[{"date":"2025-11-12","o":39180.0,"h":39200.0,"l":38500.0,"c":38800.0,"v":2059.0,"dr":-0.0056,"sa":0.7649},{"date":"2025-11-13","o":38800.0,"h":39200.0,"l":38460.0,"c":39000.0,"v":1502.0,"dr":0.0052,"sa":0.7632},{"date":"2025-11-14","o":39340.0,"h":39420.0,"l":38640.0,"c":38740.0,"v":792.0,"dr":-0.0067,"sa":0.3215},{"date":"2025-11-17","o":38920.0,"h":39360.0,"l":38460.0,"c":39200.0,"v":2004.0,"dr":0.0119,"sa":0.3217},{"date":"2025-11-18","o":39200.0,"h":39700.0,"l":38780.0,"c":38800.0,"v":805.0,"dr":-0.0102,"sa":0.3217},{"date":"2025-11-19","o":38920.0,"h":39000.0,"l":38420.0,"c":38660.0,"v":516.0,"dr":-0.0036,"sa":0.3217},{"date":"2025-11-21","o":39680.0,"h":40900.0,"l":39600.0,"c":40600.0,"v":1315.0,"dr":0.0502,"sa":0.3255},{"date":"2025-11-25","o":39500.0,"h":40540.0,"l":39500.0,"c":40400.0,"v":933.0,"dr":-0.0049,"sa":0.3252},{"date":"2025-11-26","o":40160.0,"h":41040.0,"l":40160.0,"c":40960.0,"v":1218.0,"dr":0.0139,"sa":0.3255},{"date":"2025-11-27","o":41280.0,"h":42000.0,"l":41280.0,"c":41380.0,"v":85.0,"dr":0.0103,"sa":0.3252},{"date":"2025-11-28","o":41380.0,"h":41380.0,"l":40300.0,"c":40900.0,"v":1192.0,"dr":-0.0116,"sa":0.3245},{"date":"2025-12-01","o":41000.0,"h":41000.0,"l":40080.0,"c":40740.0,"v":2850.0,"dr":-0.0039,"sa":0.3245},{"date":"2025-12-02","o":40580.0,"h":40580.0,"l":39560.0,"c":40060.0,"v":850.0,"dr":-0.0167,"sa":0.325},{"date":"2025-12-03","o":40080.0,"h":40080.0,"l":39400.0,"c":39400.0,"v":1592.0,"dr":-0.0165,"sa":0.3255},{"date":"2025-12-04","o":39620.0,"h":39620.0,"l":39020.0,"c":39180.0,"v":1209.0,"dr":-0.0056,"sa":0.3255},{"date":"2025-12-05","o":39100.0,"h":39240.0,"l":38800.0,"c":39160.0,"v":5406.0,"dr":-0.0005,"sa":0.3254},{"date":"2025-12-09","o":39200.0,"h":39300.0,"l":38380.0,"c":38520.0,"v":503.0,"dr":-0.0163,"sa":0.3257},{"date":"2025-12-10","o":38760.0,"h":39240.0,"l":38660.0,"c":39000.0,"v":460.0,"dr":0.0125,"sa":0.3247},{"date":"2025-12-11","o":39000.0,"h":39380.0,"l":38740.0,"c":38800.0,"v":925.0,"dr":-0.0051,"sa":0.3195},{"date":"2025-12-12","o":39140.0,"h":39540.0,"l":39000.0,"c":39520.0,"v":600.0,"dr":0.0186,"sa":0.3176},{"date":"2025-12-15","o":39780.0,"h":40560.0,"l":39560.0,"c":40520.0,"v":2449.0,"dr":0.0253,"sa":0.3179},{"date":"2025-12-16","o":40920.0,"h":41000.0,"l":40400.0,"c":40840.0,"v":697.0,"dr":0.0079,"sa":0.318},{"date":"2025-12-17","o":41260.0,"h":41480.0,"l":40280.0,"c":41440.0,"v":668.0,"dr":0.0147,"sa":0.3182},{"date":"2025-12-18","o":41520.0,"h":41520.0,"l":39800.0,"c":40000.0,"v":9134.0,"dr":-0.0347,"sa":0.3193},{"date":"2025-12-19","o":40540.0,"h":40560.0,"l":40000.0,"c":40480.0,"v":1249.0,"dr":0.012,"sa":0.3192},{"date":"2025-12-22","o":40880.0,"h":40880.0,"l":40020.0,"c":40480.0,"v":2386.0,"dr":0.0,"sa":0.3191},{"date":"2025-12-23","o":40880.0,"h":41020.0,"l":40620.0,"c":40740.0,"v":6607.0,"dr":0.0064,"sa":0.3189},{"date":"2025-12-24","o":40500.0,"h":40940.0,"l":40500.0,"c":40880.0,"v":608.0,"dr":0.0034,"sa":0.3186},{"date":"2025-12-26","o":38000.0,"h":41620.0,"l":38000.0,"c":40900.0,"v":422.0,"dr":0.0005,"sa":0.3184},{"date":"2025-12-29","o":41140.0,"h":41140.0,"l":40500.0,"c":40540.0,"v":455.0,"dr":-0.0088,"sa":0.3178},{"date":"2025-12-30","o":40800.0,"h":41000.0,"l":40220.0,"c":40220.0,"v":454.0,"dr":-0.0079,"sa":0.3169},{"date":"2026-01-02","o":40320.0,"h":40660.0,"l":39740.0,"c":40080.0,"v":1447.0,"dr":-0.0035,"sa":0.3168},{"date":"2026-01-05","o":40080.0,"h":40080.0,"l":38920.0,"c":39340.0,"v":2697.0,"dr":-0.0185,"sa":0.3173},{"date":"2026-01-06","o":39100.0,"h":39820.0,"l":39100.0,"c":39620.0,"v":2066.0,"dr":0.0071,"sa":0.3173},{"date":"2026-01-07","o":39580.0,"h":40140.0,"l":39500.0,"c":39540.0,"v":4126.0,"dr":-0.002,"sa":0.3173},{"date":"2026-01-08","o":39100.0,"h":41480.0,"l":39100.0,"c":41480.0,"v":3326.0,"dr":0.0491,"sa":0.3209},{"date":"2026-01-09","o":42320.0,"h":42320.0,"l":40840.0,"c":41320.0,"v":583.0,"dr":-0.0039,"sa":0.3208},{"date":"2026-01-12","o":41780.0,"h":41900.0,"l":41260.0,"c":41780.0,"v":3023.0,"dr":0.0111,"sa":0.3209},{"date":"2026-01-13","o":41800.0,"h":42320.0,"l":41640.0,"c":42040.0,"v":1044.0,"dr":0.0062,"sa":0.3208},{"date":"2026-01-14","o":42480.0,"h":43180.0,"l":42260.0,"c":42900.0,"v":1721.0,"dr":0.0205,"sa":0.3209},{"date":"2026-01-15","o":42400.0,"h":42900.0,"l":42160.0,"c":42240.0,"v":808.0,"dr":-0.0154,"sa":0.3213},{"date":"2026-01-16","o":42240.0,"h":42860.0,"l":42220.0,"c":42560.0,"v":1175.0,"dr":0.0076,"sa":0.3203},{"date":"2026-01-19","o":42160.0,"h":43380.0,"l":42100.0,"c":42700.0,"v":149.0,"dr":0.0033,"sa":0.3202},{"date":"2026-01-20","o":42800.0,"h":43540.0,"l":42320.0,"c":43420.0,"v":12543.0,"dr":0.0169,"sa":0.3206},{"date":"2026-01-21","o":43260.0,"h":43260.0,"l":42460.0,"c":42580.0,"v":1206.0,"dr":-0.0193,"sa":0.3213},{"date":"2026-01-22","o":42400.0,"h":43260.0,"l":42380.0,"c":43120.0,"v":503.0,"dr":0.0127,"sa":0.3212},{"date":"2026-01-23","o":43000.0,"h":43780.0,"l":43000.0,"c":43700.0,"v":650.0,"dr":0.0135,"sa":0.3213},{"date":"2026-01-26","o":44020.0,"h":44020.0,"l":43020.0,"c":43100.0,"v":1267.0,"dr":-0.0137,"sa":0.3216},{"date":"2026-01-27","o":42860.0,"h":43240.0,"l":42700.0,"c":43120.0,"v":1170.0,"dr":0.0005,"sa":0.3215},{"date":"2026-01-28","o":43200.0,"h":43760.0,"l":42620.0,"c":42660.0,"v":2223.0,"dr":-0.0107,"sa":0.3217},{"date":"2026-01-29","o":42740.0,"h":43260.0,"l":42680.0,"c":42740.0,"v":12567.0,"dr":0.0019,"sa":0.3215},{"date":"2026-01-30","o":44320.0,"h":45340.0,"l":43800.0,"c":44700.0,"v":5125.0,"dr":0.0459,"sa":0.3233},{"date":"2026-02-02","o":45320.0,"h":46080.0,"l":45000.0,"c":45880.0,"v":2290.0,"dr":0.0264,"sa":0.3214},{"date":"2026-02-03","o":45300.0,"h":46460.0,"l":45160.0,"c":46120.0,"v":1607.0,"dr":0.0052,"sa":0.3213},{"date":"2026-02-04","o":46300.0,"h":47520.0,"l":46300.0,"c":47140.0,"v":4155.0,"dr":0.0221,"sa":0.322},{"date":"2026-02-05","o":46520.0,"h":47880.0,"l":46520.0,"c":47520.0,"v":2191.0,"dr":0.0081,"sa":0.3215},{"date":"2026-02-06","o":47300.0,"h":47800.0,"l":46620.0,"c":46820.0,"v":4446.0,"dr":-0.0147,"sa":0.3189},{"date":"2026-02-09","o":47140.0,"h":47140.0,"l":46080.0,"c":46200.0,"v":1611.0,"dr":-0.0132,"sa":0.3187},{"date":"2026-02-10","o":46300.0,"h":46380.0,"l":45420.0,"c":46260.0,"v":550.0,"dr":0.0013,"sa":0.3187},{"date":"2026-02-11","o":46440.0,"h":46900.0,"l":45740.0,"c":46700.0,"v":240.0,"dr":0.0095,"sa":0.3185},{"date":"2026-02-12","o":46120.0,"h":48040.0,"l":46120.0,"c":47340.0,"v":1166.0,"dr":0.0137,"sa":0.3156},{"date":"2026-02-13","o":46800.0,"h":47700.0,"l":46800.0,"c":47220.0,"v":1821.0,"dr":-0.0025,"sa":0.3155},{"date":"2026-02-18","o":47120.0,"h":47180.0,"l":46280.0,"c":46260.0,"v":969.0,"dr":-0.0203,"sa":0.3162},{"date":"2026-02-19","o":45720.0,"h":46380.0,"l":45480.0,"c":45440.0,"v":505.0,"dr":-0.0177,"sa":0.3168},{"date":"2026-02-20","o":45160.0,"h":46000.0,"l":45160.0,"c":45660.0,"v":1124.0,"dr":0.0048,"sa":0.3165},{"date":"2026-02-23","o":45600.0,"h":46800.0,"l":45600.0,"c":46760.0,"v":609.0,"dr":0.0241,"sa":0.317},{"date":"2026-02-24","o":46740.0,"h":47100.0,"l":46700.0,"c":47100.0,"v":190.0,"dr":0.0073,"sa":0.3166},{"date":"2026-02-25","o":47100.0,"h":47320.0,"l":46600.0,"c":47240.0,"v":219.0,"dr":0.003,"sa":0.3162},{"date":"2026-02-26","o":47820.0,"h":48320.0,"l":47600.0,"c":48000.0,"v":569.0,"dr":0.0161,"sa":0.3165},{"date":"2026-02-27","o":47960.0,"h":49120.0,"l":47960.0,"c":48120.0,"v":725.0,"dr":0.0025,"sa":0.3162},{"date":"2026-03-02","o":47960.0,"h":48520.0,"l":47300.0,"c":47500.0,"v":481.0,"dr":-0.0129,"sa":0.3161},{"date":"2026-03-03","o":47500.0,"h":47600.0,"l":46800.0,"c":47320.0,"v":436.0,"dr":-0.0038,"sa":0.3156},{"date":"2026-03-04","o":46720.0,"h":46920.0,"l":46540.0,"c":46800.0,"v":135.0,"dr":-0.011,"sa":0.3158},{"date":"2026-03-05","o":46880.0,"h":46880.0,"l":45460.0,"c":45740.0,"v":705.0,"dr":-0.0226,"sa":0.3166},{"date":"2026-03-06","o":45340.0,"h":45880.0,"l":45040.0,"c":45760.0,"v":491.0,"dr":0.0004,"sa":0.3165},{"date":"2026-03-09","o":45700.0,"h":46220.0,"l":45420.0,"c":45480.0,"v":237.0,"dr":-0.0061,"sa":0.3156},{"date":"2026-03-10","o":45000.0,"h":45660.0,"l":44800.0,"c":45180.0,"v":1096.0,"dr":-0.0066,"sa":0.3157},{"date":"2026-03-11","o":44220.0,"h":44300.0,"l":43460.0,"c":43400.0,"v":561.0,"dr":-0.0394,"sa":0.3178},{"date":"2026-03-12","o":43220.0,"h":43600.0,"l":42820.0,"c":42640.0,"v":405.0,"dr":-0.0175,"sa":0.3179},{"date":"2026-03-13","o":42980.0,"h":43560.0,"l":42980.0,"c":43640.0,"v":208.0,"dr":0.0235,"sa":0.3187},{"date":"2026-03-16","o":43580.0,"h":44460.0,"l":43580.0,"c":44300.0,"v":461.0,"dr":0.0151,"sa":0.3189},{"date":"2026-03-17","o":44240.0,"h":44800.0,"l":44140.0,"c":44000.0,"v":49.0,"dr":-0.0068,"sa":0.3183},{"date":"2026-03-18","o":43220.0,"h":43600.0,"l":42880.0,"c":42900.0,"v":226.0,"dr":-0.025,"sa":0.3192},{"date":"2026-03-19","o":42960.0,"h":42960.0,"l":41900.0,"c":41880.0,"v":670.0,"dr":-0.0238,"sa":0.319},{"date":"2026-03-20","o":42080.0,"h":42080.0,"l":41300.0,"c":41580.0,"v":231.0,"dr":-0.0072,"sa":0.3188},{"date":"2026-03-23","o":42000.0,"h":42000.0,"l":41380.0,"c":41560.0,"v":232.0,"dr":-0.0005,"sa":0.3167},{"date":"2026-03-25","o":41300.0,"h":41460.0,"l":40880.0,"c":41220.0,"v":662.0,"dr":-0.0082,"sa":0.3147},{"date":"2026-03-26","o":41520.0,"h":41520.0,"l":40640.0,"c":40620.0,"v":258.0,"dr":-0.0146,"sa":0.3151},{"date":"2026-03-27","o":41000.0,"h":41800.0,"l":41000.0,"c":41500.0,"v":62.0,"dr":0.0217,"sa":0.3158},{"date":"2026-03-30","o":41580.0,"h":42820.0,"l":41580.0,"c":42300.0,"v":1606.0,"dr":0.0193,"sa":0.3157},{"date":"2026-03-31","o":41600.0,"h":41840.0,"l":40980.0,"c":41740.0,"v":1789.0,"dr":-0.0132,"sa":0.3153},{"date":"2026-04-01","o":41840.0,"h":42500.0,"l":41760.0,"c":42480.0,"v":137.0,"dr":0.0177,"sa":0.3158},{"date":"2026-04-06","o":42040.0,"h":42100.0,"l":41720.0,"c":41740.0,"v":327.0,"dr":-0.0174,"sa":0.3163},{"date":"2026-04-07","o":41820.0,"h":41920.0,"l":41120.0,"c":41180.0,"v":531.0,"dr":-0.0134,"sa":0.3166},{"date":"2026-04-08","o":41720.0,"h":42200.0,"l":41640.0,"c":42200.0,"v":799.0,"dr":0.0248,"sa":0.3174},{"date":"2026-04-09","o":42000.0,"h":42580.0,"l":41860.0,"c":42420.0,"v":874.0,"dr":0.0052,"sa":0.3162},{"date":"2026-04-10","o":42480.0,"h":42480.0,"l":41360.0,"c":41460.0,"v":1834.0,"dr":-0.0226,"sa":0.3167},{"date":"2026-04-13","o":41440.0,"h":41440.0,"l":40680.0,"c":41060.0,"v":397.0,"dr":-0.0096,"sa":0.3169},{"date":"2026-04-14","o":40900.0,"h":41300.0,"l":40760.0,"c":41200.0,"v":1588.0,"dr":0.0034,"sa":0.3162},{"date":"2026-04-15","o":40780.0,"h":41100.0,"l":40460.0,"c":40540.0,"v":1234.0,"dr":-0.016,"sa":0.3166},{"date":"2026-04-16","o":40540.0,"h":40820.0,"l":40380.0,"c":40520.0,"v":747.0,"dr":-0.0005,"sa":0.3149},{"date":"2026-04-17","o":40920.0,"h":41820.0,"l":40640.0,"c":41820.0,"v":497.0,"dr":0.0321,"sa":0.3146},{"date":"2026-04-20","o":41200.0,"h":41220.0,"l":40620.0,"c":40840.0,"v":1113.0,"dr":-0.0234,"sa":0.3154},{"date":"2026-04-21","o":40900.0,"h":40940.0,"l":40040.0,"c":40000.0,"v":1232.0,"dr":-0.0206,"sa":0.316},{"date":"2026-04-22","o":40100.0,"h":40440.0,"l":40080.0,"c":40400.0,"v":1510.0,"dr":0.01,"sa":0.3137},{"date":"2026-04-23","o":40400.0,"h":41440.0,"l":40400.0,"c":41360.0,"v":535.0,"dr":0.0238,"sa":0.3146},{"date":"2026-04-24","o":41980.0,"h":42280.0,"l":41800.0,"c":42280.0,"v":997.0,"dr":0.0222,"sa":0.3153},{"date":"2026-04-27","o":42280.0,"h":42660.0,"l":42220.0,"c":42660.0,"v":401.0,"dr":0.009,"sa":0.3109},{"date":"2026-04-28","o":43120.0,"h":43460.0,"l":42820.0,"c":43020.0,"v":1021.0,"dr":0.0084,"sa":0.3106},{"date":"2026-04-29","o":42360.0,"h":42560.0,"l":41920.0,"c":42060.0,"v":321.0,"dr":-0.0223,"sa":0.3042},{"date":"2026-04-30","o":42280.0,"h":42820.0,"l":42060.0,"c":42660.0,"v":507.0,"dr":0.0143,"sa":0.303},{"date":"2026-05-04","o":42760.0,"h":42900.0,"l":42320.0,"c":42560.0,"v":585.0,"dr":-0.0023,"sa":0.3009},{"date":"2026-05-05","o":42000.0,"h":43240.0,"l":41900.0,"c":42860.0,"v":815.0,"dr":0.007,"sa":0.3009},{"date":"2026-05-06","o":43280.0,"h":43920.0,"l":42980.0,"c":43560.0,"v":2395.0,"dr":0.0163,"sa":0.3013},{"date":"2026-05-07","o":43420.0,"h":43600.0,"l":42800.0,"c":43520.0,"v":729.0,"dr":-0.0009,"sa":0.3012},{"date":"2026-05-08","o":43480.0,"h":43960.0,"l":43260.0,"c":43320.0,"v":480.0,"dr":-0.0046,"sa":0.2991},{"date":"2026-05-11","o":42800.0,"h":43200.0,"l":42600.0,"c":42820.0,"v":647.0,"dr":-0.0115,"sa":0.2992},{"date":"2026-05-12","o":43220.0,"h":43940.0,"l":42920.0,"c":43160.0,"v":521.0,"dr":0.0079,"sa":0.2992},{"date":"2026-05-13","o":42600.0,"h":43480.0,"l":42600.0,"c":43440.0,"v":1264.0,"dr":0.0065,"sa":0.2992},{"date":"2026-05-14","o":43500.0,"h":44260.0,"l":43500.0,"c":43860.0,"v":2182.0,"dr":0.0097,"sa":0.2993},{"date":"2026-05-15","o":43940.0,"h":44080.0,"l":43700.0,"c":43720.0,"v":473.0,"dr":-0.0032,"sa":0.2969},{"date":"2026-05-18","o":44280.0,"h":44840.0,"l":44220.0,"c":44540.0,"v":326.0,"dr":0.0188,"sa":0.2973},{"date":"2026-05-19","o":44380.0,"h":45040.0,"l":44380.0,"c":44860.0,"v":526.0,"dr":0.0072,"sa":0.2971},{"date":"2026-05-20","o":44480.0,"h":45060.0,"l":44480.0,"c":44900.0,"v":476.0,"dr":0.0009,"sa":0.2969},{"date":"2026-05-21","o":43780.0,"h":44720.0,"l":43740.0,"c":44620.0,"v":1301.0,"dr":-0.0062,"sa":0.2967},{"date":"2026-05-22","o":45220.0,"h":45220.0,"l":44840.0,"c":45120.0,"v":200.0,"dr":0.0112,"sa":0.2968},{"date":"2026-05-26","o":45000.0,"h":45160.0,"l":44400.0,"c":44700.0,"v":285.0,"dr":-0.0093,"sa":0.2957},{"date":"2026-05-27","o":44780.0,"h":45680.0,"l":44780.0,"c":45060.0,"v":314.0,"dr":0.0081,"sa":0.2946},{"date":"2026-05-28","o":45200.0,"h":45520.0,"l":45100.0,"c":45360.0,"v":1125.0,"dr":0.0067,"sa":0.2947},{"date":"2026-05-29","o":44880.0,"h":45280.0,"l":44420.0,"c":44720.0,"v":99.0,"dr":-0.0141,"sa":0.295},{"date":"2026-06-01","o":44020.0,"h":44020.0,"l":43320.0,"c":43860.0,"v":1217.0,"dr":-0.0192,"sa":0.2953},{"date":"2026-06-02","o":43800.0,"h":44380.0,"l":43800.0,"c":44260.0,"v":147.0,"dr":0.0091,"sa":0.2954},{"date":"2026-06-03","o":43220.0,"h":43460.0,"l":42780.0,"c":42980.0,"v":683.0,"dr":-0.0289,"sa":0.2965},{"date":"2026-06-04","o":43860.0,"h":43860.0,"l":42480.0,"c":42840.0,"v":220.0,"dr":-0.0033,"sa":0.2965},{"date":"2026-06-05","o":43800.0,"h":45260.0,"l":43420.0,"c":44600.0,"v":2343.0,"dr":0.0411,"sa":0.2991},{"date":"2026-06-08","o":44020.0,"h":44120.0,"l":43440.0,"c":43740.0,"v":498.0,"dr":-0.0193,"sa":0.2997},{"date":"2026-06-09","o":43760.0,"h":45100.0,"l":43600.0,"c":44340.0,"v":907.0,"dr":0.0137,"sa":0.2996},{"date":"2026-06-10","o":45080.0,"h":45280.0,"l":44540.0,"c":45280.0,"v":187.0,"dr":0.0212,"sa":0.2995},{"date":"2026-06-11","o":45100.0,"h":45180.0,"l":44360.0,"c":44600.0,"v":601.0,"dr":-0.015,"sa":0.299},{"date":"2026-06-12","o":44720.0,"h":44780.0,"l":44320.0,"c":44640.0,"v":1959.0,"dr":0.0009,"sa":0.2988},{"date":"2026-06-16","o":44940.0,"h":45740.0,"l":44880.0,"c":45240.0,"v":560.0,"dr":0.0134,"sa":0.2991},{"date":"2026-06-17","o":45600.0,"h":45700.0,"l":45200.0,"c":45460.0,"v":289.0,"dr":0.0049,"sa":0.299},{"date":"2026-06-18","o":45600.0,"h":45900.0,"l":45140.0,"c":45380.0,"v":1772.0,"dr":-0.0018,"sa":0.299},{"date":"2026-06-19","o":46040.0,"h":46080.0,"l":43900.0,"c":44120.0,"v":12.0,"dr":-0.0278,"sa":0.3003},{"date":"2026-06-22","o":45480.0,"h":46060.0,"l":45320.0,"c":45120.0,"v":200.0,"dr":0.0227,"sa":0.3011},{"date":"2026-06-23","o":46020.0,"h":47500.0,"l":46020.0,"c":47540.0,"v":471.0,"dr":0.0536,"sa":0.3056},{"date":"2026-06-24","o":47840.0,"h":48100.0,"l":47380.0,"c":47580.0,"v":611.0,"dr":0.0008,"sa":0.3053},{"date":"2026-06-25","o":47440.0,"h":47780.0,"l":46840.0,"c":46940.0,"v":508.0,"dr":-0.0135,"sa":0.3038},{"date":"2026-06-26","o":47680.0,"h":47680.0,"l":46620.0,"c":47400.0,"v":142.0,"dr":0.0098,"sa":0.3028},{"date":"2026-06-29","o":47040.0,"h":47860.0,"l":47040.0,"c":47640.0,"v":2487.0,"dr":0.0051,"sa":0.3024},{"date":"2026-06-30","o":47640.0,"h":47860.0,"l":47260.0,"c":47860.0,"v":220.0,"dr":0.0046,"sa":0.3024},{"date":"2026-07-01","o":48140.0,"h":48580.0,"l":48140.0,"c":48520.0,"v":411.0,"dr":0.0138,"sa":0.3021},{"date":"2026-07-02","o":49580.0,"h":50300.0,"l":49100.0,"c":50125.0,"v":571.0,"dr":0.0331,"sa":0.3037},{"date":"2026-07-03","o":51000.0,"h":51000.0,"l":48360.0,"c":50000.0,"v":91.0,"dr":-0.0025,"sa":0.3037},{"date":"2026-07-06","o":48780.0,"h":49040.0,"l":48180.0,"c":48780.0,"v":420.0,"dr":-0.0244,"sa":0.3048},{"date":"2026-07-07","o":49500.0,"h":50350.0,"l":49420.0,"c":49960.0,"v":461.0,"dr":0.0242,"sa":0.3055},{"date":"2026-07-08","o":49320.0,"h":49320.0,"l":48740.0,"c":48940.0,"v":1063.0,"dr":-0.0204,"sa":0.3049},{"date":"2026-07-10","o":48420.0,"h":48420.0,"l":47880.0,"c":48280.0,"v":63.0,"dr":-0.0135,"sa":0.3035},{"date":"2026-07-13","o":48920.0,"h":49100.0,"l":48300.0,"c":48580.0,"v":393.0,"dr":0.0062,"sa":0.3036},{"date":"2026-07-14","o":48260.0,"h":48260.0,"l":47200.0,"c":47360.0,"v":451.0,"dr":-0.0251,"sa":0.3046},{"date":"2026-07-15","o":46700.0,"h":47880.0,"l":46700.0,"c":47660.0,"v":840.0,"dr":0.0063,"sa":0.3046},{"date":"2026-07-16","o":48740.0,"h":49280.0,"l":48660.0,"c":49040.0,"v":478.0,"dr":0.029,"sa":0.3033},{"date":"2026-07-17","o":49920.0,"h":50050.0,"l":48700.0,"c":48720.0,"v":360.0,"dr":-0.0065,"sa":0.3021},{"date":"2026-07-20","o":48740.0,"h":48740.0,"l":47960.0,"c":48320.0,"v":228.0,"dr":-0.0082,"sa":0.3021},{"date":"2026-07-21","o":47500.0,"h":47740.0,"l":46900.0,"c":47340.0,"v":328.0,"dr":-0.0203,"sa":0.3026},{"date":"2026-07-22","o":48180.0,"h":48300.0,"l":47860.0,"c":48140.0,"v":231.0,"dr":0.0169,"sa":0.3028},{"date":"2026-07-23","o":47000.0,"h":47560.0,"l":47000.0,"c":47660.0,"v":217.0,"dr":-0.01,"sa":0.3018},{"date":"2026-07-24","o":48020.0,"h":48400.0,"l":47900.0,"c":48420.0,"v":403.0,"dr":0.0159,"sa":0.3021},{"date":"2026-07-27","o":48920.0,"h":49400.0,"l":48660.0,"c":48920.0,"v":421.0,"dr":0.0103,"sa":0.3022},{"date":"2026-07-28","o":50650.0,"h":51000.0,"l":49440.0,"c":49360.0,"v":730.0,"dr":0.009,"sa":0.3023}]