[{"date":"2025-11-12","o":24940.0,"h":25200.0,"l":24760.0,"c":25200.0,"v":5750.0,"dr":0.0104,"sa":0.8828},{"date":"2025-11-13","o":25200.0,"h":25260.0,"l":24910.0,"c":24990.0,"v":2912.0,"dr":-0.0083,"sa":0.8827},{"date":"2025-11-14","o":25100.0,"h":25100.0,"l":24580.0,"c":24690.0,"v":2471.0,"dr":-0.012,"sa":0.3761},{"date":"2025-11-17","o":24500.0,"h":24670.0,"l":24150.0,"c":24160.0,"v":4193.0,"dr":-0.0215,"sa":0.3768},{"date":"2025-11-18","o":24160.0,"h":24220.0,"l":23500.0,"c":23660.0,"v":3548.0,"dr":-0.0207,"sa":0.3774},{"date":"2025-11-19","o":23660.0,"h":23680.0,"l":23340.0,"c":23580.0,"v":2958.0,"dr":-0.0034,"sa":0.3773},{"date":"2025-11-21","o":24200.0,"h":24870.0,"l":23980.0,"c":24690.0,"v":4112.0,"dr":0.0471,"sa":0.3801},{"date":"2025-11-25","o":24600.0,"h":25460.0,"l":24490.0,"c":25400.0,"v":2106.0,"dr":0.0288,"sa":0.3806},{"date":"2025-11-26","o":25400.0,"h":25480.0,"l":25100.0,"c":25360.0,"v":2362.0,"dr":-0.0016,"sa":0.3802},{"date":"2025-11-27","o":25320.0,"h":25840.0,"l":24340.0,"c":25000.0,"v":1020.0,"dr":-0.0142,"sa":0.3804},{"date":"2025-11-28","o":25000.0,"h":25500.0,"l":25000.0,"c":25400.0,"v":4008.0,"dr":0.016,"sa":0.3799},{"date":"2025-12-01","o":25400.0,"h":25400.0,"l":25000.0,"c":25180.0,"v":1982.0,"dr":-0.0087,"sa":0.3796},{"date":"2025-12-02","o":25180.0,"h":25600.0,"l":24990.0,"c":25400.0,"v":2361.0,"dr":0.0087,"sa":0.3793},{"date":"2025-12-03","o":25320.0,"h":25440.0,"l":25000.0,"c":25340.0,"v":1754.0,"dr":-0.0024,"sa":0.3794},{"date":"2025-12-04","o":26500.0,"h":26500.0,"l":24760.0,"c":24750.0,"v":5451.0,"dr":-0.0233,"sa":0.3801},{"date":"2025-12-05","o":24760.0,"h":25120.0,"l":24400.0,"c":25120.0,"v":1274.0,"dr":0.0149,"sa":0.3803},{"date":"2025-12-09","o":24820.0,"h":24820.0,"l":24360.0,"c":24480.0,"v":1353.0,"dr":-0.0255,"sa":0.3813},{"date":"2025-12-10","o":24620.0,"h":24830.0,"l":24430.0,"c":24570.0,"v":1557.0,"dr":0.0037,"sa":0.3807},{"date":"2025-12-11","o":24550.0,"h":25740.0,"l":24550.0,"c":25700.0,"v":3976.0,"dr":0.046,"sa":0.3833},{"date":"2025-12-12","o":25920.0,"h":26320.0,"l":25680.0,"c":26300.0,"v":2741.0,"dr":0.0233,"sa":0.3824},{"date":"2025-12-15","o":26080.0,"h":26480.0,"l":26080.0,"c":26400.0,"v":3998.0,"dr":0.0038,"sa":0.3824},{"date":"2025-12-16","o":26200.0,"h":26640.0,"l":26200.0,"c":26560.0,"v":2289.0,"dr":0.0061,"sa":0.3821},{"date":"2025-12-17","o":26280.0,"h":26860.0,"l":26280.0,"c":26820.0,"v":2488.0,"dr":0.0098,"sa":0.3822},{"date":"2025-12-18","o":26880.0,"h":26880.0,"l":26280.0,"c":26600.0,"v":5960.0,"dr":-0.0082,"sa":0.3822},{"date":"2025-12-19","o":26500.0,"h":26760.0,"l":26320.0,"c":26620.0,"v":2426.0,"dr":0.0008,"sa":0.3816},{"date":"2025-12-22","o":26600.0,"h":27120.0,"l":26200.0,"c":26980.0,"v":3839.0,"dr":0.0135,"sa":0.3813},{"date":"2025-12-23","o":27160.0,"h":27300.0,"l":26680.0,"c":26680.0,"v":1719.0,"dr":-0.0111,"sa":0.3814},{"date":"2025-12-24","o":26620.0,"h":26980.0,"l":26540.0,"c":26840.0,"v":116.0,"dr":0.006,"sa":0.3813},{"date":"2025-12-26","o":26000.0,"h":27800.0,"l":25400.0,"c":26340.0,"v":919.0,"dr":-0.0186,"sa":0.3819},{"date":"2025-12-29","o":26680.0,"h":27080.0,"l":26680.0,"c":26720.0,"v":1324.0,"dr":0.0144,"sa":0.3817},{"date":"2025-12-30","o":26720.0,"h":27120.0,"l":26480.0,"c":26480.0,"v":2160.0,"dr":-0.009,"sa":0.3805},{"date":"2026-01-02","o":26500.0,"h":26760.0,"l":26100.0,"c":26400.0,"v":4729.0,"dr":-0.003,"sa":0.3805},{"date":"2026-01-05","o":26400.0,"h":26860.0,"l":25820.0,"c":26740.0,"v":2023.0,"dr":0.0129,"sa":0.3805},{"date":"2026-01-06","o":26700.0,"h":27080.0,"l":26400.0,"c":27080.0,"v":4445.0,"dr":0.0127,"sa":0.3805},{"date":"2026-01-07","o":27060.0,"h":27220.0,"l":26840.0,"c":27200.0,"v":927.0,"dr":0.0044,"sa":0.3805},{"date":"2026-01-08","o":27120.0,"h":27300.0,"l":26680.0,"c":27100.0,"v":894.0,"dr":-0.0037,"sa":0.3801},{"date":"2026-01-09","o":27280.0,"h":27280.0,"l":26740.0,"c":26960.0,"v":996.0,"dr":-0.0052,"sa":0.3798},{"date":"2026-01-12","o":26420.0,"h":26420.0,"l":25840.0,"c":26300.0,"v":7085.0,"dr":-0.0245,"sa":0.3803},{"date":"2026-01-13","o":26080.0,"h":26080.0,"l":24760.0,"c":25360.0,"v":14142.0,"dr":-0.0357,"sa":0.3821},{"date":"2026-01-14","o":25420.0,"h":25760.0,"l":24860.0,"c":25220.0,"v":11457.0,"dr":-0.0055,"sa":0.381},{"date":"2026-01-15","o":25300.0,"h":25380.0,"l":24780.0,"c":24830.0,"v":4274.0,"dr":-0.0155,"sa":0.3813},{"date":"2026-01-16","o":25000.0,"h":25000.0,"l":24750.0,"c":24950.0,"v":2478.0,"dr":0.0048,"sa":0.3811},{"date":"2026-01-19","o":25800.0,"h":25800.0,"l":24750.0,"c":25120.0,"v":627.0,"dr":0.0068,"sa":0.3811},{"date":"2026-01-20","o":24770.0,"h":24770.0,"l":24380.0,"c":24470.0,"v":8593.0,"dr":-0.0259,"sa":0.3821},{"date":"2026-01-21","o":24650.0,"h":24650.0,"l":24130.0,"c":24270.0,"v":7892.0,"dr":-0.0082,"sa":0.3822},{"date":"2026-01-22","o":24640.0,"h":24640.0,"l":23930.0,"c":24260.0,"v":18895.0,"dr":-0.0004,"sa":0.3821},{"date":"2026-01-23","o":24480.0,"h":24480.0,"l":23800.0,"c":24000.0,"v":7295.0,"dr":-0.0107,"sa":0.3822},{"date":"2026-01-26","o":24000.0,"h":24280.0,"l":23920.0,"c":24280.0,"v":7293.0,"dr":0.0117,"sa":0.3823},{"date":"2026-01-27","o":24260.0,"h":24450.0,"l":23870.0,"c":23920.0,"v":26621.0,"dr":-0.0148,"sa":0.3816},{"date":"2026-01-28","o":23900.0,"h":23960.0,"l":23640.0,"c":23890.0,"v":10665.0,"dr":-0.0013,"sa":0.3816},{"date":"2026-01-29","o":24630.0,"h":24810.0,"l":23850.0,"c":24780.0,"v":31341.0,"dr":0.0373,"sa":0.3833},{"date":"2026-01-30","o":24800.0,"h":24800.0,"l":24370.0,"c":24620.0,"v":10880.0,"dr":-0.0065,"sa":0.383},{"date":"2026-02-02","o":24800.0,"h":25160.0,"l":24250.0,"c":25140.0,"v":5611.0,"dr":0.0211,"sa":0.383},{"date":"2026-02-03","o":25180.0,"h":25300.0,"l":24870.0,"c":25120.0,"v":14809.0,"dr":-0.0008,"sa":0.383},{"date":"2026-02-04","o":24900.0,"h":25260.0,"l":24100.0,"c":25240.0,"v":3301.0,"dr":0.0048,"sa":0.3829},{"date":"2026-02-05","o":25240.0,"h":25460.0,"l":24660.0,"c":25220.0,"v":2904.0,"dr":-0.0008,"sa":0.3826},{"date":"2026-02-06","o":25060.0,"h":25560.0,"l":24520.0,"c":24680.0,"v":4148.0,"dr":-0.0214,"sa":0.3823},{"date":"2026-02-09","o":24680.0,"h":24960.0,"l":23980.0,"c":24130.0,"v":5937.0,"dr":-0.0223,"sa":0.383},{"date":"2026-02-10","o":24140.0,"h":24350.0,"l":23760.0,"c":24120.0,"v":3767.0,"dr":-0.0004,"sa":0.383},{"date":"2026-02-11","o":24010.0,"h":24260.0,"l":23780.0,"c":24190.0,"v":1774.0,"dr":0.0029,"sa":0.3821},{"date":"2026-02-12","o":23930.0,"h":24140.0,"l":23530.0,"c":23690.0,"v":22111.0,"dr":-0.0207,"sa":0.3825},{"date":"2026-02-13","o":23690.0,"h":23800.0,"l":23040.0,"c":23190.0,"v":8630.0,"dr":-0.0211,"sa":0.3827},{"date":"2026-02-18","o":23190.0,"h":23550.0,"l":23190.0,"c":23350.0,"v":8456.0,"dr":0.0069,"sa":0.3827},{"date":"2026-02-19","o":23310.0,"h":23470.0,"l":22640.0,"c":22670.0,"v":5508.0,"dr":-0.0291,"sa":0.3837},{"date":"2026-02-20","o":22600.0,"h":23100.0,"l":22600.0,"c":23100.0,"v":3763.0,"dr":0.019,"sa":0.3841},{"date":"2026-02-23","o":23000.0,"h":23000.0,"l":21460.0,"c":21590.0,"v":15269.0,"dr":-0.0654,"sa":0.3897},{"date":"2026-02-24","o":21890.0,"h":21910.0,"l":21580.0,"c":21900.0,"v":5335.0,"dr":0.0144,"sa":0.3899},{"date":"2026-02-25","o":22110.0,"h":22770.0,"l":21830.0,"c":22780.0,"v":10660.0,"dr":0.0402,"sa":0.3919},{"date":"2026-02-26","o":22930.0,"h":23270.0,"l":22720.0,"c":23020.0,"v":13012.0,"dr":0.0105,"sa":0.392},{"date":"2026-02-27","o":22860.0,"h":23260.0,"l":22340.0,"c":22820.0,"v":3070.0,"dr":-0.0087,"sa":0.392},{"date":"2026-03-02","o":22950.0,"h":23310.0,"l":22610.0,"c":23220.0,"v":2253.0,"dr":0.0175,"sa":0.3923},{"date":"2026-03-03","o":23220.0,"h":23630.0,"l":22900.0,"c":23620.0,"v":1532.0,"dr":0.0172,"sa":0.3907},{"date":"2026-03-04","o":23620.0,"h":23690.0,"l":23130.0,"c":23340.0,"v":8622.0,"dr":-0.0119,"sa":0.3901},{"date":"2026-03-05","o":23030.0,"h":23430.0,"l":22840.0,"c":23290.0,"v":4359.0,"dr":-0.0021,"sa":0.3901},{"date":"2026-03-06","o":23270.0,"h":23560.0,"l":23010.0,"c":23300.0,"v":3883.0,"dr":0.0004,"sa":0.3899},{"date":"2026-03-09","o":23280.0,"h":23390.0,"l":22830.0,"c":23040.0,"v":2167.0,"dr":-0.0112,"sa":0.3901},{"date":"2026-03-10","o":23010.0,"h":23020.0,"l":22760.0,"c":22780.0,"v":6091.0,"dr":-0.0113,"sa":0.3902},{"date":"2026-03-11","o":22660.0,"h":22820.0,"l":22220.0,"c":22230.0,"v":3244.0,"dr":-0.0241,"sa":0.391},{"date":"2026-03-12","o":22240.0,"h":22420.0,"l":21970.0,"c":21960.0,"v":1857.0,"dr":-0.0121,"sa":0.3911},{"date":"2026-03-13","o":22030.0,"h":22230.0,"l":21900.0,"c":22130.0,"v":2737.0,"dr":0.0077,"sa":0.3911},{"date":"2026-03-16","o":22190.0,"h":22690.0,"l":22190.0,"c":22580.0,"v":1031.0,"dr":0.0203,"sa":0.3914},{"date":"2026-03-17","o":22790.0,"h":22970.0,"l":22560.0,"c":22580.0,"v":1256.0,"dr":0.0,"sa":0.3914},{"date":"2026-03-18","o":22460.0,"h":22500.0,"l":21750.0,"c":21780.0,"v":4975.0,"dr":-0.0354,"sa":0.3925},{"date":"2026-03-19","o":22090.0,"h":22210.0,"l":21710.0,"c":21930.0,"v":1555.0,"dr":0.0069,"sa":0.3921},{"date":"2026-03-20","o":22070.0,"h":22270.0,"l":21920.0,"c":22200.0,"v":2887.0,"dr":0.0123,"sa":0.392},{"date":"2026-03-23","o":22450.0,"h":22450.0,"l":22210.0,"c":22250.0,"v":1503.0,"dr":0.0023,"sa":0.3915},{"date":"2026-03-25","o":22310.0,"h":22440.0,"l":21830.0,"c":22130.0,"v":4851.0,"dr":-0.0054,"sa":0.3915},{"date":"2026-03-26","o":22020.0,"h":22150.0,"l":21890.0,"c":21900.0,"v":1708.0,"dr":-0.0104,"sa":0.3917},{"date":"2026-03-27","o":21910.0,"h":21910.0,"l":21260.0,"c":21610.0,"v":5507.0,"dr":-0.0132,"sa":0.3914},{"date":"2026-03-30","o":21880.0,"h":22240.0,"l":21800.0,"c":22220.0,"v":2654.0,"dr":0.0282,"sa":0.3919},{"date":"2026-03-31","o":22270.0,"h":22430.0,"l":21900.0,"c":22350.0,"v":8231.0,"dr":0.0059,"sa":0.3912},{"date":"2026-04-01","o":22360.0,"h":22410.0,"l":21750.0,"c":22210.0,"v":5982.0,"dr":-0.0063,"sa":0.3913},{"date":"2026-04-06","o":22150.0,"h":22580.0,"l":22040.0,"c":22560.0,"v":3315.0,"dr":0.0158,"sa":0.3915},{"date":"2026-04-07","o":22600.0,"h":22690.0,"l":22380.0,"c":22410.0,"v":2307.0,"dr":-0.0066,"sa":0.3915},{"date":"2026-04-08","o":22510.0,"h":22940.0,"l":22510.0,"c":22750.0,"v":3342.0,"dr":0.0152,"sa":0.3908},{"date":"2026-04-09","o":22700.0,"h":22700.0,"l":22320.0,"c":22550.0,"v":5178.0,"dr":-0.0088,"sa":0.3909},{"date":"2026-04-10","o":22580.0,"h":22580.0,"l":22230.0,"c":22320.0,"v":5403.0,"dr":-0.0102,"sa":0.3906},{"date":"2026-04-13","o":22240.0,"h":22600.0,"l":22150.0,"c":22600.0,"v":7052.0,"dr":0.0125,"sa":0.3902},{"date":"2026-04-14","o":22530.0,"h":22860.0,"l":22480.0,"c":22770.0,"v":4971.0,"dr":0.0075,"sa":0.3898},{"date":"2026-04-15","o":22760.0,"h":23130.0,"l":22760.0,"c":22960.0,"v":7588.0,"dr":0.0083,"sa":0.3897},{"date":"2026-04-16","o":23000.0,"h":23050.0,"l":22740.0,"c":22860.0,"v":5101.0,"dr":-0.0044,"sa":0.3892},{"date":"2026-04-17","o":22900.0,"h":23260.0,"l":22810.0,"c":23110.0,"v":4125.0,"dr":0.0109,"sa":0.3833},{"date":"2026-04-20","o":23150.0,"h":23190.0,"l":22900.0,"c":22950.0,"v":3567.0,"dr":-0.0069,"sa":0.3831},{"date":"2026-04-21","o":23220.0,"h":23340.0,"l":22690.0,"c":22750.0,"v":2881.0,"dr":-0.0087,"sa":0.3831},{"date":"2026-04-22","o":22830.0,"h":22830.0,"l":22540.0,"c":22780.0,"v":5474.0,"dr":0.0013,"sa":0.3741},{"date":"2026-04-23","o":22630.0,"h":22660.0,"l":22350.0,"c":22540.0,"v":10799.0,"dr":-0.0105,"sa":0.372},{"date":"2026-04-24","o":22340.0,"h":22950.0,"l":22240.0,"c":22880.0,"v":2179.0,"dr":0.0151,"sa":0.3722},{"date":"2026-04-27","o":22970.0,"h":23350.0,"l":22820.0,"c":23300.0,"v":24043.0,"dr":0.0184,"sa":0.3709},{"date":"2026-04-28","o":23550.0,"h":23750.0,"l":23090.0,"c":23150.0,"v":3906.0,"dr":-0.0064,"sa":0.3699},{"date":"2026-04-29","o":24000.0,"h":24160.0,"l":23700.0,"c":23770.0,"v":25894.0,"dr":0.0268,"sa":0.3654},{"date":"2026-04-30","o":23140.0,"h":23140.0,"l":22540.0,"c":22850.0,"v":22514.0,"dr":-0.0387,"sa":0.3555},{"date":"2026-05-04","o":22560.0,"h":23020.0,"l":22420.0,"c":22950.0,"v":21318.0,"dr":0.0044,"sa":0.3245},{"date":"2026-05-05","o":22900.0,"h":22900.0,"l":22310.0,"c":22430.0,"v":7215.0,"dr":-0.0227,"sa":0.3252},{"date":"2026-05-06","o":22450.0,"h":22470.0,"l":21980.0,"c":22080.0,"v":18713.0,"dr":-0.0156,"sa":0.3243},{"date":"2026-05-07","o":22470.0,"h":22680.0,"l":22290.0,"c":22580.0,"v":9579.0,"dr":0.0226,"sa":0.325},{"date":"2026-05-08","o":22570.0,"h":22570.0,"l":22200.0,"c":22330.0,"v":8439.0,"dr":-0.0111,"sa":0.3252},{"date":"2026-05-11","o":22330.0,"h":22620.0,"l":22160.0,"c":22290.0,"v":13834.0,"dr":-0.0018,"sa":0.3252},{"date":"2026-05-12","o":22600.0,"h":22780.0,"l":22300.0,"c":22400.0,"v":9042.0,"dr":0.0049,"sa":0.3225},{"date":"2026-05-13","o":22280.0,"h":22360.0,"l":22010.0,"c":22080.0,"v":7920.0,"dr":-0.0143,"sa":0.3223},{"date":"2026-05-14","o":22000.0,"h":22230.0,"l":21900.0,"c":21980.0,"v":11517.0,"dr":-0.0045,"sa":0.3224},{"date":"2026-05-15","o":22350.0,"h":22650.0,"l":22200.0,"c":22230.0,"v":5284.0,"dr":0.0114,"sa":0.3218},{"date":"2026-05-18","o":22240.0,"h":22760.0,"l":22140.0,"c":22760.0,"v":11906.0,"dr":0.0238,"sa":0.3224},{"date":"2026-05-19","o":22860.0,"h":23140.0,"l":22550.0,"c":22600.0,"v":7861.0,"dr":-0.007,"sa":0.3225},{"date":"2026-05-20","o":22470.0,"h":22530.0,"l":22160.0,"c":22440.0,"v":16563.0,"dr":-0.0071,"sa":0.3222},{"date":"2026-05-21","o":22440.0,"h":22580.0,"l":22160.0,"c":22430.0,"v":12378.0,"dr":-0.0004,"sa":0.3222},{"date":"2026-05-22","o":22480.0,"h":22610.0,"l":22380.0,"c":22400.0,"v":6176.0,"dr":-0.0013,"sa":0.3221},{"date":"2026-05-26","o":22300.0,"h":22380.0,"l":22160.0,"c":22270.0,"v":6486.0,"dr":-0.0058,"sa":0.3212},{"date":"2026-05-27","o":22290.0,"h":22470.0,"l":22140.0,"c":22290.0,"v":11738.0,"dr":0.0009,"sa":0.3211},{"date":"2026-05-28","o":22240.0,"h":22260.0,"l":21830.0,"c":22230.0,"v":8101.0,"dr":-0.0027,"sa":0.3211},{"date":"2026-05-29","o":22250.0,"h":22500.0,"l":22200.0,"c":22220.0,"v":16326.0,"dr":-0.0004,"sa":0.3211},{"date":"2026-06-01","o":22410.0,"h":22510.0,"l":22010.0,"c":22480.0,"v":10063.0,"dr":0.0117,"sa":0.3204},{"date":"2026-06-02","o":22500.0,"h":22500.0,"l":21790.0,"c":21790.0,"v":28467.0,"dr":-0.0307,"sa":0.3219},{"date":"2026-06-03","o":21950.0,"h":22020.0,"l":21240.0,"c":21740.0,"v":41461.0,"dr":-0.0023,"sa":0.3217},{"date":"2026-06-04","o":21910.0,"h":22420.0,"l":21910.0,"c":22070.0,"v":38574.0,"dr":0.0152,"sa":0.3219},{"date":"2026-06-05","o":22400.0,"h":22700.0,"l":22250.0,"c":22530.0,"v":48714.0,"dr":0.0208,"sa":0.3193},{"date":"2026-06-08","o":22530.0,"h":22540.0,"l":22250.0,"c":22450.0,"v":11223.0,"dr":-0.0036,"sa":0.3193},{"date":"2026-06-09","o":22450.0,"h":22810.0,"l":22320.0,"c":22740.0,"v":34354.0,"dr":0.0129,"sa":0.3191},{"date":"2026-06-10","o":22750.0,"h":22800.0,"l":22250.0,"c":22390.0,"v":12972.0,"dr":-0.0154,"sa":0.319},{"date":"2026-06-11","o":22390.0,"h":22390.0,"l":21930.0,"c":22000.0,"v":11385.0,"dr":-0.0174,"sa":0.319},{"date":"2026-06-12","o":22180.0,"h":22390.0,"l":22070.0,"c":22260.0,"v":10556.0,"dr":0.0118,"sa":0.319},{"date":"2026-06-16","o":22370.0,"h":22790.0,"l":22200.0,"c":22770.0,"v":41509.0,"dr":0.0229,"sa":0.3198},{"date":"2026-06-17","o":22840.0,"h":22910.0,"l":22410.0,"c":22490.0,"v":43805.0,"dr":-0.0123,"sa":0.3199},{"date":"2026-06-18","o":21980.0,"h":22710.0,"l":21980.0,"c":22420.0,"v":20223.0,"dr":-0.0031,"sa":0.3198},{"date":"2026-06-19","o":22440.0,"h":22800.0,"l":22080.0,"c":22750.0,"v":4031.0,"dr":0.0147,"sa":0.32},{"date":"2026-06-22","o":22650.0,"h":22790.0,"l":22350.0,"c":22430.0,"v":14835.0,"dr":-0.0141,"sa":0.3202},{"date":"2026-06-23","o":22690.0,"h":23050.0,"l":22520.0,"c":23060.0,"v":7964.0,"dr":0.0281,"sa":0.3214},{"date":"2026-06-24","o":23060.0,"h":23490.0,"l":22940.0,"c":23280.0,"v":16608.0,"dr":0.0095,"sa":0.3214},{"date":"2026-06-25","o":23400.0,"h":23700.0,"l":22870.0,"c":22910.0,"v":23291.0,"dr":-0.0159,"sa":0.3194},{"date":"2026-06-26","o":23200.0,"h":23580.0,"l":23200.0,"c":23390.0,"v":21265.0,"dr":0.021,"sa":0.32},{"date":"2026-06-29","o":23720.0,"h":24300.0,"l":23520.0,"c":23960.0,"v":33836.0,"dr":0.0244,"sa":0.3147},{"date":"2026-06-30","o":24150.0,"h":24380.0,"l":23920.0,"c":24370.0,"v":15286.0,"dr":0.0171,"sa":0.3147},{"date":"2026-07-01","o":24670.0,"h":25300.0,"l":24500.0,"c":24840.0,"v":17655.0,"dr":0.0193,"sa":0.3151},{"date":"2026-07-02","o":25100.0,"h":25860.0,"l":25100.0,"c":25640.0,"v":18557.0,"dr":0.0322,"sa":0.3155},{"date":"2026-07-03","o":25780.0,"h":26420.0,"l":25300.0,"c":25800.0,"v":5351.0,"dr":0.0062,"sa":0.3155},{"date":"2026-07-06","o":25880.0,"h":25880.0,"l":24800.0,"c":25420.0,"v":37431.0,"dr":-0.0147,"sa":0.3158},{"date":"2026-07-07","o":25420.0,"h":25860.0,"l":25280.0,"c":25320.0,"v":10503.0,"dr":-0.0039,"sa":0.3158},{"date":"2026-07-08","o":25440.0,"h":25440.0,"l":24680.0,"c":24840.0,"v":9289.0,"dr":-0.019,"sa":0.3151},{"date":"2026-07-10","o":24980.0,"h":25060.0,"l":24580.0,"c":24970.0,"v":3382.0,"dr":0.0052,"sa":0.3143},{"date":"2026-07-13","o":25360.0,"h":25760.0,"l":25260.0,"c":25560.0,"v":19884.0,"dr":0.0236,"sa":0.3151},{"date":"2026-07-14","o":25500.0,"h":25680.0,"l":25100.0,"c":25400.0,"v":14336.0,"dr":-0.0063,"sa":0.3147},{"date":"2026-07-15","o":25400.0,"h":25640.0,"l":24890.0,"c":25400.0,"v":7609.0,"dr":0.0,"sa":0.3147},{"date":"2026-07-16","o":25640.0,"h":26140.0,"l":25580.0,"c":26180.0,"v":8454.0,"dr":0.0307,"sa":0.3158},{"date":"2026-07-17","o":26180.0,"h":26200.0,"l":25760.0,"c":25940.0,"v":10324.0,"dr":-0.0092,"sa":0.3154},{"date":"2026-07-20","o":25960.0,"h":26180.0,"l":25700.0,"c":26100.0,"v":6098.0,"dr":0.0062,"sa":0.3154},{"date":"2026-07-21","o":25800.0,"h":25940.0,"l":25520.0,"c":25580.0,"v":7746.0,"dr":-0.0199,"sa":0.3151},{"date":"2026-07-22","o":25580.0,"h":25660.0,"l":25300.0,"c":25320.0,"v":4930.0,"dr":-0.0102,"sa":0.3143},{"date":"2026-07-23","o":25300.0,"h":25520.0,"l":25080.0,"c":25520.0,"v":15436.0,"dr":0.0079,"sa":0.3141},{"date":"2026-07-24","o":25640.0,"h":26120.0,"l":25520.0,"c":26040.0,"v":13785.0,"dr":0.0204,"sa":0.3147},{"date":"2026-07-27","o":26160.0,"h":26820.0,"l":26160.0,"c":26700.0,"v":10625.0,"dr":0.0253,"sa":0.3155},{"date":"2026-07-28","o":27000.0,"h":27300.0,"l":27000.0,"c":27160.0,"v":22739.0,"dr":0.0172,"sa":0.3159}]