[{"date":"2025-11-12","o":37480.0,"h":38700.0,"l":37480.0,"c":38440.0,"v":110.0,"dr":0.0289,"sa":1.443},{"date":"2025-11-13","o":38940.0,"h":38940.0,"l":37880.0,"c":37800.0,"v":149.0,"dr":-0.0166,"sa":1.4426},{"date":"2025-11-14","o":35820.0,"h":38500.0,"l":35640.0,"c":38200.0,"v":9027.0,"dr":0.0106,"sa":0.492},{"date":"2025-11-17","o":37640.0,"h":37860.0,"l":37060.0,"c":36880.0,"v":156.0,"dr":-0.0346,"sa":0.4893},{"date":"2025-11-18","o":37220.0,"h":38000.0,"l":36920.0,"c":37960.0,"v":138.0,"dr":0.0293,"sa":0.4885},{"date":"2025-11-19","o":38080.0,"h":38080.0,"l":37420.0,"c":37520.0,"v":177.0,"dr":-0.0116,"sa":0.4836},{"date":"2025-11-21","o":36480.0,"h":36940.0,"l":36440.0,"c":36880.0,"v":7.0,"dr":-0.0171,"sa":0.4837},{"date":"2025-11-25","o":39340.0,"h":40220.0,"l":39340.0,"c":40240.0,"v":371.0,"dr":0.0911,"sa":0.4906},{"date":"2025-11-26","o":40240.0,"h":42240.0,"l":40140.0,"c":42160.0,"v":268.0,"dr":0.0477,"sa":0.4924},{"date":"2025-11-27","o":40880.0,"h":43000.0,"l":40260.0,"c":43340.0,"v":80.0,"dr":0.028,"sa":0.491},{"date":"2025-11-28","o":42620.0,"h":43120.0,"l":42220.0,"c":42940.0,"v":542.0,"dr":-0.0092,"sa":0.4871},{"date":"2025-12-01","o":43280.0,"h":43400.0,"l":42580.0,"c":42940.0,"v":1375.0,"dr":0.0,"sa":0.487},{"date":"2025-12-02","o":42420.0,"h":42480.0,"l":40860.0,"c":41740.0,"v":202.0,"dr":-0.0279,"sa":0.4881},{"date":"2025-12-03","o":42280.0,"h":42280.0,"l":41080.0,"c":41100.0,"v":366.0,"dr":-0.0153,"sa":0.488},{"date":"2025-12-04","o":41000.0,"h":41160.0,"l":40500.0,"c":41500.0,"v":262.0,"dr":0.0097,"sa":0.4854},{"date":"2025-12-05","o":41600.0,"h":41600.0,"l":40960.0,"c":41000.0,"v":2508.0,"dr":-0.012,"sa":0.4856},{"date":"2025-12-09","o":40000.0,"h":40620.0,"l":40000.0,"c":40560.0,"v":175.0,"dr":-0.0107,"sa":0.485},{"date":"2025-12-10","o":39560.0,"h":40760.0,"l":39560.0,"c":40820.0,"v":711.0,"dr":0.0064,"sa":0.485},{"date":"2025-12-11","o":40800.0,"h":43680.0,"l":40660.0,"c":43220.0,"v":438.0,"dr":0.0588,"sa":0.4879},{"date":"2025-12-12","o":43920.0,"h":44360.0,"l":41600.0,"c":42400.0,"v":15251.0,"dr":-0.019,"sa":0.4865},{"date":"2025-12-15","o":42940.0,"h":43320.0,"l":42600.0,"c":43320.0,"v":238.0,"dr":0.0217,"sa":0.4853},{"date":"2025-12-16","o":44360.0,"h":44360.0,"l":42600.0,"c":43000.0,"v":1727.0,"dr":-0.0074,"sa":0.4855},{"date":"2025-12-17","o":43380.0,"h":43380.0,"l":42780.0,"c":43080.0,"v":1433.0,"dr":0.0019,"sa":0.4844},{"date":"2025-12-18","o":43000.0,"h":43700.0,"l":42760.0,"c":43540.0,"v":352.0,"dr":0.0107,"sa":0.4828},{"date":"2025-12-19","o":43000.0,"h":44500.0,"l":43000.0,"c":44500.0,"v":254.0,"dr":0.022,"sa":0.4824},{"date":"2025-12-22","o":45280.0,"h":45860.0,"l":44760.0,"c":45200.0,"v":312.0,"dr":0.0157,"sa":0.4825},{"date":"2025-12-23","o":45840.0,"h":45840.0,"l":45080.0,"c":45280.0,"v":80.0,"dr":0.0018,"sa":0.4817},{"date":"2025-12-24","o":44660.0,"h":44660.0,"l":44660.0,"c":44780.0,"v":1.0,"dr":-0.011,"sa":0.4801},{"date":"2025-12-26","o":45240.0,"h":46500.0,"l":45240.0,"c":47000.0,"v":8.0,"dr":0.0496,"sa":0.4818},{"date":"2025-12-29","o":44080.0,"h":44300.0,"l":42460.0,"c":42920.0,"v":10544.0,"dr":-0.0868,"sa":0.4906},{"date":"2025-12-30","o":44420.0,"h":44420.0,"l":43780.0,"c":43820.0,"v":39.0,"dr":0.021,"sa":0.4908},{"date":"2026-01-02","o":43260.0,"h":43520.0,"l":42260.0,"c":42900.0,"v":350.0,"dr":-0.021,"sa":0.4913},{"date":"2026-01-05","o":44380.0,"h":45920.0,"l":44300.0,"c":45000.0,"v":672.0,"dr":0.049,"sa":0.4932},{"date":"2026-01-06","o":45600.0,"h":46580.0,"l":45300.0,"c":46420.0,"v":791.0,"dr":0.0316,"sa":0.4938},{"date":"2026-01-07","o":45740.0,"h":46620.0,"l":44700.0,"c":46560.0,"v":344.0,"dr":0.003,"sa":0.4937},{"date":"2026-01-08","o":46560.0,"h":46560.0,"l":45860.0,"c":46400.0,"v":79.0,"dr":-0.0034,"sa":0.4938},{"date":"2026-01-09","o":47300.0,"h":48480.0,"l":47100.0,"c":47560.0,"v":1134.0,"dr":0.025,"sa":0.4941},{"date":"2026-01-12","o":49360.0,"h":50700.0,"l":49300.0,"c":50650.0,"v":1602.0,"dr":0.065,"sa":0.497},{"date":"2026-01-13","o":51275.0,"h":51825.0,"l":50900.0,"c":51300.0,"v":12088.0,"dr":0.0128,"sa":0.497},{"date":"2026-01-14","o":51875.0,"h":52450.0,"l":50475.0,"c":51075.0,"v":148.0,"dr":-0.0044,"sa":0.4943},{"date":"2026-01-15","o":49840.0,"h":50550.0,"l":49840.0,"c":50525.0,"v":2634.0,"dr":-0.0108,"sa":0.4944},{"date":"2026-01-16","o":49560.0,"h":50950.0,"l":49360.0,"c":51000.0,"v":674.0,"dr":0.0094,"sa":0.4944},{"date":"2026-01-19","o":52400.0,"h":52800.0,"l":49580.0,"c":52800.0,"v":29.0,"dr":0.0353,"sa":0.4948},{"date":"2026-01-20","o":52825.0,"h":54925.0,"l":52400.0,"c":54950.0,"v":1633.0,"dr":0.0407,"sa":0.4954},{"date":"2026-01-21","o":57625.0,"h":57625.0,"l":54300.0,"c":54775.0,"v":3786.0,"dr":-0.0032,"sa":0.4954},{"date":"2026-01-22","o":53850.0,"h":56050.0,"l":53200.0,"c":55275.0,"v":1031.0,"dr":0.0091,"sa":0.4948},{"date":"2026-01-23","o":55725.0,"h":56650.0,"l":55350.0,"c":56575.0,"v":2007.0,"dr":0.0235,"sa":0.4951},{"date":"2026-01-26","o":58150.0,"h":59225.0,"l":57425.0,"c":57750.0,"v":1562.0,"dr":0.0208,"sa":0.4952},{"date":"2026-01-27","o":58350.0,"h":58450.0,"l":56025.0,"c":56275.0,"v":681.0,"dr":-0.0255,"sa":0.4961},{"date":"2026-01-28","o":57375.0,"h":58375.0,"l":56275.0,"c":56850.0,"v":1784.0,"dr":0.0102,"sa":0.4951},{"date":"2026-01-29","o":57950.0,"h":58725.0,"l":53950.0,"c":54750.0,"v":2073.0,"dr":-0.0369,"sa":0.4963},{"date":"2026-01-30","o":52575.0,"h":52575.0,"l":47760.0,"c":48520.0,"v":11678.0,"dr":-0.1138,"sa":0.5106},{"date":"2026-02-02","o":47000.0,"h":47540.0,"l":46100.0,"c":46680.0,"v":1750.0,"dr":-0.0379,"sa":0.511},{"date":"2026-02-03","o":50025.0,"h":50525.0,"l":48580.0,"c":48860.0,"v":6242.0,"dr":0.0467,"sa":0.5126},{"date":"2026-02-04","o":50800.0,"h":51250.0,"l":47060.0,"c":48760.0,"v":1640.0,"dr":-0.002,"sa":0.5113},{"date":"2026-02-05","o":47280.0,"h":48860.0,"l":46980.0,"c":47340.0,"v":423.0,"dr":-0.0291,"sa":0.5125},{"date":"2026-02-06","o":48920.0,"h":49360.0,"l":48160.0,"c":47860.0,"v":497.0,"dr":0.011,"sa":0.5125},{"date":"2026-02-09","o":48760.0,"h":50250.0,"l":48720.0,"c":50150.0,"v":1074.0,"dr":0.0478,"sa":0.514},{"date":"2026-02-10","o":49820.0,"h":50350.0,"l":49580.0,"c":50500.0,"v":83.0,"dr":0.007,"sa":0.5139},{"date":"2026-02-11","o":51525.0,"h":51525.0,"l":50300.0,"c":51100.0,"v":132.0,"dr":0.0119,"sa":0.5124},{"date":"2026-02-12","o":50675.0,"h":51000.0,"l":48560.0,"c":48880.0,"v":292.0,"dr":-0.0434,"sa":0.5144},{"date":"2026-02-13","o":49280.0,"h":50875.0,"l":49280.0,"c":50350.0,"v":1325.0,"dr":0.0301,"sa":0.5147},{"date":"2026-02-18","o":50350.0,"h":51275.0,"l":49860.0,"c":49940.0,"v":1342.0,"dr":-0.0081,"sa":0.5149},{"date":"2026-02-19","o":49780.0,"h":49780.0,"l":48280.0,"c":48400.0,"v":2461.0,"dr":-0.0308,"sa":0.5157},{"date":"2026-02-20","o":48600.0,"h":49340.0,"l":47040.0,"c":48080.0,"v":159.0,"dr":-0.0066,"sa":0.5158},{"date":"2026-02-23","o":48920.0,"h":51150.0,"l":48580.0,"c":50925.0,"v":3939.0,"dr":0.0592,"sa":0.5186},{"date":"2026-02-24","o":50550.0,"h":52400.0,"l":49800.0,"c":52350.0,"v":554.0,"dr":0.028,"sa":0.5191},{"date":"2026-02-25","o":53250.0,"h":53250.0,"l":52025.0,"c":53225.0,"v":185.0,"dr":0.0167,"sa":0.5192},{"date":"2026-02-26","o":52350.0,"h":53975.0,"l":52350.0,"c":53775.0,"v":182.0,"dr":0.0103,"sa":0.5191},{"date":"2026-02-27","o":55200.0,"h":55300.0,"l":53900.0,"c":53975.0,"v":1400.0,"dr":0.0037,"sa":0.5154},{"date":"2026-03-02","o":55675.0,"h":55725.0,"l":52525.0,"c":53750.0,"v":1611.0,"dr":-0.0042,"sa":0.5145},{"date":"2026-03-03","o":51825.0,"h":52000.0,"l":48480.0,"c":49580.0,"v":491.0,"dr":-0.0776,"sa":0.5212},{"date":"2026-03-04","o":50750.0,"h":50750.0,"l":49320.0,"c":49960.0,"v":4092.0,"dr":0.0077,"sa":0.5212},{"date":"2026-03-05","o":48480.0,"h":48480.0,"l":47340.0,"c":47420.0,"v":800.0,"dr":-0.0508,"sa":0.5242},{"date":"2026-03-06","o":47460.0,"h":48360.0,"l":47000.0,"c":47980.0,"v":717.0,"dr":0.0118,"sa":0.524},{"date":"2026-03-09","o":47160.0,"h":47340.0,"l":46040.0,"c":47740.0,"v":199.0,"dr":-0.005,"sa":0.5212},{"date":"2026-03-10","o":48420.0,"h":48980.0,"l":47840.0,"c":47900.0,"v":453.0,"dr":0.0034,"sa":0.5212},{"date":"2026-03-11","o":46000.0,"h":47400.0,"l":46000.0,"c":47420.0,"v":314.0,"dr":-0.01,"sa":0.5202},{"date":"2026-03-12","o":48120.0,"h":48140.0,"l":47120.0,"c":47320.0,"v":1065.0,"dr":-0.0021,"sa":0.5197},{"date":"2026-03-13","o":46300.0,"h":46300.0,"l":44580.0,"c":45080.0,"v":1413.0,"dr":-0.0473,"sa":0.5213},{"date":"2026-03-16","o":45440.0,"h":46100.0,"l":45000.0,"c":45500.0,"v":1871.0,"dr":0.0093,"sa":0.5213},{"date":"2026-03-17","o":46240.0,"h":46740.0,"l":45220.0,"c":45360.0,"v":1319.0,"dr":-0.0031,"sa":0.5159},{"date":"2026-03-18","o":42320.0,"h":43300.0,"l":42320.0,"c":42440.0,"v":1557.0,"dr":-0.0644,"sa":0.5197},{"date":"2026-03-19","o":39480.0,"h":40280.0,"l":38620.0,"c":40160.0,"v":1448.0,"dr":-0.0537,"sa":0.5229},{"date":"2026-03-20","o":40060.0,"h":40300.0,"l":38560.0,"c":39020.0,"v":1119.0,"dr":-0.0284,"sa":0.5205},{"date":"2026-03-23","o":38960.0,"h":40940.0,"l":38960.0,"c":40640.0,"v":66.0,"dr":0.0415,"sa":0.5187},{"date":"2026-03-25","o":42900.0,"h":42900.0,"l":42220.0,"c":42060.0,"v":272.0,"dr":0.0349,"sa":0.5194},{"date":"2026-03-26","o":41380.0,"h":41920.0,"l":40900.0,"c":40300.0,"v":209.0,"dr":-0.0418,"sa":0.521},{"date":"2026-03-27","o":40300.0,"h":42200.0,"l":40200.0,"c":42340.0,"v":594.0,"dr":0.0506,"sa":0.5224},{"date":"2026-03-30","o":43060.0,"h":43100.0,"l":42100.0,"c":42300.0,"v":93.0,"dr":-0.0009,"sa":0.5212},{"date":"2026-03-31","o":43840.0,"h":45000.0,"l":43820.0,"c":44840.0,"v":862.0,"dr":0.06,"sa":0.5234},{"date":"2026-04-01","o":46220.0,"h":48180.0,"l":46100.0,"c":47380.0,"v":385.0,"dr":0.0566,"sa":0.5259},{"date":"2026-04-06","o":46900.0,"h":46900.0,"l":46120.0,"c":46640.0,"v":314.0,"dr":-0.0156,"sa":0.5263},{"date":"2026-04-07","o":46000.0,"h":46620.0,"l":46000.0,"c":46860.0,"v":258.0,"dr":0.0047,"sa":0.5262},{"date":"2026-04-08","o":48700.0,"h":49300.0,"l":48600.0,"c":48960.0,"v":319.0,"dr":0.0448,"sa":0.5276},{"date":"2026-04-09","o":48400.0,"h":48700.0,"l":48380.0,"c":48560.0,"v":81.0,"dr":-0.0082,"sa":0.5275},{"date":"2026-04-10","o":49420.0,"h":50050.0,"l":49320.0,"c":49580.0,"v":572.0,"dr":0.021,"sa":0.5274},{"date":"2026-04-13","o":49360.0,"h":49360.0,"l":48740.0,"c":49300.0,"v":274.0,"dr":-0.0056,"sa":0.5274},{"date":"2026-04-14","o":49800.0,"h":50000.0,"l":49420.0,"c":50075.0,"v":760.0,"dr":0.0157,"sa":0.5275},{"date":"2026-04-15","o":50300.0,"h":50375.0,"l":48460.0,"c":48400.0,"v":244.0,"dr":-0.0334,"sa":0.5289},{"date":"2026-04-16","o":48800.0,"h":49060.0,"l":48700.0,"c":49060.0,"v":28.0,"dr":0.0136,"sa":0.5289},{"date":"2026-04-17","o":49720.0,"h":51300.0,"l":49720.0,"c":51075.0,"v":91.0,"dr":0.0411,"sa":0.5261},{"date":"2026-04-20","o":50300.0,"h":50900.0,"l":50250.0,"c":51100.0,"v":255.0,"dr":0.0005,"sa":0.5254},{"date":"2026-04-21","o":49980.0,"h":49980.0,"l":47340.0,"c":47340.0,"v":619.0,"dr":-0.0736,"sa":0.5313},{"date":"2026-04-22","o":47780.0,"h":48100.0,"l":47660.0,"c":47980.0,"v":558.0,"dr":0.0135,"sa":0.528},{"date":"2026-04-23","o":47940.0,"h":47940.0,"l":46600.0,"c":47380.0,"v":110.0,"dr":-0.0125,"sa":0.5231},{"date":"2026-04-24","o":48840.0,"h":48940.0,"l":48500.0,"c":48940.0,"v":315.0,"dr":0.0329,"sa":0.5231},{"date":"2026-04-27","o":48360.0,"h":48900.0,"l":48240.0,"c":48920.0,"v":306.0,"dr":-0.0004,"sa":0.5192},{"date":"2026-04-28","o":47640.0,"h":47660.0,"l":45720.0,"c":45740.0,"v":9474.0,"dr":-0.065,"sa":0.5238},{"date":"2026-04-29","o":45040.0,"h":45040.0,"l":44440.0,"c":44520.0,"v":411.0,"dr":-0.0267,"sa":0.5241},{"date":"2026-04-30","o":45520.0,"h":45560.0,"l":44860.0,"c":45100.0,"v":87.0,"dr":0.013,"sa":0.5217},{"date":"2026-05-04","o":43940.0,"h":43940.0,"l":43120.0,"c":43380.0,"v":526.0,"dr":-0.0381,"sa":0.5234},{"date":"2026-05-05","o":43400.0,"h":43760.0,"l":42960.0,"c":43020.0,"v":188.0,"dr":-0.0083,"sa":0.5235},{"date":"2026-05-06","o":45500.0,"h":45680.0,"l":44940.0,"c":45640.0,"v":915.0,"dr":0.0609,"sa":0.5263},{"date":"2026-05-07","o":46480.0,"h":47380.0,"l":45100.0,"c":45480.0,"v":476.0,"dr":-0.0035,"sa":0.5261},{"date":"2026-05-08","o":46480.0,"h":46860.0,"l":46340.0,"c":46800.0,"v":271.0,"dr":0.029,"sa":0.5265},{"date":"2026-05-11","o":48740.0,"h":48740.0,"l":47080.0,"c":47000.0,"v":608.0,"dr":0.0043,"sa":0.5264},{"date":"2026-05-12","o":45660.0,"h":46820.0,"l":45660.0,"c":46660.0,"v":25.0,"dr":-0.0072,"sa":0.5265},{"date":"2026-05-13","o":45880.0,"h":46440.0,"l":45880.0,"c":46240.0,"v":145.0,"dr":-0.009,"sa":0.5266},{"date":"2026-05-14","o":45780.0,"h":45780.0,"l":45580.0,"c":45780.0,"v":9.0,"dr":-0.0099,"sa":0.5245},{"date":"2026-05-15","o":42940.0,"h":42940.0,"l":41960.0,"c":42020.0,"v":245.0,"dr":-0.0821,"sa":0.5311},{"date":"2026-05-18","o":42020.0,"h":43260.0,"l":42020.0,"c":42300.0,"v":1085.0,"dr":0.0067,"sa":0.5266},{"date":"2026-05-19","o":41740.0,"h":41740.0,"l":40780.0,"c":40960.0,"v":163.0,"dr":-0.0317,"sa":0.5276},{"date":"2026-05-20","o":41160.0,"h":42800.0,"l":41100.0,"c":42520.0,"v":106.0,"dr":0.0381,"sa":0.5216},{"date":"2026-05-21","o":42020.0,"h":42520.0,"l":41820.0,"c":42340.0,"v":80.0,"dr":-0.0042,"sa":0.5216},{"date":"2026-05-22","o":41760.0,"h":42340.0,"l":41760.0,"c":42060.0,"v":60.0,"dr":-0.0066,"sa":0.5211},{"date":"2026-05-26","o":43440.0,"h":43980.0,"l":43220.0,"c":43780.0,"v":458.0,"dr":0.0409,"sa":0.5221},{"date":"2026-05-27","o":43120.0,"h":43120.0,"l":42480.0,"c":42280.0,"v":953.0,"dr":-0.0343,"sa":0.5235},{"date":"2026-05-28","o":42300.0,"h":43520.0,"l":41500.0,"c":43440.0,"v":870.0,"dr":0.0274,"sa":0.524},{"date":"2026-05-29","o":43400.0,"h":45200.0,"l":43400.0,"c":44860.0,"v":226.0,"dr":0.0327,"sa":0.5232},{"date":"2026-06-01","o":43500.0,"h":43780.0,"l":42560.0,"c":43380.0,"v":339.0,"dr":-0.033,"sa":0.5242},{"date":"2026-06-02","o":43440.0,"h":44020.0,"l":43180.0,"c":43360.0,"v":755.0,"dr":-0.0005,"sa":0.5236},{"date":"2026-06-03","o":42480.0,"h":42940.0,"l":42240.0,"c":42760.0,"v":159.0,"dr":-0.0138,"sa":0.5237},{"date":"2026-06-04","o":44160.0,"h":44160.0,"l":43080.0,"c":43180.0,"v":326.0,"dr":0.0098,"sa":0.523},{"date":"2026-06-05","o":41180.0,"h":41180.0,"l":39760.0,"c":39700.0,"v":1544.0,"dr":-0.0806,"sa":0.5296},{"date":"2026-06-08","o":39800.0,"h":39880.0,"l":39060.0,"c":39140.0,"v":66.0,"dr":-0.0141,"sa":0.5294},{"date":"2026-06-09","o":39480.0,"h":39480.0,"l":37040.0,"c":37860.0,"v":123.0,"dr":-0.0327,"sa":0.5307},{"date":"2026-06-10","o":37460.0,"h":37800.0,"l":35720.0,"c":35760.0,"v":231.0,"dr":-0.0555,"sa":0.5339},{"date":"2026-06-11","o":35900.0,"h":37140.0,"l":35520.0,"c":37120.0,"v":296.0,"dr":0.038,"sa":0.532},{"date":"2026-06-12","o":37400.0,"h":38360.0,"l":37400.0,"c":38240.0,"v":469.0,"dr":0.0302,"sa":0.5326},{"date":"2026-06-16","o":41840.0,"h":42220.0,"l":40800.0,"c":41960.0,"v":506.0,"dr":0.0973,"sa":0.5407},{"date":"2026-06-17","o":42700.0,"h":43440.0,"l":41400.0,"c":41060.0,"v":2102.0,"dr":-0.0214,"sa":0.5411},{"date":"2026-06-18","o":41380.0,"h":41380.0,"l":39900.0,"c":40200.0,"v":4163.0,"dr":-0.0209,"sa":0.5411},{"date":"2026-06-19","o":41380.0,"h":41380.0,"l":39900.0,"c":40200.0,"v":0.0,"dr":0.0,"sa":0.5411},{"date":"2026-06-22","o":40120.0,"h":40120.0,"l":39460.0,"c":40060.0,"v":676.0,"dr":-0.0035,"sa":0.5409},{"date":"2026-06-23","o":38920.0,"h":39260.0,"l":38760.0,"c":38980.0,"v":147.0,"dr":-0.027,"sa":0.5414},{"date":"2026-06-24","o":37500.0,"h":37780.0,"l":36220.0,"c":36580.0,"v":37.0,"dr":-0.0616,"sa":0.5452},{"date":"2026-06-25","o":37160.0,"h":37620.0,"l":37160.0,"c":36920.0,"v":35.0,"dr":0.0093,"sa":0.5449},{"date":"2026-06-26","o":37480.0,"h":38260.0,"l":37460.0,"c":37520.0,"v":26.0,"dr":0.0163,"sa":0.5442},{"date":"2026-06-29","o":36380.0,"h":37040.0,"l":36380.0,"c":36780.0,"v":1930.0,"dr":-0.0197,"sa":0.5446},{"date":"2026-06-30","o":36160.0,"h":36700.0,"l":36020.0,"c":36800.0,"v":127.0,"dr":0.0005,"sa":0.5446},{"date":"2026-07-01","o":38460.0,"h":38460.0,"l":37040.0,"c":36820.0,"v":251.0,"dr":0.0005,"sa":0.5442},{"date":"2026-07-02","o":38760.0,"h":38960.0,"l":38020.0,"c":38460.0,"v":77.0,"dr":0.0445,"sa":0.5452},{"date":"2026-07-03","o":38840.0,"h":38840.0,"l":38840.0,"c":38840.0,"v":3.0,"dr":0.0099,"sa":0.5452},{"date":"2026-07-06","o":39420.0,"h":39420.0,"l":38320.0,"c":38760.0,"v":31.0,"dr":-0.0021,"sa":0.5442},{"date":"2026-07-07","o":38080.0,"h":38080.0,"l":37400.0,"c":37520.0,"v":72.0,"dr":-0.032,"sa":0.5415},{"date":"2026-07-08","o":37040.0,"h":37040.0,"l":35700.0,"c":36240.0,"v":223.0,"dr":-0.0341,"sa":0.5404},{"date":"2026-07-10","o":37620.0,"h":37800.0,"l":37560.0,"c":37600.0,"v":17.0,"dr":0.0375,"sa":0.5413},{"date":"2026-07-13","o":37220.0,"h":37420.0,"l":36500.0,"c":36880.0,"v":3684.0,"dr":-0.0191,"sa":0.5417},{"date":"2026-07-14","o":38120.0,"h":38180.0,"l":37200.0,"c":37220.0,"v":385.0,"dr":0.0092,"sa":0.5416},{"date":"2026-07-15","o":37260.0,"h":37260.0,"l":37140.0,"c":36780.0,"v":2.0,"dr":-0.0118,"sa":0.5417},{"date":"2026-07-16","o":35820.0,"h":36040.0,"l":35680.0,"c":35860.0,"v":150.0,"dr":-0.025,"sa":0.5417},{"date":"2026-07-17","o":35500.0,"h":36000.0,"l":35340.0,"c":35560.0,"v":260.0,"dr":-0.0084,"sa":0.5376},{"date":"2026-07-20","o":35460.0,"h":35860.0,"l":35400.0,"c":35380.0,"v":143.0,"dr":-0.0051,"sa":0.5376},{"date":"2026-07-21","o":36140.0,"h":36700.0,"l":36140.0,"c":36860.0,"v":34.0,"dr":0.0418,"sa":0.539},{"date":"2026-07-22","o":38580.0,"h":38620.0,"l":38080.0,"c":38200.0,"v":204.0,"dr":0.0364,"sa":0.5394},{"date":"2026-07-23","o":37500.0,"h":37500.0,"l":37220.0,"c":37420.0,"v":25.0,"dr":-0.0204,"sa":0.5389},{"date":"2026-07-24","o":38180.0,"h":38400.0,"l":38100.0,"c":38240.0,"v":309.0,"dr":0.0219,"sa":0.5392},{"date":"2026-07-27","o":38220.0,"h":38400.0,"l":38000.0,"c":38240.0,"v":11.0,"dr":0.0,"sa":0.5391},{"date":"2026-07-28","o":37980.0,"h":38000.0,"l":37580.0,"c":37600.0,"v":335.0,"dr":-0.0167,"sa":0.5395}]