[{"date":"2025-11-12","o":25020.0,"h":25580.0,"l":24780.0,"c":25060.0,"v":746.0,"dr":0.0016,"sa":0.4086},{"date":"2025-11-13","o":25320.0,"h":25420.0,"l":24800.0,"c":25260.0,"v":1851.0,"dr":0.008,"sa":0.4086},{"date":"2025-11-14","o":25160.0,"h":25260.0,"l":24750.0,"c":24970.0,"v":6101.0,"dr":-0.0115,"sa":0.406},{"date":"2025-11-17","o":24960.0,"h":24960.0,"l":24580.0,"c":24540.0,"v":1969.0,"dr":-0.0172,"sa":0.4062},{"date":"2025-11-18","o":24590.0,"h":24600.0,"l":24330.0,"c":24400.0,"v":660.0,"dr":-0.0057,"sa":0.4061},{"date":"2025-11-19","o":24250.0,"h":24790.0,"l":24240.0,"c":24480.0,"v":352.0,"dr":0.0033,"sa":0.406},{"date":"2025-11-21","o":24830.0,"h":25580.0,"l":24370.0,"c":25400.0,"v":101.0,"dr":0.0376,"sa":0.4062},{"date":"2025-11-25","o":25400.0,"h":26160.0,"l":25280.0,"c":26200.0,"v":1023.0,"dr":0.0315,"sa":0.4072},{"date":"2025-11-26","o":26600.0,"h":26600.0,"l":25940.0,"c":26220.0,"v":373.0,"dr":0.0008,"sa":0.4072},{"date":"2025-11-27","o":25100.0,"h":27020.0,"l":25100.0,"c":25720.0,"v":541.0,"dr":-0.0191,"sa":0.407},{"date":"2025-11-28","o":26000.0,"h":26300.0,"l":24310.0,"c":26200.0,"v":805.0,"dr":0.0187,"sa":0.4052},{"date":"2025-12-01","o":26200.0,"h":26200.0,"l":25580.0,"c":25880.0,"v":1133.0,"dr":-0.0122,"sa":0.4053},{"date":"2025-12-02","o":25780.0,"h":26180.0,"l":25660.0,"c":26160.0,"v":1226.0,"dr":0.0108,"sa":0.4054},{"date":"2025-12-03","o":26200.0,"h":26500.0,"l":25920.0,"c":26100.0,"v":656.0,"dr":-0.0023,"sa":0.4054},{"date":"2025-12-04","o":25700.0,"h":26020.0,"l":25460.0,"c":25580.0,"v":867.0,"dr":-0.0199,"sa":0.4059},{"date":"2025-12-05","o":25300.0,"h":25480.0,"l":24990.0,"c":25280.0,"v":1872.0,"dr":-0.0117,"sa":0.4053},{"date":"2025-12-09","o":24540.0,"h":24900.0,"l":24420.0,"c":24700.0,"v":642.0,"dr":-0.0229,"sa":0.406},{"date":"2025-12-10","o":24860.0,"h":25040.0,"l":24560.0,"c":24950.0,"v":422.0,"dr":0.0101,"sa":0.406},{"date":"2025-12-11","o":24780.0,"h":25680.0,"l":24750.0,"c":25520.0,"v":501.0,"dr":0.0228,"sa":0.4058},{"date":"2025-12-12","o":25220.0,"h":25660.0,"l":25220.0,"c":25580.0,"v":370.0,"dr":0.0024,"sa":0.4049},{"date":"2025-12-15","o":25860.0,"h":25860.0,"l":25180.0,"c":25280.0,"v":1120.0,"dr":-0.0117,"sa":0.405},{"date":"2025-12-16","o":25200.0,"h":25700.0,"l":25100.0,"c":25320.0,"v":4989.0,"dr":0.0016,"sa":0.4046},{"date":"2025-12-17","o":25300.0,"h":25400.0,"l":24950.0,"c":25180.0,"v":824.0,"dr":-0.0055,"sa":0.4044},{"date":"2025-12-18","o":25440.0,"h":25520.0,"l":24920.0,"c":25060.0,"v":1117.0,"dr":-0.0048,"sa":0.4034},{"date":"2025-12-19","o":25280.0,"h":25300.0,"l":24860.0,"c":25020.0,"v":925.0,"dr":-0.0016,"sa":0.4032},{"date":"2025-12-22","o":24790.0,"h":25240.0,"l":24620.0,"c":24610.0,"v":2990.0,"dr":-0.0164,"sa":0.4035},{"date":"2025-12-23","o":24620.0,"h":24880.0,"l":24420.0,"c":24420.0,"v":608.0,"dr":-0.0077,"sa":0.4036},{"date":"2025-12-24","o":24420.0,"h":24730.0,"l":24150.0,"c":24500.0,"v":350.0,"dr":0.0033,"sa":0.4036},{"date":"2025-12-26","o":23600.0,"h":25380.0,"l":23600.0,"c":24860.0,"v":524.0,"dr":0.0147,"sa":0.4036},{"date":"2025-12-29","o":24170.0,"h":24940.0,"l":24170.0,"c":24760.0,"v":706.0,"dr":-0.004,"sa":0.4033},{"date":"2025-12-30","o":24930.0,"h":24930.0,"l":24490.0,"c":24520.0,"v":428.0,"dr":-0.0097,"sa":0.4027},{"date":"2026-01-02","o":23950.0,"h":24900.0,"l":23950.0,"c":24820.0,"v":1245.0,"dr":0.0122,"sa":0.4026},{"date":"2026-01-05","o":24900.0,"h":25320.0,"l":24750.0,"c":25280.0,"v":856.0,"dr":0.0185,"sa":0.4028},{"date":"2026-01-06","o":25500.0,"h":25500.0,"l":24870.0,"c":25500.0,"v":1366.0,"dr":0.0087,"sa":0.4019},{"date":"2026-01-07","o":25600.0,"h":25700.0,"l":24830.0,"c":24970.0,"v":7162.0,"dr":-0.0208,"sa":0.4026},{"date":"2026-01-08","o":25100.0,"h":25420.0,"l":24820.0,"c":25260.0,"v":1216.0,"dr":0.0116,"sa":0.4024},{"date":"2026-01-09","o":26000.0,"h":26000.0,"l":25040.0,"c":25380.0,"v":407.0,"dr":0.0048,"sa":0.4023},{"date":"2026-01-12","o":25500.0,"h":25660.0,"l":24860.0,"c":25660.0,"v":911.0,"dr":0.011,"sa":0.4022},{"date":"2026-01-13","o":25520.0,"h":26060.0,"l":25500.0,"c":26020.0,"v":1148.0,"dr":0.014,"sa":0.4023},{"date":"2026-01-14","o":26060.0,"h":26060.0,"l":25660.0,"c":25760.0,"v":679.0,"dr":-0.01,"sa":0.4022},{"date":"2026-01-15","o":25520.0,"h":26260.0,"l":25500.0,"c":25920.0,"v":5954.0,"dr":0.0062,"sa":0.4022},{"date":"2026-01-16","o":25760.0,"h":26020.0,"l":25320.0,"c":25520.0,"v":927.0,"dr":-0.0154,"sa":0.4026},{"date":"2026-01-19","o":25520.0,"h":25520.0,"l":23720.0,"c":24900.0,"v":856.0,"dr":-0.0243,"sa":0.4028},{"date":"2026-01-20","o":24420.0,"h":24640.0,"l":23200.0,"c":23700.0,"v":8844.0,"dr":-0.0482,"sa":0.4058},{"date":"2026-01-21","o":23700.0,"h":24130.0,"l":23420.0,"c":23660.0,"v":5625.0,"dr":-0.0017,"sa":0.4058},{"date":"2026-01-22","o":23620.0,"h":24540.0,"l":23550.0,"c":24230.0,"v":4455.0,"dr":0.0241,"sa":0.4054},{"date":"2026-01-23","o":24060.0,"h":24820.0,"l":24060.0,"c":24550.0,"v":3586.0,"dr":0.0132,"sa":0.4052},{"date":"2026-01-26","o":24380.0,"h":24660.0,"l":24150.0,"c":24250.0,"v":2236.0,"dr":-0.0122,"sa":0.4046},{"date":"2026-01-27","o":24420.0,"h":24420.0,"l":23850.0,"c":23970.0,"v":839.0,"dr":-0.0115,"sa":0.4048},{"date":"2026-01-28","o":23900.0,"h":24100.0,"l":23410.0,"c":23520.0,"v":6441.0,"dr":-0.0188,"sa":0.4053},{"date":"2026-01-29","o":23820.0,"h":23900.0,"l":23320.0,"c":23510.0,"v":1933.0,"dr":-0.0004,"sa":0.4049},{"date":"2026-01-30","o":23500.0,"h":23600.0,"l":22880.0,"c":22900.0,"v":1112.0,"dr":-0.0259,"sa":0.4057},{"date":"2026-02-02","o":23130.0,"h":23140.0,"l":22550.0,"c":22700.0,"v":3612.0,"dr":-0.0087,"sa":0.4032},{"date":"2026-02-03","o":22840.0,"h":23460.0,"l":22490.0,"c":23050.0,"v":938.0,"dr":0.0154,"sa":0.4033},{"date":"2026-02-04","o":22700.0,"h":24430.0,"l":22700.0,"c":24410.0,"v":17080.0,"dr":0.059,"sa":0.4074},{"date":"2026-02-05","o":24500.0,"h":25000.0,"l":24160.0,"c":24940.0,"v":1805.0,"dr":0.0217,"sa":0.4075},{"date":"2026-02-06","o":24940.0,"h":25960.0,"l":24530.0,"c":25680.0,"v":2965.0,"dr":0.0297,"sa":0.4083},{"date":"2026-02-09","o":25500.0,"h":25800.0,"l":24960.0,"c":25120.0,"v":1298.0,"dr":-0.0218,"sa":0.4089},{"date":"2026-02-10","o":25160.0,"h":25580.0,"l":24980.0,"c":25520.0,"v":2071.0,"dr":0.0159,"sa":0.4092},{"date":"2026-02-11","o":25760.0,"h":25760.0,"l":24920.0,"c":25620.0,"v":1239.0,"dr":0.0039,"sa":0.4087},{"date":"2026-02-12","o":25480.0,"h":26000.0,"l":24870.0,"c":25940.0,"v":958.0,"dr":0.0125,"sa":0.4088},{"date":"2026-02-13","o":25920.0,"h":26000.0,"l":25120.0,"c":25220.0,"v":1070.0,"dr":-0.0278,"sa":0.4097},{"date":"2026-02-18","o":24940.0,"h":24940.0,"l":23670.0,"c":23750.0,"v":1327.0,"dr":-0.0583,"sa":0.4138},{"date":"2026-02-19","o":24700.0,"h":24700.0,"l":23600.0,"c":23810.0,"v":544.0,"dr":0.0025,"sa":0.4137},{"date":"2026-02-20","o":23670.0,"h":24520.0,"l":23670.0,"c":24120.0,"v":1382.0,"dr":0.013,"sa":0.4136},{"date":"2026-02-23","o":24200.0,"h":24200.0,"l":23620.0,"c":23850.0,"v":354.0,"dr":-0.0112,"sa":0.4136},{"date":"2026-02-24","o":23850.0,"h":24320.0,"l":23850.0,"c":24130.0,"v":431.0,"dr":0.0117,"sa":0.4136},{"date":"2026-02-25","o":24270.0,"h":24360.0,"l":23950.0,"c":24350.0,"v":2354.0,"dr":0.0091,"sa":0.4135},{"date":"2026-02-26","o":24520.0,"h":24870.0,"l":24320.0,"c":24610.0,"v":650.0,"dr":0.0107,"sa":0.4135},{"date":"2026-02-27","o":24650.0,"h":24650.0,"l":24000.0,"c":24020.0,"v":657.0,"dr":-0.024,"sa":0.4143},{"date":"2026-03-02","o":23880.0,"h":24250.0,"l":23470.0,"c":23710.0,"v":469.0,"dr":-0.0129,"sa":0.4145},{"date":"2026-03-03","o":23850.0,"h":23850.0,"l":23110.0,"c":23500.0,"v":1050.0,"dr":-0.0089,"sa":0.4147},{"date":"2026-03-04","o":23640.0,"h":23720.0,"l":23150.0,"c":23650.0,"v":626.0,"dr":0.0064,"sa":0.4145},{"date":"2026-03-05","o":23760.0,"h":23760.0,"l":22870.0,"c":22820.0,"v":882.0,"dr":-0.0351,"sa":0.4161},{"date":"2026-03-06","o":23200.0,"h":23210.0,"l":22440.0,"c":22610.0,"v":860.0,"dr":-0.0092,"sa":0.416},{"date":"2026-03-09","o":22470.0,"h":22540.0,"l":21880.0,"c":22410.0,"v":1198.0,"dr":-0.0088,"sa":0.4156},{"date":"2026-03-10","o":22270.0,"h":22830.0,"l":22270.0,"c":22720.0,"v":1435.0,"dr":0.0138,"sa":0.4158},{"date":"2026-03-11","o":22720.0,"h":22720.0,"l":22330.0,"c":22540.0,"v":3888.0,"dr":-0.0079,"sa":0.4158},{"date":"2026-03-12","o":22340.0,"h":22410.0,"l":21730.0,"c":21730.0,"v":1390.0,"dr":-0.0359,"sa":0.4174},{"date":"2026-03-13","o":22110.0,"h":22350.0,"l":21910.0,"c":22250.0,"v":707.0,"dr":0.0239,"sa":0.4174},{"date":"2026-03-16","o":22170.0,"h":22170.0,"l":21670.0,"c":22110.0,"v":1023.0,"dr":-0.0063,"sa":0.4154},{"date":"2026-03-17","o":22220.0,"h":22220.0,"l":21770.0,"c":21850.0,"v":1300.0,"dr":-0.0118,"sa":0.4131},{"date":"2026-03-18","o":21890.0,"h":21890.0,"l":21230.0,"c":21290.0,"v":1370.0,"dr":-0.0256,"sa":0.4138},{"date":"2026-03-19","o":21110.0,"h":21200.0,"l":20730.0,"c":20920.0,"v":631.0,"dr":-0.0174,"sa":0.4139},{"date":"2026-03-20","o":21040.0,"h":21040.0,"l":20520.0,"c":20630.0,"v":1107.0,"dr":-0.0139,"sa":0.4137},{"date":"2026-03-23","o":21030.0,"h":21620.0,"l":21030.0,"c":21460.0,"v":287.0,"dr":0.0402,"sa":0.4156},{"date":"2026-03-25","o":21620.0,"h":21800.0,"l":21440.0,"c":21420.0,"v":919.0,"dr":-0.0019,"sa":0.4152},{"date":"2026-03-26","o":21100.0,"h":21280.0,"l":20840.0,"c":20890.0,"v":610.0,"dr":-0.0247,"sa":0.415},{"date":"2026-03-27","o":20780.0,"h":21420.0,"l":20780.0,"c":21120.0,"v":693.0,"dr":0.011,"sa":0.4134},{"date":"2026-03-30","o":21090.0,"h":21170.0,"l":20980.0,"c":21090.0,"v":1239.0,"dr":-0.0014,"sa":0.4125},{"date":"2026-03-31","o":21300.0,"h":21380.0,"l":20900.0,"c":21390.0,"v":919.0,"dr":0.0142,"sa":0.4124},{"date":"2026-04-01","o":21610.0,"h":21780.0,"l":21490.0,"c":21650.0,"v":2904.0,"dr":0.0122,"sa":0.4125},{"date":"2026-04-06","o":21400.0,"h":21570.0,"l":21220.0,"c":21380.0,"v":982.0,"dr":-0.0125,"sa":0.4125},{"date":"2026-04-07","o":21400.0,"h":21490.0,"l":21200.0,"c":21420.0,"v":1023.0,"dr":0.0019,"sa":0.4125},{"date":"2026-04-08","o":21390.0,"h":22150.0,"l":21390.0,"c":22060.0,"v":1698.0,"dr":0.0299,"sa":0.4129},{"date":"2026-04-09","o":21760.0,"h":22360.0,"l":21760.0,"c":22190.0,"v":966.0,"dr":0.0059,"sa":0.4129},{"date":"2026-04-10","o":22200.0,"h":22400.0,"l":22060.0,"c":22170.0,"v":620.0,"dr":-0.0009,"sa":0.41},{"date":"2026-04-13","o":22110.0,"h":22330.0,"l":21870.0,"c":22400.0,"v":602.0,"dr":0.0104,"sa":0.41},{"date":"2026-04-14","o":22360.0,"h":22530.0,"l":22310.0,"c":22380.0,"v":924.0,"dr":-0.0009,"sa":0.4095},{"date":"2026-04-15","o":22350.0,"h":22350.0,"l":21950.0,"c":22050.0,"v":902.0,"dr":-0.0147,"sa":0.4098},{"date":"2026-04-16","o":22140.0,"h":22140.0,"l":21820.0,"c":21830.0,"v":846.0,"dr":-0.01,"sa":0.4068},{"date":"2026-04-17","o":22230.0,"h":22740.0,"l":22230.0,"c":22630.0,"v":8002.0,"dr":0.0366,"sa":0.4003},{"date":"2026-04-20","o":22450.0,"h":22540.0,"l":22160.0,"c":22240.0,"v":7946.0,"dr":-0.0172,"sa":0.3991},{"date":"2026-04-21","o":22750.0,"h":23240.0,"l":21660.0,"c":21690.0,"v":4274.0,"dr":-0.0247,"sa":0.3993},{"date":"2026-04-22","o":21740.0,"h":21840.0,"l":21300.0,"c":21420.0,"v":3753.0,"dr":-0.0124,"sa":0.3926},{"date":"2026-04-23","o":21700.0,"h":21700.0,"l":21250.0,"c":21430.0,"v":3394.0,"dr":0.0005,"sa":0.3918},{"date":"2026-04-24","o":21400.0,"h":21820.0,"l":21400.0,"c":21770.0,"v":1550.0,"dr":0.0159,"sa":0.3921},{"date":"2026-04-27","o":22010.0,"h":22110.0,"l":21790.0,"c":22150.0,"v":825.0,"dr":0.0175,"sa":0.3871},{"date":"2026-04-28","o":22160.0,"h":22210.0,"l":21830.0,"c":21950.0,"v":1054.0,"dr":-0.009,"sa":0.3869},{"date":"2026-04-29","o":21930.0,"h":21970.0,"l":21410.0,"c":21500.0,"v":217.0,"dr":-0.0205,"sa":0.3777},{"date":"2026-04-30","o":21500.0,"h":22000.0,"l":21300.0,"c":21980.0,"v":2031.0,"dr":0.0223,"sa":0.3704},{"date":"2026-05-04","o":21180.0,"h":21570.0,"l":21160.0,"c":21220.0,"v":3627.0,"dr":-0.0346,"sa":0.3548},{"date":"2026-05-05","o":21320.0,"h":21560.0,"l":21240.0,"c":21280.0,"v":725.0,"dr":0.0028,"sa":0.3545},{"date":"2026-05-06","o":21460.0,"h":21870.0,"l":21460.0,"c":21750.0,"v":1518.0,"dr":0.0221,"sa":0.3535},{"date":"2026-05-07","o":21620.0,"h":21680.0,"l":21290.0,"c":21390.0,"v":711.0,"dr":-0.0166,"sa":0.3538},{"date":"2026-05-08","o":21450.0,"h":21530.0,"l":21210.0,"c":21320.0,"v":1166.0,"dr":-0.0033,"sa":0.3538},{"date":"2026-05-11","o":21250.0,"h":21570.0,"l":21120.0,"c":21120.0,"v":945.0,"dr":-0.0094,"sa":0.3539},{"date":"2026-05-12","o":21500.0,"h":21500.0,"l":21080.0,"c":21070.0,"v":729.0,"dr":-0.0024,"sa":0.3539},{"date":"2026-05-13","o":21960.0,"h":22180.0,"l":21700.0,"c":21810.0,"v":1816.0,"dr":0.0351,"sa":0.3536},{"date":"2026-05-14","o":21820.0,"h":21820.0,"l":21450.0,"c":21530.0,"v":1229.0,"dr":-0.0128,"sa":0.3535},{"date":"2026-05-15","o":21580.0,"h":21850.0,"l":21580.0,"c":21740.0,"v":1546.0,"dr":0.0098,"sa":0.3515},{"date":"2026-05-18","o":22050.0,"h":22650.0,"l":21890.0,"c":22650.0,"v":1697.0,"dr":0.0419,"sa":0.3538},{"date":"2026-05-19","o":22230.0,"h":22390.0,"l":22090.0,"c":22280.0,"v":9721.0,"dr":-0.0163,"sa":0.3541},{"date":"2026-05-20","o":22190.0,"h":22390.0,"l":21950.0,"c":22190.0,"v":1032.0,"dr":-0.004,"sa":0.3499},{"date":"2026-05-21","o":22170.0,"h":22630.0,"l":21990.0,"c":22400.0,"v":585.0,"dr":0.0095,"sa":0.35},{"date":"2026-05-22","o":22500.0,"h":22810.0,"l":22500.0,"c":22700.0,"v":4592.0,"dr":0.0134,"sa":0.3495},{"date":"2026-05-26","o":22900.0,"h":23010.0,"l":22760.0,"c":22900.0,"v":1505.0,"dr":0.0088,"sa":0.3494},{"date":"2026-05-27","o":23000.0,"h":23250.0,"l":23000.0,"c":23060.0,"v":1446.0,"dr":0.007,"sa":0.3477},{"date":"2026-05-28","o":22680.0,"h":22870.0,"l":22420.0,"c":22690.0,"v":1969.0,"dr":-0.016,"sa":0.3481},{"date":"2026-05-29","o":22670.0,"h":22980.0,"l":22670.0,"c":22700.0,"v":2439.0,"dr":0.0004,"sa":0.3481},{"date":"2026-06-01","o":22690.0,"h":22690.0,"l":22030.0,"c":22490.0,"v":2505.0,"dr":-0.0093,"sa":0.3463},{"date":"2026-06-02","o":22300.0,"h":23030.0,"l":22300.0,"c":22900.0,"v":997.0,"dr":0.0182,"sa":0.3467},{"date":"2026-06-03","o":23140.0,"h":23150.0,"l":22920.0,"c":22990.0,"v":512.0,"dr":0.0039,"sa":0.3463},{"date":"2026-06-04","o":23290.0,"h":23320.0,"l":23080.0,"c":23080.0,"v":1749.0,"dr":0.0039,"sa":0.3458},{"date":"2026-06-05","o":24560.0,"h":24560.0,"l":23060.0,"c":23250.0,"v":2553.0,"dr":0.0074,"sa":0.3433},{"date":"2026-06-08","o":23230.0,"h":23680.0,"l":23200.0,"c":23440.0,"v":1655.0,"dr":0.0082,"sa":0.3433},{"date":"2026-06-09","o":23610.0,"h":23870.0,"l":23470.0,"c":23670.0,"v":1975.0,"dr":0.0098,"sa":0.3429},{"date":"2026-06-10","o":23040.0,"h":24400.0,"l":22850.0,"c":23690.0,"v":5176.0,"dr":0.0008,"sa":0.3428},{"date":"2026-06-11","o":23690.0,"h":23720.0,"l":23200.0,"c":23600.0,"v":1406.0,"dr":-0.0038,"sa":0.3422},{"date":"2026-06-12","o":23820.0,"h":23910.0,"l":23500.0,"c":23690.0,"v":1212.0,"dr":0.0038,"sa":0.3419},{"date":"2026-06-16","o":23510.0,"h":24460.0,"l":23510.0,"c":24170.0,"v":1523.0,"dr":0.0203,"sa":0.3424},{"date":"2026-06-17","o":24250.0,"h":24570.0,"l":23940.0,"c":23960.0,"v":2697.0,"dr":-0.0087,"sa":0.3424},{"date":"2026-06-18","o":24350.0,"h":24570.0,"l":24230.0,"c":24300.0,"v":1021.0,"dr":0.0142,"sa":0.3426},{"date":"2026-06-19","o":24300.0,"h":24590.0,"l":23460.0,"c":23850.0,"v":142.0,"dr":-0.0185,"sa":0.343},{"date":"2026-06-22","o":24130.0,"h":24890.0,"l":24130.0,"c":24900.0,"v":2555.0,"dr":0.044,"sa":0.3456},{"date":"2026-06-23","o":24920.0,"h":25200.0,"l":24820.0,"c":25100.0,"v":11112.0,"dr":0.008,"sa":0.3456},{"date":"2026-06-24","o":25100.0,"h":26180.0,"l":25100.0,"c":25720.0,"v":12747.0,"dr":0.0247,"sa":0.346},{"date":"2026-06-25","o":25840.0,"h":26300.0,"l":25800.0,"c":25860.0,"v":2161.0,"dr":0.0054,"sa":0.3453},{"date":"2026-06-26","o":25800.0,"h":25980.0,"l":25220.0,"c":25280.0,"v":7014.0,"dr":-0.0224,"sa":0.3459},{"date":"2026-06-29","o":25440.0,"h":25680.0,"l":25060.0,"c":25120.0,"v":1657.0,"dr":-0.0063,"sa":0.346},{"date":"2026-06-30","o":25700.0,"h":25700.0,"l":25040.0,"c":25320.0,"v":2829.0,"dr":0.008,"sa":0.3459},{"date":"2026-07-01","o":25380.0,"h":25600.0,"l":25160.0,"c":25140.0,"v":926.0,"dr":-0.0071,"sa":0.3443},{"date":"2026-07-02","o":25480.0,"h":25480.0,"l":25040.0,"c":25400.0,"v":565.0,"dr":0.0103,"sa":0.3444},{"date":"2026-07-03","o":26180.0,"h":26180.0,"l":24930.0,"c":25800.0,"v":96.0,"dr":0.0157,"sa":0.3446},{"date":"2026-07-06","o":25360.0,"h":25360.0,"l":24460.0,"c":25000.0,"v":1575.0,"dr":-0.031,"sa":0.3454},{"date":"2026-07-07","o":24820.0,"h":24840.0,"l":24600.0,"c":24840.0,"v":278.0,"dr":-0.0064,"sa":0.3454},{"date":"2026-07-08","o":24700.0,"h":24700.0,"l":24170.0,"c":24310.0,"v":868.0,"dr":-0.0213,"sa":0.346},{"date":"2026-07-10","o":24750.0,"h":24760.0,"l":24370.0,"c":24610.0,"v":1898.0,"dr":0.0123,"sa":0.3448},{"date":"2026-07-13","o":24940.0,"h":24970.0,"l":24620.0,"c":24700.0,"v":2409.0,"dr":0.0037,"sa":0.3448},{"date":"2026-07-14","o":24760.0,"h":24960.0,"l":24280.0,"c":24370.0,"v":718.0,"dr":-0.0134,"sa":0.3451},{"date":"2026-07-15","o":24500.0,"h":25260.0,"l":24500.0,"c":24940.0,"v":1408.0,"dr":0.0234,"sa":0.3454},{"date":"2026-07-16","o":24820.0,"h":25520.0,"l":24820.0,"c":25380.0,"v":861.0,"dr":0.0176,"sa":0.3446},{"date":"2026-07-17","o":25700.0,"h":25700.0,"l":25240.0,"c":25180.0,"v":688.0,"dr":-0.0079,"sa":0.3447},{"date":"2026-07-20","o":25440.0,"h":25500.0,"l":24990.0,"c":25140.0,"v":2558.0,"dr":-0.0016,"sa":0.3433},{"date":"2026-07-21","o":26880.0,"h":27620.0,"l":26560.0,"c":26840.0,"v":18144.0,"dr":0.0676,"sa":0.3495},{"date":"2026-07-22","o":27000.0,"h":27360.0,"l":26660.0,"c":26800.0,"v":5805.0,"dr":-0.0015,"sa":0.3479},{"date":"2026-07-23","o":27000.0,"h":27000.0,"l":26720.0,"c":26940.0,"v":722.0,"dr":0.0052,"sa":0.3474},{"date":"2026-07-24","o":26840.0,"h":27540.0,"l":26840.0,"c":27460.0,"v":1495.0,"dr":0.0193,"sa":0.3478},{"date":"2026-07-27","o":28040.0,"h":28600.0,"l":28040.0,"c":28420.0,"v":5193.0,"dr":0.035,"sa":0.3487},{"date":"2026-07-28","o":28820.0,"h":29540.0,"l":28780.0,"c":28980.0,"v":1053.0,"dr":0.0197,"sa":0.3481}]