[{"date":"2025-11-12","o":23490.0,"h":23760.0,"l":23470.0,"c":23740.0,"v":107.0,"dr":0.0344,"sa":0.9447},{"date":"2025-11-13","o":23740.0,"h":23770.0,"l":23380.0,"c":23380.0,"v":125.0,"dr":-0.0152,"sa":0.9445},{"date":"2025-11-14","o":23180.0,"h":23410.0,"l":22900.0,"c":23310.0,"v":109.0,"dr":-0.003,"sa":0.4781},{"date":"2025-11-17","o":23310.0,"h":23310.0,"l":22770.0,"c":22660.0,"v":105.0,"dr":-0.0279,"sa":0.4789},{"date":"2025-11-18","o":22820.0,"h":22820.0,"l":22450.0,"c":22690.0,"v":101.0,"dr":0.0013,"sa":0.4787},{"date":"2025-11-19","o":22950.0,"h":22960.0,"l":22310.0,"c":22860.0,"v":30.0,"dr":0.0075,"sa":0.4778},{"date":"2025-11-21","o":22780.0,"h":23470.0,"l":22650.0,"c":23250.0,"v":43.0,"dr":0.0171,"sa":0.478},{"date":"2025-11-25","o":24060.0,"h":25460.0,"l":23490.0,"c":25380.0,"v":1764.0,"dr":0.0916,"sa":0.486},{"date":"2025-11-26","o":25760.0,"h":26620.0,"l":25360.0,"c":26440.0,"v":4302.0,"dr":0.0418,"sa":0.4875},{"date":"2025-11-27","o":25420.0,"h":26240.0,"l":25420.0,"c":26180.0,"v":51.0,"dr":-0.0098,"sa":0.4852},{"date":"2025-11-28","o":26240.0,"h":27000.0,"l":26200.0,"c":26200.0,"v":222.0,"dr":0.0008,"sa":0.4852},{"date":"2025-12-01","o":26860.0,"h":27120.0,"l":26340.0,"c":26860.0,"v":352.0,"dr":0.0252,"sa":0.4857},{"date":"2025-12-02","o":27500.0,"h":27720.0,"l":27000.0,"c":27720.0,"v":1776.0,"dr":0.032,"sa":0.4862},{"date":"2025-12-03","o":28000.0,"h":28000.0,"l":27500.0,"c":27920.0,"v":1588.0,"dr":0.0072,"sa":0.4862},{"date":"2025-12-04","o":27620.0,"h":28120.0,"l":27620.0,"c":28040.0,"v":1285.0,"dr":0.0043,"sa":0.4848},{"date":"2025-12-05","o":28300.0,"h":28420.0,"l":27360.0,"c":28420.0,"v":172795.0,"dr":0.0136,"sa":0.4841},{"date":"2025-12-09","o":28060.0,"h":28300.0,"l":27460.0,"c":27680.0,"v":178.0,"dr":-0.026,"sa":0.4849},{"date":"2025-12-10","o":27460.0,"h":28120.0,"l":27460.0,"c":28100.0,"v":556.0,"dr":0.0152,"sa":0.4848},{"date":"2025-12-11","o":28720.0,"h":28720.0,"l":27900.0,"c":28260.0,"v":284.0,"dr":0.0057,"sa":0.4846},{"date":"2025-12-12","o":28560.0,"h":28560.0,"l":28180.0,"c":28240.0,"v":143.0,"dr":-0.0007,"sa":0.4843},{"date":"2025-12-15","o":27920.0,"h":28700.0,"l":27920.0,"c":28700.0,"v":371.0,"dr":0.0163,"sa":0.4844},{"date":"2025-12-16","o":28400.0,"h":29140.0,"l":28400.0,"c":28800.0,"v":65.0,"dr":0.0035,"sa":0.4838},{"date":"2025-12-17","o":29020.0,"h":29020.0,"l":27900.0,"c":28040.0,"v":112.0,"dr":-0.0264,"sa":0.4834},{"date":"2025-12-18","o":29000.0,"h":29360.0,"l":28100.0,"c":28320.0,"v":269.0,"dr":0.01,"sa":0.4834},{"date":"2025-12-19","o":28200.0,"h":28720.0,"l":28200.0,"c":28380.0,"v":167.0,"dr":0.0021,"sa":0.4834},{"date":"2025-12-22","o":28300.0,"h":28640.0,"l":28140.0,"c":28400.0,"v":288.0,"dr":0.0007,"sa":0.4833},{"date":"2025-12-23","o":28020.0,"h":28520.0,"l":28020.0,"c":28140.0,"v":396.0,"dr":-0.0092,"sa":0.4835},{"date":"2025-12-24","o":29240.0,"h":29240.0,"l":28400.0,"c":28300.0,"v":17.0,"dr":0.0057,"sa":0.4835},{"date":"2025-12-26","o":28300.0,"h":28300.0,"l":28300.0,"c":28300.0,"v":164.0,"dr":0.0,"sa":0.4834},{"date":"2025-12-29","o":27960.0,"h":28320.0,"l":27880.0,"c":27960.0,"v":171.0,"dr":-0.012,"sa":0.4834},{"date":"2025-12-30","o":28000.0,"h":28460.0,"l":27920.0,"c":27900.0,"v":467.0,"dr":-0.0021,"sa":0.4833},{"date":"2026-01-02","o":27960.0,"h":29200.0,"l":27860.0,"c":28260.0,"v":261.0,"dr":0.0129,"sa":0.4833},{"date":"2026-01-05","o":27940.0,"h":29020.0,"l":27940.0,"c":28600.0,"v":234.0,"dr":0.012,"sa":0.4826},{"date":"2026-01-06","o":28820.0,"h":30100.0,"l":28720.0,"c":29960.0,"v":150.0,"dr":0.0476,"sa":0.4844},{"date":"2026-01-07","o":29940.0,"h":29940.0,"l":29360.0,"c":29760.0,"v":207.0,"dr":-0.0067,"sa":0.4841},{"date":"2026-01-08","o":29760.0,"h":30480.0,"l":29400.0,"c":30480.0,"v":215.0,"dr":0.0242,"sa":0.4843},{"date":"2026-01-09","o":30880.0,"h":31000.0,"l":30540.0,"c":30700.0,"v":61.0,"dr":0.0072,"sa":0.4843},{"date":"2026-01-12","o":30580.0,"h":30580.0,"l":29980.0,"c":30080.0,"v":102.0,"dr":-0.0202,"sa":0.4847},{"date":"2026-01-13","o":29780.0,"h":30580.0,"l":29740.0,"c":30260.0,"v":120.0,"dr":0.006,"sa":0.4845},{"date":"2026-01-14","o":29840.0,"h":30220.0,"l":29800.0,"c":29840.0,"v":84.0,"dr":-0.0139,"sa":0.4838},{"date":"2026-01-15","o":30360.0,"h":30680.0,"l":30360.0,"c":30420.0,"v":130.0,"dr":0.0194,"sa":0.4832},{"date":"2026-01-16","o":30960.0,"h":31000.0,"l":30300.0,"c":30600.0,"v":419.0,"dr":0.0059,"sa":0.4832},{"date":"2026-01-19","o":30600.0,"h":30600.0,"l":28740.0,"c":30600.0,"v":69.0,"dr":0.0,"sa":0.4832},{"date":"2026-01-20","o":30600.0,"h":30600.0,"l":29840.0,"c":29980.0,"v":59.0,"dr":-0.0203,"sa":0.4837},{"date":"2026-01-21","o":29820.0,"h":31060.0,"l":29820.0,"c":30980.0,"v":119.0,"dr":0.0334,"sa":0.4847},{"date":"2026-01-22","o":31080.0,"h":31400.0,"l":30960.0,"c":30960.0,"v":607.0,"dr":-0.0006,"sa":0.4831},{"date":"2026-01-23","o":30480.0,"h":31300.0,"l":30480.0,"c":30620.0,"v":229.0,"dr":-0.011,"sa":0.4833},{"date":"2026-01-26","o":30380.0,"h":30940.0,"l":30380.0,"c":30840.0,"v":173.0,"dr":0.0072,"sa":0.4833},{"date":"2026-01-27","o":30860.0,"h":31020.0,"l":30620.0,"c":30620.0,"v":126.0,"dr":-0.0071,"sa":0.4829},{"date":"2026-01-28","o":31840.0,"h":31980.0,"l":31420.0,"c":31740.0,"v":163.0,"dr":0.0366,"sa":0.4841},{"date":"2026-01-29","o":31640.0,"h":31960.0,"l":31300.0,"c":31740.0,"v":331.0,"dr":0.0,"sa":0.4841},{"date":"2026-01-30","o":31920.0,"h":31920.0,"l":31180.0,"c":31300.0,"v":115.0,"dr":-0.0139,"sa":0.4839},{"date":"2026-02-02","o":30500.0,"h":31760.0,"l":30500.0,"c":31580.0,"v":2018.0,"dr":0.0089,"sa":0.4831},{"date":"2026-02-03","o":31640.0,"h":31760.0,"l":31020.0,"c":31120.0,"v":206.0,"dr":-0.0146,"sa":0.4832},{"date":"2026-02-04","o":31360.0,"h":32080.0,"l":30460.0,"c":32040.0,"v":172.0,"dr":0.0296,"sa":0.484},{"date":"2026-02-05","o":32000.0,"h":32780.0,"l":31340.0,"c":32620.0,"v":350.0,"dr":0.0181,"sa":0.4817},{"date":"2026-02-06","o":32940.0,"h":33360.0,"l":31900.0,"c":32080.0,"v":78.0,"dr":-0.0166,"sa":0.4814},{"date":"2026-02-09","o":31580.0,"h":31900.0,"l":31580.0,"c":31780.0,"v":206.0,"dr":-0.0094,"sa":0.4813},{"date":"2026-02-10","o":31880.0,"h":32060.0,"l":31220.0,"c":32040.0,"v":197.0,"dr":0.0082,"sa":0.4813},{"date":"2026-02-11","o":32040.0,"h":33220.0,"l":32040.0,"c":33220.0,"v":256.0,"dr":0.0368,"sa":0.4824},{"date":"2026-02-12","o":33380.0,"h":33720.0,"l":32480.0,"c":32620.0,"v":177.0,"dr":-0.0181,"sa":0.4829},{"date":"2026-02-13","o":32120.0,"h":33200.0,"l":32100.0,"c":33180.0,"v":281.0,"dr":0.0172,"sa":0.4826},{"date":"2026-02-18","o":34720.0,"h":35040.0,"l":33400.0,"c":33440.0,"v":4727.0,"dr":0.0078,"sa":0.4826},{"date":"2026-02-19","o":34020.0,"h":34020.0,"l":32740.0,"c":33280.0,"v":393.0,"dr":-0.0048,"sa":0.4822},{"date":"2026-02-20","o":32960.0,"h":34360.0,"l":32960.0,"c":34240.0,"v":385.0,"dr":0.0288,"sa":0.4822},{"date":"2026-02-23","o":34120.0,"h":34160.0,"l":33480.0,"c":33880.0,"v":372.0,"dr":-0.0105,"sa":0.4824},{"date":"2026-02-24","o":34060.0,"h":34980.0,"l":34060.0,"c":34560.0,"v":885.0,"dr":0.0201,"sa":0.4827},{"date":"2026-02-25","o":34800.0,"h":35340.0,"l":34520.0,"c":35460.0,"v":74.0,"dr":0.026,"sa":0.483},{"date":"2026-02-26","o":35240.0,"h":36000.0,"l":34680.0,"c":34960.0,"v":250.0,"dr":-0.0141,"sa":0.4834},{"date":"2026-02-27","o":35100.0,"h":35100.0,"l":34180.0,"c":34140.0,"v":171.0,"dr":-0.0235,"sa":0.4839},{"date":"2026-03-02","o":34120.0,"h":34680.0,"l":34120.0,"c":34580.0,"v":181.0,"dr":0.0129,"sa":0.4833},{"date":"2026-03-03","o":33520.0,"h":33780.0,"l":33020.0,"c":33400.0,"v":526.0,"dr":-0.0341,"sa":0.4805},{"date":"2026-03-04","o":33600.0,"h":33980.0,"l":33260.0,"c":33440.0,"v":283.0,"dr":0.0012,"sa":0.4679},{"date":"2026-03-05","o":32860.0,"h":33380.0,"l":32020.0,"c":32000.0,"v":395.0,"dr":-0.0431,"sa":0.4605},{"date":"2026-03-06","o":31540.0,"h":31900.0,"l":31380.0,"c":31460.0,"v":75.0,"dr":-0.0169,"sa":0.4609},{"date":"2026-03-09","o":30380.0,"h":31400.0,"l":30340.0,"c":31400.0,"v":1068.0,"dr":-0.0019,"sa":0.4605},{"date":"2026-03-10","o":31140.0,"h":31540.0,"l":30920.0,"c":31000.0,"v":409.0,"dr":-0.0127,"sa":0.4607},{"date":"2026-03-11","o":31040.0,"h":31240.0,"l":30860.0,"c":30880.0,"v":150.0,"dr":-0.0039,"sa":0.4604},{"date":"2026-03-12","o":30380.0,"h":30380.0,"l":29760.0,"c":29760.0,"v":4101.0,"dr":-0.0363,"sa":0.4619},{"date":"2026-03-13","o":29680.0,"h":29800.0,"l":29600.0,"c":29880.0,"v":135.0,"dr":0.004,"sa":0.4614},{"date":"2026-03-16","o":30360.0,"h":30660.0,"l":30340.0,"c":30460.0,"v":85.0,"dr":0.0194,"sa":0.4617},{"date":"2026-03-17","o":30480.0,"h":30680.0,"l":30480.0,"c":30640.0,"v":43.0,"dr":0.0059,"sa":0.4614},{"date":"2026-03-18","o":30880.0,"h":30960.0,"l":30200.0,"c":30140.0,"v":53.0,"dr":-0.0163,"sa":0.4611},{"date":"2026-03-19","o":29700.0,"h":30600.0,"l":29700.0,"c":30240.0,"v":96.0,"dr":0.0033,"sa":0.4611},{"date":"2026-03-20","o":30500.0,"h":30500.0,"l":30180.0,"c":30240.0,"v":100.0,"dr":0.0,"sa":0.4596},{"date":"2026-03-23","o":30740.0,"h":30740.0,"l":30740.0,"c":30420.0,"v":70.0,"dr":0.006,"sa":0.4583},{"date":"2026-03-25","o":31600.0,"h":31720.0,"l":31080.0,"c":31060.0,"v":107.0,"dr":0.021,"sa":0.4584},{"date":"2026-03-26","o":31040.0,"h":31040.0,"l":30520.0,"c":30180.0,"v":108.0,"dr":-0.0283,"sa":0.4594},{"date":"2026-03-27","o":29980.0,"h":30260.0,"l":29760.0,"c":30160.0,"v":205.0,"dr":-0.0007,"sa":0.4585},{"date":"2026-03-30","o":30320.0,"h":30320.0,"l":29680.0,"c":30020.0,"v":97.0,"dr":-0.0046,"sa":0.4582},{"date":"2026-03-31","o":30240.0,"h":31240.0,"l":30240.0,"c":31120.0,"v":39.0,"dr":0.0366,"sa":0.4591},{"date":"2026-04-01","o":31760.0,"h":32080.0,"l":31740.0,"c":31680.0,"v":1671.0,"dr":0.018,"sa":0.4593},{"date":"2026-04-06","o":31780.0,"h":32280.0,"l":31620.0,"c":32240.0,"v":77.0,"dr":0.0177,"sa":0.4588},{"date":"2026-04-07","o":32000.0,"h":32460.0,"l":31860.0,"c":32400.0,"v":347.0,"dr":0.005,"sa":0.4588},{"date":"2026-04-08","o":34040.0,"h":34240.0,"l":33900.0,"c":34140.0,"v":232.0,"dr":0.0537,"sa":0.4582},{"date":"2026-04-09","o":34380.0,"h":34780.0,"l":34240.0,"c":34540.0,"v":174.0,"dr":0.0117,"sa":0.4576},{"date":"2026-04-10","o":34940.0,"h":34940.0,"l":34320.0,"c":34480.0,"v":153.0,"dr":-0.0017,"sa":0.4576},{"date":"2026-04-13","o":34040.0,"h":34160.0,"l":33660.0,"c":34120.0,"v":1715.0,"dr":-0.0104,"sa":0.4566},{"date":"2026-04-14","o":34060.0,"h":34280.0,"l":33920.0,"c":34020.0,"v":34.0,"dr":-0.0029,"sa":0.4566},{"date":"2026-04-15","o":33900.0,"h":33900.0,"l":33520.0,"c":33600.0,"v":16.0,"dr":-0.0123,"sa":0.4566},{"date":"2026-04-16","o":33760.0,"h":34340.0,"l":33760.0,"c":34180.0,"v":18.0,"dr":0.0173,"sa":0.4482},{"date":"2026-04-17","o":34760.0,"h":36260.0,"l":34520.0,"c":36220.0,"v":785.0,"dr":0.0597,"sa":0.4445},{"date":"2026-04-20","o":36120.0,"h":37640.0,"l":36120.0,"c":37340.0,"v":215.0,"dr":0.0309,"sa":0.443},{"date":"2026-04-21","o":37620.0,"h":37620.0,"l":36620.0,"c":36600.0,"v":152.0,"dr":-0.0198,"sa":0.4415},{"date":"2026-04-22","o":37000.0,"h":37560.0,"l":37000.0,"c":37480.0,"v":69.0,"dr":0.024,"sa":0.4021},{"date":"2026-04-23","o":39120.0,"h":40200.0,"l":39120.0,"c":39760.0,"v":1229.0,"dr":0.0608,"sa":0.3943},{"date":"2026-04-24","o":40000.0,"h":40220.0,"l":39600.0,"c":39880.0,"v":1065.0,"dr":0.003,"sa":0.3942},{"date":"2026-04-27","o":39600.0,"h":39600.0,"l":38920.0,"c":39660.0,"v":417.0,"dr":-0.0055,"sa":0.3876},{"date":"2026-04-28","o":39460.0,"h":39960.0,"l":38420.0,"c":38260.0,"v":362.0,"dr":-0.0353,"sa":0.3894},{"date":"2026-04-29","o":38960.0,"h":39460.0,"l":38660.0,"c":38720.0,"v":297.0,"dr":0.012,"sa":0.3773},{"date":"2026-04-30","o":38800.0,"h":40200.0,"l":38800.0,"c":40200.0,"v":1421.0,"dr":0.0382,"sa":0.377},{"date":"2026-05-04","o":39540.0,"h":39680.0,"l":39200.0,"c":39600.0,"v":98.0,"dr":-0.0149,"sa":0.3759},{"date":"2026-05-05","o":39300.0,"h":40200.0,"l":39300.0,"c":40060.0,"v":2072.0,"dr":0.0116,"sa":0.3705},{"date":"2026-05-06","o":40080.0,"h":41000.0,"l":40080.0,"c":41040.0,"v":192.0,"dr":0.0245,"sa":0.3651},{"date":"2026-05-07","o":40460.0,"h":40680.0,"l":40240.0,"c":40460.0,"v":104.0,"dr":-0.0141,"sa":0.3655},{"date":"2026-05-08","o":41480.0,"h":41700.0,"l":41100.0,"c":41120.0,"v":453.0,"dr":0.0163,"sa":0.3655},{"date":"2026-05-11","o":41280.0,"h":41560.0,"l":41040.0,"c":41560.0,"v":855.0,"dr":0.0107,"sa":0.3652},{"date":"2026-05-12","o":40980.0,"h":41260.0,"l":40200.0,"c":41300.0,"v":204.0,"dr":-0.0063,"sa":0.3654},{"date":"2026-05-13","o":42640.0,"h":43060.0,"l":42600.0,"c":42660.0,"v":491.0,"dr":0.0329,"sa":0.3653},{"date":"2026-05-14","o":42760.0,"h":42880.0,"l":42000.0,"c":42020.0,"v":241.0,"dr":-0.015,"sa":0.3656},{"date":"2026-05-15","o":41620.0,"h":41860.0,"l":41280.0,"c":41820.0,"v":318.0,"dr":-0.0048,"sa":0.3648},{"date":"2026-05-18","o":41620.0,"h":42000.0,"l":41060.0,"c":41520.0,"v":1954.0,"dr":-0.0072,"sa":0.3649},{"date":"2026-05-19","o":41240.0,"h":41840.0,"l":40440.0,"c":41280.0,"v":1432.0,"dr":-0.0058,"sa":0.3646},{"date":"2026-05-20","o":39860.0,"h":40200.0,"l":38080.0,"c":39420.0,"v":6659.0,"dr":-0.0451,"sa":0.3609},{"date":"2026-05-21","o":39380.0,"h":39380.0,"l":37660.0,"c":37820.0,"v":1260.0,"dr":-0.0406,"sa":0.3632},{"date":"2026-05-22","o":38960.0,"h":39500.0,"l":38960.0,"c":39260.0,"v":842.0,"dr":0.0381,"sa":0.3648},{"date":"2026-05-26","o":40960.0,"h":41940.0,"l":40960.0,"c":41580.0,"v":1227.0,"dr":0.0591,"sa":0.369},{"date":"2026-05-27","o":42500.0,"h":42500.0,"l":40500.0,"c":41140.0,"v":461.0,"dr":-0.0106,"sa":0.3693},{"date":"2026-05-28","o":40880.0,"h":41500.0,"l":40180.0,"c":41220.0,"v":251.0,"dr":0.0019,"sa":0.3687},{"date":"2026-05-29","o":41280.0,"h":41300.0,"l":40540.0,"c":40900.0,"v":420.0,"dr":-0.0078,"sa":0.3689},{"date":"2026-06-01","o":40500.0,"h":40500.0,"l":39800.0,"c":40000.0,"v":920.0,"dr":-0.022,"sa":0.3693},{"date":"2026-06-02","o":41500.0,"h":42400.0,"l":41320.0,"c":42300.0,"v":1902.0,"dr":0.0575,"sa":0.3696},{"date":"2026-06-03","o":43120.0,"h":44400.0,"l":43080.0,"c":44180.0,"v":5004.0,"dr":0.0444,"sa":0.3716},{"date":"2026-06-04","o":43420.0,"h":43440.0,"l":42540.0,"c":43120.0,"v":1119.0,"dr":-0.024,"sa":0.3727},{"date":"2026-06-05","o":42320.0,"h":42320.0,"l":40760.0,"c":40640.0,"v":763.0,"dr":-0.0575,"sa":0.3759},{"date":"2026-06-08","o":41520.0,"h":41780.0,"l":40900.0,"c":40780.0,"v":5152.0,"dr":0.0034,"sa":0.3758},{"date":"2026-06-09","o":41380.0,"h":41800.0,"l":39640.0,"c":40700.0,"v":60.0,"dr":-0.002,"sa":0.3758},{"date":"2026-06-10","o":41140.0,"h":41140.0,"l":39460.0,"c":39460.0,"v":62.0,"dr":-0.0305,"sa":0.3774},{"date":"2026-06-11","o":39800.0,"h":41180.0,"l":39800.0,"c":41160.0,"v":417.0,"dr":0.0431,"sa":0.3792},{"date":"2026-06-12","o":40960.0,"h":41980.0,"l":40960.0,"c":41840.0,"v":2568.0,"dr":0.0165,"sa":0.3791},{"date":"2026-06-16","o":42860.0,"h":43520.0,"l":41620.0,"c":41660.0,"v":226.0,"dr":-0.0043,"sa":0.3791},{"date":"2026-06-17","o":42280.0,"h":42600.0,"l":41940.0,"c":41660.0,"v":176.0,"dr":0.0,"sa":0.3791},{"date":"2026-06-18","o":42980.0,"h":44100.0,"l":42980.0,"c":43640.0,"v":552.0,"dr":0.0475,"sa":0.381},{"date":"2026-06-19","o":42080.0,"h":45400.0,"l":42080.0,"c":44100.0,"v":37.0,"dr":0.0105,"sa":0.3807},{"date":"2026-06-22","o":44540.0,"h":45240.0,"l":44240.0,"c":45380.0,"v":1208.0,"dr":0.029,"sa":0.3813},{"date":"2026-06-23","o":42560.0,"h":42800.0,"l":41800.0,"c":42120.0,"v":828.0,"dr":-0.0718,"sa":0.3886},{"date":"2026-06-24","o":42440.0,"h":42840.0,"l":42220.0,"c":42580.0,"v":187.0,"dr":0.0109,"sa":0.3887},{"date":"2026-06-25","o":44180.0,"h":44220.0,"l":42800.0,"c":42840.0,"v":823.0,"dr":0.0061,"sa":0.3872},{"date":"2026-06-26","o":41600.0,"h":41600.0,"l":39480.0,"c":39580.0,"v":4123.0,"dr":-0.0761,"sa":0.3954},{"date":"2026-06-29","o":40100.0,"h":41240.0,"l":40100.0,"c":40260.0,"v":2641.0,"dr":0.0172,"sa":0.3955},{"date":"2026-06-30","o":41220.0,"h":41560.0,"l":40820.0,"c":41400.0,"v":270.0,"dr":0.0283,"sa":0.3948},{"date":"2026-07-01","o":41700.0,"h":41700.0,"l":40800.0,"c":40800.0,"v":2662.0,"dr":-0.0145,"sa":0.3914},{"date":"2026-07-02","o":41200.0,"h":41600.0,"l":39060.0,"c":39440.0,"v":764.0,"dr":-0.0333,"sa":0.3929},{"date":"2026-07-03","o":39520.0,"h":0.0,"l":0.0,"c":39520.0,"v":1.0,"dr":0.002,"sa":0.3929},{"date":"2026-07-06","o":40740.0,"h":41260.0,"l":40740.0,"c":40700.0,"v":698.0,"dr":0.0299,"sa":0.3937},{"date":"2026-07-07","o":39560.0,"h":39880.0,"l":39140.0,"c":39780.0,"v":325.0,"dr":-0.0226,"sa":0.3945},{"date":"2026-07-08","o":40000.0,"h":40900.0,"l":39880.0,"c":40420.0,"v":38.0,"dr":0.0161,"sa":0.3945},{"date":"2026-07-10","o":40900.0,"h":41480.0,"l":40900.0,"c":41520.0,"v":133.0,"dr":0.0272,"sa":0.3938},{"date":"2026-07-13","o":40920.0,"h":40920.0,"l":40220.0,"c":40360.0,"v":240.0,"dr":-0.0279,"sa":0.3947},{"date":"2026-07-14","o":41580.0,"h":41620.0,"l":40920.0,"c":40920.0,"v":226.0,"dr":0.0139,"sa":0.3947},{"date":"2026-07-15","o":41160.0,"h":41160.0,"l":40020.0,"c":40700.0,"v":73.0,"dr":-0.0054,"sa":0.3932},{"date":"2026-07-16","o":39820.0,"h":40140.0,"l":39560.0,"c":39780.0,"v":100.0,"dr":-0.0226,"sa":0.3935},{"date":"2026-07-17","o":38540.0,"h":39720.0,"l":38540.0,"c":39520.0,"v":82.0,"dr":-0.0065,"sa":0.3936},{"date":"2026-07-20","o":39700.0,"h":40020.0,"l":39000.0,"c":39000.0,"v":60.0,"dr":-0.0132,"sa":0.394},{"date":"2026-07-21","o":40160.0,"h":40340.0,"l":39840.0,"c":40240.0,"v":276.0,"dr":0.0318,"sa":0.395},{"date":"2026-07-22","o":40020.0,"h":40680.0,"l":39800.0,"c":40440.0,"v":50.0,"dr":0.005,"sa":0.3946},{"date":"2026-07-23","o":39820.0,"h":40120.0,"l":39580.0,"c":39840.0,"v":92.0,"dr":-0.0148,"sa":0.3936},{"date":"2026-07-24","o":39560.0,"h":39560.0,"l":39060.0,"c":39440.0,"v":71.0,"dr":-0.01,"sa":0.3938},{"date":"2026-07-27","o":39800.0,"h":39800.0,"l":38620.0,"c":39660.0,"v":935.0,"dr":0.0056,"sa":0.3936},{"date":"2026-07-28","o":39060.0,"h":39680.0,"l":38780.0,"c":38940.0,"v":247.0,"dr":-0.0182,"sa":0.3941}]