[{"date":"2025-11-12","o":24060.0,"h":24300.0,"l":23950.0,"c":24240.0,"v":1426.0,"dr":0.0193,"sa":0.7164},{"date":"2025-11-13","o":24110.0,"h":24630.0,"l":24070.0,"c":24240.0,"v":2601.0,"dr":0.0,"sa":0.7159},{"date":"2025-11-14","o":22660.0,"h":23800.0,"l":22320.0,"c":23310.0,"v":2679.0,"dr":-0.0384,"sa":0.4097},{"date":"2025-11-17","o":23200.0,"h":23670.0,"l":22960.0,"c":23370.0,"v":522.0,"dr":0.0026,"sa":0.4096},{"date":"2025-11-18","o":23180.0,"h":23530.0,"l":23170.0,"c":23150.0,"v":802.0,"dr":-0.0094,"sa":0.4089},{"date":"2025-11-19","o":23170.0,"h":23170.0,"l":22490.0,"c":22500.0,"v":4784.0,"dr":-0.0281,"sa":0.3945},{"date":"2025-11-21","o":22850.0,"h":23600.0,"l":22850.0,"c":23240.0,"v":118.0,"dr":0.0329,"sa":0.3956},{"date":"2025-11-25","o":23770.0,"h":24890.0,"l":23770.0,"c":24700.0,"v":2158.0,"dr":0.0628,"sa":0.3999},{"date":"2025-11-26","o":24800.0,"h":25260.0,"l":24780.0,"c":25160.0,"v":554.0,"dr":0.0186,"sa":0.4003},{"date":"2025-11-27","o":25440.0,"h":25520.0,"l":24810.0,"c":25380.0,"v":125.0,"dr":0.0087,"sa":0.3969},{"date":"2025-11-28","o":25540.0,"h":25620.0,"l":24790.0,"c":24960.0,"v":405.0,"dr":-0.0165,"sa":0.397},{"date":"2025-12-01","o":24960.0,"h":25080.0,"l":24650.0,"c":24760.0,"v":2253.0,"dr":-0.008,"sa":0.3971},{"date":"2025-12-02","o":24710.0,"h":24870.0,"l":24520.0,"c":24610.0,"v":653.0,"dr":-0.0061,"sa":0.3971},{"date":"2025-12-03","o":25200.0,"h":25840.0,"l":25200.0,"c":25700.0,"v":1450.0,"dr":0.0443,"sa":0.3994},{"date":"2025-12-04","o":25700.0,"h":26220.0,"l":25400.0,"c":26220.0,"v":1416.0,"dr":0.0202,"sa":0.3999},{"date":"2025-12-05","o":26060.0,"h":26400.0,"l":25920.0,"c":26320.0,"v":2786.0,"dr":0.0038,"sa":0.3999},{"date":"2025-12-09","o":26180.0,"h":26180.0,"l":25260.0,"c":25560.0,"v":730.0,"dr":-0.0289,"sa":0.4009},{"date":"2025-12-10","o":25620.0,"h":25760.0,"l":25500.0,"c":25740.0,"v":405.0,"dr":0.007,"sa":0.3968},{"date":"2025-12-11","o":25760.0,"h":25940.0,"l":25300.0,"c":25660.0,"v":700.0,"dr":-0.0031,"sa":0.3968},{"date":"2025-12-12","o":26300.0,"h":26640.0,"l":26140.0,"c":26440.0,"v":2331.0,"dr":0.0304,"sa":0.3944},{"date":"2025-12-15","o":27000.0,"h":27740.0,"l":26940.0,"c":27720.0,"v":1180.0,"dr":0.0484,"sa":0.397},{"date":"2025-12-16","o":27660.0,"h":28120.0,"l":27540.0,"c":27760.0,"v":1225.0,"dr":0.0014,"sa":0.397},{"date":"2025-12-17","o":27840.0,"h":28080.0,"l":27700.0,"c":27760.0,"v":1174.0,"dr":0.0,"sa":0.3969},{"date":"2025-12-18","o":27980.0,"h":27980.0,"l":27380.0,"c":27460.0,"v":715.0,"dr":-0.0108,"sa":0.3969},{"date":"2025-12-19","o":27360.0,"h":28180.0,"l":27360.0,"c":28140.0,"v":587.0,"dr":0.0248,"sa":0.3975},{"date":"2025-12-22","o":28140.0,"h":28180.0,"l":27800.0,"c":28100.0,"v":614.0,"dr":-0.0014,"sa":0.3975},{"date":"2025-12-23","o":29280.0,"h":29280.0,"l":27540.0,"c":27520.0,"v":1055.0,"dr":-0.0206,"sa":0.3971},{"date":"2025-12-24","o":27720.0,"h":27860.0,"l":27720.0,"c":27760.0,"v":131.0,"dr":0.0087,"sa":0.397},{"date":"2025-12-26","o":29020.0,"h":29400.0,"l":26020.0,"c":27860.0,"v":484.0,"dr":0.0036,"sa":0.397},{"date":"2025-12-29","o":27860.0,"h":28120.0,"l":27560.0,"c":27560.0,"v":715.0,"dr":-0.0108,"sa":0.3956},{"date":"2025-12-30","o":27640.0,"h":27740.0,"l":27400.0,"c":27420.0,"v":680.0,"dr":-0.0051,"sa":0.3929},{"date":"2026-01-02","o":27560.0,"h":27600.0,"l":27140.0,"c":27360.0,"v":1046.0,"dr":-0.0022,"sa":0.3927},{"date":"2026-01-05","o":27580.0,"h":27580.0,"l":26620.0,"c":27020.0,"v":1008.0,"dr":-0.0124,"sa":0.3926},{"date":"2026-01-06","o":27100.0,"h":28060.0,"l":27080.0,"c":28000.0,"v":635.0,"dr":0.0363,"sa":0.394},{"date":"2026-01-07","o":28180.0,"h":29000.0,"l":28180.0,"c":28860.0,"v":2099.0,"dr":0.0307,"sa":0.3943},{"date":"2026-01-08","o":28740.0,"h":29040.0,"l":28600.0,"c":28620.0,"v":436.0,"dr":-0.0083,"sa":0.3944},{"date":"2026-01-09","o":28620.0,"h":28700.0,"l":28400.0,"c":28560.0,"v":288.0,"dr":-0.0021,"sa":0.3943},{"date":"2026-01-12","o":28400.0,"h":28840.0,"l":28300.0,"c":28360.0,"v":379.0,"dr":-0.007,"sa":0.3944},{"date":"2026-01-13","o":28460.0,"h":28840.0,"l":28380.0,"c":28620.0,"v":312.0,"dr":0.0092,"sa":0.394},{"date":"2026-01-14","o":28660.0,"h":28960.0,"l":28380.0,"c":28740.0,"v":370.0,"dr":0.0042,"sa":0.3939},{"date":"2026-01-15","o":28700.0,"h":28700.0,"l":28060.0,"c":28500.0,"v":3511.0,"dr":-0.0084,"sa":0.3939},{"date":"2026-01-16","o":28600.0,"h":28600.0,"l":27980.0,"c":28000.0,"v":324.0,"dr":-0.0175,"sa":0.3942},{"date":"2026-01-19","o":28620.0,"h":29000.0,"l":27000.0,"c":27980.0,"v":60.0,"dr":-0.0007,"sa":0.3942},{"date":"2026-01-20","o":27860.0,"h":27860.0,"l":27340.0,"c":27480.0,"v":583.0,"dr":-0.0179,"sa":0.3946},{"date":"2026-01-21","o":27320.0,"h":27820.0,"l":27080.0,"c":27440.0,"v":942.0,"dr":-0.0015,"sa":0.3922},{"date":"2026-01-22","o":27360.0,"h":27840.0,"l":27320.0,"c":27460.0,"v":1639.0,"dr":0.0007,"sa":0.3883},{"date":"2026-01-23","o":27720.0,"h":27760.0,"l":27300.0,"c":27620.0,"v":2799.0,"dr":0.0058,"sa":0.3882},{"date":"2026-01-26","o":27420.0,"h":27820.0,"l":27380.0,"c":27620.0,"v":4403.0,"dr":0.0,"sa":0.3882},{"date":"2026-01-27","o":27600.0,"h":28340.0,"l":27580.0,"c":27980.0,"v":5572.0,"dr":0.013,"sa":0.3883},{"date":"2026-01-28","o":28020.0,"h":28020.0,"l":27320.0,"c":27320.0,"v":1160.0,"dr":-0.0236,"sa":0.3891},{"date":"2026-01-29","o":27440.0,"h":27740.0,"l":27440.0,"c":27600.0,"v":396.0,"dr":0.0102,"sa":0.3892},{"date":"2026-01-30","o":27380.0,"h":27580.0,"l":27260.0,"c":27560.0,"v":277.0,"dr":-0.0014,"sa":0.3884},{"date":"2026-02-02","o":27700.0,"h":27860.0,"l":27620.0,"c":27720.0,"v":248.0,"dr":0.0058,"sa":0.3878},{"date":"2026-02-03","o":28000.0,"h":28120.0,"l":27440.0,"c":28120.0,"v":1117.0,"dr":0.0144,"sa":0.3879},{"date":"2026-02-04","o":28120.0,"h":28880.0,"l":27980.0,"c":28840.0,"v":1684.0,"dr":0.0256,"sa":0.3878},{"date":"2026-02-05","o":28940.0,"h":30300.0,"l":28940.0,"c":30040.0,"v":5243.0,"dr":0.0416,"sa":0.3898},{"date":"2026-02-06","o":30240.0,"h":30900.0,"l":30000.0,"c":30680.0,"v":2506.0,"dr":0.0213,"sa":0.3898},{"date":"2026-02-09","o":30740.0,"h":30860.0,"l":29880.0,"c":29920.0,"v":7354.0,"dr":-0.0248,"sa":0.3897},{"date":"2026-02-10","o":30160.0,"h":30160.0,"l":29360.0,"c":29760.0,"v":395.0,"dr":-0.0053,"sa":0.3898},{"date":"2026-02-11","o":29840.0,"h":29860.0,"l":29440.0,"c":29600.0,"v":802.0,"dr":-0.0054,"sa":0.3898},{"date":"2026-02-12","o":29500.0,"h":29840.0,"l":29060.0,"c":29660.0,"v":268.0,"dr":0.002,"sa":0.3897},{"date":"2026-02-13","o":29260.0,"h":29920.0,"l":29260.0,"c":29700.0,"v":408.0,"dr":0.0013,"sa":0.3886},{"date":"2026-02-18","o":29760.0,"h":29800.0,"l":28840.0,"c":28880.0,"v":1658.0,"dr":-0.0276,"sa":0.3896},{"date":"2026-02-19","o":28760.0,"h":29060.0,"l":28540.0,"c":28940.0,"v":271.0,"dr":0.0021,"sa":0.3896},{"date":"2026-02-20","o":29120.0,"h":29400.0,"l":29120.0,"c":29300.0,"v":425.0,"dr":0.0124,"sa":0.3871},{"date":"2026-02-23","o":29120.0,"h":29400.0,"l":28960.0,"c":29400.0,"v":97.0,"dr":0.0034,"sa":0.3869},{"date":"2026-02-24","o":29320.0,"h":29980.0,"l":29140.0,"c":29680.0,"v":490.0,"dr":0.0095,"sa":0.3855},{"date":"2026-02-25","o":29660.0,"h":29960.0,"l":29580.0,"c":30000.0,"v":311.0,"dr":0.0108,"sa":0.3853},{"date":"2026-02-26","o":30280.0,"h":30500.0,"l":29960.0,"c":30180.0,"v":792.0,"dr":0.006,"sa":0.3853},{"date":"2026-02-27","o":29900.0,"h":30800.0,"l":29900.0,"c":30380.0,"v":263.0,"dr":0.0066,"sa":0.3853},{"date":"2026-03-02","o":30360.0,"h":30720.0,"l":30040.0,"c":30480.0,"v":540.0,"dr":0.0033,"sa":0.3842},{"date":"2026-03-03","o":30080.0,"h":30440.0,"l":29960.0,"c":30420.0,"v":261.0,"dr":-0.002,"sa":0.3815},{"date":"2026-03-04","o":29980.0,"h":30500.0,"l":29980.0,"c":30500.0,"v":329.0,"dr":0.0026,"sa":0.3796},{"date":"2026-03-05","o":30420.0,"h":30500.0,"l":29620.0,"c":29760.0,"v":259.0,"dr":-0.0243,"sa":0.3804},{"date":"2026-03-06","o":30000.0,"h":30000.0,"l":29380.0,"c":29540.0,"v":499.0,"dr":-0.0074,"sa":0.3803},{"date":"2026-03-09","o":29760.0,"h":29760.0,"l":29280.0,"c":29660.0,"v":549.0,"dr":0.0041,"sa":0.3801},{"date":"2026-03-10","o":29480.0,"h":29680.0,"l":29320.0,"c":29300.0,"v":38.0,"dr":-0.0121,"sa":0.3789},{"date":"2026-03-11","o":29120.0,"h":29140.0,"l":28880.0,"c":29060.0,"v":178.0,"dr":-0.0082,"sa":0.379},{"date":"2026-03-12","o":28600.0,"h":28880.0,"l":28540.0,"c":28840.0,"v":498.0,"dr":-0.0076,"sa":0.3787},{"date":"2026-03-13","o":28700.0,"h":28960.0,"l":28500.0,"c":28960.0,"v":561.0,"dr":0.0042,"sa":0.3781},{"date":"2026-03-16","o":28860.0,"h":29260.0,"l":28820.0,"c":29240.0,"v":389.0,"dr":0.0097,"sa":0.3778},{"date":"2026-03-17","o":29640.0,"h":29780.0,"l":29280.0,"c":29300.0,"v":495.0,"dr":0.0021,"sa":0.3775},{"date":"2026-03-18","o":28980.0,"h":29180.0,"l":28920.0,"c":28960.0,"v":156.0,"dr":-0.0116,"sa":0.3777},{"date":"2026-03-19","o":28920.0,"h":29140.0,"l":28460.0,"c":28460.0,"v":1131.0,"dr":-0.0173,"sa":0.378},{"date":"2026-03-20","o":28680.0,"h":28680.0,"l":27960.0,"c":28160.0,"v":810.0,"dr":-0.0105,"sa":0.3765},{"date":"2026-03-23","o":28040.0,"h":28180.0,"l":27900.0,"c":27980.0,"v":83.0,"dr":-0.0064,"sa":0.3758},{"date":"2026-03-25","o":28280.0,"h":28800.0,"l":28280.0,"c":28480.0,"v":507.0,"dr":0.0179,"sa":0.3749},{"date":"2026-03-26","o":28380.0,"h":28680.0,"l":28360.0,"c":28580.0,"v":161.0,"dr":0.0035,"sa":0.3748},{"date":"2026-03-27","o":28780.0,"h":28920.0,"l":28440.0,"c":28740.0,"v":528.0,"dr":0.0056,"sa":0.3744},{"date":"2026-03-30","o":29200.0,"h":29700.0,"l":29140.0,"c":29620.0,"v":282.0,"dr":0.0306,"sa":0.3744},{"date":"2026-03-31","o":29600.0,"h":29760.0,"l":29420.0,"c":29700.0,"v":935.0,"dr":0.0027,"sa":0.3732},{"date":"2026-04-01","o":29960.0,"h":30500.0,"l":29740.0,"c":30260.0,"v":571.0,"dr":0.0189,"sa":0.3736},{"date":"2026-04-06","o":29420.0,"h":29420.0,"l":29020.0,"c":29320.0,"v":12452.0,"dr":-0.0311,"sa":0.3749},{"date":"2026-04-07","o":29160.0,"h":29160.0,"l":28600.0,"c":28540.0,"v":279.0,"dr":-0.0266,"sa":0.3756},{"date":"2026-04-08","o":28500.0,"h":29100.0,"l":28500.0,"c":29120.0,"v":62.0,"dr":0.0203,"sa":0.3751},{"date":"2026-04-09","o":29200.0,"h":29360.0,"l":29000.0,"c":29240.0,"v":36.0,"dr":0.0041,"sa":0.3751},{"date":"2026-04-10","o":29180.0,"h":29180.0,"l":28760.0,"c":28720.0,"v":164.0,"dr":-0.0178,"sa":0.3756},{"date":"2026-04-13","o":28640.0,"h":28780.0,"l":28160.0,"c":28300.0,"v":291.0,"dr":-0.0146,"sa":0.375},{"date":"2026-04-14","o":28140.0,"h":28620.0,"l":28140.0,"c":28520.0,"v":159.0,"dr":0.0078,"sa":0.3743},{"date":"2026-04-15","o":28480.0,"h":28480.0,"l":27980.0,"c":28160.0,"v":205.0,"dr":-0.0126,"sa":0.3735},{"date":"2026-04-16","o":28060.0,"h":28480.0,"l":28000.0,"c":28460.0,"v":131.0,"dr":0.0107,"sa":0.3726},{"date":"2026-04-17","o":28660.0,"h":29400.0,"l":28400.0,"c":29360.0,"v":590.0,"dr":0.0316,"sa":0.3729},{"date":"2026-04-20","o":29200.0,"h":29200.0,"l":28920.0,"c":28920.0,"v":441.0,"dr":-0.015,"sa":0.3728},{"date":"2026-04-21","o":28420.0,"h":29260.0,"l":28380.0,"c":29120.0,"v":192.0,"dr":0.0069,"sa":0.3712},{"date":"2026-04-22","o":29000.0,"h":29000.0,"l":28740.0,"c":28880.0,"v":103.0,"dr":-0.0082,"sa":0.3711},{"date":"2026-04-23","o":28900.0,"h":29200.0,"l":28900.0,"c":28980.0,"v":176.0,"dr":0.0035,"sa":0.368},{"date":"2026-04-24","o":29140.0,"h":29400.0,"l":28980.0,"c":29360.0,"v":437.0,"dr":0.0131,"sa":0.3675},{"date":"2026-04-27","o":29320.0,"h":29520.0,"l":29220.0,"c":29300.0,"v":690.0,"dr":-0.002,"sa":0.3652},{"date":"2026-04-28","o":29640.0,"h":29640.0,"l":29120.0,"c":29140.0,"v":110.0,"dr":-0.0055,"sa":0.3636},{"date":"2026-04-29","o":28880.0,"h":29180.0,"l":28620.0,"c":28640.0,"v":155.0,"dr":-0.0172,"sa":0.3554},{"date":"2026-04-30","o":28680.0,"h":30260.0,"l":28460.0,"c":30280.0,"v":3420.0,"dr":0.0573,"sa":0.357},{"date":"2026-05-04","o":28960.0,"h":28960.0,"l":28300.0,"c":28660.0,"v":526.0,"dr":-0.0535,"sa":0.3599},{"date":"2026-05-05","o":28520.0,"h":28560.0,"l":28160.0,"c":28340.0,"v":690.0,"dr":-0.0112,"sa":0.3601},{"date":"2026-05-06","o":28100.0,"h":28220.0,"l":27780.0,"c":28060.0,"v":156.0,"dr":-0.0099,"sa":0.3596},{"date":"2026-05-07","o":28060.0,"h":28060.0,"l":27500.0,"c":27860.0,"v":387.0,"dr":-0.0071,"sa":0.3593},{"date":"2026-05-08","o":27760.0,"h":28100.0,"l":27740.0,"c":27760.0,"v":1127.0,"dr":-0.0036,"sa":0.3593},{"date":"2026-05-11","o":27840.0,"h":27960.0,"l":27380.0,"c":27380.0,"v":257.0,"dr":-0.0137,"sa":0.3594},{"date":"2026-05-12","o":27520.0,"h":28200.0,"l":27520.0,"c":27800.0,"v":814.0,"dr":0.0153,"sa":0.3595},{"date":"2026-05-13","o":27780.0,"h":28040.0,"l":27620.0,"c":27920.0,"v":1202.0,"dr":0.0043,"sa":0.3588},{"date":"2026-05-14","o":27920.0,"h":28260.0,"l":27880.0,"c":28040.0,"v":1373.0,"dr":0.0043,"sa":0.3544},{"date":"2026-05-15","o":28020.0,"h":28140.0,"l":27840.0,"c":28160.0,"v":379.0,"dr":0.0043,"sa":0.3527},{"date":"2026-05-18","o":28820.0,"h":28920.0,"l":28360.0,"c":28320.0,"v":696.0,"dr":0.0057,"sa":0.3518},{"date":"2026-05-19","o":28440.0,"h":29120.0,"l":28440.0,"c":29000.0,"v":1539.0,"dr":0.024,"sa":0.3521},{"date":"2026-05-20","o":29080.0,"h":29380.0,"l":28900.0,"c":28900.0,"v":945.0,"dr":-0.0034,"sa":0.3499},{"date":"2026-05-21","o":29000.0,"h":29400.0,"l":29000.0,"c":29380.0,"v":299.0,"dr":0.0166,"sa":0.3486},{"date":"2026-05-22","o":29580.0,"h":29600.0,"l":29360.0,"c":29500.0,"v":363.0,"dr":0.0041,"sa":0.3433},{"date":"2026-05-26","o":29580.0,"h":29580.0,"l":28720.0,"c":28760.0,"v":596.0,"dr":-0.0251,"sa":0.3422},{"date":"2026-05-27","o":28420.0,"h":29060.0,"l":28420.0,"c":28520.0,"v":543.0,"dr":-0.0083,"sa":0.3407},{"date":"2026-05-28","o":28400.0,"h":28400.0,"l":27840.0,"c":28240.0,"v":343.0,"dr":-0.0098,"sa":0.3409},{"date":"2026-05-29","o":28180.0,"h":28400.0,"l":27980.0,"c":28160.0,"v":1308.0,"dr":-0.0028,"sa":0.3407},{"date":"2026-06-01","o":28000.0,"h":28000.0,"l":27140.0,"c":27280.0,"v":3058.0,"dr":-0.0312,"sa":0.3411},{"date":"2026-06-02","o":27280.0,"h":27660.0,"l":27100.0,"c":27320.0,"v":2753.0,"dr":0.0015,"sa":0.341},{"date":"2026-06-03","o":27440.0,"h":27840.0,"l":27220.0,"c":27840.0,"v":1356.0,"dr":0.019,"sa":0.3414},{"date":"2026-06-04","o":28300.0,"h":28540.0,"l":28060.0,"c":28500.0,"v":1941.0,"dr":0.0237,"sa":0.3415},{"date":"2026-06-05","o":28940.0,"h":29200.0,"l":28740.0,"c":28880.0,"v":9255.0,"dr":0.0133,"sa":0.3413},{"date":"2026-06-08","o":29000.0,"h":29000.0,"l":28280.0,"c":28220.0,"v":160.0,"dr":-0.0229,"sa":0.3422},{"date":"2026-06-09","o":28000.0,"h":28560.0,"l":27980.0,"c":28380.0,"v":484.0,"dr":0.0057,"sa":0.3403},{"date":"2026-06-10","o":28400.0,"h":28520.0,"l":27960.0,"c":27960.0,"v":95.0,"dr":-0.0148,"sa":0.3403},{"date":"2026-06-11","o":28000.0,"h":28640.0,"l":28000.0,"c":28600.0,"v":295.0,"dr":0.0229,"sa":0.3409},{"date":"2026-06-12","o":28400.0,"h":28600.0,"l":28320.0,"c":28440.0,"v":590.0,"dr":-0.0056,"sa":0.3408},{"date":"2026-06-16","o":28120.0,"h":28120.0,"l":27700.0,"c":27920.0,"v":192.0,"dr":-0.0183,"sa":0.3414},{"date":"2026-06-17","o":27680.0,"h":28000.0,"l":27680.0,"c":27840.0,"v":436.0,"dr":-0.0029,"sa":0.3412},{"date":"2026-06-18","o":27840.0,"h":27840.0,"l":26900.0,"c":27080.0,"v":2407.0,"dr":-0.0273,"sa":0.3421},{"date":"2026-06-19","o":27000.0,"h":27800.0,"l":27000.0,"c":27760.0,"v":36.0,"dr":0.0251,"sa":0.3427},{"date":"2026-06-22","o":27420.0,"h":27780.0,"l":27420.0,"c":27880.0,"v":219.0,"dr":0.0043,"sa":0.3424},{"date":"2026-06-23","o":28120.0,"h":28900.0,"l":28120.0,"c":28740.0,"v":419.0,"dr":0.0308,"sa":0.3436},{"date":"2026-06-24","o":28960.0,"h":29000.0,"l":28300.0,"c":28500.0,"v":282.0,"dr":-0.0084,"sa":0.3436},{"date":"2026-06-25","o":28560.0,"h":29000.0,"l":28440.0,"c":28340.0,"v":334.0,"dr":-0.0056,"sa":0.3431},{"date":"2026-06-26","o":29200.0,"h":29780.0,"l":29200.0,"c":29600.0,"v":2402.0,"dr":0.0445,"sa":0.3399},{"date":"2026-06-29","o":29580.0,"h":30200.0,"l":29380.0,"c":30180.0,"v":2805.0,"dr":0.0196,"sa":0.3397},{"date":"2026-06-30","o":30060.0,"h":30200.0,"l":29740.0,"c":30000.0,"v":582.0,"dr":-0.006,"sa":0.3398},{"date":"2026-07-01","o":29900.0,"h":30120.0,"l":29440.0,"c":29520.0,"v":486.0,"dr":-0.016,"sa":0.3398},{"date":"2026-07-02","o":29760.0,"h":30500.0,"l":29720.0,"c":30440.0,"v":1449.0,"dr":0.0312,"sa":0.341},{"date":"2026-07-03","o":29520.0,"h":32060.0,"l":29160.0,"c":30320.0,"v":123.0,"dr":-0.0039,"sa":0.3411},{"date":"2026-07-06","o":30200.0,"h":30200.0,"l":29520.0,"c":29640.0,"v":336.0,"dr":-0.0224,"sa":0.342},{"date":"2026-07-07","o":30020.0,"h":30700.0,"l":30020.0,"c":30420.0,"v":1136.0,"dr":0.0263,"sa":0.3426},{"date":"2026-07-08","o":30300.0,"h":30500.0,"l":30200.0,"c":30240.0,"v":593.0,"dr":-0.0059,"sa":0.3426},{"date":"2026-07-10","o":30160.0,"h":30160.0,"l":29800.0,"c":30060.0,"v":41.0,"dr":-0.006,"sa":0.3401},{"date":"2026-07-13","o":30120.0,"h":31000.0,"l":30100.0,"c":30980.0,"v":1097.0,"dr":0.0306,"sa":0.3413},{"date":"2026-07-14","o":30500.0,"h":30500.0,"l":29420.0,"c":29620.0,"v":466.0,"dr":-0.0439,"sa":0.3438},{"date":"2026-07-15","o":29980.0,"h":30660.0,"l":29980.0,"c":30600.0,"v":191.0,"dr":0.0331,"sa":0.3452},{"date":"2026-07-16","o":31000.0,"h":31680.0,"l":30980.0,"c":31500.0,"v":2095.0,"dr":0.0294,"sa":0.3457},{"date":"2026-07-17","o":31940.0,"h":32560.0,"l":31880.0,"c":31960.0,"v":2841.0,"dr":0.0146,"sa":0.346},{"date":"2026-07-20","o":32000.0,"h":32100.0,"l":31560.0,"c":31560.0,"v":493.0,"dr":-0.0125,"sa":0.3443},{"date":"2026-07-21","o":31500.0,"h":31840.0,"l":31460.0,"c":31860.0,"v":371.0,"dr":0.0095,"sa":0.3423},{"date":"2026-07-22","o":32120.0,"h":32200.0,"l":31780.0,"c":31900.0,"v":1737.0,"dr":0.0013,"sa":0.3414},{"date":"2026-07-23","o":32120.0,"h":32700.0,"l":32120.0,"c":32580.0,"v":554.0,"dr":0.0213,"sa":0.3399},{"date":"2026-07-24","o":32860.0,"h":33260.0,"l":32680.0,"c":32980.0,"v":651.0,"dr":0.0123,"sa":0.3397},{"date":"2026-07-27","o":33400.0,"h":33820.0,"l":33300.0,"c":33300.0,"v":574.0,"dr":0.0097,"sa":0.339},{"date":"2026-07-28","o":34300.0,"h":34660.0,"l":33740.0,"c":33780.0,"v":1777.0,"dr":0.0144,"sa":0.3391}]