0,"h":27900.0,"l":26960.0,"c":27280.0,"v":6107.0,"dr":-0.0166,"sa":0.4561},{"date":"2026-02-11","o":27200.0,"h":27200.0,"l":26780.0,"c":26920.0,"v":6307.0,"dr":-0.0132,"sa":0.4559},{"date":"2026-02-12","o":26800.0,"h":27580.0,"l":26540.0,"c":27380.0,"v":5630.0,"dr":0.0171,"sa":0.4561},{"date":"2026-02-13","o":27400.0,"h":27920.0,"l":27200.0,"c":27420.0,"v":8516.0,"dr":0.0015,"sa":0.4561},{"date":"2026-02-18","o":27400.0,"h":27640.0,"l":26300.0,"c":26300.0,"v":6654.0,"dr":-0.0408,"sa":0.4576},{"date":"2026-02-19","o":26520.0,"h":26620.0,"l":26000.0,"c":26400.0,"v":5729.0,"dr":0.0038,"sa":0.4567},{"date":"2026-02-20","o":26500.0,"h":26640.0,"l":26020.0,"c":26040.0,"v":3659.0,"dr":-0.0136,"sa":0.4563},{"date":"2026-02-23","o":26840.0,"h":27340.0,"l":26660.0,"c":26920.0,"v":12647.0,"dr":0.0338,"sa":0.4572},{"date":"2026-02-24","o":26920.0,"h":27360.0,"l":26620.0,"c":27080.0,"v":4272.0,"dr":0.0059,"sa":0.4564},{"date":"2026-02-25","o":26880.0,"h":27240.0,"l":26820.0,"c":27120.0,"v":5626.0,"dr":0.0015,"sa":0.4564},{"date":"2026-02-26","o":27080.0,"h":27440.0,"l":26640.0,"c":26900.0,"v":3589.0,"dr":-0.0081,"sa":0.4565},{"date":"2026-02-27","o":26820.0,"h":27460.0,"l":26820.0,"c":27200.0,"v":5048.0,"dr":0.0112,"sa":0.4565},{"date":"2026-03-02","o":27100.0,"h":27740.0,"l":26620.0,"c":26720.0,"v":7435.0,"dr":-0.0176,"sa":0.4562},{"date":"2026-03-03","o":26660.0,"h":26800.0,"l":26340.0,"c":26700.0,"v":10367.0,"dr":-0.0007,"sa":0.4561},{"date":"2026-03-04","o":26480.0,"h":26780.0,"l":26120.0,"c":26320.0,"v":5025.0,"dr":-0.0142,"sa":0.4557},{"date":"2026-03-05","o":26340.0,"h":26340.0,"l":25420.0,"c":25700.0,"v":11649.0,"dr":-0.0236,"sa":0.4564},{"date":"2026-03-06","o":25600.0,"h":26120.0,"l":25600.0,"c":26080.0,"v":5414.0,"dr":0.0148,"sa":0.4564},{"date":"2026-03-09","o":25880.0,"h":26520.0,"l":25880.0,"c":26480.0,"v":2551.0,"dr":0.0153,"sa":0.4566},{"date":"2026-03-10","o":26480.0,"h":26500.0,"l":26100.0,"c":26120.0,"v":5175.0,"dr":-0.0136,"sa":0.4566},{"date":"2026-03-11","o":26000.0,"h":26100.0,"l":25820.0,"c":25940.0,"v":3570.0,"dr":-0.0069,"sa":0.4566},{"date":"2026-03-12","o":25900.0,"h":25940.0,"l":25300.0,"c":25480.0,"v":2915.0,"dr":-0.0177,"sa":0.4568},{"date":"2026-03-13","o":25480.0,"h":26020.0,"l":25480.0,"c":25820.0,"v":3807.0,"dr":0.0133,"sa":0.4569},{"date":"2026-03-16","o":25820.0,"h":26020.0,"l":25520.0,"c":25880.0,"v":4185.0,"dr":0.0023,"sa":0.4569},{"date":"2026-03-17","o":25580.0,"h":25620.0,"l":24260.0,"c":24430.0,"v":17772.0,"dr":-0.056,"sa":0.46},{"date":"2026-03-18","o":24560.0,"h":24560.0,"l":23820.0,"c":24000.0,"v":5242.0,"dr":-0.0176,"sa":0.4599},{"date":"2026-03-19","o":24130.0,"h":24300.0,"l":23930.0,"c":24050.0,"v":3291.0,"dr":0.0021,"sa":0.4572},{"date":"2026-03-20","o":23980.0,"h":24300.0,"l":23640.0,"c":23720.0,"v":4087.0,"dr":-0.0137,"sa":0.4547},{"date":"2026-03-23","o":23790.0,"h":24160.0,"l":23710.0,"c":23860.0,"v":1452.0,"dr":0.0059,"sa":0.4547},{"date":"2026-03-25","o":23860.0,"h":23980.0,"l":23590.0,"c":23760.0,"v":3723.0,"dr":-0.0042,"sa":0.4548},{"date":"2026-03-26","o":23770.0,"h":23770.0,"l":23170.0,"c":23260.0,"v":8279.0,"dr":-0.021,"sa":0.4546},{"date":"2026-03-27","o":23250.0,"h":23380.0,"l":22910.0,"c":23100.0,"v":4367.0,"dr":-0.0069,"sa":0.4544},{"date":"2026-03-30","o":23310.0,"h":23750.0,"l":23310.0,"c":23440.0,"v":5743.0,"dr":0.0147,"sa":0.4539},{"date":"2026-03-31","o":23810.0,"h":24300.0,"l":23810.0,"c":24210.0,"v":5115.0,"dr":0.0328,"sa":0.4541},{"date":"2026-04-01","o":24310.0,"h":25900.0,"l":24310.0,"c":25420.0,"v":21718.0,"dr":0.05,"sa":0.4566},{"date":"2026-04-06","o":24850.0,"h":24850.0,"l":24340.0,"c":24530.0,"v":4967.0,"dr":-0.035,"sa":0.458},{"date":"2026-04-07","o":24500.0,"h":24830.0,"l":23800.0,"c":24680.0,"v":5619.0,"dr":0.0061,"sa":0.458},{"date":"2026-04-08","o":24760.0,"h":25360.0,"l":24620.0,"c":25180.0,"v":7447.0,"dr":0.0203,"sa":0.4577},{"date":"2026-04-09","o":25080.0,"h":25460.0,"l":24870.0,"c":25260.0,"v":6833.0,"dr":0.0032,"sa":0.4565},{"date":"2026-04-10","o":25260.0,"h":25280.0,"l":24650.0,"c":24680.0,"v":6413.0,"dr":-0.023,"sa":0.4571},{"date":"2026-04-13","o":24740.0,"h":24850.0,"l":24290.0,"c":24320.0,"v":7887.0,"dr":-0.0146,"sa":0.4574},{"date":"2026-04-14","o":23940.0,"h":24550.0,"l":23940.0,"c":24210.0,"v":5720.0,"dr":-0.0045,"sa":0.4574},{"date":"2026-04-15","o":24400.0,"h":24430.0,"l":23300.0,"c":23470.0,"v":11721.0,"dr":-0.0306,"sa":0.4577},{"date":"2026-04-16","o":23690.0,"h":23840.0,"l":23240.0,"c":23450.0,"v":8439.0,"dr":-0.0009,"sa":0.4574},{"date":"2026-04-17","o":23450.0,"h":24200.0,"l":23450.0,"c":24200.0,"v":13366.0,"dr":0.032,"sa":0.4561},{"date":"2026-04-20","o":24210.0,"h":24330.0,"l":23830.0,"c":24170.0,"v":8359.0,"dr":-0.0012,"sa":0.456},{"date":"2026-04-21","o":24070.0,"h":24070.0,"l":23160.0,"c":23640.0,"v":14974.0,"dr":-0.0219,"sa":0.4565},{"date":"2026-04-22","o":23880.0,"h":24260.0,"l":23690.0,"c":24250.0,"v":10000.0,"dr":0.0258,"sa":0.4558},{"date":"2026-04-23","o":24490.0,"h":24490.0,"l":24110.0,"c":24210.0,"v":5770.0,"dr":-0.0016,"sa":0.4524},{"date":"2026-04-24","o":23860.0,"h":23860.0,"l":23210.0,"c":23630.0,"v":21306.0,"dr":-0.024,"sa":0.4531},{"date":"2026-04-27","o":23590.0,"h":23920.0,"l":23550.0,"c":23590.0,"v":10879.0,"dr":-0.0017,"sa":0.4518},{"date":"2026-04-28","o":23720.0,"h":23850.0,"l":23220.0,"c":23490.0,"v":8816.0,"dr":-0.0042,"sa":0.4517},{"date":"2026-04-29","o":23280.0,"h":23310.0,"l":22690.0,"c":22670.0,"v":14863.0,"dr":-0.0349,"sa":0.4457},{"date":"2026-04-30","o":23790.0,"h":25300.0,"l":23790.0,"c":25080.0,"v":27102.0,"dr":0.1063,"sa":0.4523},{"date":"2026-05-04","o":25380.0,"h":26060.0,"l":25300.0,"c":25900.0,"v":17696.0,"dr":0.0327,"sa":0.4526},{"date":"2026-05-05","o":26080.0,"h":26440.0,"l":25700.0,"c":26220.0,"v":20285.0,"dr":0.0124,"sa":0.4521},{"date":"2026-05-06","o":26200.0,"h":26360.0,"l":25940.0,"c":26180.0,"v":12705.0,"dr":-0.0015,"sa":0.4497},{"date":"2026-05-07","o":26200.0,"h":26200.0,"l":25680.0,"c":25820.0,"v":11540.0,"dr":-0.0138,"sa":0.4489},{"date":"2026-05-08","o":25960.0,"h":26120.0,"l":25160.0,"c":25220.0,"v":11128.0,"dr":-0.0232,"sa":0.4492},{"date":"2026-05-11","o":25220.0,"h":26480.0,"l":25200.0,"c":25560.0,"v":13660.0,"dr":0.0135,"sa":0.4494},{"date":"2026-05-12","o":25940.0,"h":26420.0,"l":25660.0,"c":26160.0,"v":15476.0,"dr":0.0235,"sa":0.4495},{"date":"2026-05-13","o":26340.0,"h":27100.0,"l":26160.0,"c":26940.0,"v":21299.0,"dr":0.0298,"sa":0.4455},{"date":"2026-05-14","o":26900.0,"h":26940.0,"l":26400.0,"c":26640.0,"v":11369.0,"dr":-0.0111,"sa":0.4413},{"date":"2026-05-15","o":26640.0,"h":26980.0,"l":26480.0,"c":26660.0,"v":33054.0,"dr":0.0008,"sa":0.4391},{"date":"2026-05-18","o":26560.0,"h":26560.0,"l":25980.0,"c":26200.0,"v":13395.0,"dr":-0.0173,"sa":0.4379},{"date":"2026-05-19","o":26500.0,"h":27140.0,"l":26160.0,"c":27160.0,"v":13737.0,"dr":0.0366,"sa":0.4379},{"date":"2026-05-20","o":27500.0,"h":27660.0,"l":26680.0,"c":26980.0,"v":11094.0,"dr":-0.0066,"sa":0.4365},{"date":"2026-05-21","o":27420.0,"h":27720.0,"l":27220.0,"c":27560.0,"v":10701.0,"dr":0.0215,"sa":0.4368},{"date":"2026-05-22","o":27560.0,"h":28400.0,"l":27560.0,"c":28240.0,"v":19385.0,"dr":0.0247,"sa":0.4347},{"date":"2026-05-26","o":28500.0,"h":28760.0,"l":28120.0,"c":28340.0,"v":16416.0,"dr":0.0035,"sa":0.4337},{"date":"2026-05-27","o":28420.0,"h":28980.0,"l":28420.0,"c":28680.0,"v":18283.0,"dr":0.012,"sa":0.4319},{"date":"2026-05-28","o":29000.0,"h":30360.0,"l":29000.0,"c":29780.0,"v":29634.0,"dr":0.0384,"sa":0.4332},{"date":"2026-05-29","o":29780.0,"h":29800.0,"l":28800.0,"c":29280.0,"v":28115.0,"dr":-0.0168,"sa":0.4334},{"date":"2026-06-01","o":29300.0,"h":29300.0,"l":28420.0,"c":28740.0,"v":14471.0,"dr":-0.0184,"sa":0.4328},{"date":"2026-06-02","o":28800.0,"h":28940.0,"l":28180.0,"c":28600.0,"v":17197.0,"dr":-0.0049,"sa":0.4324},{"date":"2026-06-03","o":28600.0,"h":29540.0,"l":28260.0,"c":29300.0,"v":12080.0,"dr":0.0245,"sa":0.4329},{"date":"2026-06-04","o":29860.0,"h":30800.0,"l":29820.0,"c":30360.0,"v":23960.0,"dr":0.0362,"sa":0.4341},{"date":"2026-06-05","o":30800.0,"h":31600.0,"l":30480.0,"c":30620.0,"v":23299.0,"dr":0.0086,"sa":0.434},{"date":"2026-06-08","o":31580.0,"h":31960.0,"l":31120.0,"c":31180.0,"v":23351.0,"dr":0.0183,"sa":0.4342},{"date":"2026-06-09","o":31760.0,"h":31800.0,"l":30740.0,"c":30920.0,"v":20526.0,"dr":-0.0083,"sa":0.434},{"date":"2026-06-10","o":30960.0,"h":31520.0,"l":30520.0,"c":30600.0,"v":12496.0,"dr":-0.0103,"sa":0.4334},{"date":"2026-06-11","o":30940.0,"h":31320.0,"l":30040.0,"c":30960.0,"v":8699.0,"dr":0.0118,"sa":0.4335},{"date":"2026-06-12","o":31200.0,"h":31340.0,"l":30300.0,"c":30460.0,"v":8947.0,"dr":-0.0161,"sa":0.4339},{"date":"2026-06-16","o":30700.0,"h":30700.0,"l":29760.0,"c":29940.0,"v":11758.0,"dr":-0.0171,"sa":0.4339},{"date":"2026-06-17","o":30000.0,"h":30000.0,"l":29560.0,"c":29920.0,"v":11747.0,"dr":-0.0007,"sa":0.4338},{"date":"2026-06-18","o":29600.0,"h":30220.0,"l":29240.0,"c":29680.0,"v":12764.0,"dr":-0.008,"sa":0.4339},{"date":"2026-06-19","o":30400.0,"h":30900.0,"l":28720.0,"c":29600.0,"v":1856.0,"dr":-0.0027,"sa":0.4339},{"date":"2026-06-22","o":29860.0,"h":30360.0,"l":29600.0,"c":30100.0,"v":5529.0,"dr":0.0169,"sa":0.4328},{"date":"2026-06-23","o":30280.0,"h":30880.0,"l":30040.0,"c":30640.0,"v":9488.0,"dr":0.0179,"sa":0.433},{"date":"2026-06-24","o":31620.0,"h":31620.0,"l":30440.0,"c":30980.0,"v":12957.0,"dr":0.0111,"sa":0.4331},{"date":"2026-06-25","o":31100.0,"h":31740.0,"l":30780.0,"c":31160.0,"v":10619.0,"dr":0.0058,"sa":0.4329},{"date":"2026-06-26","o":31480.0,"h":33500.0,"l":31480.0,"c":33400.0,"v":27690.0,"dr":0.0719,"sa":0.4351},{"date":"2026-06-29","o":33400.0,"h":34200.0,"l":33380.0,"c":33980.0,"v":15741.0,"dr":0.0174,"sa":0.4348},{"date":"2026-06-30","o":34120.0,"h":34120.0,"l":33060.0,"c":33500.0,"v":15310.0,"dr":-0.0141,"sa":0.4348},{"date":"2026-07-01","o":33620.0,"h":33980.0,"l":33000.0,"c":33320.0,"v":10967.0,"dr":-0.0054,"sa":0.4349},{"date":"2026-07-02","o":33340.0,"h":34740.0,"l":33140.0,"c":34040.0,"v":11240.0,"dr":0.0216,"sa":0.435},{"date":"2026-07-03","o":33900.0,"h":34800.0,"l":33000.0,"c":34400.0,"v":2302.0,"dr":0.0106,"sa":0.4344},{"date":"2026-07-06","o":34120.0,"h":34120.0,"l":33100.0,"c":33740.0,"v":10301.0,"dr":-0.0192,"sa":0.435},{"date":"2026-07-07","o":34520.0,"h":35000.0,"l":34380.0,"c":34780.0,"v":8247.0,"dr":0.0308,"sa":0.4351},{"date":"2026-07-08","o":34500.0,"h":34940.0,"l":33900.0,"c":34280.0,"v":8670.0,"dr":-0.0144,"sa":0.4355},{"date":"2026-07-10","o":34100.0,"h":34100.0,"l":32880.0,"c":33280.0,"v":6487.0,"dr":-0.0292,"sa":0.4362},{"date":"2026-07-13","o":33100.0,"h":33560.0,"l":32780.0,"c":33220.0,"v":10434.0,"dr":-0.0018,"sa":0.4363},{"date":"2026-07-14","o":32740.0,"h":32740.0,"l":31760.0,"c":32140.0,"v":14527.0,"dr":-0.0325,"sa":0.4377},{"date":"2026-07-15","o":32000.0,"h":32440.0,"l":31480.0,"c":32280.0,"v":6142.0,"dr":0.0044,"sa":0.4377},{"date":"2026-07-16","o":32220.0,"h":33160.0,"l":31980.0,"c":32920.0,"v":5279.0,"dr":0.0198,"sa":0.4379},{"date":"2026-07-17","o":32620.0,"h":33400.0,"l":32440.0,"c":33120.0,"v":7278.0,"dr":0.0061,"sa":0.4378},{"date":"2026-07-20","o":33120.0,"h":33260.0,"l":32240.0,"c":32200.0,"v":9455.0,"dr":-0.0278,"sa":0.4385},{"date":"2026-07-21","o":32200.0,"h":33020.0,"l":32080.0,"c":32900.0,"v":6037.0,"dr":0.0217,"sa":0.4389},{"date":"2026-07-22","o":33080.0,"h":33080.0,"l":32380.0,"c":32700.0,"v":13197.0,"dr":-0.0061,"sa":0.4383},{"date":"2026-07-23","o":32380.0,"h":33660.0,"l":32300.0,"c":33620.0,"v":14477.0,"dr":0.0281,"sa":0.4357},{"date":"2026-07-24","o":33980.0,"h":34280.0,"l":33620.0,"c":34200.0,"v":6041.0,"dr":0.0173,"sa":0.4356},{"date":"2026-07-27","o":34020.0,"h":34440.0,"l":33840.0,"c":34240.0,"v":5854.0,"dr":0.0012,"sa":0.4346},{"date":"2026-07-28","o":34840.0,"h":35160.0,"l":34460.0,"c":34760.0,"v":15411.0,"dr":0.0152,"sa":0.4342}]