[{"date":"2025-11-12","o":25420.0,"h":25860.0,"l":25260.0,"c":25600.0,"v":4175.0,"dr":0.0079,"sa":0.6241},{"date":"2025-11-13","o":25960.0,"h":26100.0,"l":25620.0,"c":25840.0,"v":2922.0,"dr":0.0094,"sa":0.6228},{"date":"2025-11-14","o":25800.0,"h":26140.0,"l":25700.0,"c":25900.0,"v":2426.0,"dr":0.0023,"sa":0.3409},{"date":"2025-11-17","o":25860.0,"h":26220.0,"l":25460.0,"c":25600.0,"v":3796.0,"dr":-0.0116,"sa":0.341},{"date":"2025-11-18","o":26000.0,"h":26000.0,"l":25160.0,"c":25460.0,"v":576.0,"dr":-0.0055,"sa":0.341},{"date":"2025-11-19","o":25460.0,"h":25460.0,"l":24940.0,"c":25240.0,"v":1187.0,"dr":-0.0086,"sa":0.3411},{"date":"2025-11-21","o":26080.0,"h":26580.0,"l":25920.0,"c":26360.0,"v":720.0,"dr":0.0444,"sa":0.3439},{"date":"2025-11-25","o":26160.0,"h":26960.0,"l":26160.0,"c":26800.0,"v":1158.0,"dr":0.0167,"sa":0.3439},{"date":"2025-11-26","o":27000.0,"h":27840.0,"l":26800.0,"c":27680.0,"v":2346.0,"dr":0.0328,"sa":0.3454},{"date":"2025-11-27","o":27880.0,"h":27900.0,"l":26640.0,"c":27900.0,"v":116.0,"dr":0.0079,"sa":0.3453},{"date":"2025-11-28","o":28480.0,"h":28480.0,"l":27300.0,"c":27680.0,"v":873.0,"dr":-0.0079,"sa":0.3449},{"date":"2025-12-01","o":27680.0,"h":27700.0,"l":27400.0,"c":27560.0,"v":495.0,"dr":-0.0043,"sa":0.3449},{"date":"2025-12-02","o":27400.0,"h":27660.0,"l":27020.0,"c":27200.0,"v":1754.0,"dr":-0.0131,"sa":0.3452},{"date":"2025-12-03","o":27280.0,"h":27300.0,"l":26620.0,"c":26720.0,"v":1768.0,"dr":-0.0176,"sa":0.3456},{"date":"2025-12-04","o":26860.0,"h":26900.0,"l":26380.0,"c":26540.0,"v":1019.0,"dr":-0.0067,"sa":0.3457},{"date":"2025-12-05","o":25900.0,"h":26240.0,"l":25820.0,"c":26060.0,"v":902.0,"dr":-0.0181,"sa":0.3461},{"date":"2025-12-09","o":25800.0,"h":25800.0,"l":25460.0,"c":25760.0,"v":1491.0,"dr":-0.0115,"sa":0.3462},{"date":"2025-12-10","o":26000.0,"h":26300.0,"l":25860.0,"c":25980.0,"v":1317.0,"dr":0.0085,"sa":0.3403},{"date":"2025-12-11","o":25840.0,"h":26200.0,"l":25780.0,"c":26100.0,"v":526.0,"dr":0.0046,"sa":0.3354},{"date":"2025-12-12","o":26280.0,"h":26280.0,"l":25920.0,"c":26120.0,"v":659.0,"dr":0.0008,"sa":0.3354},{"date":"2025-12-15","o":26240.0,"h":26240.0,"l":25900.0,"c":26120.0,"v":673.0,"dr":0.0,"sa":0.3352},{"date":"2025-12-16","o":25980.0,"h":26660.0,"l":25980.0,"c":26320.0,"v":639.0,"dr":0.0077,"sa":0.3352},{"date":"2025-12-17","o":26640.0,"h":26820.0,"l":26280.0,"c":26820.0,"v":547.0,"dr":0.019,"sa":0.3357},{"date":"2025-12-18","o":26600.0,"h":26600.0,"l":26000.0,"c":26260.0,"v":1201.0,"dr":-0.0209,"sa":0.3344},{"date":"2025-12-19","o":26120.0,"h":26120.0,"l":25800.0,"c":26020.0,"v":659.0,"dr":-0.0091,"sa":0.3339},{"date":"2025-12-22","o":25840.0,"h":26040.0,"l":25660.0,"c":25660.0,"v":702.0,"dr":-0.0138,"sa":0.3338},{"date":"2025-12-23","o":25940.0,"h":25940.0,"l":25500.0,"c":25580.0,"v":1350.0,"dr":-0.0031,"sa":0.3329},{"date":"2025-12-24","o":25480.0,"h":25780.0,"l":25480.0,"c":25680.0,"v":807.0,"dr":0.0039,"sa":0.3329},{"date":"2025-12-26","o":26720.0,"h":26760.0,"l":25520.0,"c":26500.0,"v":467.0,"dr":0.0319,"sa":0.3341},{"date":"2025-12-29","o":27000.0,"h":27000.0,"l":25680.0,"c":25780.0,"v":2608.0,"dr":-0.0272,"sa":0.3343},{"date":"2025-12-30","o":26800.0,"h":26800.0,"l":25700.0,"c":25720.0,"v":563.0,"dr":-0.0023,"sa":0.3333},{"date":"2026-01-02","o":25500.0,"h":26180.0,"l":25500.0,"c":26140.0,"v":275.0,"dr":0.0163,"sa":0.3337},{"date":"2026-01-05","o":26120.0,"h":26120.0,"l":25100.0,"c":25280.0,"v":5489.0,"dr":-0.0329,"sa":0.3353},{"date":"2026-01-06","o":25260.0,"h":25280.0,"l":25000.0,"c":25140.0,"v":4966.0,"dr":-0.0055,"sa":0.3352},{"date":"2026-01-07","o":25120.0,"h":25120.0,"l":24690.0,"c":25060.0,"v":866.0,"dr":-0.0032,"sa":0.3353},{"date":"2026-01-08","o":25000.0,"h":25400.0,"l":25000.0,"c":25360.0,"v":793.0,"dr":0.012,"sa":0.3352},{"date":"2026-01-09","o":25520.0,"h":25520.0,"l":24990.0,"c":25080.0,"v":2444.0,"dr":-0.011,"sa":0.3351},{"date":"2026-01-12","o":25340.0,"h":25400.0,"l":24900.0,"c":25100.0,"v":1995.0,"dr":0.0008,"sa":0.335},{"date":"2026-01-13","o":25000.0,"h":25380.0,"l":24930.0,"c":25120.0,"v":1168.0,"dr":0.0008,"sa":0.335},{"date":"2026-01-14","o":25120.0,"h":25380.0,"l":25060.0,"c":25060.0,"v":1940.0,"dr":-0.0024,"sa":0.3347},{"date":"2026-01-15","o":25000.0,"h":25480.0,"l":24940.0,"c":25380.0,"v":1044.0,"dr":0.0128,"sa":0.335},{"date":"2026-01-16","o":25500.0,"h":25660.0,"l":24990.0,"c":25080.0,"v":2312.0,"dr":-0.0118,"sa":0.3342},{"date":"2026-01-19","o":25400.0,"h":25980.0,"l":24950.0,"c":25700.0,"v":78.0,"dr":0.0247,"sa":0.335},{"date":"2026-01-20","o":25140.0,"h":25680.0,"l":24850.0,"c":25680.0,"v":1296.0,"dr":-0.0008,"sa":0.3348},{"date":"2026-01-21","o":25760.0,"h":25760.0,"l":25120.0,"c":25240.0,"v":1357.0,"dr":-0.0171,"sa":0.3353},{"date":"2026-01-22","o":25120.0,"h":25780.0,"l":24910.0,"c":25560.0,"v":2387.0,"dr":0.0127,"sa":0.3352},{"date":"2026-01-23","o":25800.0,"h":25900.0,"l":25560.0,"c":25800.0,"v":1508.0,"dr":0.0094,"sa":0.3352},{"date":"2026-01-26","o":26000.0,"h":26000.0,"l":25500.0,"c":25540.0,"v":1402.0,"dr":-0.0101,"sa":0.3353},{"date":"2026-01-27","o":25700.0,"h":26020.0,"l":25320.0,"c":25340.0,"v":1139.0,"dr":-0.0078,"sa":0.3354},{"date":"2026-01-28","o":25480.0,"h":25480.0,"l":24710.0,"c":24710.0,"v":1655.0,"dr":-0.0249,"sa":0.3362},{"date":"2026-01-29","o":24980.0,"h":25160.0,"l":24700.0,"c":24820.0,"v":4174.0,"dr":0.0045,"sa":0.336},{"date":"2026-01-30","o":25000.0,"h":25020.0,"l":24690.0,"c":24910.0,"v":718.0,"dr":0.0036,"sa":0.3361},{"date":"2026-02-02","o":24800.0,"h":25240.0,"l":24580.0,"c":24650.0,"v":1362.0,"dr":-0.0104,"sa":0.336},{"date":"2026-02-03","o":25120.0,"h":25240.0,"l":24650.0,"c":25100.0,"v":738.0,"dr":0.0183,"sa":0.3365},{"date":"2026-02-04","o":25220.0,"h":25920.0,"l":25200.0,"c":25820.0,"v":1586.0,"dr":0.0287,"sa":0.3376},{"date":"2026-02-05","o":25720.0,"h":26260.0,"l":25660.0,"c":26180.0,"v":1895.0,"dr":0.0139,"sa":0.3378},{"date":"2026-02-06","o":26000.0,"h":26300.0,"l":25940.0,"c":26060.0,"v":1897.0,"dr":-0.0046,"sa":0.3367},{"date":"2026-02-09","o":26500.0,"h":26500.0,"l":25580.0,"c":25700.0,"v":608.0,"dr":-0.0138,"sa":0.3368},{"date":"2026-02-10","o":26080.0,"h":26280.0,"l":25580.0,"c":26140.0,"v":792.0,"dr":0.0171,"sa":0.3372},{"date":"2026-02-11","o":26260.0,"h":26480.0,"l":25680.0,"c":26460.0,"v":956.0,"dr":0.0122,"sa":0.3374},{"date":"2026-02-12","o":26400.0,"h":27120.0,"l":26180.0,"c":26840.0,"v":2518.0,"dr":0.0144,"sa":0.3377},{"date":"2026-02-13","o":26600.0,"h":26960.0,"l":26300.0,"c":26820.0,"v":1698.0,"dr":-0.0007,"sa":0.3377},{"date":"2026-02-18","o":26480.0,"h":27020.0,"l":26080.0,"c":26600.0,"v":6128.0,"dr":-0.0082,"sa":0.3377},{"date":"2026-02-19","o":26300.0,"h":26640.0,"l":26040.0,"c":26020.0,"v":1594.0,"dr":-0.0218,"sa":0.3384},{"date":"2026-02-20","o":26240.0,"h":26540.0,"l":26220.0,"c":26300.0,"v":1401.0,"dr":0.0108,"sa":0.3385},{"date":"2026-02-23","o":26080.0,"h":26580.0,"l":26080.0,"c":26520.0,"v":1289.0,"dr":0.0084,"sa":0.3383},{"date":"2026-02-24","o":26720.0,"h":26840.0,"l":26320.0,"c":26640.0,"v":4819.0,"dr":0.0045,"sa":0.3383},{"date":"2026-02-25","o":26680.0,"h":27020.0,"l":26220.0,"c":26720.0,"v":1454.0,"dr":0.003,"sa":0.3381},{"date":"2026-02-26","o":26900.0,"h":27320.0,"l":26840.0,"c":27120.0,"v":2562.0,"dr":0.015,"sa":0.3384},{"date":"2026-02-27","o":27240.0,"h":27680.0,"l":27120.0,"c":27040.0,"v":2875.0,"dr":-0.0029,"sa":0.3381},{"date":"2026-03-02","o":26960.0,"h":27300.0,"l":26640.0,"c":26920.0,"v":3084.0,"dr":-0.0044,"sa":0.3379},{"date":"2026-03-03","o":26920.0,"h":26920.0,"l":25800.0,"c":25880.0,"v":1310.0,"dr":-0.0386,"sa":0.3383},{"date":"2026-03-04","o":25720.0,"h":25780.0,"l":25360.0,"c":25740.0,"v":372.0,"dr":-0.0054,"sa":0.3383},{"date":"2026-03-05","o":25660.0,"h":25740.0,"l":25280.0,"c":25660.0,"v":1797.0,"dr":-0.0031,"sa":0.3378},{"date":"2026-03-06","o":25660.0,"h":25800.0,"l":25180.0,"c":25700.0,"v":416.0,"dr":0.0016,"sa":0.3378},{"date":"2026-03-09","o":25540.0,"h":25540.0,"l":25200.0,"c":25300.0,"v":441.0,"dr":-0.0156,"sa":0.3378},{"date":"2026-03-10","o":24780.0,"h":25120.0,"l":24780.0,"c":24800.0,"v":885.0,"dr":-0.0198,"sa":0.3384},{"date":"2026-03-11","o":24740.0,"h":24740.0,"l":24240.0,"c":24240.0,"v":768.0,"dr":-0.0226,"sa":0.339},{"date":"2026-03-12","o":24530.0,"h":24530.0,"l":23760.0,"c":23810.0,"v":1417.0,"dr":-0.0177,"sa":0.3392},{"date":"2026-03-13","o":24120.0,"h":24360.0,"l":23890.0,"c":24260.0,"v":950.0,"dr":0.0189,"sa":0.3397},{"date":"2026-03-16","o":24310.0,"h":24650.0,"l":24140.0,"c":24590.0,"v":1524.0,"dr":0.0136,"sa":0.3395},{"date":"2026-03-17","o":24630.0,"h":24930.0,"l":24570.0,"c":24610.0,"v":1993.0,"dr":0.0008,"sa":0.3392},{"date":"2026-03-18","o":24400.0,"h":24400.0,"l":24000.0,"c":24180.0,"v":3479.0,"dr":-0.0175,"sa":0.3396},{"date":"2026-03-19","o":24390.0,"h":24390.0,"l":23880.0,"c":24140.0,"v":1019.0,"dr":-0.0017,"sa":0.3396},{"date":"2026-03-20","o":24410.0,"h":24410.0,"l":24000.0,"c":24110.0,"v":2932.0,"dr":-0.0012,"sa":0.3386},{"date":"2026-03-23","o":24270.0,"h":24460.0,"l":24210.0,"c":24220.0,"v":44.0,"dr":0.0046,"sa":0.3377},{"date":"2026-03-25","o":24280.0,"h":24280.0,"l":23840.0,"c":23960.0,"v":876.0,"dr":-0.0107,"sa":0.3365},{"date":"2026-03-26","o":23950.0,"h":24280.0,"l":23830.0,"c":23890.0,"v":150.0,"dr":-0.0029,"sa":0.3364},{"date":"2026-03-27","o":23900.0,"h":24470.0,"l":23850.0,"c":24320.0,"v":315.0,"dr":0.018,"sa":0.3369},{"date":"2026-03-30","o":24130.0,"h":24130.0,"l":23710.0,"c":23820.0,"v":1011.0,"dr":-0.0206,"sa":0.3372},{"date":"2026-03-31","o":23650.0,"h":23770.0,"l":23230.0,"c":23740.0,"v":2618.0,"dr":-0.0034,"sa":0.3358},{"date":"2026-04-01","o":23700.0,"h":24270.0,"l":23640.0,"c":24230.0,"v":728.0,"dr":0.0206,"sa":0.3365},{"date":"2026-04-06","o":23780.0,"h":24010.0,"l":23610.0,"c":24000.0,"v":2078.0,"dr":-0.0095,"sa":0.3363},{"date":"2026-04-07","o":23890.0,"h":23990.0,"l":22940.0,"c":23050.0,"v":4620.0,"dr":-0.0396,"sa":0.3386},{"date":"2026-04-08","o":23390.0,"h":23900.0,"l":23350.0,"c":23920.0,"v":555.0,"dr":0.0377,"sa":0.3407},{"date":"2026-04-09","o":24000.0,"h":24360.0,"l":23810.0,"c":24170.0,"v":4019.0,"dr":0.0105,"sa":0.3402},{"date":"2026-04-10","o":24100.0,"h":24310.0,"l":23840.0,"c":23910.0,"v":1475.0,"dr":-0.0108,"sa":0.3403},{"date":"2026-04-13","o":23840.0,"h":23840.0,"l":23400.0,"c":23620.0,"v":691.0,"dr":-0.0121,"sa":0.3402},{"date":"2026-04-14","o":23380.0,"h":23830.0,"l":23320.0,"c":23820.0,"v":1310.0,"dr":0.0085,"sa":0.34},{"date":"2026-04-15","o":23560.0,"h":23760.0,"l":23450.0,"c":23490.0,"v":2969.0,"dr":-0.0139,"sa":0.3402},{"date":"2026-04-16","o":23550.0,"h":23790.0,"l":23550.0,"c":23750.0,"v":1917.0,"dr":0.0111,"sa":0.3396},{"date":"2026-04-17","o":23910.0,"h":24200.0,"l":23760.0,"c":24080.0,"v":6491.0,"dr":0.0139,"sa":0.3383},{"date":"2026-04-20","o":24020.0,"h":24260.0,"l":23980.0,"c":24080.0,"v":2228.0,"dr":0.0,"sa":0.3383},{"date":"2026-04-21","o":24050.0,"h":24120.0,"l":23570.0,"c":23570.0,"v":1510.0,"dr":-0.0212,"sa":0.3389},{"date":"2026-04-22","o":23790.0,"h":23790.0,"l":23590.0,"c":23690.0,"v":1138.0,"dr":0.0051,"sa":0.3389},{"date":"2026-04-23","o":23950.0,"h":24170.0,"l":23930.0,"c":24100.0,"v":1002.0,"dr":0.0173,"sa":0.3381},{"date":"2026-04-24","o":24400.0,"h":24600.0,"l":24250.0,"c":24370.0,"v":1189.0,"dr":0.0112,"sa":0.3383},{"date":"2026-04-27","o":24520.0,"h":25000.0,"l":24490.0,"c":24820.0,"v":1086.0,"dr":0.0185,"sa":0.3347},{"date":"2026-04-28","o":25220.0,"h":25260.0,"l":24500.0,"c":24700.0,"v":971.0,"dr":-0.0048,"sa":0.3347},{"date":"2026-04-29","o":24780.0,"h":24780.0,"l":23610.0,"c":23920.0,"v":1428.0,"dr":-0.0316,"sa":0.3341},{"date":"2026-04-30","o":24020.0,"h":24580.0,"l":24010.0,"c":24610.0,"v":1515.0,"dr":0.0288,"sa":0.3277},{"date":"2026-05-04","o":24110.0,"h":24110.0,"l":23740.0,"c":23820.0,"v":1296.0,"dr":-0.0321,"sa":0.329},{"date":"2026-05-05","o":23640.0,"h":24110.0,"l":23570.0,"c":24110.0,"v":997.0,"dr":0.0122,"sa":0.3287},{"date":"2026-05-06","o":24220.0,"h":24610.0,"l":24080.0,"c":24500.0,"v":2235.0,"dr":0.0162,"sa":0.3287},{"date":"2026-05-07","o":24220.0,"h":24900.0,"l":24150.0,"c":24690.0,"v":973.0,"dr":0.0078,"sa":0.3286},{"date":"2026-05-08","o":24500.0,"h":24640.0,"l":24360.0,"c":24340.0,"v":3173.0,"dr":-0.0142,"sa":0.3287},{"date":"2026-05-11","o":24180.0,"h":24180.0,"l":23570.0,"c":23670.0,"v":2614.0,"dr":-0.0275,"sa":0.3298},{"date":"2026-05-12","o":23700.0,"h":24150.0,"l":23700.0,"c":23990.0,"v":815.0,"dr":0.0135,"sa":0.3299},{"date":"2026-05-13","o":24040.0,"h":24140.0,"l":23830.0,"c":23920.0,"v":742.0,"dr":-0.0029,"sa":0.3295},{"date":"2026-05-14","o":24030.0,"h":24150.0,"l":23840.0,"c":23860.0,"v":337.0,"dr":-0.0025,"sa":0.3294},{"date":"2026-05-15","o":24120.0,"h":24120.0,"l":23710.0,"c":23740.0,"v":778.0,"dr":-0.005,"sa":0.3282},{"date":"2026-05-18","o":23920.0,"h":24230.0,"l":23770.0,"c":23780.0,"v":462.0,"dr":0.0017,"sa":0.328},{"date":"2026-05-19","o":23780.0,"h":24240.0,"l":23780.0,"c":23990.0,"v":500.0,"dr":0.0088,"sa":0.3281},{"date":"2026-05-20","o":23820.0,"h":24290.0,"l":23820.0,"c":24110.0,"v":1010.0,"dr":0.005,"sa":0.3269},{"date":"2026-05-21","o":24070.0,"h":24420.0,"l":23800.0,"c":24280.0,"v":1568.0,"dr":0.0071,"sa":0.326},{"date":"2026-05-22","o":24550.0,"h":24640.0,"l":24460.0,"c":24580.0,"v":1252.0,"dr":0.0124,"sa":0.3263},{"date":"2026-05-26","o":24590.0,"h":24730.0,"l":24440.0,"c":24440.0,"v":699.0,"dr":-0.0057,"sa":0.3244},{"date":"2026-05-27","o":25020.0,"h":25200.0,"l":24670.0,"c":24790.0,"v":777.0,"dr":0.0143,"sa":0.324},{"date":"2026-05-28","o":24800.0,"h":24880.0,"l":24550.0,"c":24700.0,"v":1327.0,"dr":-0.0036,"sa":0.3241},{"date":"2026-05-29","o":24590.0,"h":24840.0,"l":24160.0,"c":24160.0,"v":1429.0,"dr":-0.0219,"sa":0.3246},{"date":"2026-06-01","o":24150.0,"h":24390.0,"l":24120.0,"c":24410.0,"v":2764.0,"dr":0.0103,"sa":0.3248},{"date":"2026-06-02","o":24420.0,"h":24520.0,"l":24170.0,"c":24450.0,"v":644.0,"dr":0.0016,"sa":0.3246},{"date":"2026-06-03","o":24300.0,"h":24300.0,"l":23770.0,"c":23990.0,"v":1446.0,"dr":-0.0188,"sa":0.325},{"date":"2026-06-04","o":24330.0,"h":24360.0,"l":23530.0,"c":23790.0,"v":1406.0,"dr":-0.0083,"sa":0.3251},{"date":"2026-06-05","o":23910.0,"h":25100.0,"l":23910.0,"c":24960.0,"v":5344.0,"dr":0.0492,"sa":0.3281},{"date":"2026-06-08","o":24850.0,"h":25060.0,"l":24460.0,"c":24790.0,"v":1026.0,"dr":-0.0068,"sa":0.3282},{"date":"2026-06-09","o":24810.0,"h":25480.0,"l":24800.0,"c":25380.0,"v":1711.0,"dr":0.0238,"sa":0.3284},{"date":"2026-06-10","o":25500.0,"h":25720.0,"l":25360.0,"c":25640.0,"v":1050.0,"dr":0.0102,"sa":0.3282},{"date":"2026-06-11","o":25300.0,"h":25560.0,"l":25160.0,"c":25280.0,"v":8091.0,"dr":-0.014,"sa":0.3276},{"date":"2026-06-12","o":25360.0,"h":25760.0,"l":25360.0,"c":25480.0,"v":1644.0,"dr":0.0079,"sa":0.3274},{"date":"2026-06-16","o":25960.0,"h":26160.0,"l":25720.0,"c":26100.0,"v":1054.0,"dr":0.0243,"sa":0.3283},{"date":"2026-06-17","o":26000.0,"h":26020.0,"l":25360.0,"c":25420.0,"v":472.0,"dr":-0.0261,"sa":0.3284},{"date":"2026-06-18","o":25500.0,"h":26000.0,"l":25500.0,"c":25760.0,"v":432.0,"dr":0.0134,"sa":0.3285},{"date":"2026-06-19","o":25160.0,"h":26100.0,"l":25160.0,"c":25220.0,"v":69.0,"dr":-0.021,"sa":0.3291},{"date":"2026-06-22","o":25760.0,"h":26200.0,"l":25620.0,"c":25560.0,"v":365.0,"dr":0.0135,"sa":0.3294},{"date":"2026-06-23","o":25920.0,"h":26940.0,"l":25920.0,"c":26940.0,"v":1574.0,"dr":0.054,"sa":0.3337},{"date":"2026-06-24","o":27000.0,"h":27800.0,"l":27000.0,"c":27460.0,"v":10229.0,"dr":0.0193,"sa":0.3342},{"date":"2026-06-25","o":27660.0,"h":28100.0,"l":27660.0,"c":27700.0,"v":1729.0,"dr":0.0087,"sa":0.3333},{"date":"2026-06-26","o":27920.0,"h":28220.0,"l":27900.0,"c":28180.0,"v":2501.0,"dr":0.0173,"sa":0.3328},{"date":"2026-06-29","o":28000.0,"h":28460.0,"l":27920.0,"c":28380.0,"v":3318.0,"dr":0.0071,"sa":0.3326},{"date":"2026-06-30","o":28080.0,"h":28660.0,"l":28080.0,"c":28640.0,"v":3328.0,"dr":0.0092,"sa":0.3318},{"date":"2026-07-01","o":28880.0,"h":29280.0,"l":28880.0,"c":29140.0,"v":925.0,"dr":0.0175,"sa":0.327},{"date":"2026-07-02","o":29600.0,"h":30200.0,"l":29440.0,"c":30040.0,"v":1421.0,"dr":0.0309,"sa":0.3284},{"date":"2026-07-03","o":30100.0,"h":30100.0,"l":29400.0,"c":30240.0,"v":51.0,"dr":0.0067,"sa":0.3284},{"date":"2026-07-06","o":30000.0,"h":30060.0,"l":29000.0,"c":29580.0,"v":3471.0,"dr":-0.0218,"sa":0.3291},{"date":"2026-07-07","o":30060.0,"h":30600.0,"l":30060.0,"c":30100.0,"v":2449.0,"dr":0.0176,"sa":0.3294},{"date":"2026-07-08","o":29440.0,"h":29560.0,"l":29180.0,"c":29120.0,"v":596.0,"dr":-0.0326,"sa":0.3306},{"date":"2026-07-10","o":28940.0,"h":29440.0,"l":28940.0,"c":29440.0,"v":54.0,"dr":0.011,"sa":0.3285},{"date":"2026-07-13","o":29780.0,"h":29900.0,"l":28600.0,"c":28740.0,"v":5176.0,"dr":-0.0238,"sa":0.3293},{"date":"2026-07-14","o":28740.0,"h":28740.0,"l":27660.0,"c":27640.0,"v":643.0,"dr":-0.0383,"sa":0.3316},{"date":"2026-07-15","o":27580.0,"h":28240.0,"l":27580.0,"c":27700.0,"v":709.0,"dr":0.0022,"sa":0.3308},{"date":"2026-07-16","o":27940.0,"h":28520.0,"l":27940.0,"c":28420.0,"v":323.0,"dr":0.026,"sa":0.3318},{"date":"2026-07-17","o":28840.0,"h":28840.0,"l":28340.0,"c":28360.0,"v":709.0,"dr":-0.0021,"sa":0.3315},{"date":"2026-07-20","o":28260.0,"h":28620.0,"l":28260.0,"c":28420.0,"v":292.0,"dr":0.0021,"sa":0.3314},{"date":"2026-07-21","o":28260.0,"h":28280.0,"l":28020.0,"c":28200.0,"v":369.0,"dr":-0.0077,"sa":0.3309},{"date":"2026-07-22","o":28680.0,"h":28780.0,"l":28420.0,"c":28460.0,"v":285.0,"dr":0.0092,"sa":0.3309},{"date":"2026-07-23","o":28260.0,"h":28360.0,"l":28120.0,"c":28180.0,"v":351.0,"dr":-0.0098,"sa":0.3305},{"date":"2026-07-24","o":28400.0,"h":29260.0,"l":28400.0,"c":29120.0,"v":739.0,"dr":0.0334,"sa":0.3321},{"date":"2026-07-27","o":29740.0,"h":29780.0,"l":29560.0,"c":29640.0,"v":768.0,"dr":0.0179,"sa":0.3323},{"date":"2026-07-28","o":30000.0,"h":30740.0,"l":30000.0,"c":29980.0,"v":1711.0,"dr":0.0115,"sa":0.3325}]