[{"date":"2025-11-12","o":33480.0,"h":34520.0,"l":33020.0,"c":34500.0,"v":8917.0,"dr":0.0429,"sa":1.1204},{"date":"2025-11-13","o":34500.0,"h":35500.0,"l":34080.0,"c":34820.0,"v":3035.0,"dr":0.0093,"sa":1.1202},{"date":"2025-11-14","o":34780.0,"h":34980.0,"l":34220.0,"c":34860.0,"v":1115.0,"dr":0.0011,"sa":0.3942},{"date":"2025-11-17","o":34880.0,"h":34980.0,"l":34360.0,"c":34640.0,"v":1073.0,"dr":-0.0063,"sa":0.3942},{"date":"2025-11-18","o":35040.0,"h":35100.0,"l":34440.0,"c":34440.0,"v":1025.0,"dr":-0.0058,"sa":0.3941},{"date":"2025-11-19","o":34020.0,"h":34780.0,"l":34020.0,"c":34180.0,"v":658.0,"dr":-0.0075,"sa":0.3734},{"date":"2025-11-21","o":34600.0,"h":35900.0,"l":34080.0,"c":35580.0,"v":650.0,"dr":0.041,"sa":0.3749},{"date":"2025-11-25","o":34500.0,"h":35500.0,"l":34340.0,"c":35320.0,"v":1009.0,"dr":-0.0073,"sa":0.3748},{"date":"2025-11-26","o":35480.0,"h":35480.0,"l":34720.0,"c":34840.0,"v":2920.0,"dr":-0.0136,"sa":0.3752},{"date":"2025-11-27","o":34900.0,"h":36100.0,"l":33220.0,"c":34680.0,"v":391.0,"dr":-0.0046,"sa":0.3726},{"date":"2025-11-28","o":34980.0,"h":34980.0,"l":32600.0,"c":34500.0,"v":1057.0,"dr":-0.0052,"sa":0.3722},{"date":"2025-12-01","o":34220.0,"h":34560.0,"l":33920.0,"c":34000.0,"v":4156.0,"dr":-0.0145,"sa":0.3726},{"date":"2025-12-02","o":34100.0,"h":34480.0,"l":33920.0,"c":34120.0,"v":1807.0,"dr":0.0035,"sa":0.3718},{"date":"2025-12-03","o":33980.0,"h":34840.0,"l":33980.0,"c":34820.0,"v":609.0,"dr":0.0205,"sa":0.3714},{"date":"2025-12-04","o":34580.0,"h":35000.0,"l":34340.0,"c":34460.0,"v":403.0,"dr":-0.0103,"sa":0.3715},{"date":"2025-12-05","o":34500.0,"h":34520.0,"l":33880.0,"c":34200.0,"v":449.0,"dr":-0.0075,"sa":0.3712},{"date":"2025-12-09","o":34200.0,"h":34200.0,"l":33280.0,"c":33600.0,"v":466.0,"dr":-0.0175,"sa":0.3716},{"date":"2025-12-10","o":33780.0,"h":34000.0,"l":33280.0,"c":33800.0,"v":314.0,"dr":0.006,"sa":0.3716},{"date":"2025-12-11","o":34300.0,"h":34500.0,"l":33280.0,"c":33520.0,"v":333.0,"dr":-0.0083,"sa":0.3717},{"date":"2025-12-12","o":33560.0,"h":33840.0,"l":33440.0,"c":33560.0,"v":421.0,"dr":0.0012,"sa":0.371},{"date":"2025-12-15","o":33520.0,"h":34860.0,"l":33520.0,"c":34760.0,"v":1976.0,"dr":0.0358,"sa":0.3724},{"date":"2025-12-16","o":35140.0,"h":35140.0,"l":34220.0,"c":34620.0,"v":1944.0,"dr":-0.004,"sa":0.3715},{"date":"2025-12-17","o":34440.0,"h":35160.0,"l":34380.0,"c":34980.0,"v":389.0,"dr":0.0104,"sa":0.371},{"date":"2025-12-18","o":34700.0,"h":35100.0,"l":34200.0,"c":34720.0,"v":905.0,"dr":-0.0074,"sa":0.3701},{"date":"2025-12-19","o":34300.0,"h":35200.0,"l":34180.0,"c":35020.0,"v":627.0,"dr":0.0086,"sa":0.3701},{"date":"2025-12-22","o":35180.0,"h":35300.0,"l":34520.0,"c":35180.0,"v":773.0,"dr":0.0046,"sa":0.3701},{"date":"2025-12-23","o":35160.0,"h":35720.0,"l":34980.0,"c":35000.0,"v":657.0,"dr":-0.0051,"sa":0.37},{"date":"2025-12-24","o":35140.0,"h":35420.0,"l":34840.0,"c":35220.0,"v":107.0,"dr":0.0063,"sa":0.3699},{"date":"2025-12-26","o":36540.0,"h":37720.0,"l":34000.0,"c":34060.0,"v":212.0,"dr":-0.0329,"sa":0.3715},{"date":"2025-12-29","o":34580.0,"h":35720.0,"l":34580.0,"c":35160.0,"v":2016.0,"dr":0.0323,"sa":0.3722},{"date":"2025-12-30","o":35100.0,"h":35740.0,"l":34840.0,"c":34780.0,"v":878.0,"dr":-0.0108,"sa":0.3703},{"date":"2026-01-02","o":34500.0,"h":35480.0,"l":34500.0,"c":35440.0,"v":1250.0,"dr":0.019,"sa":0.3706},{"date":"2026-01-05","o":35380.0,"h":35400.0,"l":33520.0,"c":33800.0,"v":2446.0,"dr":-0.0463,"sa":0.3736},{"date":"2026-01-06","o":34020.0,"h":34400.0,"l":33840.0,"c":34400.0,"v":1416.0,"dr":0.0178,"sa":0.3731},{"date":"2026-01-07","o":34160.0,"h":35900.0,"l":34160.0,"c":35880.0,"v":1456.0,"dr":0.043,"sa":0.3748},{"date":"2026-01-08","o":35840.0,"h":35840.0,"l":34140.0,"c":34120.0,"v":1191.0,"dr":-0.0491,"sa":0.3782},{"date":"2026-01-09","o":34120.0,"h":34580.0,"l":33660.0,"c":33720.0,"v":867.0,"dr":-0.0117,"sa":0.3784},{"date":"2026-01-12","o":34200.0,"h":34200.0,"l":33320.0,"c":33640.0,"v":726.0,"dr":-0.0024,"sa":0.3784},{"date":"2026-01-13","o":33320.0,"h":33940.0,"l":33080.0,"c":33640.0,"v":676.0,"dr":0.0,"sa":0.3782},{"date":"2026-01-14","o":34080.0,"h":34120.0,"l":33400.0,"c":33740.0,"v":1500.0,"dr":0.003,"sa":0.3782},{"date":"2026-01-15","o":34040.0,"h":34080.0,"l":32760.0,"c":33000.0,"v":7167.0,"dr":-0.0219,"sa":0.3784},{"date":"2026-01-16","o":32620.0,"h":32960.0,"l":32500.0,"c":32740.0,"v":324.0,"dr":-0.0079,"sa":0.3785},{"date":"2026-01-19","o":32740.0,"h":35780.0,"l":32600.0,"c":33500.0,"v":399.0,"dr":0.0232,"sa":0.379},{"date":"2026-01-20","o":32740.0,"h":32740.0,"l":31820.0,"c":32440.0,"v":2126.0,"dr":-0.0316,"sa":0.3805},{"date":"2026-01-21","o":32960.0,"h":33160.0,"l":32300.0,"c":32880.0,"v":1314.0,"dr":0.0136,"sa":0.3804},{"date":"2026-01-22","o":32920.0,"h":33080.0,"l":32220.0,"c":32860.0,"v":1513.0,"dr":-0.0006,"sa":0.3801},{"date":"2026-01-23","o":33020.0,"h":33280.0,"l":32720.0,"c":33280.0,"v":672.0,"dr":0.0128,"sa":0.3799},{"date":"2026-01-26","o":32900.0,"h":33500.0,"l":32880.0,"c":33320.0,"v":592.0,"dr":0.0012,"sa":0.3796},{"date":"2026-01-27","o":33320.0,"h":34320.0,"l":33320.0,"c":33580.0,"v":1455.0,"dr":0.0078,"sa":0.3787},{"date":"2026-01-28","o":33880.0,"h":33880.0,"l":32720.0,"c":32660.0,"v":1244.0,"dr":-0.0274,"sa":0.3797},{"date":"2026-01-29","o":33140.0,"h":33800.0,"l":32760.0,"c":33740.0,"v":943.0,"dr":0.0331,"sa":0.3808},{"date":"2026-01-30","o":33620.0,"h":33620.0,"l":32980.0,"c":33540.0,"v":2211.0,"dr":-0.0059,"sa":0.3808},{"date":"2026-02-02","o":33540.0,"h":34360.0,"l":33360.0,"c":33760.0,"v":881.0,"dr":0.0066,"sa":0.3808},{"date":"2026-02-03","o":33800.0,"h":34080.0,"l":33380.0,"c":34120.0,"v":2244.0,"dr":0.0107,"sa":0.3809},{"date":"2026-02-04","o":34300.0,"h":34300.0,"l":30860.0,"c":32940.0,"v":5089.0,"dr":-0.0346,"sa":0.3826},{"date":"2026-02-05","o":32700.0,"h":32980.0,"l":32220.0,"c":32940.0,"v":332.0,"dr":0.0,"sa":0.3822},{"date":"2026-02-06","o":32680.0,"h":33860.0,"l":32660.0,"c":33560.0,"v":509.0,"dr":0.0188,"sa":0.3798},{"date":"2026-02-09","o":34040.0,"h":34040.0,"l":32640.0,"c":32860.0,"v":1051.0,"dr":-0.0209,"sa":0.3802},{"date":"2026-02-10","o":33080.0,"h":33260.0,"l":32540.0,"c":33120.0,"v":453.0,"dr":0.0079,"sa":0.3802},{"date":"2026-02-11","o":32700.0,"h":33060.0,"l":32260.0,"c":32400.0,"v":1157.0,"dr":-0.0217,"sa":0.3809},{"date":"2026-02-12","o":32500.0,"h":33400.0,"l":32020.0,"c":33260.0,"v":494.0,"dr":0.0265,"sa":0.3776},{"date":"2026-02-13","o":33720.0,"h":34540.0,"l":33240.0,"c":34000.0,"v":7808.0,"dr":0.0222,"sa":0.377},{"date":"2026-02-18","o":34100.0,"h":34460.0,"l":32920.0,"c":33120.0,"v":1470.0,"dr":-0.0259,"sa":0.3779},{"date":"2026-02-19","o":33100.0,"h":33100.0,"l":32260.0,"c":32420.0,"v":987.0,"dr":-0.0211,"sa":0.3784},{"date":"2026-02-20","o":32260.0,"h":32900.0,"l":32260.0,"c":32820.0,"v":316.0,"dr":0.0123,"sa":0.3786},{"date":"2026-02-23","o":32460.0,"h":33320.0,"l":32300.0,"c":32900.0,"v":502.0,"dr":0.0024,"sa":0.3784},{"date":"2026-02-24","o":32920.0,"h":33340.0,"l":32920.0,"c":33000.0,"v":2674.0,"dr":0.003,"sa":0.3781},{"date":"2026-02-25","o":32760.0,"h":33780.0,"l":32760.0,"c":33280.0,"v":948.0,"dr":0.0085,"sa":0.378},{"date":"2026-02-26","o":33420.0,"h":33880.0,"l":32800.0,"c":33300.0,"v":484.0,"dr":0.0006,"sa":0.378},{"date":"2026-02-27","o":33720.0,"h":34080.0,"l":33100.0,"c":33720.0,"v":713.0,"dr":0.0126,"sa":0.3782},{"date":"2026-03-02","o":33720.0,"h":34680.0,"l":33580.0,"c":34280.0,"v":3038.0,"dr":0.0166,"sa":0.3785},{"date":"2026-03-03","o":33620.0,"h":34800.0,"l":33620.0,"c":34740.0,"v":1180.0,"dr":0.0134,"sa":0.3781},{"date":"2026-03-04","o":34740.0,"h":34740.0,"l":34120.0,"c":34560.0,"v":1167.0,"dr":-0.0052,"sa":0.3756},{"date":"2026-03-05","o":34740.0,"h":34840.0,"l":33580.0,"c":33840.0,"v":445.0,"dr":-0.0208,"sa":0.3763},{"date":"2026-03-06","o":34560.0,"h":34600.0,"l":33640.0,"c":34060.0,"v":905.0,"dr":0.0065,"sa":0.376},{"date":"2026-03-09","o":34200.0,"h":34200.0,"l":33020.0,"c":33460.0,"v":749.0,"dr":-0.0176,"sa":0.3763},{"date":"2026-03-10","o":33520.0,"h":33940.0,"l":33080.0,"c":33160.0,"v":743.0,"dr":-0.009,"sa":0.3764},{"date":"2026-03-11","o":35440.0,"h":35440.0,"l":33000.0,"c":33120.0,"v":1315.0,"dr":-0.0012,"sa":0.3763},{"date":"2026-03-12","o":32900.0,"h":33320.0,"l":32620.0,"c":32840.0,"v":637.0,"dr":-0.0085,"sa":0.3765},{"date":"2026-03-13","o":33220.0,"h":33220.0,"l":32240.0,"c":32400.0,"v":520.0,"dr":-0.0134,"sa":0.3767},{"date":"2026-03-16","o":32440.0,"h":32780.0,"l":32320.0,"c":32560.0,"v":2508.0,"dr":0.0049,"sa":0.3765},{"date":"2026-03-17","o":32480.0,"h":32860.0,"l":32260.0,"c":32360.0,"v":1251.0,"dr":-0.0061,"sa":0.3754},{"date":"2026-03-18","o":32200.0,"h":32200.0,"l":30540.0,"c":30580.0,"v":2342.0,"dr":-0.055,"sa":0.3796},{"date":"2026-03-19","o":30840.0,"h":30840.0,"l":29960.0,"c":30300.0,"v":1249.0,"dr":-0.0092,"sa":0.3797},{"date":"2026-03-20","o":30580.0,"h":30580.0,"l":29960.0,"c":30120.0,"v":1643.0,"dr":-0.0059,"sa":0.3794},{"date":"2026-03-23","o":30400.0,"h":30540.0,"l":29780.0,"c":30100.0,"v":422.0,"dr":-0.0007,"sa":0.3792},{"date":"2026-03-25","o":30340.0,"h":30560.0,"l":29920.0,"c":29960.0,"v":583.0,"dr":-0.0047,"sa":0.3792},{"date":"2026-03-26","o":29940.0,"h":30620.0,"l":29900.0,"c":30620.0,"v":1010.0,"dr":0.022,"sa":0.3798},{"date":"2026-03-27","o":30860.0,"h":31340.0,"l":30600.0,"c":30980.0,"v":1692.0,"dr":0.0118,"sa":0.3799},{"date":"2026-03-30","o":31140.0,"h":31700.0,"l":31080.0,"c":31660.0,"v":1509.0,"dr":0.0219,"sa":0.3798},{"date":"2026-03-31","o":31960.0,"h":32120.0,"l":31740.0,"c":32120.0,"v":580.0,"dr":0.0145,"sa":0.3785},{"date":"2026-04-01","o":32280.0,"h":32480.0,"l":31720.0,"c":32020.0,"v":702.0,"dr":-0.0031,"sa":0.3781},{"date":"2026-04-06","o":31040.0,"h":31040.0,"l":30420.0,"c":30660.0,"v":5606.0,"dr":-0.0425,"sa":0.3805},{"date":"2026-04-07","o":30300.0,"h":30620.0,"l":29960.0,"c":30600.0,"v":1702.0,"dr":-0.002,"sa":0.3805},{"date":"2026-04-08","o":30480.0,"h":31380.0,"l":30240.0,"c":31360.0,"v":2198.0,"dr":0.0248,"sa":0.3792},{"date":"2026-04-09","o":30980.0,"h":31580.0,"l":30980.0,"c":31440.0,"v":723.0,"dr":0.0026,"sa":0.3792},{"date":"2026-04-10","o":31160.0,"h":31420.0,"l":30680.0,"c":30720.0,"v":2004.0,"dr":-0.0229,"sa":0.3799},{"date":"2026-04-13","o":30540.0,"h":30540.0,"l":29780.0,"c":30320.0,"v":2049.0,"dr":-0.013,"sa":0.3796},{"date":"2026-04-14","o":30060.0,"h":30880.0,"l":29880.0,"c":30840.0,"v":1795.0,"dr":0.0172,"sa":0.3788},{"date":"2026-04-15","o":30600.0,"h":30600.0,"l":30240.0,"c":30380.0,"v":1348.0,"dr":-0.0149,"sa":0.3785},{"date":"2026-04-16","o":30240.0,"h":30480.0,"l":29980.0,"c":30320.0,"v":1187.0,"dr":-0.002,"sa":0.3779},{"date":"2026-04-17","o":30700.0,"h":30740.0,"l":30400.0,"c":30420.0,"v":1923.0,"dr":0.0033,"sa":0.3731},{"date":"2026-04-20","o":30060.0,"h":30300.0,"l":29800.0,"c":30000.0,"v":1105.0,"dr":-0.0138,"sa":0.3727},{"date":"2026-04-21","o":29960.0,"h":30360.0,"l":29600.0,"c":30180.0,"v":656.0,"dr":0.006,"sa":0.3679},{"date":"2026-04-22","o":30020.0,"h":30220.0,"l":29480.0,"c":29480.0,"v":1942.0,"dr":-0.0232,"sa":0.3687},{"date":"2026-04-23","o":29500.0,"h":29900.0,"l":29500.0,"c":29740.0,"v":1080.0,"dr":0.0088,"sa":0.368},{"date":"2026-04-24","o":30100.0,"h":30100.0,"l":29340.0,"c":29720.0,"v":2090.0,"dr":-0.0007,"sa":0.3678},{"date":"2026-04-27","o":29840.0,"h":30340.0,"l":29840.0,"c":30000.0,"v":1825.0,"dr":0.0094,"sa":0.3659},{"date":"2026-04-28","o":30160.0,"h":30180.0,"l":29600.0,"c":29760.0,"v":730.0,"dr":-0.008,"sa":0.3655},{"date":"2026-04-29","o":29160.0,"h":30780.0,"l":29100.0,"c":30460.0,"v":1726.0,"dr":0.0235,"sa":0.3545},{"date":"2026-04-30","o":30980.0,"h":32000.0,"l":30940.0,"c":31720.0,"v":2139.0,"dr":0.0414,"sa":0.3544},{"date":"2026-05-04","o":30920.0,"h":31200.0,"l":30600.0,"c":31180.0,"v":1076.0,"dr":-0.017,"sa":0.3531},{"date":"2026-05-05","o":31020.0,"h":31240.0,"l":30620.0,"c":30620.0,"v":1004.0,"dr":-0.018,"sa":0.3518},{"date":"2026-05-06","o":30320.0,"h":30640.0,"l":30160.0,"c":30500.0,"v":1580.0,"dr":-0.0039,"sa":0.3498},{"date":"2026-05-07","o":30640.0,"h":30640.0,"l":30040.0,"c":30000.0,"v":594.0,"dr":-0.0164,"sa":0.3489},{"date":"2026-05-08","o":29900.0,"h":30100.0,"l":29740.0,"c":29920.0,"v":1033.0,"dr":-0.0027,"sa":0.3478},{"date":"2026-05-11","o":30100.0,"h":30480.0,"l":30000.0,"c":30000.0,"v":824.0,"dr":0.0027,"sa":0.3478},{"date":"2026-05-12","o":30400.0,"h":31320.0,"l":30180.0,"c":30680.0,"v":1278.0,"dr":0.0227,"sa":0.3483},{"date":"2026-05-13","o":30740.0,"h":30980.0,"l":30220.0,"c":30880.0,"v":632.0,"dr":0.0065,"sa":0.3477},{"date":"2026-05-14","o":30980.0,"h":31600.0,"l":30980.0,"c":31320.0,"v":2018.0,"dr":0.0142,"sa":0.3442},{"date":"2026-05-15","o":31360.0,"h":31980.0,"l":31080.0,"c":31300.0,"v":887.0,"dr":-0.0006,"sa":0.3428},{"date":"2026-05-18","o":31300.0,"h":31400.0,"l":30880.0,"c":31020.0,"v":306.0,"dr":-0.0089,"sa":0.3418},{"date":"2026-05-19","o":31060.0,"h":32180.0,"l":31060.0,"c":31920.0,"v":3917.0,"dr":0.029,"sa":0.3427},{"date":"2026-05-20","o":31720.0,"h":31960.0,"l":31440.0,"c":31640.0,"v":781.0,"dr":-0.0088,"sa":0.341},{"date":"2026-05-21","o":31640.0,"h":31940.0,"l":31300.0,"c":31800.0,"v":3043.0,"dr":0.0051,"sa":0.3406},{"date":"2026-05-22","o":31640.0,"h":32620.0,"l":31640.0,"c":32140.0,"v":2160.0,"dr":0.0107,"sa":0.3359},{"date":"2026-05-26","o":32000.0,"h":32000.0,"l":31540.0,"c":31560.0,"v":1788.0,"dr":-0.018,"sa":0.3355},{"date":"2026-05-27","o":31640.0,"h":32060.0,"l":31600.0,"c":31880.0,"v":1392.0,"dr":0.0101,"sa":0.3349},{"date":"2026-05-28","o":32080.0,"h":32500.0,"l":32080.0,"c":32340.0,"v":940.0,"dr":0.0144,"sa":0.3351},{"date":"2026-05-29","o":32240.0,"h":32560.0,"l":31960.0,"c":32300.0,"v":849.0,"dr":-0.0012,"sa":0.3351},{"date":"2026-06-01","o":32100.0,"h":32100.0,"l":31420.0,"c":31680.0,"v":656.0,"dr":-0.0192,"sa":0.3351},{"date":"2026-06-02","o":31620.0,"h":32520.0,"l":31280.0,"c":32560.0,"v":976.0,"dr":0.0278,"sa":0.3361},{"date":"2026-06-03","o":32380.0,"h":33220.0,"l":32380.0,"c":32980.0,"v":956.0,"dr":0.0129,"sa":0.3363},{"date":"2026-06-04","o":33600.0,"h":34020.0,"l":33260.0,"c":34000.0,"v":2891.0,"dr":0.0309,"sa":0.3375},{"date":"2026-06-05","o":34520.0,"h":34980.0,"l":34220.0,"c":34340.0,"v":3050.0,"dr":0.01,"sa":0.3373},{"date":"2026-06-08","o":34700.0,"h":34700.0,"l":33540.0,"c":33860.0,"v":1558.0,"dr":-0.014,"sa":0.3374},{"date":"2026-06-09","o":34380.0,"h":34500.0,"l":33620.0,"c":34180.0,"v":3913.0,"dr":0.0095,"sa":0.3362},{"date":"2026-06-10","o":34160.0,"h":34360.0,"l":33900.0,"c":34060.0,"v":662.0,"dr":-0.0035,"sa":0.3361},{"date":"2026-06-11","o":33820.0,"h":34000.0,"l":33400.0,"c":33620.0,"v":640.0,"dr":-0.0129,"sa":0.3364},{"date":"2026-06-12","o":34020.0,"h":34240.0,"l":33640.0,"c":34100.0,"v":764.0,"dr":0.0143,"sa":0.3365},{"date":"2026-06-16","o":33560.0,"h":33560.0,"l":32720.0,"c":33340.0,"v":1306.0,"dr":-0.0223,"sa":0.3374},{"date":"2026-06-17","o":33360.0,"h":33420.0,"l":32760.0,"c":33380.0,"v":732.0,"dr":0.0012,"sa":0.3374},{"date":"2026-06-18","o":33380.0,"h":33540.0,"l":32480.0,"c":32620.0,"v":1085.0,"dr":-0.0228,"sa":0.338},{"date":"2026-06-19","o":31620.0,"h":33760.0,"l":31620.0,"c":33000.0,"v":140.0,"dr":0.0116,"sa":0.3381},{"date":"2026-06-22","o":34160.0,"h":35400.0,"l":34080.0,"c":35160.0,"v":2792.0,"dr":0.0655,"sa":0.344},{"date":"2026-06-23","o":35240.0,"h":36440.0,"l":35240.0,"c":36380.0,"v":1048.0,"dr":0.0347,"sa":0.3455},{"date":"2026-06-24","o":37000.0,"h":37020.0,"l":36080.0,"c":36400.0,"v":1395.0,"dr":0.0005,"sa":0.3454},{"date":"2026-06-25","o":36780.0,"h":37880.0,"l":36420.0,"c":37680.0,"v":9514.0,"dr":0.0352,"sa":0.3469},{"date":"2026-06-26","o":37620.0,"h":38840.0,"l":37620.0,"c":38860.0,"v":10976.0,"dr":0.0313,"sa":0.3453},{"date":"2026-06-29","o":38860.0,"h":39800.0,"l":38520.0,"c":39160.0,"v":3735.0,"dr":0.0077,"sa":0.3452},{"date":"2026-06-30","o":39400.0,"h":39660.0,"l":38920.0,"c":39160.0,"v":2325.0,"dr":0.0,"sa":0.344},{"date":"2026-07-01","o":39480.0,"h":39640.0,"l":38980.0,"c":39380.0,"v":1067.0,"dr":0.0056,"sa":0.3429},{"date":"2026-07-02","o":39800.0,"h":41140.0,"l":39800.0,"c":41000.0,"v":3732.0,"dr":0.0411,"sa":0.3449},{"date":"2026-07-03","o":43000.0,"h":43000.0,"l":39660.0,"c":41100.0,"v":512.0,"dr":0.0024,"sa":0.3449},{"date":"2026-07-06","o":40740.0,"h":40740.0,"l":39800.0,"c":40000.0,"v":942.0,"dr":-0.0268,"sa":0.346},{"date":"2026-07-07","o":40200.0,"h":40940.0,"l":40000.0,"c":40060.0,"v":743.0,"dr":0.0015,"sa":0.3453},{"date":"2026-07-08","o":39680.0,"h":40300.0,"l":39480.0,"c":39880.0,"v":956.0,"dr":-0.0045,"sa":0.3448},{"date":"2026-07-10","o":39700.0,"h":39700.0,"l":38400.0,"c":38720.0,"v":690.0,"dr":-0.0291,"sa":0.3442},{"date":"2026-07-13","o":38720.0,"h":39180.0,"l":38280.0,"c":38960.0,"v":823.0,"dr":0.0062,"sa":0.3441},{"date":"2026-07-14","o":38400.0,"h":38400.0,"l":38000.0,"c":38080.0,"v":573.0,"dr":-0.0226,"sa":0.345},{"date":"2026-07-15","o":38000.0,"h":38720.0,"l":37960.0,"c":38160.0,"v":489.0,"dr":0.0021,"sa":0.3449},{"date":"2026-07-16","o":38140.0,"h":39920.0,"l":38140.0,"c":39880.0,"v":3447.0,"dr":0.0451,"sa":0.347},{"date":"2026-07-17","o":39980.0,"h":40940.0,"l":39980.0,"c":40060.0,"v":1960.0,"dr":0.0045,"sa":0.347},{"date":"2026-07-20","o":39780.0,"h":40240.0,"l":39740.0,"c":39880.0,"v":997.0,"dr":-0.0045,"sa":0.3451},{"date":"2026-07-21","o":40320.0,"h":40420.0,"l":39760.0,"c":40120.0,"v":671.0,"dr":0.006,"sa":0.3448},{"date":"2026-07-22","o":40340.0,"h":40460.0,"l":39640.0,"c":39900.0,"v":1243.0,"dr":-0.0055,"sa":0.3447},{"date":"2026-07-23","o":39900.0,"h":40840.0,"l":39900.0,"c":40740.0,"v":887.0,"dr":0.0211,"sa":0.3424},{"date":"2026-07-24","o":40960.0,"h":41480.0,"l":40840.0,"c":41300.0,"v":1084.0,"dr":0.0137,"sa":0.342},{"date":"2026-07-27","o":41180.0,"h":41860.0,"l":41140.0,"c":41080.0,"v":609.0,"dr":-0.0053,"sa":0.3419},{"date":"2026-07-28","o":41980.0,"h":42740.0,"l":41960.0,"c":42160.0,"v":1557.0,"dr":0.0263,"sa":0.3426}]