[{"date":"2025-11-12","o":28120.0,"h":28260.0,"l":27780.0,"c":28120.0,"v":1434.0,"dr":0.0,"sa":1.222},{"date":"2025-11-13","o":27940.0,"h":28640.0,"l":27900.0,"c":28600.0,"v":1306.0,"dr":0.0171,"sa":1.222},{"date":"2025-11-14","o":28620.0,"h":28800.0,"l":28300.0,"c":28660.0,"v":1160.0,"dr":0.0021,"sa":0.3315},{"date":"2025-11-17","o":28660.0,"h":28660.0,"l":28220.0,"c":28200.0,"v":729.0,"dr":-0.0161,"sa":0.3313},{"date":"2025-11-18","o":28380.0,"h":28380.0,"l":27560.0,"c":27640.0,"v":2184.0,"dr":-0.0199,"sa":0.3314},{"date":"2025-11-19","o":27280.0,"h":27460.0,"l":26660.0,"c":27280.0,"v":1536.0,"dr":-0.013,"sa":0.3316},{"date":"2025-11-21","o":28000.0,"h":28400.0,"l":27880.0,"c":28400.0,"v":3032.0,"dr":0.0411,"sa":0.334},{"date":"2025-11-25","o":27900.0,"h":28400.0,"l":27700.0,"c":28420.0,"v":1150.0,"dr":0.0007,"sa":0.3339},{"date":"2025-11-26","o":28180.0,"h":29180.0,"l":28180.0,"c":29140.0,"v":1171.0,"dr":0.0253,"sa":0.3345},{"date":"2025-11-27","o":29500.0,"h":29900.0,"l":28400.0,"c":28500.0,"v":239.0,"dr":-0.022,"sa":0.3335},{"date":"2025-11-28","o":28400.0,"h":29500.0,"l":28180.0,"c":29500.0,"v":2331.0,"dr":0.0351,"sa":0.3351},{"date":"2025-12-01","o":29140.0,"h":29140.0,"l":28500.0,"c":28840.0,"v":699.0,"dr":-0.0224,"sa":0.3359},{"date":"2025-12-02","o":28980.0,"h":29060.0,"l":28700.0,"c":29100.0,"v":812.0,"dr":0.009,"sa":0.335},{"date":"2025-12-03","o":28980.0,"h":29300.0,"l":28940.0,"c":29080.0,"v":1347.0,"dr":-0.0007,"sa":0.335},{"date":"2025-12-04","o":29940.0,"h":29940.0,"l":27920.0,"c":28180.0,"v":4878.0,"dr":-0.0309,"sa":0.3363},{"date":"2025-12-05","o":28200.0,"h":28400.0,"l":27940.0,"c":28320.0,"v":1205.0,"dr":0.005,"sa":0.3361},{"date":"2025-12-09","o":27900.0,"h":27940.0,"l":27500.0,"c":27760.0,"v":658.0,"dr":-0.0198,"sa":0.3366},{"date":"2025-12-10","o":27860.0,"h":27860.0,"l":27300.0,"c":27420.0,"v":930.0,"dr":-0.0122,"sa":0.3367},{"date":"2025-12-11","o":27400.0,"h":27780.0,"l":27340.0,"c":27760.0,"v":1156.0,"dr":0.0124,"sa":0.3342},{"date":"2025-12-12","o":27800.0,"h":27840.0,"l":27300.0,"c":27840.0,"v":2407.0,"dr":0.0029,"sa":0.3304},{"date":"2025-12-15","o":27840.0,"h":28000.0,"l":27020.0,"c":27220.0,"v":2925.0,"dr":-0.0223,"sa":0.3311},{"date":"2025-12-16","o":27520.0,"h":27640.0,"l":27200.0,"c":27540.0,"v":2961.0,"dr":0.0118,"sa":0.3309},{"date":"2025-12-17","o":27540.0,"h":28080.0,"l":27540.0,"c":28020.0,"v":3501.0,"dr":0.0174,"sa":0.3305},{"date":"2025-12-18","o":27800.0,"h":27940.0,"l":27500.0,"c":27600.0,"v":1764.0,"dr":-0.015,"sa":0.3308},{"date":"2025-12-19","o":27700.0,"h":27700.0,"l":27280.0,"c":27440.0,"v":1726.0,"dr":-0.0058,"sa":0.3306},{"date":"2025-12-22","o":27640.0,"h":27640.0,"l":27240.0,"c":27380.0,"v":1815.0,"dr":-0.0022,"sa":0.3301},{"date":"2025-12-23","o":27400.0,"h":27620.0,"l":27120.0,"c":27160.0,"v":1506.0,"dr":-0.008,"sa":0.3302},{"date":"2025-12-24","o":27320.0,"h":27940.0,"l":27220.0,"c":27720.0,"v":484.0,"dr":0.0206,"sa":0.3307},{"date":"2025-12-26","o":27900.0,"h":28400.0,"l":27220.0,"c":28240.0,"v":5933.0,"dr":0.0188,"sa":0.3309},{"date":"2025-12-29","o":28200.0,"h":28200.0,"l":27560.0,"c":27640.0,"v":3169.0,"dr":-0.0212,"sa":0.3305},{"date":"2025-12-30","o":27820.0,"h":27820.0,"l":27420.0,"c":27480.0,"v":1355.0,"dr":-0.0058,"sa":0.33},{"date":"2026-01-02","o":27480.0,"h":27620.0,"l":27320.0,"c":27460.0,"v":1773.0,"dr":-0.0007,"sa":0.33},{"date":"2026-01-05","o":27400.0,"h":28180.0,"l":27300.0,"c":28120.0,"v":3797.0,"dr":0.024,"sa":0.33},{"date":"2026-01-06","o":28080.0,"h":28620.0,"l":28000.0,"c":28620.0,"v":8089.0,"dr":0.0178,"sa":0.3304},{"date":"2026-01-07","o":28380.0,"h":28520.0,"l":28120.0,"c":28080.0,"v":1682.0,"dr":-0.0189,"sa":0.3309},{"date":"2026-01-08","o":28560.0,"h":29660.0,"l":28560.0,"c":29340.0,"v":5863.0,"dr":0.0449,"sa":0.3337},{"date":"2026-01-09","o":29400.0,"h":29720.0,"l":29200.0,"c":29580.0,"v":4761.0,"dr":0.0082,"sa":0.3337},{"date":"2026-01-12","o":29300.0,"h":30140.0,"l":29300.0,"c":30120.0,"v":5210.0,"dr":0.0183,"sa":0.3334},{"date":"2026-01-13","o":30200.0,"h":30200.0,"l":29600.0,"c":30000.0,"v":1913.0,"dr":-0.004,"sa":0.3333},{"date":"2026-01-14","o":29980.0,"h":30480.0,"l":29740.0,"c":30220.0,"v":7218.0,"dr":0.0073,"sa":0.3322},{"date":"2026-01-15","o":30300.0,"h":30300.0,"l":29920.0,"c":30020.0,"v":1479.0,"dr":-0.0066,"sa":0.332},{"date":"2026-01-16","o":30000.0,"h":30280.0,"l":29960.0,"c":30200.0,"v":4126.0,"dr":0.006,"sa":0.3319},{"date":"2026-01-19","o":30280.0,"h":30420.0,"l":29500.0,"c":30420.0,"v":196.0,"dr":0.0073,"sa":0.332},{"date":"2026-01-20","o":29920.0,"h":30720.0,"l":29920.0,"c":30500.0,"v":22126.0,"dr":0.0026,"sa":0.332},{"date":"2026-01-21","o":30540.0,"h":31120.0,"l":30240.0,"c":31160.0,"v":4855.0,"dr":0.0216,"sa":0.33},{"date":"2026-01-22","o":30900.0,"h":30920.0,"l":30460.0,"c":30540.0,"v":2336.0,"dr":-0.0199,"sa":0.3294},{"date":"2026-01-23","o":30660.0,"h":31040.0,"l":30480.0,"c":30980.0,"v":3158.0,"dr":0.0144,"sa":0.3295},{"date":"2026-01-26","o":30820.0,"h":31300.0,"l":30800.0,"c":30820.0,"v":3321.0,"dr":-0.0052,"sa":0.3288},{"date":"2026-01-27","o":30920.0,"h":30920.0,"l":30320.0,"c":30500.0,"v":3037.0,"dr":-0.0104,"sa":0.3288},{"date":"2026-01-28","o":30280.0,"h":30380.0,"l":30060.0,"c":30020.0,"v":2422.0,"dr":-0.0157,"sa":0.3292},{"date":"2026-01-29","o":30040.0,"h":30200.0,"l":29760.0,"c":29860.0,"v":18476.0,"dr":-0.0053,"sa":0.3289},{"date":"2026-01-30","o":29960.0,"h":29960.0,"l":29160.0,"c":29440.0,"v":3067.0,"dr":-0.0141,"sa":0.3286},{"date":"2026-02-02","o":29540.0,"h":30180.0,"l":29180.0,"c":30060.0,"v":7605.0,"dr":0.0211,"sa":0.329},{"date":"2026-02-03","o":30040.0,"h":30820.0,"l":29920.0,"c":30480.0,"v":2566.0,"dr":0.014,"sa":0.3292},{"date":"2026-02-04","o":30480.0,"h":31000.0,"l":30420.0,"c":30760.0,"v":1806.0,"dr":0.0092,"sa":0.3292},{"date":"2026-02-05","o":30760.0,"h":31400.0,"l":30760.0,"c":31160.0,"v":1420.0,"dr":0.013,"sa":0.329},{"date":"2026-02-06","o":31380.0,"h":31380.0,"l":30820.0,"c":31060.0,"v":3590.0,"dr":-0.0032,"sa":0.3278},{"date":"2026-02-09","o":31060.0,"h":31340.0,"l":30560.0,"c":30700.0,"v":2687.0,"dr":-0.0116,"sa":0.328},{"date":"2026-02-10","o":30580.0,"h":30580.0,"l":29860.0,"c":29920.0,"v":2120.0,"dr":-0.0254,"sa":0.3291},{"date":"2026-02-11","o":29960.0,"h":30340.0,"l":29640.0,"c":30120.0,"v":1465.0,"dr":0.0067,"sa":0.3285},{"date":"2026-02-12","o":30100.0,"h":30820.0,"l":29860.0,"c":30860.0,"v":2156.0,"dr":0.0246,"sa":0.3293},{"date":"2026-02-13","o":30680.0,"h":31380.0,"l":30400.0,"c":31180.0,"v":3254.0,"dr":0.0104,"sa":0.3281},{"date":"2026-02-18","o":31120.0,"h":31160.0,"l":30120.0,"c":30180.0,"v":3095.0,"dr":-0.0321,"sa":0.3287},{"date":"2026-02-19","o":29900.0,"h":30240.0,"l":29720.0,"c":29680.0,"v":485.0,"dr":-0.0166,"sa":0.3287},{"date":"2026-02-20","o":29660.0,"h":29880.0,"l":29580.0,"c":29580.0,"v":473.0,"dr":-0.0034,"sa":0.3287},{"date":"2026-02-23","o":29500.0,"h":29680.0,"l":29340.0,"c":29680.0,"v":1179.0,"dr":0.0034,"sa":0.3287},{"date":"2026-02-24","o":29440.0,"h":30060.0,"l":29440.0,"c":30060.0,"v":798.0,"dr":0.0128,"sa":0.3289},{"date":"2026-02-25","o":30160.0,"h":30560.0,"l":29980.0,"c":30440.0,"v":1048.0,"dr":0.0126,"sa":0.3291},{"date":"2026-02-26","o":30860.0,"h":31000.0,"l":30300.0,"c":30420.0,"v":589.0,"dr":-0.0007,"sa":0.329},{"date":"2026-02-27","o":30660.0,"h":30900.0,"l":30420.0,"c":30340.0,"v":2649.0,"dr":-0.0026,"sa":0.3289},{"date":"2026-03-02","o":30720.0,"h":31280.0,"l":30580.0,"c":30680.0,"v":1523.0,"dr":0.0112,"sa":0.3291},{"date":"2026-03-03","o":31040.0,"h":31260.0,"l":30200.0,"c":31240.0,"v":5735.0,"dr":0.0183,"sa":0.3286},{"date":"2026-03-04","o":31100.0,"h":31180.0,"l":30580.0,"c":30780.0,"v":1811.0,"dr":-0.0147,"sa":0.327},{"date":"2026-03-05","o":30680.0,"h":30720.0,"l":30020.0,"c":30120.0,"v":2341.0,"dr":-0.0214,"sa":0.3277},{"date":"2026-03-06","o":30320.0,"h":30900.0,"l":29680.0,"c":30880.0,"v":2408.0,"dr":0.0252,"sa":0.3283},{"date":"2026-03-09","o":31160.0,"h":31160.0,"l":30500.0,"c":30780.0,"v":833.0,"dr":-0.0032,"sa":0.3282},{"date":"2026-03-10","o":30720.0,"h":30760.0,"l":30400.0,"c":30360.0,"v":9263.0,"dr":-0.0136,"sa":0.3285},{"date":"2026-03-11","o":30300.0,"h":30360.0,"l":30000.0,"c":30020.0,"v":520.0,"dr":-0.0112,"sa":0.3283},{"date":"2026-03-12","o":29960.0,"h":30620.0,"l":29960.0,"c":32000.0,"v":376.0,"dr":0.066,"sa":0.3342},{"date":"2026-03-13","o":30640.0,"h":30920.0,"l":30540.0,"c":30820.0,"v":697.0,"dr":-0.0369,"sa":0.3364},{"date":"2026-03-16","o":30740.0,"h":30780.0,"l":30400.0,"c":30780.0,"v":1485.0,"dr":-0.0013,"sa":0.336},{"date":"2026-03-17","o":30660.0,"h":30940.0,"l":30380.0,"c":30420.0,"v":1666.0,"dr":-0.0117,"sa":0.3357},{"date":"2026-03-18","o":30400.0,"h":30440.0,"l":30100.0,"c":29940.0,"v":1648.0,"dr":-0.0158,"sa":0.3352},{"date":"2026-03-19","o":30320.0,"h":30340.0,"l":29680.0,"c":29760.0,"v":1761.0,"dr":-0.006,"sa":0.3261},{"date":"2026-03-20","o":29880.0,"h":30120.0,"l":29760.0,"c":29800.0,"v":1000.0,"dr":0.0013,"sa":0.3255},{"date":"2026-03-23","o":29840.0,"h":30120.0,"l":29440.0,"c":29420.0,"v":193.0,"dr":-0.0128,"sa":0.3258},{"date":"2026-03-25","o":29780.0,"h":29780.0,"l":29360.0,"c":29540.0,"v":657.0,"dr":0.0041,"sa":0.3258},{"date":"2026-03-26","o":29680.0,"h":29760.0,"l":29360.0,"c":29560.0,"v":1246.0,"dr":0.0007,"sa":0.3235},{"date":"2026-03-27","o":29540.0,"h":30280.0,"l":29540.0,"c":30160.0,"v":393.0,"dr":0.0203,"sa":0.3233},{"date":"2026-03-30","o":30500.0,"h":30980.0,"l":30280.0,"c":30740.0,"v":1777.0,"dr":0.0192,"sa":0.3229},{"date":"2026-03-31","o":30600.0,"h":30880.0,"l":30220.0,"c":30640.0,"v":791.0,"dr":-0.0033,"sa":0.3227},{"date":"2026-04-01","o":30720.0,"h":31060.0,"l":30420.0,"c":30800.0,"v":1951.0,"dr":0.0052,"sa":0.3227},{"date":"2026-04-06","o":31140.0,"h":31560.0,"l":31100.0,"c":31520.0,"v":987.0,"dr":0.0234,"sa":0.3231},{"date":"2026-04-07","o":31540.0,"h":31540.0,"l":31120.0,"c":31240.0,"v":1181.0,"dr":-0.0089,"sa":0.3226},{"date":"2026-04-08","o":30940.0,"h":31720.0,"l":30940.0,"c":31620.0,"v":2122.0,"dr":0.0122,"sa":0.3216},{"date":"2026-04-09","o":31720.0,"h":31900.0,"l":31640.0,"c":31840.0,"v":3089.0,"dr":0.007,"sa":0.3216},{"date":"2026-04-10","o":31740.0,"h":31740.0,"l":30560.0,"c":30700.0,"v":1442.0,"dr":-0.0358,"sa":0.3237},{"date":"2026-04-13","o":30480.0,"h":30560.0,"l":29900.0,"c":29920.0,"v":638.0,"dr":-0.0254,"sa":0.3247},{"date":"2026-04-14","o":29680.0,"h":29940.0,"l":29360.0,"c":29840.0,"v":1551.0,"dr":-0.0027,"sa":0.3238},{"date":"2026-04-15","o":29720.0,"h":30100.0,"l":29700.0,"c":29860.0,"v":1526.0,"dr":0.0007,"sa":0.3237},{"date":"2026-04-16","o":30000.0,"h":30080.0,"l":29680.0,"c":29780.0,"v":624.0,"dr":-0.0027,"sa":0.3235},{"date":"2026-04-17","o":29760.0,"h":30460.0,"l":29580.0,"c":30460.0,"v":3127.0,"dr":0.0228,"sa":0.3223},{"date":"2026-04-20","o":30400.0,"h":30760.0,"l":30360.0,"c":30440.0,"v":1021.0,"dr":-0.0007,"sa":0.3222},{"date":"2026-04-21","o":30460.0,"h":30860.0,"l":30220.0,"c":30800.0,"v":676.0,"dr":0.0118,"sa":0.3224},{"date":"2026-04-22","o":30720.0,"h":30860.0,"l":30540.0,"c":30760.0,"v":634.0,"dr":-0.0013,"sa":0.3176},{"date":"2026-04-23","o":31040.0,"h":31380.0,"l":31000.0,"c":31280.0,"v":1346.0,"dr":0.0169,"sa":0.318},{"date":"2026-04-24","o":31040.0,"h":31560.0,"l":31040.0,"c":31460.0,"v":5959.0,"dr":0.0058,"sa":0.3175},{"date":"2026-04-27","o":31440.0,"h":31840.0,"l":31200.0,"c":31520.0,"v":1892.0,"dr":0.0019,"sa":0.3144},{"date":"2026-04-28","o":32000.0,"h":32000.0,"l":30940.0,"c":31160.0,"v":1371.0,"dr":-0.0114,"sa":0.3142},{"date":"2026-04-29","o":30880.0,"h":31140.0,"l":30740.0,"c":31060.0,"v":697.0,"dr":-0.0032,"sa":0.3071},{"date":"2026-04-30","o":30580.0,"h":31740.0,"l":30580.0,"c":31540.0,"v":547.0,"dr":0.0155,"sa":0.3046},{"date":"2026-05-04","o":31260.0,"h":31800.0,"l":31160.0,"c":31580.0,"v":1801.0,"dr":0.0013,"sa":0.3022},{"date":"2026-05-05","o":31400.0,"h":31660.0,"l":31400.0,"c":31480.0,"v":848.0,"dr":-0.0032,"sa":0.3017},{"date":"2026-05-06","o":31300.0,"h":31300.0,"l":30560.0,"c":30660.0,"v":1245.0,"dr":-0.026,"sa":0.3025},{"date":"2026-05-07","o":30680.0,"h":31280.0,"l":30660.0,"c":31340.0,"v":699.0,"dr":0.0222,"sa":0.3032},{"date":"2026-05-08","o":31300.0,"h":31460.0,"l":31100.0,"c":31100.0,"v":954.0,"dr":-0.0077,"sa":0.3033},{"date":"2026-05-11","o":31020.0,"h":31060.0,"l":30540.0,"c":30740.0,"v":2127.0,"dr":-0.0116,"sa":0.3035},{"date":"2026-05-12","o":30820.0,"h":31680.0,"l":30820.0,"c":31540.0,"v":1285.0,"dr":0.026,"sa":0.3043},{"date":"2026-05-13","o":31640.0,"h":32220.0,"l":31540.0,"c":31960.0,"v":2932.0,"dr":0.0133,"sa":0.3028},{"date":"2026-05-14","o":32000.0,"h":32080.0,"l":31740.0,"c":32100.0,"v":2653.0,"dr":0.0044,"sa":0.3027},{"date":"2026-05-15","o":32200.0,"h":32860.0,"l":32140.0,"c":32360.0,"v":2646.0,"dr":0.0081,"sa":0.2998},{"date":"2026-05-18","o":32320.0,"h":33420.0,"l":32320.0,"c":33300.0,"v":4385.0,"dr":0.029,"sa":0.3009},{"date":"2026-05-19","o":33500.0,"h":34000.0,"l":33240.0,"c":33960.0,"v":3529.0,"dr":0.0198,"sa":0.3014},{"date":"2026-05-20","o":33860.0,"h":33900.0,"l":33240.0,"c":33140.0,"v":2106.0,"dr":-0.0241,"sa":0.3025},{"date":"2026-05-21","o":33080.0,"h":33080.0,"l":32160.0,"c":32280.0,"v":2363.0,"dr":-0.026,"sa":0.3035},{"date":"2026-05-22","o":31980.0,"h":31980.0,"l":31700.0,"c":31820.0,"v":1653.0,"dr":-0.0143,"sa":0.3037},{"date":"2026-05-26","o":31260.0,"h":31340.0,"l":30860.0,"c":31100.0,"v":3251.0,"dr":-0.0226,"sa":0.3039},{"date":"2026-05-27","o":31260.0,"h":31420.0,"l":31000.0,"c":31000.0,"v":3406.0,"dr":-0.0032,"sa":0.3027},{"date":"2026-05-28","o":31020.0,"h":31100.0,"l":30720.0,"c":30800.0,"v":2765.0,"dr":-0.0065,"sa":0.3027},{"date":"2026-05-29","o":30740.0,"h":30920.0,"l":29260.0,"c":29520.0,"v":5189.0,"dr":-0.0416,"sa":0.3056},{"date":"2026-06-01","o":29420.0,"h":29580.0,"l":29000.0,"c":29480.0,"v":7099.0,"dr":-0.0014,"sa":0.3052},{"date":"2026-06-02","o":29580.0,"h":30300.0,"l":29320.0,"c":29900.0,"v":4920.0,"dr":0.0142,"sa":0.3055},{"date":"2026-06-03","o":30080.0,"h":30480.0,"l":30080.0,"c":30440.0,"v":3133.0,"dr":0.0181,"sa":0.3056},{"date":"2026-06-04","o":30940.0,"h":31340.0,"l":30460.0,"c":30680.0,"v":4288.0,"dr":0.0079,"sa":0.3054},{"date":"2026-06-05","o":31320.0,"h":31520.0,"l":30700.0,"c":30680.0,"v":11331.0,"dr":0.0,"sa":0.3053},{"date":"2026-06-08","o":30680.0,"h":30960.0,"l":30540.0,"c":30880.0,"v":671.0,"dr":0.0065,"sa":0.3054},{"date":"2026-06-09","o":30800.0,"h":31020.0,"l":30380.0,"c":30520.0,"v":5626.0,"dr":-0.0117,"sa":0.3055},{"date":"2026-06-10","o":30520.0,"h":31000.0,"l":30460.0,"c":30880.0,"v":2367.0,"dr":0.0118,"sa":0.3032},{"date":"2026-06-11","o":30600.0,"h":30740.0,"l":30320.0,"c":30440.0,"v":1067.0,"dr":-0.0142,"sa":0.3035},{"date":"2026-06-12","o":30500.0,"h":30620.0,"l":30340.0,"c":30680.0,"v":958.0,"dr":0.0079,"sa":0.3035},{"date":"2026-06-16","o":30480.0,"h":31000.0,"l":30200.0,"c":30860.0,"v":1394.0,"dr":0.0059,"sa":0.3036},{"date":"2026-06-17","o":30460.0,"h":30620.0,"l":30060.0,"c":30220.0,"v":3236.0,"dr":-0.0207,"sa":0.3017},{"date":"2026-06-18","o":29900.0,"h":30100.0,"l":29780.0,"c":29820.0,"v":5538.0,"dr":-0.0132,"sa":0.302},{"date":"2026-06-19","o":29380.0,"h":30200.0,"l":28940.0,"c":29760.0,"v":377.0,"dr":-0.002,"sa":0.3017},{"date":"2026-06-22","o":29820.0,"h":30340.0,"l":29740.0,"c":30320.0,"v":1970.0,"dr":0.0188,"sa":0.3023},{"date":"2026-06-23","o":30840.0,"h":31120.0,"l":30700.0,"c":30960.0,"v":1963.0,"dr":0.0211,"sa":0.3027},{"date":"2026-06-24","o":31360.0,"h":31360.0,"l":30860.0,"c":31100.0,"v":1293.0,"dr":0.0045,"sa":0.3027},{"date":"2026-06-25","o":30600.0,"h":30800.0,"l":30320.0,"c":30260.0,"v":2824.0,"dr":-0.027,"sa":0.3039},{"date":"2026-06-26","o":30800.0,"h":30920.0,"l":30600.0,"c":30500.0,"v":2101.0,"dr":0.0079,"sa":0.3031},{"date":"2026-06-29","o":30480.0,"h":31380.0,"l":30480.0,"c":30440.0,"v":1797.0,"dr":-0.002,"sa":0.3027},{"date":"2026-06-30","o":30620.0,"h":30660.0,"l":30300.0,"c":30400.0,"v":1173.0,"dr":-0.0013,"sa":0.3021},{"date":"2026-07-01","o":30680.0,"h":30740.0,"l":30100.0,"c":30320.0,"v":1794.0,"dr":-0.0026,"sa":0.3009},{"date":"2026-07-02","o":30660.0,"h":31300.0,"l":30340.0,"c":31280.0,"v":2313.0,"dr":0.0317,"sa":0.3023},{"date":"2026-07-03","o":31300.0,"h":32700.0,"l":30220.0,"c":31380.0,"v":305.0,"dr":0.0032,"sa":0.3023},{"date":"2026-07-06","o":31240.0,"h":31240.0,"l":30740.0,"c":31020.0,"v":883.0,"dr":-0.0115,"sa":0.3025},{"date":"2026-07-07","o":31280.0,"h":31680.0,"l":30940.0,"c":31020.0,"v":551.0,"dr":0.0,"sa":0.3025},{"date":"2026-07-08","o":31540.0,"h":31680.0,"l":31240.0,"c":31180.0,"v":1380.0,"dr":0.0052,"sa":0.3024},{"date":"2026-07-10","o":29940.0,"h":29980.0,"l":29600.0,"c":29920.0,"v":1240.0,"dr":-0.0404,"sa":0.3049},{"date":"2026-07-13","o":30260.0,"h":30440.0,"l":29900.0,"c":30360.0,"v":1619.0,"dr":0.0147,"sa":0.3052},{"date":"2026-07-14","o":30000.0,"h":30200.0,"l":29820.0,"c":29900.0,"v":1069.0,"dr":-0.0152,"sa":0.3056},{"date":"2026-07-15","o":29920.0,"h":30220.0,"l":29660.0,"c":29880.0,"v":1131.0,"dr":-0.0007,"sa":0.3056},{"date":"2026-07-16","o":30500.0,"h":30820.0,"l":30200.0,"c":30800.0,"v":807.0,"dr":0.0308,"sa":0.3046},{"date":"2026-07-17","o":31180.0,"h":31440.0,"l":30620.0,"c":30840.0,"v":1449.0,"dr":0.0013,"sa":0.3041},{"date":"2026-07-20","o":30740.0,"h":31020.0,"l":30600.0,"c":30640.0,"v":20375.0,"dr":-0.0065,"sa":0.304},{"date":"2026-07-21","o":30360.0,"h":30500.0,"l":30260.0,"c":30440.0,"v":1060.0,"dr":-0.0065,"sa":0.304},{"date":"2026-07-22","o":30340.0,"h":30440.0,"l":30200.0,"c":30340.0,"v":449.0,"dr":-0.0033,"sa":0.3026},{"date":"2026-07-23","o":30320.0,"h":30560.0,"l":30160.0,"c":30480.0,"v":1467.0,"dr":0.0046,"sa":0.3018},{"date":"2026-07-24","o":30600.0,"h":31200.0,"l":30600.0,"c":31040.0,"v":558.0,"dr":0.0184,"sa":0.3012},{"date":"2026-07-27","o":31180.0,"h":31840.0,"l":31180.0,"c":31760.0,"v":5223.0,"dr":0.0232,"sa":0.3017},{"date":"2026-07-28","o":32100.0,"h":32980.0,"l":32100.0,"c":32040.0,"v":3186.0,"dr":0.0088,"sa":0.3018}]