[{"date":"2025-11-12","o":41280.0,"h":42900.0,"l":40660.0,"c":42800.0,"v":4551.0,"dr":0.0368,"sa":0.4781},{"date":"2025-11-13","o":42800.0,"h":43400.0,"l":41380.0,"c":41740.0,"v":2039.0,"dr":-0.0248,"sa":0.4776},{"date":"2025-11-14","o":40560.0,"h":42000.0,"l":39500.0,"c":41760.0,"v":503.0,"dr":0.0005,"sa":0.4651},{"date":"2025-11-17","o":41760.0,"h":41800.0,"l":40620.0,"c":40700.0,"v":1320.0,"dr":-0.0254,"sa":0.4659},{"date":"2025-11-18","o":40860.0,"h":41520.0,"l":40420.0,"c":41100.0,"v":369.0,"dr":0.0098,"sa":0.4648},{"date":"2025-11-19","o":41060.0,"h":42120.0,"l":40880.0,"c":41100.0,"v":346.0,"dr":0.0,"sa":0.4606},{"date":"2025-11-21","o":39680.0,"h":40360.0,"l":39100.0,"c":39960.0,"v":116.0,"dr":-0.0277,"sa":0.4611},{"date":"2025-11-25","o":40940.0,"h":42400.0,"l":40940.0,"c":42400.0,"v":605.0,"dr":0.0611,"sa":0.4644},{"date":"2025-11-26","o":42420.0,"h":44480.0,"l":42300.0,"c":44300.0,"v":1855.0,"dr":0.0448,"sa":0.4658},{"date":"2025-11-27","o":44300.0,"h":45000.0,"l":44280.0,"c":44340.0,"v":115.0,"dr":0.0009,"sa":0.4644},{"date":"2025-11-28","o":44680.0,"h":44680.0,"l":43640.0,"c":43740.0,"v":1802.0,"dr":-0.0135,"sa":0.4622},{"date":"2025-12-01","o":44160.0,"h":44660.0,"l":43200.0,"c":43820.0,"v":2301.0,"dr":0.0018,"sa":0.4622},{"date":"2025-12-02","o":43420.0,"h":43620.0,"l":41640.0,"c":42680.0,"v":1476.0,"dr":-0.026,"sa":0.4632},{"date":"2025-12-03","o":42880.0,"h":43500.0,"l":42520.0,"c":42660.0,"v":1973.0,"dr":-0.0005,"sa":0.4632},{"date":"2025-12-04","o":42460.0,"h":43340.0,"l":41880.0,"c":43200.0,"v":570.0,"dr":0.0127,"sa":0.4612},{"date":"2025-12-05","o":43300.0,"h":43740.0,"l":42200.0,"c":42320.0,"v":2750.0,"dr":-0.0204,"sa":0.4605},{"date":"2025-12-09","o":41800.0,"h":41960.0,"l":41260.0,"c":41740.0,"v":1644.0,"dr":-0.0137,"sa":0.4606},{"date":"2025-12-10","o":42100.0,"h":42100.0,"l":40220.0,"c":41000.0,"v":1432.0,"dr":-0.0177,"sa":0.4611},{"date":"2025-12-11","o":40740.0,"h":43340.0,"l":40740.0,"c":42860.0,"v":1212.0,"dr":0.0454,"sa":0.462},{"date":"2025-12-12","o":43580.0,"h":44120.0,"l":42260.0,"c":42500.0,"v":2558.0,"dr":-0.0084,"sa":0.4593},{"date":"2025-12-15","o":42800.0,"h":43480.0,"l":42440.0,"c":42860.0,"v":784.0,"dr":0.0085,"sa":0.4579},{"date":"2025-12-16","o":43100.0,"h":43700.0,"l":42500.0,"c":42980.0,"v":706.0,"dr":0.0028,"sa":0.4578},{"date":"2025-12-17","o":43680.0,"h":43680.0,"l":42620.0,"c":43020.0,"v":483.0,"dr":0.0009,"sa":0.4565},{"date":"2025-12-18","o":42700.0,"h":44220.0,"l":42700.0,"c":43540.0,"v":788.0,"dr":0.0121,"sa":0.4554},{"date":"2025-12-19","o":43980.0,"h":45400.0,"l":43120.0,"c":45000.0,"v":2995.0,"dr":0.0335,"sa":0.4563},{"date":"2025-12-22","o":45500.0,"h":46680.0,"l":45500.0,"c":46400.0,"v":3260.0,"dr":0.0311,"sa":0.457},{"date":"2025-12-23","o":46800.0,"h":47600.0,"l":45760.0,"c":46040.0,"v":1043.0,"dr":-0.0078,"sa":0.4568},{"date":"2025-12-24","o":46400.0,"h":46400.0,"l":45740.0,"c":46040.0,"v":321.0,"dr":0.0,"sa":0.4567},{"date":"2025-12-26","o":46100.0,"h":47700.0,"l":45040.0,"c":46680.0,"v":493.0,"dr":0.0139,"sa":0.4564},{"date":"2025-12-29","o":44900.0,"h":45680.0,"l":43280.0,"c":43620.0,"v":1399.0,"dr":-0.0656,"sa":0.4617},{"date":"2025-12-30","o":43620.0,"h":45100.0,"l":43620.0,"c":43620.0,"v":1292.0,"dr":0.0,"sa":0.4615},{"date":"2026-01-02","o":43620.0,"h":44400.0,"l":42320.0,"c":43120.0,"v":6022.0,"dr":-0.0115,"sa":0.4608},{"date":"2026-01-05","o":44000.0,"h":46380.0,"l":44000.0,"c":45260.0,"v":3355.0,"dr":0.0496,"sa":0.4621},{"date":"2026-01-06","o":44000.0,"h":45960.0,"l":44000.0,"c":45960.0,"v":5199.0,"dr":0.0155,"sa":0.4618},{"date":"2026-01-07","o":45200.0,"h":46320.0,"l":44600.0,"c":46280.0,"v":1293.0,"dr":0.007,"sa":0.4618},{"date":"2026-01-08","o":46020.0,"h":47000.0,"l":45280.0,"c":47000.0,"v":1632.0,"dr":0.0156,"sa":0.4619},{"date":"2026-01-09","o":47180.0,"h":49000.0,"l":47180.0,"c":48240.0,"v":3508.0,"dr":0.0264,"sa":0.4622},{"date":"2026-01-12","o":50500.0,"h":50700.0,"l":49640.0,"c":49560.0,"v":3946.0,"dr":0.0274,"sa":0.4626},{"date":"2026-01-13","o":49360.0,"h":51050.0,"l":49360.0,"c":50825.0,"v":1562.0,"dr":0.0255,"sa":0.463},{"date":"2026-01-14","o":51250.0,"h":51925.0,"l":49220.0,"c":50000.0,"v":1269.0,"dr":-0.0162,"sa":0.4626},{"date":"2026-01-15","o":50000.0,"h":50750.0,"l":49180.0,"c":50550.0,"v":680.0,"dr":0.011,"sa":0.4626},{"date":"2026-01-16","o":50700.0,"h":50700.0,"l":49280.0,"c":49640.0,"v":1026.0,"dr":-0.018,"sa":0.4628},{"date":"2026-01-19","o":49280.0,"h":51725.0,"l":49280.0,"c":51700.0,"v":412.0,"dr":0.0415,"sa":0.4639},{"date":"2026-01-20","o":52000.0,"h":52975.0,"l":51650.0,"c":52725.0,"v":1480.0,"dr":0.0198,"sa":0.4639},{"date":"2026-01-21","o":52950.0,"h":54675.0,"l":51750.0,"c":51900.0,"v":2741.0,"dr":-0.0156,"sa":0.4642},{"date":"2026-01-22","o":51900.0,"h":54100.0,"l":51150.0,"c":53425.0,"v":834.0,"dr":0.0294,"sa":0.4646},{"date":"2026-01-23","o":54500.0,"h":54575.0,"l":53475.0,"c":54225.0,"v":1324.0,"dr":0.015,"sa":0.464},{"date":"2026-01-26","o":55400.0,"h":56350.0,"l":54750.0,"c":54700.0,"v":2508.0,"dr":0.0088,"sa":0.4638},{"date":"2026-01-27","o":54900.0,"h":55450.0,"l":53000.0,"c":53800.0,"v":993.0,"dr":-0.0165,"sa":0.4643},{"date":"2026-01-28","o":54975.0,"h":56250.0,"l":54850.0,"c":55625.0,"v":1922.0,"dr":0.0339,"sa":0.4651},{"date":"2026-01-29","o":56625.0,"h":57425.0,"l":53000.0,"c":53550.0,"v":2195.0,"dr":-0.0373,"sa":0.467},{"date":"2026-01-30","o":51675.0,"h":51675.0,"l":47720.0,"c":48460.0,"v":3532.0,"dr":-0.0951,"sa":0.4777},{"date":"2026-02-02","o":47980.0,"h":48800.0,"l":46700.0,"c":47420.0,"v":2972.0,"dr":-0.0215,"sa":0.4779},{"date":"2026-02-03","o":50000.0,"h":50550.0,"l":47820.0,"c":48820.0,"v":1155.0,"dr":0.0295,"sa":0.4781},{"date":"2026-02-04","o":49760.0,"h":50525.0,"l":47600.0,"c":48860.0,"v":3093.0,"dr":0.0008,"sa":0.4769},{"date":"2026-02-05","o":48440.0,"h":49500.0,"l":47540.0,"c":48080.0,"v":1575.0,"dr":-0.016,"sa":0.4773},{"date":"2026-02-06","o":48380.0,"h":49580.0,"l":48380.0,"c":48920.0,"v":1373.0,"dr":0.0175,"sa":0.4772},{"date":"2026-02-09","o":49540.0,"h":51450.0,"l":49540.0,"c":51300.0,"v":4054.0,"dr":0.0487,"sa":0.4791},{"date":"2026-02-10","o":52175.0,"h":52475.0,"l":50925.0,"c":52450.0,"v":1019.0,"dr":0.0224,"sa":0.4794},{"date":"2026-02-11","o":52675.0,"h":53725.0,"l":51475.0,"c":53175.0,"v":2288.0,"dr":0.0138,"sa":0.4764},{"date":"2026-02-12","o":53200.0,"h":53250.0,"l":51250.0,"c":51375.0,"v":681.0,"dr":-0.0339,"sa":0.4777},{"date":"2026-02-13","o":50725.0,"h":53300.0,"l":50700.0,"c":52800.0,"v":4989.0,"dr":0.0277,"sa":0.4771},{"date":"2026-02-18","o":52850.0,"h":54475.0,"l":52200.0,"c":53275.0,"v":1987.0,"dr":0.009,"sa":0.4771},{"date":"2026-02-19","o":53900.0,"h":53950.0,"l":52650.0,"c":53800.0,"v":767.0,"dr":0.0099,"sa":0.4767},{"date":"2026-02-20","o":54500.0,"h":55175.0,"l":53500.0,"c":54800.0,"v":1095.0,"dr":0.0186,"sa":0.4769},{"date":"2026-02-23","o":55850.0,"h":57775.0,"l":55375.0,"c":57350.0,"v":2732.0,"dr":0.0465,"sa":0.4787},{"date":"2026-02-24","o":57350.0,"h":59000.0,"l":56425.0,"c":59000.0,"v":717.0,"dr":0.0288,"sa":0.4792},{"date":"2026-02-25","o":59000.0,"h":59950.0,"l":58100.0,"c":59550.0,"v":1127.0,"dr":0.0093,"sa":0.479},{"date":"2026-02-26","o":59725.0,"h":60650.0,"l":58625.0,"c":60425.0,"v":628.0,"dr":0.0147,"sa":0.4791},{"date":"2026-02-27","o":61050.0,"h":62075.0,"l":61025.0,"c":61175.0,"v":1731.0,"dr":0.0124,"sa":0.4791},{"date":"2026-03-02","o":61775.0,"h":63400.0,"l":59750.0,"c":61300.0,"v":2449.0,"dr":0.002,"sa":0.4773},{"date":"2026-03-03","o":59250.0,"h":59325.0,"l":56250.0,"c":57250.0,"v":3090.0,"dr":-0.0661,"sa":0.4821},{"date":"2026-03-04","o":58650.0,"h":59525.0,"l":55950.0,"c":57025.0,"v":1105.0,"dr":-0.0039,"sa":0.4808},{"date":"2026-03-05","o":57075.0,"h":57325.0,"l":52700.0,"c":53200.0,"v":10490.0,"dr":-0.0671,"sa":0.4861},{"date":"2026-03-06","o":53425.0,"h":55450.0,"l":52575.0,"c":54600.0,"v":862.0,"dr":0.0263,"sa":0.4866},{"date":"2026-03-09","o":53950.0,"h":55400.0,"l":52425.0,"c":55350.0,"v":477.0,"dr":0.0137,"sa":0.4858},{"date":"2026-03-10","o":56075.0,"h":56650.0,"l":55300.0,"c":55300.0,"v":825.0,"dr":-0.0009,"sa":0.4857},{"date":"2026-03-11","o":54550.0,"h":54650.0,"l":53050.0,"c":53825.0,"v":1036.0,"dr":-0.0267,"sa":0.4862},{"date":"2026-03-12","o":53850.0,"h":54050.0,"l":52575.0,"c":53125.0,"v":728.0,"dr":-0.013,"sa":0.4863},{"date":"2026-03-13","o":52525.0,"h":52550.0,"l":50600.0,"c":50850.0,"v":5475.0,"dr":-0.0428,"sa":0.4877},{"date":"2026-03-16","o":50750.0,"h":51675.0,"l":50500.0,"c":51375.0,"v":401.0,"dr":0.0103,"sa":0.4877},{"date":"2026-03-17","o":52100.0,"h":52400.0,"l":50875.0,"c":51275.0,"v":1249.0,"dr":-0.0019,"sa":0.4857},{"date":"2026-03-18","o":49360.0,"h":49360.0,"l":47600.0,"c":48060.0,"v":832.0,"dr":-0.0627,"sa":0.49},{"date":"2026-03-19","o":47500.0,"h":47500.0,"l":44140.0,"c":45240.0,"v":4416.0,"dr":-0.0587,"sa":0.494},{"date":"2026-03-20","o":45020.0,"h":45300.0,"l":43180.0,"c":43820.0,"v":867.0,"dr":-0.0314,"sa":0.4948},{"date":"2026-03-23","o":43880.0,"h":45640.0,"l":43880.0,"c":44860.0,"v":201.0,"dr":0.0237,"sa":0.4935},{"date":"2026-03-25","o":47000.0,"h":47000.0,"l":45820.0,"c":46580.0,"v":1971.0,"dr":0.0383,"sa":0.4947},{"date":"2026-03-26","o":45980.0,"h":46840.0,"l":45240.0,"c":45380.0,"v":510.0,"dr":-0.0258,"sa":0.4953},{"date":"2026-03-27","o":45320.0,"h":47400.0,"l":45060.0,"c":47560.0,"v":467.0,"dr":0.048,"sa":0.4972},{"date":"2026-03-30","o":48420.0,"h":48620.0,"l":46880.0,"c":47420.0,"v":1252.0,"dr":-0.0029,"sa":0.4967},{"date":"2026-03-31","o":48320.0,"h":50025.0,"l":48320.0,"c":49900.0,"v":3605.0,"dr":0.0523,"sa":0.498},{"date":"2026-04-01","o":50825.0,"h":52775.0,"l":50725.0,"c":51975.0,"v":3276.0,"dr":0.0416,"sa":0.4992},{"date":"2026-04-06","o":51875.0,"h":51925.0,"l":51300.0,"c":51475.0,"v":809.0,"dr":-0.0096,"sa":0.4994},{"date":"2026-04-07","o":51325.0,"h":51875.0,"l":50625.0,"c":51800.0,"v":1292.0,"dr":0.0063,"sa":0.4992},{"date":"2026-04-08","o":53825.0,"h":53875.0,"l":52600.0,"c":53125.0,"v":1001.0,"dr":0.0256,"sa":0.4994},{"date":"2026-04-09","o":53725.0,"h":54150.0,"l":52550.0,"c":53275.0,"v":1079.0,"dr":0.0028,"sa":0.4991},{"date":"2026-04-10","o":53425.0,"h":53975.0,"l":53175.0,"c":53775.0,"v":946.0,"dr":0.0094,"sa":0.4984},{"date":"2026-04-13","o":53650.0,"h":53650.0,"l":52450.0,"c":53200.0,"v":590.0,"dr":-0.0107,"sa":0.4986},{"date":"2026-04-14","o":53150.0,"h":54100.0,"l":52975.0,"c":53750.0,"v":311.0,"dr":0.0103,"sa":0.4985},{"date":"2026-04-15","o":53350.0,"h":53700.0,"l":51800.0,"c":51850.0,"v":735.0,"dr":-0.0353,"sa":0.5},{"date":"2026-04-16","o":52150.0,"h":52475.0,"l":51575.0,"c":51850.0,"v":373.0,"dr":0.0,"sa":0.5},{"date":"2026-04-17","o":53600.0,"h":54100.0,"l":53075.0,"c":53625.0,"v":412.0,"dr":0.0342,"sa":0.4947},{"date":"2026-04-20","o":52650.0,"h":52975.0,"l":51525.0,"c":52900.0,"v":252.0,"dr":-0.0135,"sa":0.4946},{"date":"2026-04-21","o":52650.0,"h":53150.0,"l":49540.0,"c":49500.0,"v":2320.0,"dr":-0.0643,"sa":0.4993},{"date":"2026-04-22","o":50075.0,"h":50650.0,"l":49820.0,"c":50100.0,"v":457.0,"dr":0.0121,"sa":0.4987},{"date":"2026-04-23","o":49540.0,"h":49540.0,"l":48300.0,"c":49040.0,"v":361.0,"dr":-0.0212,"sa":0.4931},{"date":"2026-04-24","o":49300.0,"h":49960.0,"l":48980.0,"c":49660.0,"v":677.0,"dr":0.0126,"sa":0.4925},{"date":"2026-04-27","o":49240.0,"h":50325.0,"l":49200.0,"c":50100.0,"v":1009.0,"dr":0.0089,"sa":0.489},{"date":"2026-04-28","o":49020.0,"h":49120.0,"l":47160.0,"c":47440.0,"v":2977.0,"dr":-0.0531,"sa":0.4923},{"date":"2026-04-29","o":46920.0,"h":46920.0,"l":45580.0,"c":45660.0,"v":1114.0,"dr":-0.0375,"sa":0.4922},{"date":"2026-04-30","o":46720.0,"h":47080.0,"l":46000.0,"c":46860.0,"v":1721.0,"dr":0.0263,"sa":0.4916},{"date":"2026-05-04","o":45380.0,"h":45800.0,"l":44660.0,"c":44860.0,"v":1054.0,"dr":-0.0427,"sa":0.4938},{"date":"2026-05-05","o":45600.0,"h":45620.0,"l":44240.0,"c":44200.0,"v":774.0,"dr":-0.0147,"sa":0.494},{"date":"2026-05-06","o":46780.0,"h":47100.0,"l":46220.0,"c":46760.0,"v":5232.0,"dr":0.0579,"sa":0.4949},{"date":"2026-05-07","o":48760.0,"h":48760.0,"l":46640.0,"c":46600.0,"v":2316.0,"dr":-0.0034,"sa":0.4871},{"date":"2026-05-08","o":47220.0,"h":47920.0,"l":47220.0,"c":47740.0,"v":1704.0,"dr":0.0245,"sa":0.4841},{"date":"2026-05-11","o":48600.0,"h":49720.0,"l":48320.0,"c":47800.0,"v":707.0,"dr":0.0013,"sa":0.4831},{"date":"2026-05-12","o":47800.0,"h":48700.0,"l":47240.0,"c":48360.0,"v":1018.0,"dr":0.0117,"sa":0.483},{"date":"2026-05-13","o":48100.0,"h":48620.0,"l":47760.0,"c":48400.0,"v":357.0,"dr":0.0008,"sa":0.4827},{"date":"2026-05-14","o":47800.0,"h":48120.0,"l":47520.0,"c":47400.0,"v":354.0,"dr":-0.0207,"sa":0.4819},{"date":"2026-05-15","o":45940.0,"h":45940.0,"l":44420.0,"c":44600.0,"v":1146.0,"dr":-0.0591,"sa":0.4834},{"date":"2026-05-18","o":45020.0,"h":45560.0,"l":44000.0,"c":44280.0,"v":377.0,"dr":-0.0072,"sa":0.4817},{"date":"2026-05-19","o":43960.0,"h":43960.0,"l":42860.0,"c":42980.0,"v":3242.0,"dr":-0.0294,"sa":0.4823},{"date":"2026-05-20","o":42980.0,"h":44380.0,"l":42960.0,"c":44120.0,"v":1525.0,"dr":0.0265,"sa":0.4734},{"date":"2026-05-21","o":43840.0,"h":44520.0,"l":43460.0,"c":43760.0,"v":655.0,"dr":-0.0082,"sa":0.4735},{"date":"2026-05-22","o":43020.0,"h":43900.0,"l":42860.0,"c":43580.0,"v":820.0,"dr":-0.0041,"sa":0.4729},{"date":"2026-05-26","o":44220.0,"h":45020.0,"l":44200.0,"c":44780.0,"v":522.0,"dr":0.0275,"sa":0.473},{"date":"2026-05-27","o":44100.0,"h":44420.0,"l":43200.0,"c":43300.0,"v":572.0,"dr":-0.0331,"sa":0.4744},{"date":"2026-05-28","o":42580.0,"h":44500.0,"l":42320.0,"c":44140.0,"v":1287.0,"dr":0.0194,"sa":0.4746},{"date":"2026-05-29","o":44320.0,"h":45580.0,"l":44120.0,"c":45400.0,"v":759.0,"dr":0.0285,"sa":0.4731},{"date":"2026-06-01","o":43820.0,"h":44160.0,"l":42880.0,"c":44000.0,"v":993.0,"dr":-0.0308,"sa":0.4739},{"date":"2026-06-02","o":44200.0,"h":44820.0,"l":43700.0,"c":44920.0,"v":1077.0,"dr":0.0209,"sa":0.474},{"date":"2026-06-03","o":44160.0,"h":44160.0,"l":43340.0,"c":43400.0,"v":561.0,"dr":-0.0338,"sa":0.4748},{"date":"2026-06-04","o":45100.0,"h":45100.0,"l":44100.0,"c":44420.0,"v":621.0,"dr":0.0235,"sa":0.475},{"date":"2026-06-05","o":43880.0,"h":44520.0,"l":41140.0,"c":41180.0,"v":2358.0,"dr":-0.0729,"sa":0.4804},{"date":"2026-06-08","o":41620.0,"h":41860.0,"l":40940.0,"c":40960.0,"v":1582.0,"dr":-0.0053,"sa":0.4804},{"date":"2026-06-09","o":41140.0,"h":41480.0,"l":39200.0,"c":40160.0,"v":583.0,"dr":-0.0195,"sa":0.4805},{"date":"2026-06-10","o":39460.0,"h":39920.0,"l":38180.0,"c":38360.0,"v":1448.0,"dr":-0.0448,"sa":0.4829},{"date":"2026-06-11","o":37860.0,"h":39500.0,"l":37600.0,"c":39240.0,"v":1819.0,"dr":0.0229,"sa":0.4813},{"date":"2026-06-12","o":39600.0,"h":41140.0,"l":39420.0,"c":40640.0,"v":1544.0,"dr":0.0357,"sa":0.4822},{"date":"2026-06-16","o":43520.0,"h":44260.0,"l":43240.0,"c":44040.0,"v":2385.0,"dr":0.0837,"sa":0.489},{"date":"2026-06-17","o":43620.0,"h":45520.0,"l":43400.0,"c":43780.0,"v":1699.0,"dr":-0.0059,"sa":0.4888},{"date":"2026-06-18","o":43860.0,"h":44220.0,"l":41680.0,"c":41900.0,"v":1600.0,"dr":-0.0429,"sa":0.4896},{"date":"2026-06-19","o":41980.0,"h":41980.0,"l":41060.0,"c":41480.0,"v":27.0,"dr":-0.01,"sa":0.4898},{"date":"2026-06-22","o":41920.0,"h":42420.0,"l":41440.0,"c":42260.0,"v":257.0,"dr":0.0188,"sa":0.4898},{"date":"2026-06-23","o":41260.0,"h":42000.0,"l":41260.0,"c":41580.0,"v":1087.0,"dr":-0.0161,"sa":0.49},{"date":"2026-06-24","o":40220.0,"h":41000.0,"l":39180.0,"c":39500.0,"v":2939.0,"dr":-0.05,"sa":0.4923},{"date":"2026-06-25","o":40200.0,"h":40740.0,"l":39660.0,"c":40260.0,"v":3381.0,"dr":0.0192,"sa":0.492},{"date":"2026-06-26","o":40740.0,"h":41220.0,"l":40500.0,"c":40440.0,"v":612.0,"dr":0.0045,"sa":0.4917},{"date":"2026-06-29","o":39800.0,"h":39960.0,"l":39420.0,"c":39560.0,"v":1124.0,"dr":-0.0218,"sa":0.4915},{"date":"2026-06-30","o":39320.0,"h":40380.0,"l":38880.0,"c":40320.0,"v":1002.0,"dr":0.0192,"sa":0.4918},{"date":"2026-07-01","o":40900.0,"h":42100.0,"l":40480.0,"c":40380.0,"v":853.0,"dr":0.0015,"sa":0.4918},{"date":"2026-07-02","o":39600.0,"h":40540.0,"l":39100.0,"c":40400.0,"v":1058.0,"dr":0.0005,"sa":0.4913},{"date":"2026-07-03","o":43700.0,"h":43700.0,"l":39100.0,"c":40560.0,"v":336.0,"dr":0.004,"sa":0.4913},{"date":"2026-07-06","o":41000.0,"h":41040.0,"l":39740.0,"c":40560.0,"v":769.0,"dr":0.0,"sa":0.4907},{"date":"2026-07-07","o":40380.0,"h":40560.0,"l":39100.0,"c":39360.0,"v":224.0,"dr":-0.0296,"sa":0.4881},{"date":"2026-07-08","o":38740.0,"h":38740.0,"l":37300.0,"c":37900.0,"v":1745.0,"dr":-0.0371,"sa":0.4883},{"date":"2026-07-10","o":38720.0,"h":38740.0,"l":38060.0,"c":38320.0,"v":296.0,"dr":0.0111,"sa":0.4883},{"date":"2026-07-13","o":37880.0,"h":37880.0,"l":37240.0,"c":37480.0,"v":345.0,"dr":-0.0219,"sa":0.4889},{"date":"2026-07-14","o":38120.0,"h":38600.0,"l":37220.0,"c":37320.0,"v":476.0,"dr":-0.0043,"sa":0.4889},{"date":"2026-07-15","o":37360.0,"h":37460.0,"l":36520.0,"c":37240.0,"v":341.0,"dr":-0.0021,"sa":0.4888},{"date":"2026-07-16","o":36700.0,"h":36700.0,"l":35640.0,"c":35780.0,"v":507.0,"dr":-0.0392,"sa":0.4887},{"date":"2026-07-17","o":35460.0,"h":36160.0,"l":35240.0,"c":36000.0,"v":592.0,"dr":0.0061,"sa":0.4848},{"date":"2026-07-20","o":36000.0,"h":36180.0,"l":35600.0,"c":35680.0,"v":320.0,"dr":-0.0089,"sa":0.4846},{"date":"2026-07-21","o":36640.0,"h":37080.0,"l":36320.0,"c":37000.0,"v":937.0,"dr":0.037,"sa":0.4856},{"date":"2026-07-22","o":38460.0,"h":39100.0,"l":38220.0,"c":38380.0,"v":1109.0,"dr":0.0373,"sa":0.4867},{"date":"2026-07-23","o":37840.0,"h":38260.0,"l":37560.0,"c":38220.0,"v":172.0,"dr":-0.0042,"sa":0.4865},{"date":"2026-07-24","o":38280.0,"h":38980.0,"l":38280.0,"c":38740.0,"v":145.0,"dr":0.0136,"sa":0.4866},{"date":"2026-07-27","o":39200.0,"h":39300.0,"l":38620.0,"c":38880.0,"v":434.0,"dr":0.0036,"sa":0.4865},{"date":"2026-07-28","o":38280.0,"h":38700.0,"l":37900.0,"c":38280.0,"v":513.0,"dr":-0.0154,"sa":0.4868}]