[{"date":"2025-11-12","o":44360.0,"h":44440.0,"l":44080.0,"c":44300.0,"v":119.0,"dr":0.005,"sa":0.5086},{"date":"2025-11-13","o":44300.0,"h":44480.0,"l":44260.0,"c":44220.0,"v":101.0,"dr":-0.0018,"sa":0.5086},{"date":"2025-11-14","o":44540.0,"h":44960.0,"l":44540.0,"c":44920.0,"v":27.0,"dr":0.0158,"sa":0.4134},{"date":"2025-11-17","o":43700.0,"h":43720.0,"l":43300.0,"c":43200.0,"v":55.0,"dr":-0.0383,"sa":0.4153},{"date":"2025-11-18","o":42720.0,"h":42900.0,"l":42540.0,"c":42580.0,"v":17.0,"dr":-0.0144,"sa":0.4141},{"date":"2025-11-19","o":43100.0,"h":43520.0,"l":42900.0,"c":43140.0,"v":81.0,"dr":0.0132,"sa":0.4142},{"date":"2025-11-21","o":44340.0,"h":44600.0,"l":44340.0,"c":44500.0,"v":20.0,"dr":0.0315,"sa":0.4149},{"date":"2025-11-25","o":45240.0,"h":45620.0,"l":45160.0,"c":45580.0,"v":160.0,"dr":0.0243,"sa":0.4141},{"date":"2025-11-26","o":46100.0,"h":46440.0,"l":45580.0,"c":46540.0,"v":41.0,"dr":0.0211,"sa":0.4145},{"date":"2025-11-27","o":46100.0,"h":46440.0,"l":45580.0,"c":46540.0,"v":0.0,"dr":0.0,"sa":0.414},{"date":"2025-11-28","o":45900.0,"h":46240.0,"l":45740.0,"c":46200.0,"v":28.0,"dr":-0.0073,"sa":0.4137},{"date":"2025-12-01","o":45380.0,"h":45380.0,"l":45180.0,"c":45140.0,"v":97.0,"dr":-0.0229,"sa":0.4135},{"date":"2025-12-02","o":44460.0,"h":44800.0,"l":44460.0,"c":44880.0,"v":80.0,"dr":-0.0058,"sa":0.4136},{"date":"2025-12-03","o":44500.0,"h":44520.0,"l":44240.0,"c":44240.0,"v":39.0,"dr":-0.0143,"sa":0.4138},{"date":"2025-12-04","o":44780.0,"h":44820.0,"l":44780.0,"c":44800.0,"v":256.0,"dr":0.0127,"sa":0.4139},{"date":"2025-12-05","o":44440.0,"h":44520.0,"l":44360.0,"c":44480.0,"v":58.0,"dr":-0.0071,"sa":0.4125},{"date":"2025-12-09","o":44500.0,"h":45080.0,"l":44500.0,"c":44940.0,"v":33.0,"dr":0.0103,"sa":0.4123},{"date":"2025-12-10","o":45500.0,"h":45640.0,"l":45400.0,"c":45500.0,"v":24.0,"dr":0.0125,"sa":0.4124},{"date":"2025-12-11","o":46280.0,"h":46400.0,"l":46220.0,"c":46320.0,"v":66.0,"dr":0.018,"sa":0.4125},{"date":"2025-12-12","o":46780.0,"h":46880.0,"l":46200.0,"c":46680.0,"v":66.0,"dr":0.0078,"sa":0.4123},{"date":"2025-12-15","o":47340.0,"h":47460.0,"l":46880.0,"c":47460.0,"v":64.0,"dr":0.0167,"sa":0.4125},{"date":"2025-12-16","o":47560.0,"h":47680.0,"l":47280.0,"c":47500.0,"v":169.0,"dr":0.0008,"sa":0.4122},{"date":"2025-12-17","o":47520.0,"h":47520.0,"l":47060.0,"c":47080.0,"v":225.0,"dr":-0.0088,"sa":0.4119},{"date":"2025-12-18","o":46380.0,"h":46520.0,"l":46100.0,"c":46400.0,"v":28.0,"dr":-0.0144,"sa":0.4122},{"date":"2025-12-19","o":46720.0,"h":46840.0,"l":46600.0,"c":46800.0,"v":167.0,"dr":0.0086,"sa":0.4122},{"date":"2025-12-22","o":47000.0,"h":47000.0,"l":46600.0,"c":46660.0,"v":160.0,"dr":-0.003,"sa":0.4123},{"date":"2025-12-23","o":46300.0,"h":46340.0,"l":46180.0,"c":46200.0,"v":28.0,"dr":-0.0099,"sa":0.4122},{"date":"2025-12-24","o":45900.0,"h":46140.0,"l":45900.0,"c":46040.0,"v":52.0,"dr":-0.0035,"sa":0.412},{"date":"2025-12-26","o":46040.0,"h":46040.0,"l":46000.0,"c":45900.0,"v":60.0,"dr":-0.003,"sa":0.4121},{"date":"2025-12-29","o":45200.0,"h":45520.0,"l":45200.0,"c":45320.0,"v":120.0,"dr":-0.0126,"sa":0.4123},{"date":"2025-12-30","o":45900.0,"h":45900.0,"l":44980.0,"c":45100.0,"v":46.0,"dr":-0.0049,"sa":0.4106},{"date":"2026-01-02","o":45860.0,"h":46120.0,"l":45860.0,"c":46040.0,"v":60.0,"dr":0.0208,"sa":0.4099},{"date":"2026-01-05","o":46040.0,"h":46400.0,"l":46000.0,"c":46240.0,"v":16.0,"dr":0.0043,"sa":0.4086},{"date":"2026-01-06","o":46420.0,"h":46420.0,"l":45260.0,"c":45280.0,"v":45.0,"dr":-0.0208,"sa":0.4089},{"date":"2026-01-07","o":45160.0,"h":45440.0,"l":44800.0,"c":44920.0,"v":1354.0,"dr":-0.008,"sa":0.388},{"date":"2026-01-08","o":45180.0,"h":45640.0,"l":45180.0,"c":45760.0,"v":14.0,"dr":0.0187,"sa":0.3881},{"date":"2026-01-09","o":46960.0,"h":46960.0,"l":46640.0,"c":46840.0,"v":305.0,"dr":0.0236,"sa":0.385},{"date":"2026-01-12","o":46840.0,"h":47300.0,"l":46840.0,"c":47200.0,"v":605.0,"dr":0.0077,"sa":0.3849},{"date":"2026-01-13","o":46480.0,"h":46800.0,"l":46480.0,"c":46900.0,"v":46.0,"dr":-0.0064,"sa":0.3849},{"date":"2026-01-14","o":47100.0,"h":47140.0,"l":46660.0,"c":46680.0,"v":25.0,"dr":-0.0047,"sa":0.3847},{"date":"2026-01-15","o":47340.0,"h":47580.0,"l":47000.0,"c":47000.0,"v":38.0,"dr":0.0069,"sa":0.3847},{"date":"2026-01-16","o":46820.0,"h":47000.0,"l":46820.0,"c":46780.0,"v":37.0,"dr":-0.0047,"sa":0.3823},{"date":"2026-01-19","o":46600.0,"h":46600.0,"l":46600.0,"c":46800.0,"v":1.0,"dr":0.0004,"sa":0.382},{"date":"2026-01-20","o":46520.0,"h":46520.0,"l":45920.0,"c":46140.0,"v":86.0,"dr":-0.0141,"sa":0.3822},{"date":"2026-01-21","o":46080.0,"h":46980.0,"l":46080.0,"c":46980.0,"v":495.0,"dr":0.0182,"sa":0.3818},{"date":"2026-01-22","o":46820.0,"h":47220.0,"l":46820.0,"c":46960.0,"v":50.0,"dr":-0.0004,"sa":0.3765},{"date":"2026-01-23","o":45880.0,"h":46120.0,"l":45820.0,"c":46140.0,"v":59.0,"dr":-0.0175,"sa":0.3768},{"date":"2026-01-26","o":45660.0,"h":45660.0,"l":45400.0,"c":45640.0,"v":120.0,"dr":-0.0108,"sa":0.377},{"date":"2026-01-27","o":45700.0,"h":45700.0,"l":45380.0,"c":45360.0,"v":129.0,"dr":-0.0061,"sa":0.3768},{"date":"2026-01-28","o":44900.0,"h":44920.0,"l":44360.0,"c":44400.0,"v":155.0,"dr":-0.0212,"sa":0.3774},{"date":"2026-01-29","o":45540.0,"h":45680.0,"l":45080.0,"c":45380.0,"v":16.0,"dr":0.0221,"sa":0.3779},{"date":"2026-01-30","o":45900.0,"h":45900.0,"l":45400.0,"c":45660.0,"v":55.0,"dr":0.0062,"sa":0.377},{"date":"2026-02-02","o":45640.0,"h":45900.0,"l":45600.0,"c":45600.0,"v":12.0,"dr":-0.0013,"sa":0.3768},{"date":"2026-02-03","o":45440.0,"h":45680.0,"l":45280.0,"c":45200.0,"v":79.0,"dr":-0.0088,"sa":0.3769},{"date":"2026-02-04","o":47000.0,"h":47600.0,"l":47000.0,"c":47500.0,"v":513.0,"dr":0.0509,"sa":0.3801},{"date":"2026-02-05","o":47080.0,"h":47500.0,"l":46980.0,"c":47260.0,"v":331.0,"dr":-0.0051,"sa":0.3799},{"date":"2026-02-06","o":49000.0,"h":49140.0,"l":48900.0,"c":49020.0,"v":484.0,"dr":0.0372,"sa":0.3814},{"date":"2026-02-09","o":47420.0,"h":47440.0,"l":46960.0,"c":47200.0,"v":103.0,"dr":-0.0371,"sa":0.3834},{"date":"2026-02-10","o":47200.0,"h":47400.0,"l":46360.0,"c":46560.0,"v":1928.0,"dr":-0.0136,"sa":0.3837},{"date":"2026-02-11","o":46960.0,"h":47840.0,"l":46960.0,"c":47860.0,"v":186.0,"dr":0.0279,"sa":0.3843},{"date":"2026-02-12","o":46700.0,"h":46820.0,"l":46020.0,"c":46240.0,"v":861.0,"dr":-0.0338,"sa":0.3855},{"date":"2026-02-13","o":46500.0,"h":46980.0,"l":46420.0,"c":46700.0,"v":377.0,"dr":0.0099,"sa":0.3838},{"date":"2026-02-18","o":45820.0,"h":45820.0,"l":45080.0,"c":44960.0,"v":76.0,"dr":-0.0373,"sa":0.3851},{"date":"2026-02-19","o":43900.0,"h":44020.0,"l":43900.0,"c":43980.0,"v":48.0,"dr":-0.0218,"sa":0.383},{"date":"2026-02-20","o":43460.0,"h":43680.0,"l":43380.0,"c":43860.0,"v":107.0,"dr":-0.0027,"sa":0.3824},{"date":"2026-02-23","o":43260.0,"h":43520.0,"l":43180.0,"c":43320.0,"v":167.0,"dr":-0.0123,"sa":0.3824},{"date":"2026-02-24","o":42900.0,"h":43560.0,"l":42900.0,"c":43520.0,"v":180.0,"dr":0.0046,"sa":0.3824},{"date":"2026-02-25","o":43400.0,"h":44120.0,"l":43400.0,"c":44400.0,"v":54.0,"dr":0.0202,"sa":0.3828},{"date":"2026-02-26","o":44600.0,"h":44840.0,"l":44420.0,"c":44520.0,"v":231.0,"dr":0.0027,"sa":0.3824},{"date":"2026-02-27","o":45340.0,"h":45340.0,"l":44320.0,"c":44320.0,"v":266.0,"dr":-0.0045,"sa":0.382},{"date":"2026-03-02","o":43140.0,"h":43340.0,"l":42500.0,"c":42780.0,"v":734.0,"dr":-0.0347,"sa":0.3828},{"date":"2026-03-03","o":41000.0,"h":41760.0,"l":40940.0,"c":41900.0,"v":311.0,"dr":-0.0206,"sa":0.3831},{"date":"2026-03-04","o":41480.0,"h":41800.0,"l":41180.0,"c":41740.0,"v":323.0,"dr":-0.0038,"sa":0.3809},{"date":"2026-03-05","o":40500.0,"h":40740.0,"l":40180.0,"c":40140.0,"v":547.0,"dr":-0.0383,"sa":0.3823},{"date":"2026-03-06","o":40600.0,"h":40640.0,"l":40180.0,"c":40260.0,"v":99.0,"dr":0.003,"sa":0.3823},{"date":"2026-03-09","o":40520.0,"h":41020.0,"l":40520.0,"c":41080.0,"v":105.0,"dr":0.0204,"sa":0.3828},{"date":"2026-03-10","o":41360.0,"h":41520.0,"l":40880.0,"c":40900.0,"v":82.0,"dr":-0.0044,"sa":0.3827},{"date":"2026-03-11","o":40740.0,"h":40760.0,"l":39980.0,"c":40160.0,"v":1948.0,"dr":-0.0181,"sa":0.3827},{"date":"2026-03-12","o":37860.0,"h":38140.0,"l":37720.0,"c":38020.0,"v":222.0,"dr":-0.0533,"sa":0.3864},{"date":"2026-03-13","o":37800.0,"h":38000.0,"l":37540.0,"c":38000.0,"v":267.0,"dr":-0.0005,"sa":0.3865},{"date":"2026-03-16","o":37840.0,"h":37900.0,"l":37520.0,"c":37880.0,"v":142.0,"dr":-0.0032,"sa":0.3865},{"date":"2026-03-17","o":37780.0,"h":37780.0,"l":37500.0,"c":37480.0,"v":172.0,"dr":-0.0106,"sa":0.3833},{"date":"2026-03-18","o":37100.0,"h":37160.0,"l":36420.0,"c":36620.0,"v":279.0,"dr":-0.0229,"sa":0.3841},{"date":"2026-03-19","o":36120.0,"h":36240.0,"l":35760.0,"c":36100.0,"v":166.0,"dr":-0.0142,"sa":0.3843},{"date":"2026-03-20","o":36100.0,"h":36100.0,"l":35420.0,"c":35580.0,"v":133.0,"dr":-0.0144,"sa":0.3846},{"date":"2026-03-23","o":36300.0,"h":36320.0,"l":36140.0,"c":36320.0,"v":64.0,"dr":0.0208,"sa":0.3851},{"date":"2026-03-25","o":36400.0,"h":36520.0,"l":35980.0,"c":36020.0,"v":104.0,"dr":-0.0083,"sa":0.3852},{"date":"2026-03-26","o":35920.0,"h":36060.0,"l":35540.0,"c":35460.0,"v":466.0,"dr":-0.0155,"sa":0.3855},{"date":"2026-03-27","o":35900.0,"h":36020.0,"l":35880.0,"c":35840.0,"v":137.0,"dr":0.0107,"sa":0.3851},{"date":"2026-03-30","o":35020.0,"h":35440.0,"l":35020.0,"c":35100.0,"v":276.0,"dr":-0.0206,"sa":0.3842},{"date":"2026-03-31","o":35400.0,"h":35800.0,"l":35340.0,"c":35760.0,"v":24.0,"dr":0.0188,"sa":0.3818},{"date":"2026-04-01","o":36080.0,"h":36400.0,"l":36060.0,"c":36320.0,"v":313.0,"dr":0.0157,"sa":0.382},{"date":"2026-04-06","o":35280.0,"h":35560.0,"l":35260.0,"c":35380.0,"v":262.0,"dr":-0.0259,"sa":0.3828},{"date":"2026-04-07","o":34860.0,"h":35000.0,"l":34680.0,"c":35020.0,"v":725.0,"dr":-0.0102,"sa":0.383},{"date":"2026-04-08","o":36180.0,"h":36460.0,"l":36080.0,"c":36180.0,"v":258.0,"dr":0.0331,"sa":0.3844},{"date":"2026-04-09","o":35740.0,"h":36020.0,"l":35460.0,"c":36020.0,"v":227.0,"dr":-0.0044,"sa":0.3841},{"date":"2026-04-10","o":35700.0,"h":35700.0,"l":35460.0,"c":35520.0,"v":140.0,"dr":-0.0139,"sa":0.3833},{"date":"2026-04-13","o":34800.0,"h":35600.0,"l":34800.0,"c":35600.0,"v":49.0,"dr":0.0023,"sa":0.3806},{"date":"2026-04-14","o":35440.0,"h":35500.0,"l":35180.0,"c":35480.0,"v":160.0,"dr":-0.0034,"sa":0.3806},{"date":"2026-04-15","o":35760.0,"h":35760.0,"l":35280.0,"c":35360.0,"v":304.0,"dr":-0.0034,"sa":0.3802},{"date":"2026-04-16","o":35760.0,"h":35760.0,"l":35160.0,"c":35420.0,"v":1696.0,"dr":0.0017,"sa":0.3801},{"date":"2026-04-17","o":36340.0,"h":36800.0,"l":36320.0,"c":36560.0,"v":548.0,"dr":0.0322,"sa":0.38},{"date":"2026-04-20","o":36940.0,"h":37320.0,"l":36900.0,"c":37320.0,"v":275.0,"dr":0.0208,"sa":0.3797},{"date":"2026-04-21","o":37100.0,"h":37100.0,"l":36600.0,"c":36600.0,"v":589.0,"dr":-0.0193,"sa":0.3802},{"date":"2026-04-22","o":36480.0,"h":36480.0,"l":36120.0,"c":36200.0,"v":176.0,"dr":-0.0109,"sa":0.3794},{"date":"2026-04-23","o":36320.0,"h":36320.0,"l":36020.0,"c":36060.0,"v":73.0,"dr":-0.0039,"sa":0.3791},{"date":"2026-04-24","o":36020.0,"h":36420.0,"l":36020.0,"c":36400.0,"v":87.0,"dr":0.0094,"sa":0.3786},{"date":"2026-04-27","o":36720.0,"h":36960.0,"l":36660.0,"c":37060.0,"v":115.0,"dr":0.0181,"sa":0.3771},{"date":"2026-04-28","o":36400.0,"h":36440.0,"l":36300.0,"c":36400.0,"v":17.0,"dr":-0.0178,"sa":0.3776},{"date":"2026-04-29","o":36280.0,"h":36280.0,"l":35860.0,"c":35740.0,"v":49.0,"dr":-0.0181,"sa":0.3731},{"date":"2026-04-30","o":35540.0,"h":36660.0,"l":35480.0,"c":36580.0,"v":1707.0,"dr":0.0235,"sa":0.3733},{"date":"2026-05-04","o":36300.0,"h":36380.0,"l":35640.0,"c":35740.0,"v":238.0,"dr":-0.023,"sa":0.3711},{"date":"2026-05-05","o":35700.0,"h":36040.0,"l":35700.0,"c":35880.0,"v":1523.0,"dr":0.0039,"sa":0.3709},{"date":"2026-05-06","o":36520.0,"h":36740.0,"l":36460.0,"c":36680.0,"v":1184.0,"dr":0.0223,"sa":0.3698},{"date":"2026-05-07","o":35980.0,"h":35980.0,"l":35700.0,"c":35680.0,"v":120.0,"dr":-0.0273,"sa":0.3709},{"date":"2026-05-08","o":36400.0,"h":36600.0,"l":36380.0,"c":36320.0,"v":82.0,"dr":0.0179,"sa":0.3711},{"date":"2026-05-11","o":35740.0,"h":35860.0,"l":35560.0,"c":35480.0,"v":205.0,"dr":-0.0231,"sa":0.3719},{"date":"2026-05-12","o":35400.0,"h":35600.0,"l":35300.0,"c":35480.0,"v":105.0,"dr":0.0,"sa":0.3718},{"date":"2026-05-13","o":36220.0,"h":36320.0,"l":36080.0,"c":36200.0,"v":152.0,"dr":0.0203,"sa":0.3707},{"date":"2026-05-14","o":38160.0,"h":38260.0,"l":37920.0,"c":38080.0,"v":758.0,"dr":0.0519,"sa":0.3743},{"date":"2026-05-15","o":39220.0,"h":39560.0,"l":39000.0,"c":38980.0,"v":3911.0,"dr":0.0236,"sa":0.3717},{"date":"2026-05-18","o":38160.0,"h":38160.0,"l":37380.0,"c":37460.0,"v":178.0,"dr":-0.039,"sa":0.3736},{"date":"2026-05-19","o":37540.0,"h":37980.0,"l":37340.0,"c":37800.0,"v":1582.0,"dr":0.0091,"sa":0.3736},{"date":"2026-05-20","o":37800.0,"h":38520.0,"l":37800.0,"c":38460.0,"v":2213.0,"dr":0.0175,"sa":0.3738},{"date":"2026-05-21","o":38480.0,"h":38980.0,"l":38480.0,"c":38780.0,"v":123.0,"dr":0.0083,"sa":0.3716},{"date":"2026-05-22","o":38940.0,"h":39500.0,"l":38940.0,"c":39420.0,"v":101.0,"dr":0.0165,"sa":0.3719},{"date":"2026-05-26","o":39420.0,"h":39460.0,"l":39280.0,"c":39420.0,"v":72.0,"dr":0.0,"sa":0.3714},{"date":"2026-05-27","o":39600.0,"h":39920.0,"l":39580.0,"c":39820.0,"v":753.0,"dr":0.0101,"sa":0.3713},{"date":"2026-05-28","o":40100.0,"h":40560.0,"l":40040.0,"c":40500.0,"v":2922.0,"dr":0.0171,"sa":0.3717},{"date":"2026-05-29","o":40500.0,"h":40640.0,"l":39900.0,"c":39960.0,"v":4412.0,"dr":-0.0133,"sa":0.3718},{"date":"2026-06-01","o":38880.0,"h":39200.0,"l":38760.0,"c":39200.0,"v":162.0,"dr":-0.019,"sa":0.3723},{"date":"2026-06-02","o":39420.0,"h":40040.0,"l":39420.0,"c":39760.0,"v":163.0,"dr":0.0143,"sa":0.3724},{"date":"2026-06-03","o":42000.0,"h":42160.0,"l":41520.0,"c":41960.0,"v":489.0,"dr":0.0553,"sa":0.3763},{"date":"2026-06-04","o":42680.0,"h":42900.0,"l":42120.0,"c":42200.0,"v":148.0,"dr":0.0057,"sa":0.3764},{"date":"2026-06-05","o":39320.0,"h":40960.0,"l":39320.0,"c":40200.0,"v":408.0,"dr":-0.0474,"sa":0.3789},{"date":"2026-06-08","o":41320.0,"h":41380.0,"l":41040.0,"c":41020.0,"v":107.0,"dr":0.0204,"sa":0.3793},{"date":"2026-06-09","o":41020.0,"h":41020.0,"l":40200.0,"c":40360.0,"v":46.0,"dr":-0.0161,"sa":0.3767},{"date":"2026-06-10","o":40220.0,"h":40220.0,"l":39620.0,"c":39500.0,"v":34.0,"dr":-0.0213,"sa":0.3772},{"date":"2026-06-11","o":39660.0,"h":40640.0,"l":39660.0,"c":40500.0,"v":112.0,"dr":0.0253,"sa":0.377},{"date":"2026-06-12","o":39620.0,"h":39720.0,"l":39560.0,"c":39680.0,"v":57.0,"dr":-0.0202,"sa":0.3776},{"date":"2026-06-16","o":39960.0,"h":40280.0,"l":39960.0,"c":40200.0,"v":35.0,"dr":0.0131,"sa":0.3772},{"date":"2026-06-17","o":39620.0,"h":39620.0,"l":39620.0,"c":39400.0,"v":1.0,"dr":-0.0199,"sa":0.3771},{"date":"2026-06-18","o":39560.0,"h":39660.0,"l":39560.0,"c":39560.0,"v":289.0,"dr":0.0041,"sa":0.3769},{"date":"2026-06-19","o":39560.0,"h":39660.0,"l":39560.0,"c":39560.0,"v":0.0,"dr":0.0,"sa":0.3769},{"date":"2026-06-22","o":40000.0,"h":40280.0,"l":39840.0,"c":39860.0,"v":41.0,"dr":0.0076,"sa":0.3769},{"date":"2026-06-23","o":39100.0,"h":39700.0,"l":39100.0,"c":39740.0,"v":72.0,"dr":-0.003,"sa":0.3769},{"date":"2026-06-24","o":40160.0,"h":40160.0,"l":39900.0,"c":39920.0,"v":85.0,"dr":0.0045,"sa":0.3769},{"date":"2026-06-25","o":40480.0,"h":40660.0,"l":40480.0,"c":40320.0,"v":2.0,"dr":0.01,"sa":0.377},{"date":"2026-06-26","o":41680.0,"h":41820.0,"l":41520.0,"c":41300.0,"v":12.0,"dr":0.0243,"sa":0.3777},{"date":"2026-06-29","o":41900.0,"h":42460.0,"l":41780.0,"c":42320.0,"v":61.0,"dr":0.0247,"sa":0.3785},{"date":"2026-06-30","o":42120.0,"h":42480.0,"l":42120.0,"c":42200.0,"v":78.0,"dr":-0.0028,"sa":0.3784},{"date":"2026-07-01","o":43080.0,"h":43080.0,"l":42700.0,"c":42700.0,"v":30.0,"dr":0.0118,"sa":0.3775},{"date":"2026-07-02","o":44440.0,"h":44500.0,"l":43800.0,"c":44100.0,"v":323.0,"dr":0.0328,"sa":0.3787},{"date":"2026-07-03","o":44440.0,"h":44500.0,"l":43800.0,"c":44100.0,"v":0.0,"dr":0.0,"sa":0.3787},{"date":"2026-07-06","o":46000.0,"h":46640.0,"l":46000.0,"c":46480.0,"v":834.0,"dr":0.054,"sa":0.3824},{"date":"2026-07-07","o":45380.0,"h":45380.0,"l":44820.0,"c":44940.0,"v":50.0,"dr":-0.0331,"sa":0.3825},{"date":"2026-07-08","o":44060.0,"h":44180.0,"l":43540.0,"c":43820.0,"v":240.0,"dr":-0.0249,"sa":0.3826},{"date":"2026-07-10","o":43800.0,"h":43840.0,"l":43640.0,"c":43720.0,"v":20.0,"dr":-0.0023,"sa":0.381},{"date":"2026-07-13","o":43920.0,"h":43920.0,"l":43480.0,"c":43540.0,"v":50.0,"dr":-0.0041,"sa":0.3807},{"date":"2026-07-14","o":43800.0,"h":43900.0,"l":43720.0,"c":43660.0,"v":88.0,"dr":0.0028,"sa":0.3804},{"date":"2026-07-15","o":43160.0,"h":43440.0,"l":43120.0,"c":43520.0,"v":702.0,"dr":-0.0032,"sa":0.3804},{"date":"2026-07-16","o":44840.0,"h":45160.0,"l":44820.0,"c":45120.0,"v":75.0,"dr":0.0368,"sa":0.3818},{"date":"2026-07-17","o":44560.0,"h":44560.0,"l":44340.0,"c":44340.0,"v":80.0,"dr":-0.0173,"sa":0.382},{"date":"2026-07-20","o":44700.0,"h":44700.0,"l":44340.0,"c":44400.0,"v":30.0,"dr":0.0014,"sa":0.3799},{"date":"2026-07-21","o":44820.0,"h":45020.0,"l":44740.0,"c":44740.0,"v":24.0,"dr":0.0077,"sa":0.3799},{"date":"2026-07-22","o":44880.0,"h":45160.0,"l":44880.0,"c":44800.0,"v":121.0,"dr":0.0013,"sa":0.3783},{"date":"2026-07-23","o":44620.0,"h":44620.0,"l":44200.0,"c":44240.0,"v":106.0,"dr":-0.0125,"sa":0.3778},{"date":"2026-07-24","o":44940.0,"h":45160.0,"l":44940.0,"c":44980.0,"v":34.0,"dr":0.0167,"sa":0.378},{"date":"2026-07-27","o":46180.0,"h":46600.0,"l":46140.0,"c":46480.0,"v":178.0,"dr":0.0333,"sa":0.3794},{"date":"2026-07-28","o":46000.0,"h":48560.0,"l":46000.0,"c":48160.0,"v":292.0,"dr":0.0361,"sa":0.3809}]