[{"date":"2025-11-12","o":47000.0,"h":47640.0,"l":46460.0,"c":47620.0,"v":742.0,"dr":0.0171,"sa":0.6928},{"date":"2025-11-13","o":47620.0,"h":48000.0,"l":47320.0,"c":47720.0,"v":459.0,"dr":0.0021,"sa":0.6927},{"date":"2025-11-14","o":47760.0,"h":48620.0,"l":47760.0,"c":48540.0,"v":671.0,"dr":0.0172,"sa":0.3212},{"date":"2025-11-17","o":48600.0,"h":49020.0,"l":48200.0,"c":48600.0,"v":729.0,"dr":0.0012,"sa":0.3209},{"date":"2025-11-18","o":48680.0,"h":48780.0,"l":47780.0,"c":47800.0,"v":559.0,"dr":-0.0165,"sa":0.3212},{"date":"2025-11-19","o":47380.0,"h":48060.0,"l":46000.0,"c":46120.0,"v":5973.0,"dr":-0.0351,"sa":0.3233},{"date":"2025-11-21","o":46760.0,"h":48500.0,"l":46600.0,"c":48200.0,"v":42.0,"dr":0.0451,"sa":0.3263},{"date":"2025-11-25","o":48240.0,"h":48880.0,"l":47520.0,"c":48720.0,"v":699.0,"dr":0.0108,"sa":0.3259},{"date":"2025-11-26","o":48800.0,"h":49460.0,"l":48400.0,"c":49180.0,"v":558.0,"dr":0.0094,"sa":0.3259},{"date":"2025-11-27","o":49460.0,"h":51400.0,"l":47220.0,"c":49000.0,"v":93.0,"dr":-0.0037,"sa":0.3257},{"date":"2025-11-28","o":49000.0,"h":50925.0,"l":48660.0,"c":48900.0,"v":164.0,"dr":-0.002,"sa":0.3255},{"date":"2025-12-01","o":48420.0,"h":49080.0,"l":48420.0,"c":48940.0,"v":226.0,"dr":0.0008,"sa":0.3252},{"date":"2025-12-02","o":48500.0,"h":48840.0,"l":47920.0,"c":48000.0,"v":588.0,"dr":-0.0192,"sa":0.3256},{"date":"2025-12-03","o":47800.0,"h":48380.0,"l":47380.0,"c":47280.0,"v":103.0,"dr":-0.015,"sa":0.326},{"date":"2025-12-04","o":47220.0,"h":47600.0,"l":46740.0,"c":47180.0,"v":653.0,"dr":-0.0021,"sa":0.326},{"date":"2025-12-05","o":47300.0,"h":47420.0,"l":46860.0,"c":47280.0,"v":585.0,"dr":0.0021,"sa":0.326},{"date":"2025-12-09","o":47280.0,"h":47280.0,"l":45680.0,"c":45780.0,"v":339.0,"dr":-0.0317,"sa":0.3277},{"date":"2025-12-10","o":45780.0,"h":46260.0,"l":45500.0,"c":46140.0,"v":633.0,"dr":0.0079,"sa":0.3266},{"date":"2025-12-11","o":45980.0,"h":46820.0,"l":45980.0,"c":46540.0,"v":193.0,"dr":0.0087,"sa":0.3246},{"date":"2025-12-12","o":46140.0,"h":47220.0,"l":46140.0,"c":47220.0,"v":382.0,"dr":0.0146,"sa":0.3235},{"date":"2025-12-15","o":47680.0,"h":49180.0,"l":47080.0,"c":49140.0,"v":319.0,"dr":0.0407,"sa":0.3256},{"date":"2025-12-16","o":49660.0,"h":49660.0,"l":48660.0,"c":49000.0,"v":321.0,"dr":-0.0028,"sa":0.3257},{"date":"2025-12-17","o":49000.0,"h":49340.0,"l":48800.0,"c":49020.0,"v":267.0,"dr":0.0004,"sa":0.3251},{"date":"2025-12-18","o":49500.0,"h":49500.0,"l":48040.0,"c":48400.0,"v":153.0,"dr":-0.0126,"sa":0.325},{"date":"2025-12-19","o":48760.0,"h":48780.0,"l":47880.0,"c":48700.0,"v":2627.0,"dr":0.0062,"sa":0.3246},{"date":"2025-12-22","o":48120.0,"h":48940.0,"l":48120.0,"c":48460.0,"v":411.0,"dr":-0.0049,"sa":0.324},{"date":"2025-12-23","o":47780.0,"h":48840.0,"l":47440.0,"c":47560.0,"v":296.0,"dr":-0.0186,"sa":0.3237},{"date":"2025-12-24","o":47080.0,"h":48060.0,"l":47080.0,"c":47560.0,"v":33.0,"dr":0.0,"sa":0.3238},{"date":"2025-12-26","o":49200.0,"h":49200.0,"l":45640.0,"c":47600.0,"v":192.0,"dr":0.0008,"sa":0.3236},{"date":"2025-12-29","o":47960.0,"h":48080.0,"l":47600.0,"c":47580.0,"v":1190.0,"dr":-0.0004,"sa":0.3233},{"date":"2025-12-30","o":47960.0,"h":48100.0,"l":47600.0,"c":47760.0,"v":120.0,"dr":0.0038,"sa":0.3217},{"date":"2026-01-02","o":47180.0,"h":48720.0,"l":47180.0,"c":47720.0,"v":89.0,"dr":-0.0008,"sa":0.3217},{"date":"2026-01-05","o":47720.0,"h":48500.0,"l":47200.0,"c":48620.0,"v":383.0,"dr":0.0189,"sa":0.3222},{"date":"2026-01-06","o":48940.0,"h":49620.0,"l":48160.0,"c":49300.0,"v":408.0,"dr":0.014,"sa":0.3221},{"date":"2026-01-07","o":49300.0,"h":49420.0,"l":48480.0,"c":48680.0,"v":152.0,"dr":-0.0126,"sa":0.3224},{"date":"2026-01-08","o":48680.0,"h":49080.0,"l":48280.0,"c":48360.0,"v":236.0,"dr":-0.0066,"sa":0.3224},{"date":"2026-01-09","o":48100.0,"h":48380.0,"l":48020.0,"c":48100.0,"v":168.0,"dr":-0.0054,"sa":0.322},{"date":"2026-01-12","o":47820.0,"h":48400.0,"l":47140.0,"c":47440.0,"v":297.0,"dr":-0.0137,"sa":0.3221},{"date":"2026-01-13","o":47200.0,"h":47900.0,"l":46800.0,"c":47260.0,"v":348.0,"dr":-0.0038,"sa":0.3219},{"date":"2026-01-14","o":47180.0,"h":47660.0,"l":46940.0,"c":47500.0,"v":633.0,"dr":0.0051,"sa":0.3217},{"date":"2026-01-15","o":48000.0,"h":48000.0,"l":46500.0,"c":46860.0,"v":219.0,"dr":-0.0135,"sa":0.3216},{"date":"2026-01-16","o":46380.0,"h":46860.0,"l":46220.0,"c":46320.0,"v":585.0,"dr":-0.0115,"sa":0.3218},{"date":"2026-01-19","o":45760.0,"h":47620.0,"l":45620.0,"c":47500.0,"v":208.0,"dr":0.0255,"sa":0.3227},{"date":"2026-01-20","o":46880.0,"h":46880.0,"l":45740.0,"c":45940.0,"v":1520.0,"dr":-0.0328,"sa":0.3245},{"date":"2026-01-21","o":45940.0,"h":46280.0,"l":45780.0,"c":46260.0,"v":1607.0,"dr":0.007,"sa":0.3239},{"date":"2026-01-22","o":43500.0,"h":43500.0,"l":39980.0,"c":41120.0,"v":29057.0,"dr":-0.1111,"sa":0.343},{"date":"2026-01-23","o":41300.0,"h":41580.0,"l":40040.0,"c":40620.0,"v":5631.0,"dr":-0.0122,"sa":0.3432},{"date":"2026-01-26","o":40980.0,"h":41600.0,"l":40840.0,"c":41100.0,"v":5893.0,"dr":0.0118,"sa":0.3434},{"date":"2026-01-27","o":41400.0,"h":41440.0,"l":40380.0,"c":40560.0,"v":3678.0,"dr":-0.0131,"sa":0.3432},{"date":"2026-01-28","o":41140.0,"h":41140.0,"l":39700.0,"c":39760.0,"v":4199.0,"dr":-0.0197,"sa":0.3434},{"date":"2026-01-29","o":40000.0,"h":40380.0,"l":39740.0,"c":40040.0,"v":1715.0,"dr":0.007,"sa":0.3434},{"date":"2026-01-30","o":40040.0,"h":41140.0,"l":39860.0,"c":41020.0,"v":3324.0,"dr":0.0245,"sa":0.3437},{"date":"2026-02-02","o":41380.0,"h":41600.0,"l":40680.0,"c":40980.0,"v":1619.0,"dr":-0.001,"sa":0.3437},{"date":"2026-02-03","o":41220.0,"h":41220.0,"l":39900.0,"c":40700.0,"v":2795.0,"dr":-0.0068,"sa":0.3429},{"date":"2026-02-04","o":40480.0,"h":41060.0,"l":40400.0,"c":40720.0,"v":2496.0,"dr":0.0005,"sa":0.3419},{"date":"2026-02-05","o":40320.0,"h":41400.0,"l":40320.0,"c":41020.0,"v":2636.0,"dr":0.0074,"sa":0.3418},{"date":"2026-02-06","o":41500.0,"h":41860.0,"l":40900.0,"c":40980.0,"v":1754.0,"dr":-0.001,"sa":0.3399},{"date":"2026-02-09","o":41040.0,"h":41620.0,"l":40800.0,"c":40940.0,"v":1404.0,"dr":-0.001,"sa":0.3396},{"date":"2026-02-10","o":40940.0,"h":41540.0,"l":40800.0,"c":41480.0,"v":3490.0,"dr":0.0132,"sa":0.3397},{"date":"2026-02-11","o":41740.0,"h":41880.0,"l":41020.0,"c":41740.0,"v":1947.0,"dr":0.0063,"sa":0.3397},{"date":"2026-02-12","o":41600.0,"h":41840.0,"l":40920.0,"c":41100.0,"v":1026.0,"dr":-0.0153,"sa":0.3401},{"date":"2026-02-13","o":41200.0,"h":41620.0,"l":40900.0,"c":41320.0,"v":829.0,"dr":0.0054,"sa":0.3399},{"date":"2026-02-18","o":41200.0,"h":41580.0,"l":40900.0,"c":41080.0,"v":728.0,"dr":-0.0058,"sa":0.3399},{"date":"2026-02-19","o":40980.0,"h":41420.0,"l":40500.0,"c":40660.0,"v":1206.0,"dr":-0.0102,"sa":0.3385},{"date":"2026-02-20","o":40400.0,"h":40800.0,"l":40400.0,"c":40760.0,"v":1390.0,"dr":0.0025,"sa":0.3367},{"date":"2026-02-23","o":40640.0,"h":41500.0,"l":40200.0,"c":41500.0,"v":5459.0,"dr":0.0182,"sa":0.3371},{"date":"2026-02-24","o":41500.0,"h":41940.0,"l":41200.0,"c":41380.0,"v":2012.0,"dr":-0.0029,"sa":0.337},{"date":"2026-02-25","o":41340.0,"h":42280.0,"l":41340.0,"c":42300.0,"v":3102.0,"dr":0.0222,"sa":0.3377},{"date":"2026-02-26","o":42180.0,"h":43120.0,"l":42180.0,"c":43120.0,"v":1817.0,"dr":0.0194,"sa":0.3379},{"date":"2026-02-27","o":43180.0,"h":43360.0,"l":42340.0,"c":42440.0,"v":2599.0,"dr":-0.0158,"sa":0.338},{"date":"2026-03-02","o":42440.0,"h":43060.0,"l":41560.0,"c":42000.0,"v":945.0,"dr":-0.0104,"sa":0.3382},{"date":"2026-03-03","o":42360.0,"h":42360.0,"l":41460.0,"c":42120.0,"v":1001.0,"dr":0.0029,"sa":0.3381},{"date":"2026-03-04","o":41680.0,"h":42240.0,"l":41220.0,"c":41700.0,"v":733.0,"dr":-0.01,"sa":0.3381},{"date":"2026-03-05","o":41440.0,"h":41640.0,"l":40620.0,"c":40780.0,"v":1927.0,"dr":-0.0221,"sa":0.3386},{"date":"2026-03-06","o":40900.0,"h":40900.0,"l":40020.0,"c":40500.0,"v":1603.0,"dr":-0.0069,"sa":0.3386},{"date":"2026-03-09","o":40500.0,"h":41620.0,"l":40500.0,"c":41380.0,"v":599.0,"dr":0.0217,"sa":0.3387},{"date":"2026-03-10","o":41500.0,"h":41500.0,"l":40300.0,"c":40500.0,"v":1728.0,"dr":-0.0213,"sa":0.3394},{"date":"2026-03-11","o":40180.0,"h":40460.0,"l":39840.0,"c":40040.0,"v":600.0,"dr":-0.0114,"sa":0.3396},{"date":"2026-03-12","o":40100.0,"h":40620.0,"l":39380.0,"c":39480.0,"v":784.0,"dr":-0.014,"sa":0.3398},{"date":"2026-03-13","o":40000.0,"h":40000.0,"l":39320.0,"c":39580.0,"v":79.0,"dr":0.0025,"sa":0.3398},{"date":"2026-03-16","o":39800.0,"h":40360.0,"l":39700.0,"c":40440.0,"v":287.0,"dr":0.0217,"sa":0.3404},{"date":"2026-03-17","o":40660.0,"h":41160.0,"l":40660.0,"c":40740.0,"v":227.0,"dr":0.0074,"sa":0.34},{"date":"2026-03-18","o":40220.0,"h":40340.0,"l":39680.0,"c":39880.0,"v":305.0,"dr":-0.0211,"sa":0.34},{"date":"2026-03-19","o":40180.0,"h":40440.0,"l":39300.0,"c":39260.0,"v":377.0,"dr":-0.0155,"sa":0.3402},{"date":"2026-03-20","o":39500.0,"h":39760.0,"l":38760.0,"c":39000.0,"v":756.0,"dr":-0.0066,"sa":0.3402},{"date":"2026-03-23","o":39340.0,"h":39340.0,"l":38000.0,"c":38340.0,"v":156.0,"dr":-0.0169,"sa":0.3387},{"date":"2026-03-25","o":38680.0,"h":38680.0,"l":38000.0,"c":38160.0,"v":527.0,"dr":-0.0047,"sa":0.3383},{"date":"2026-03-26","o":38160.0,"h":38280.0,"l":37800.0,"c":37840.0,"v":563.0,"dr":-0.0084,"sa":0.3383},{"date":"2026-03-27","o":37760.0,"h":38740.0,"l":37560.0,"c":38340.0,"v":373.0,"dr":0.0132,"sa":0.338},{"date":"2026-03-30","o":38200.0,"h":38360.0,"l":37760.0,"c":37820.0,"v":569.0,"dr":-0.0136,"sa":0.338},{"date":"2026-03-31","o":37840.0,"h":37980.0,"l":37120.0,"c":37680.0,"v":1377.0,"dr":-0.0037,"sa":0.337},{"date":"2026-04-01","o":37860.0,"h":38560.0,"l":37860.0,"c":37980.0,"v":2209.0,"dr":0.008,"sa":0.3371},{"date":"2026-04-06","o":37900.0,"h":38040.0,"l":37700.0,"c":37800.0,"v":1048.0,"dr":-0.0047,"sa":0.337},{"date":"2026-04-07","o":37780.0,"h":38280.0,"l":37760.0,"c":37760.0,"v":493.0,"dr":-0.0011,"sa":0.337},{"date":"2026-04-08","o":38260.0,"h":38380.0,"l":37520.0,"c":38380.0,"v":957.0,"dr":0.0164,"sa":0.3374},{"date":"2026-04-09","o":38120.0,"h":38120.0,"l":37800.0,"c":37880.0,"v":370.0,"dr":-0.013,"sa":0.3375},{"date":"2026-04-10","o":37700.0,"h":37700.0,"l":36700.0,"c":36960.0,"v":1620.0,"dr":-0.0243,"sa":0.3363},{"date":"2026-04-13","o":36820.0,"h":37000.0,"l":36320.0,"c":37000.0,"v":675.0,"dr":0.0011,"sa":0.3363},{"date":"2026-04-14","o":36700.0,"h":37280.0,"l":36700.0,"c":37120.0,"v":1393.0,"dr":0.0032,"sa":0.3356},{"date":"2026-04-15","o":37140.0,"h":37480.0,"l":36760.0,"c":36980.0,"v":1399.0,"dr":-0.0038,"sa":0.3353},{"date":"2026-04-16","o":35500.0,"h":35720.0,"l":34160.0,"c":34720.0,"v":10552.0,"dr":-0.0611,"sa":0.3406},{"date":"2026-04-17","o":34920.0,"h":35460.0,"l":34400.0,"c":35420.0,"v":4723.0,"dr":0.0202,"sa":0.339},{"date":"2026-04-20","o":35240.0,"h":35540.0,"l":35060.0,"c":35300.0,"v":2256.0,"dr":-0.0034,"sa":0.3385},{"date":"2026-04-21","o":34980.0,"h":35060.0,"l":34000.0,"c":34020.0,"v":5610.0,"dr":-0.0363,"sa":0.3403},{"date":"2026-04-22","o":34020.0,"h":34480.0,"l":33700.0,"c":33820.0,"v":4038.0,"dr":-0.0059,"sa":0.3393},{"date":"2026-04-23","o":34120.0,"h":34220.0,"l":33600.0,"c":34200.0,"v":2991.0,"dr":0.0112,"sa":0.3384},{"date":"2026-04-24","o":34460.0,"h":34460.0,"l":33840.0,"c":34100.0,"v":1948.0,"dr":-0.0029,"sa":0.3383},{"date":"2026-04-27","o":34360.0,"h":35340.0,"l":34360.0,"c":35300.0,"v":4737.0,"dr":0.0352,"sa":0.3361},{"date":"2026-04-28","o":35700.0,"h":35940.0,"l":35140.0,"c":35320.0,"v":3240.0,"dr":0.0006,"sa":0.335},{"date":"2026-04-29","o":35260.0,"h":35260.0,"l":34120.0,"c":34120.0,"v":2940.0,"dr":-0.034,"sa":0.3359},{"date":"2026-04-30","o":33880.0,"h":34060.0,"l":33500.0,"c":33920.0,"v":4296.0,"dr":-0.0059,"sa":0.3338},{"date":"2026-05-04","o":33500.0,"h":33680.0,"l":32620.0,"c":32800.0,"v":5058.0,"dr":-0.033,"sa":0.3328},{"date":"2026-05-05","o":32800.0,"h":32800.0,"l":32180.0,"c":32440.0,"v":4796.0,"dr":-0.011,"sa":0.3328},{"date":"2026-05-06","o":32440.0,"h":32440.0,"l":31860.0,"c":32000.0,"v":3636.0,"dr":-0.0136,"sa":0.333},{"date":"2026-05-07","o":32000.0,"h":32740.0,"l":32000.0,"c":32300.0,"v":2857.0,"dr":0.0094,"sa":0.333},{"date":"2026-05-08","o":32480.0,"h":32480.0,"l":31240.0,"c":31320.0,"v":6632.0,"dr":-0.0303,"sa":0.3343},{"date":"2026-05-11","o":31400.0,"h":31400.0,"l":30380.0,"c":30500.0,"v":4375.0,"dr":-0.0262,"sa":0.3352},{"date":"2026-05-12","o":30720.0,"h":31500.0,"l":30720.0,"c":31120.0,"v":2018.0,"dr":0.0203,"sa":0.3358},{"date":"2026-05-13","o":30880.0,"h":31200.0,"l":30600.0,"c":31100.0,"v":2825.0,"dr":-0.0006,"sa":0.3328},{"date":"2026-05-14","o":32160.0,"h":32160.0,"l":31140.0,"c":31400.0,"v":1876.0,"dr":0.0096,"sa":0.3329},{"date":"2026-05-15","o":31860.0,"h":31860.0,"l":31300.0,"c":31420.0,"v":3697.0,"dr":0.0006,"sa":0.3317},{"date":"2026-05-18","o":31420.0,"h":32660.0,"l":31420.0,"c":32620.0,"v":4647.0,"dr":0.0382,"sa":0.3338},{"date":"2026-05-19","o":32620.0,"h":33280.0,"l":32620.0,"c":33120.0,"v":4102.0,"dr":0.0153,"sa":0.3342},{"date":"2026-05-20","o":32780.0,"h":33020.0,"l":32460.0,"c":32860.0,"v":3997.0,"dr":-0.0079,"sa":0.3342},{"date":"2026-05-21","o":32460.0,"h":32680.0,"l":32260.0,"c":32460.0,"v":2381.0,"dr":-0.0122,"sa":0.3334},{"date":"2026-05-22","o":32640.0,"h":32780.0,"l":32320.0,"c":32520.0,"v":2614.0,"dr":0.0018,"sa":0.3334},{"date":"2026-05-26","o":32240.0,"h":32400.0,"l":31900.0,"c":32180.0,"v":2624.0,"dr":-0.0105,"sa":0.3311},{"date":"2026-05-27","o":32120.0,"h":32200.0,"l":31500.0,"c":31820.0,"v":1394.0,"dr":-0.0112,"sa":0.3304},{"date":"2026-05-28","o":31940.0,"h":32100.0,"l":31560.0,"c":32180.0,"v":1203.0,"dr":0.0113,"sa":0.3306},{"date":"2026-05-29","o":32100.0,"h":32280.0,"l":31680.0,"c":31800.0,"v":2014.0,"dr":-0.0118,"sa":0.3308},{"date":"2026-06-01","o":31920.0,"h":32760.0,"l":31900.0,"c":32760.0,"v":3708.0,"dr":0.0302,"sa":0.3316},{"date":"2026-06-02","o":32780.0,"h":32780.0,"l":32180.0,"c":32700.0,"v":2500.0,"dr":-0.0018,"sa":0.3315},{"date":"2026-06-03","o":32760.0,"h":33180.0,"l":32680.0,"c":32960.0,"v":2982.0,"dr":0.008,"sa":0.3316},{"date":"2026-06-04","o":33620.0,"h":34600.0,"l":33620.0,"c":34300.0,"v":10919.0,"dr":0.0407,"sa":0.334},{"date":"2026-06-05","o":34460.0,"h":35220.0,"l":34340.0,"c":34460.0,"v":7954.0,"dr":0.0047,"sa":0.3331},{"date":"2026-06-08","o":34580.0,"h":34640.0,"l":34180.0,"c":34520.0,"v":2477.0,"dr":0.0017,"sa":0.3331},{"date":"2026-06-09","o":34320.0,"h":34920.0,"l":34320.0,"c":34540.0,"v":1417.0,"dr":0.0006,"sa":0.3324},{"date":"2026-06-10","o":34180.0,"h":34320.0,"l":33420.0,"c":33680.0,"v":3773.0,"dr":-0.0249,"sa":0.3331},{"date":"2026-06-11","o":33740.0,"h":33740.0,"l":33100.0,"c":33520.0,"v":2731.0,"dr":-0.0048,"sa":0.3331},{"date":"2026-06-12","o":33580.0,"h":33580.0,"l":32600.0,"c":32940.0,"v":1612.0,"dr":-0.0173,"sa":0.3334},{"date":"2026-06-16","o":33340.0,"h":33980.0,"l":33200.0,"c":33980.0,"v":2753.0,"dr":0.0316,"sa":0.3348},{"date":"2026-06-17","o":33600.0,"h":34240.0,"l":32980.0,"c":33280.0,"v":2664.0,"dr":-0.0206,"sa":0.3354},{"date":"2026-06-18","o":33520.0,"h":33640.0,"l":33260.0,"c":33460.0,"v":2579.0,"dr":0.0054,"sa":0.3355},{"date":"2026-06-19","o":33500.0,"h":33500.0,"l":33020.0,"c":33500.0,"v":172.0,"dr":0.0012,"sa":0.3355},{"date":"2026-06-22","o":33400.0,"h":33760.0,"l":33100.0,"c":33460.0,"v":1377.0,"dr":-0.0012,"sa":0.3355},{"date":"2026-06-23","o":33780.0,"h":35140.0,"l":33780.0,"c":35140.0,"v":1652.0,"dr":0.0502,"sa":0.3392},{"date":"2026-06-24","o":35680.0,"h":36220.0,"l":34980.0,"c":35140.0,"v":3773.0,"dr":0.0,"sa":0.3391},{"date":"2026-06-25","o":35580.0,"h":36720.0,"l":35580.0,"c":36000.0,"v":13817.0,"dr":0.0245,"sa":0.34},{"date":"2026-06-26","o":36160.0,"h":36860.0,"l":35960.0,"c":36180.0,"v":4342.0,"dr":0.005,"sa":0.3387},{"date":"2026-06-29","o":36500.0,"h":36700.0,"l":35780.0,"c":35920.0,"v":4254.0,"dr":-0.0072,"sa":0.3386},{"date":"2026-06-30","o":35740.0,"h":36040.0,"l":35040.0,"c":35660.0,"v":13617.0,"dr":-0.0072,"sa":0.3387},{"date":"2026-07-01","o":36400.0,"h":36940.0,"l":36000.0,"c":36180.0,"v":3040.0,"dr":0.0146,"sa":0.3384},{"date":"2026-07-02","o":36720.0,"h":37700.0,"l":36180.0,"c":37640.0,"v":6357.0,"dr":0.0404,"sa":0.3389},{"date":"2026-07-03","o":38000.0,"h":38200.0,"l":36500.0,"c":37920.0,"v":811.0,"dr":0.0074,"sa":0.3389},{"date":"2026-07-06","o":37300.0,"h":37660.0,"l":36420.0,"c":37540.0,"v":4869.0,"dr":-0.01,"sa":0.3382},{"date":"2026-07-07","o":38380.0,"h":38580.0,"l":37720.0,"c":37800.0,"v":16318.0,"dr":0.0069,"sa":0.3382},{"date":"2026-07-08","o":37580.0,"h":37900.0,"l":37140.0,"c":37460.0,"v":1600.0,"dr":-0.009,"sa":0.3376},{"date":"2026-07-10","o":36980.0,"h":37140.0,"l":36520.0,"c":36720.0,"v":865.0,"dr":-0.0198,"sa":0.3376},{"date":"2026-07-13","o":36600.0,"h":36680.0,"l":35900.0,"c":36080.0,"v":2349.0,"dr":-0.0174,"sa":0.3378},{"date":"2026-07-14","o":35620.0,"h":35620.0,"l":34540.0,"c":34640.0,"v":2917.0,"dr":-0.0399,"sa":0.3401},{"date":"2026-07-15","o":34500.0,"h":35100.0,"l":34120.0,"c":34900.0,"v":1700.0,"dr":0.0075,"sa":0.3394},{"date":"2026-07-16","o":37000.0,"h":39740.0,"l":37000.0,"c":38620.0,"v":15927.0,"dr":0.1066,"sa":0.3528},{"date":"2026-07-17","o":39060.0,"h":40100.0,"l":39060.0,"c":39580.0,"v":6141.0,"dr":0.0249,"sa":0.3535},{"date":"2026-07-20","o":40200.0,"h":40400.0,"l":39480.0,"c":40000.0,"v":3403.0,"dr":0.0106,"sa":0.3536},{"date":"2026-07-21","o":39620.0,"h":40060.0,"l":38960.0,"c":39100.0,"v":3371.0,"dr":-0.0225,"sa":0.354},{"date":"2026-07-22","o":39300.0,"h":39800.0,"l":39200.0,"c":39600.0,"v":3141.0,"dr":0.0128,"sa":0.3536},{"date":"2026-07-23","o":40140.0,"h":40320.0,"l":39560.0,"c":39980.0,"v":7690.0,"dr":0.0096,"sa":0.3534},{"date":"2026-07-24","o":40500.0,"h":41440.0,"l":40300.0,"c":41100.0,"v":2043.0,"dr":0.028,"sa":0.3545},{"date":"2026-07-27","o":41660.0,"h":42280.0,"l":41420.0,"c":41920.0,"v":4173.0,"dr":0.02,"sa":0.3471},{"date":"2026-07-28","o":42340.0,"h":43800.0,"l":42340.0,"c":42820.0,"v":8843.0,"dr":0.0215,"sa":0.3464}]