[{"date":"2025-11-12","o":34380.0,"h":34500.0,"l":34260.0,"c":34360.0,"v":22.0,"dr":-0.0132,"sa":0.4142},{"date":"2025-11-13","o":33900.0,"h":34760.0,"l":33900.0,"c":34480.0,"v":151.0,"dr":0.0035,"sa":0.4141},{"date":"2025-11-14","o":34580.0,"h":35060.0,"l":34360.0,"c":34900.0,"v":634.0,"dr":0.0122,"sa":0.3221},{"date":"2025-11-17","o":34860.0,"h":34960.0,"l":34200.0,"c":34200.0,"v":159.0,"dr":-0.0201,"sa":0.3226},{"date":"2025-11-18","o":34740.0,"h":34940.0,"l":34620.0,"c":34660.0,"v":225.0,"dr":0.0135,"sa":0.3184},{"date":"2025-11-19","o":34340.0,"h":34340.0,"l":34220.0,"c":34020.0,"v":27.0,"dr":-0.0185,"sa":0.3188},{"date":"2025-11-21","o":34140.0,"h":34140.0,"l":34140.0,"c":34280.0,"v":800.0,"dr":0.0076,"sa":0.3185},{"date":"2025-11-25","o":34180.0,"h":35360.0,"l":34180.0,"c":35380.0,"v":109.0,"dr":0.0321,"sa":0.3197},{"date":"2025-11-26","o":34940.0,"h":35400.0,"l":34940.0,"c":35280.0,"v":114.0,"dr":-0.0028,"sa":0.3185},{"date":"2025-11-27","o":34940.0,"h":35400.0,"l":34940.0,"c":35280.0,"v":0.0,"dr":0.0,"sa":0.3185},{"date":"2025-11-28","o":34660.0,"h":35180.0,"l":34660.0,"c":34880.0,"v":4.0,"dr":-0.0113,"sa":0.3173},{"date":"2025-12-01","o":33400.0,"h":34400.0,"l":33400.0,"c":33940.0,"v":3843.0,"dr":-0.0269,"sa":0.3185},{"date":"2025-12-02","o":33820.0,"h":34320.0,"l":33820.0,"c":34340.0,"v":8.0,"dr":0.0118,"sa":0.3183},{"date":"2025-12-03","o":33640.0,"h":33640.0,"l":32640.0,"c":32500.0,"v":129.0,"dr":-0.0536,"sa":0.3226},{"date":"2025-12-04","o":32940.0,"h":33160.0,"l":32840.0,"c":33180.0,"v":63.0,"dr":0.0209,"sa":0.323},{"date":"2025-12-05","o":32920.0,"h":32920.0,"l":32600.0,"c":32700.0,"v":600.0,"dr":-0.0145,"sa":0.3234},{"date":"2025-12-09","o":32900.0,"h":32900.0,"l":31980.0,"c":32040.0,"v":89.0,"dr":-0.0202,"sa":0.3242},{"date":"2025-12-10","o":32200.0,"h":32200.0,"l":31840.0,"c":31840.0,"v":22.0,"dr":-0.0062,"sa":0.3234},{"date":"2025-12-11","o":31760.0,"h":32600.0,"l":31760.0,"c":32520.0,"v":289.0,"dr":0.0214,"sa":0.323},{"date":"2025-12-12","o":31860.0,"h":32280.0,"l":31860.0,"c":32080.0,"v":180.0,"dr":-0.0135,"sa":0.3234},{"date":"2025-12-15","o":32580.0,"h":32600.0,"l":32280.0,"c":32440.0,"v":261.0,"dr":0.0112,"sa":0.3235},{"date":"2025-12-16","o":32700.0,"h":32700.0,"l":32540.0,"c":32420.0,"v":17.0,"dr":-0.0006,"sa":0.3231},{"date":"2025-12-17","o":32200.0,"h":32300.0,"l":31940.0,"c":31940.0,"v":91.0,"dr":-0.0148,"sa":0.3225},{"date":"2025-12-18","o":31740.0,"h":32080.0,"l":31680.0,"c":31880.0,"v":2397.0,"dr":-0.0019,"sa":0.3208},{"date":"2025-12-19","o":31900.0,"h":31940.0,"l":31740.0,"c":31800.0,"v":285.0,"dr":-0.0025,"sa":0.3207},{"date":"2025-12-22","o":31320.0,"h":31780.0,"l":31320.0,"c":31720.0,"v":251.0,"dr":-0.0025,"sa":0.3207},{"date":"2025-12-23","o":31820.0,"h":32060.0,"l":31820.0,"c":31940.0,"v":104.0,"dr":0.0069,"sa":0.3207},{"date":"2025-12-24","o":31760.0,"h":31760.0,"l":31760.0,"c":31680.0,"v":5.0,"dr":-0.0081,"sa":0.3202},{"date":"2025-12-26","o":31680.0,"h":0.0,"l":0.0,"c":31680.0,"v":1.0,"dr":0.0,"sa":0.3193},{"date":"2025-12-29","o":31740.0,"h":31960.0,"l":31740.0,"c":31860.0,"v":676.0,"dr":0.0057,"sa":0.3192},{"date":"2025-12-30","o":32080.0,"h":32200.0,"l":31740.0,"c":31740.0,"v":51.0,"dr":-0.0038,"sa":0.3161},{"date":"2026-01-02","o":30840.0,"h":32120.0,"l":30360.0,"c":31900.0,"v":55.0,"dr":0.005,"sa":0.3157},{"date":"2026-01-05","o":32020.0,"h":32300.0,"l":32020.0,"c":32100.0,"v":110.0,"dr":0.0063,"sa":0.3145},{"date":"2026-01-06","o":31300.0,"h":31300.0,"l":31060.0,"c":31060.0,"v":745.0,"dr":-0.0324,"sa":0.3163},{"date":"2026-01-07","o":32100.0,"h":32100.0,"l":30980.0,"c":31060.0,"v":4583.0,"dr":0.0,"sa":0.3158},{"date":"2026-01-08","o":33580.0,"h":33580.0,"l":30920.0,"c":31220.0,"v":2464.0,"dr":0.0052,"sa":0.3155},{"date":"2026-01-09","o":32980.0,"h":32980.0,"l":30900.0,"c":31020.0,"v":175.0,"dr":-0.0064,"sa":0.3144},{"date":"2026-01-12","o":31320.0,"h":31620.0,"l":31240.0,"c":31440.0,"v":214.0,"dr":0.0135,"sa":0.3146},{"date":"2026-01-13","o":31820.0,"h":31820.0,"l":31060.0,"c":31300.0,"v":817.0,"dr":-0.0045,"sa":0.3141},{"date":"2026-01-14","o":31500.0,"h":31740.0,"l":31440.0,"c":31400.0,"v":204.0,"dr":0.0032,"sa":0.3141},{"date":"2026-01-15","o":31000.0,"h":31100.0,"l":30780.0,"c":30700.0,"v":4782.0,"dr":-0.0223,"sa":0.3136},{"date":"2026-01-16","o":30200.0,"h":31020.0,"l":29440.0,"c":31060.0,"v":485.0,"dr":0.0117,"sa":0.3131},{"date":"2026-01-19","o":32500.0,"h":32500.0,"l":32500.0,"c":32500.0,"v":70.0,"dr":0.0464,"sa":0.3157},{"date":"2026-01-20","o":32560.0,"h":32560.0,"l":30860.0,"c":31260.0,"v":1804.0,"dr":-0.0382,"sa":0.3166},{"date":"2026-01-21","o":31180.0,"h":31680.0,"l":31120.0,"c":31220.0,"v":2418.0,"dr":-0.0013,"sa":0.3167},{"date":"2026-01-22","o":31060.0,"h":31800.0,"l":31060.0,"c":31280.0,"v":178.0,"dr":0.0019,"sa":0.3162},{"date":"2026-01-23","o":31500.0,"h":31500.0,"l":31240.0,"c":31440.0,"v":75.0,"dr":0.0051,"sa":0.3161},{"date":"2026-01-26","o":31800.0,"h":31900.0,"l":31260.0,"c":31300.0,"v":961.0,"dr":-0.0045,"sa":0.3162},{"date":"2026-01-27","o":31240.0,"h":32100.0,"l":31020.0,"c":31820.0,"v":769.0,"dr":0.0166,"sa":0.3165},{"date":"2026-01-28","o":32120.0,"h":32380.0,"l":31580.0,"c":32380.0,"v":1077.0,"dr":0.0176,"sa":0.3166},{"date":"2026-01-29","o":32400.0,"h":33100.0,"l":32400.0,"c":32620.0,"v":1752.0,"dr":0.0074,"sa":0.3164},{"date":"2026-01-30","o":31500.0,"h":31500.0,"l":30980.0,"c":31020.0,"v":220.0,"dr":-0.049,"sa":0.3195},{"date":"2026-02-02","o":33000.0,"h":33000.0,"l":30840.0,"c":31020.0,"v":2044.0,"dr":0.0,"sa":0.3186},{"date":"2026-02-03","o":31560.0,"h":32800.0,"l":31560.0,"c":32600.0,"v":263.0,"dr":0.0509,"sa":0.3201},{"date":"2026-02-04","o":32940.0,"h":32940.0,"l":31920.0,"c":32120.0,"v":364.0,"dr":-0.0147,"sa":0.3203},{"date":"2026-02-05","o":31700.0,"h":32000.0,"l":31700.0,"c":31960.0,"v":20.0,"dr":-0.005,"sa":0.3196},{"date":"2026-02-06","o":32040.0,"h":32200.0,"l":31700.0,"c":31800.0,"v":2667.0,"dr":-0.005,"sa":0.3196},{"date":"2026-02-09","o":31720.0,"h":32820.0,"l":31720.0,"c":32780.0,"v":3543.0,"dr":0.0308,"sa":0.3208},{"date":"2026-02-10","o":32340.0,"h":33200.0,"l":32340.0,"c":33180.0,"v":1301.0,"dr":0.0122,"sa":0.3207},{"date":"2026-02-11","o":33000.0,"h":34780.0,"l":30880.0,"c":34620.0,"v":2412.0,"dr":0.0434,"sa":0.3231},{"date":"2026-02-12","o":35000.0,"h":35980.0,"l":33900.0,"c":35240.0,"v":3959.0,"dr":0.0179,"sa":0.3226},{"date":"2026-02-13","o":35540.0,"h":35540.0,"l":34520.0,"c":34860.0,"v":3982.0,"dr":-0.0108,"sa":0.3227},{"date":"2026-02-18","o":34920.0,"h":36800.0,"l":34680.0,"c":34800.0,"v":2259.0,"dr":-0.0017,"sa":0.3225},{"date":"2026-02-19","o":34260.0,"h":34880.0,"l":33940.0,"c":34640.0,"v":1806.0,"dr":-0.0046,"sa":0.3226},{"date":"2026-02-20","o":34640.0,"h":34840.0,"l":34580.0,"c":34700.0,"v":155.0,"dr":0.0017,"sa":0.3225},{"date":"2026-02-23","o":34740.0,"h":35040.0,"l":34200.0,"c":34340.0,"v":1966.0,"dr":-0.0104,"sa":0.3225},{"date":"2026-02-24","o":34520.0,"h":37040.0,"l":34520.0,"c":36860.0,"v":421.0,"dr":0.0734,"sa":0.3295},{"date":"2026-02-25","o":36860.0,"h":36920.0,"l":36020.0,"c":37020.0,"v":6265.0,"dr":0.0043,"sa":0.3294},{"date":"2026-02-26","o":37500.0,"h":38000.0,"l":37340.0,"c":37420.0,"v":212.0,"dr":0.0108,"sa":0.3295},{"date":"2026-02-27","o":37920.0,"h":38160.0,"l":37600.0,"c":37860.0,"v":3229.0,"dr":0.0118,"sa":0.3296},{"date":"2026-03-02","o":38220.0,"h":38300.0,"l":37900.0,"c":38040.0,"v":88.0,"dr":0.0048,"sa":0.329},{"date":"2026-03-03","o":37820.0,"h":39160.0,"l":36320.0,"c":36340.0,"v":310.0,"dr":-0.0447,"sa":0.3323},{"date":"2026-03-04","o":35440.0,"h":36720.0,"l":35440.0,"c":36760.0,"v":59.0,"dr":0.0116,"sa":0.3324},{"date":"2026-03-05","o":37120.0,"h":37280.0,"l":35640.0,"c":35820.0,"v":58.0,"dr":-0.0256,"sa":0.3302},{"date":"2026-03-06","o":35320.0,"h":35740.0,"l":35320.0,"c":35540.0,"v":17.0,"dr":-0.0078,"sa":0.3297},{"date":"2026-03-09","o":35380.0,"h":35380.0,"l":34940.0,"c":35340.0,"v":39.0,"dr":-0.0056,"sa":0.3291},{"date":"2026-03-10","o":35380.0,"h":35380.0,"l":35040.0,"c":34900.0,"v":1732.0,"dr":-0.0125,"sa":0.3294},{"date":"2026-03-11","o":35040.0,"h":35400.0,"l":34380.0,"c":34460.0,"v":904.0,"dr":-0.0126,"sa":0.3298},{"date":"2026-03-12","o":33840.0,"h":33960.0,"l":33480.0,"c":33560.0,"v":1740.0,"dr":-0.0261,"sa":0.331},{"date":"2026-03-13","o":33500.0,"h":0.0,"l":0.0,"c":33680.0,"v":14.0,"dr":0.0036,"sa":0.331},{"date":"2026-03-16","o":33500.0,"h":0.0,"l":0.0,"c":33680.0,"v":0.0,"dr":0.0,"sa":0.3305},{"date":"2026-03-17","o":34640.0,"h":34900.0,"l":34640.0,"c":34800.0,"v":64.0,"dr":0.0333,"sa":0.3318},{"date":"2026-03-18","o":34740.0,"h":35360.0,"l":34740.0,"c":34900.0,"v":32.0,"dr":0.0029,"sa":0.3302},{"date":"2026-03-19","o":34760.0,"h":34940.0,"l":34760.0,"c":34880.0,"v":9.0,"dr":-0.0006,"sa":0.3302},{"date":"2026-03-20","o":34760.0,"h":34940.0,"l":34760.0,"c":34880.0,"v":0.0,"dr":0.0,"sa":0.3299},{"date":"2026-03-23","o":34580.0,"h":34580.0,"l":34580.0,"c":34680.0,"v":2.0,"dr":-0.0057,"sa":0.3297},{"date":"2026-03-25","o":36440.0,"h":37000.0,"l":36380.0,"c":36760.0,"v":76.0,"dr":0.06,"sa":0.3344},{"date":"2026-03-26","o":36540.0,"h":36540.0,"l":36140.0,"c":35940.0,"v":13.0,"dr":-0.0223,"sa":0.3353},{"date":"2026-03-27","o":36600.0,"h":36840.0,"l":36440.0,"c":36480.0,"v":41.0,"dr":0.015,"sa":0.3353},{"date":"2026-03-30","o":36400.0,"h":36740.0,"l":36400.0,"c":36480.0,"v":58.0,"dr":0.0,"sa":0.335},{"date":"2026-03-31","o":36840.0,"h":37640.0,"l":36840.0,"c":37400.0,"v":27.0,"dr":0.0252,"sa":0.3352},{"date":"2026-04-01","o":37600.0,"h":38180.0,"l":37600.0,"c":37900.0,"v":16.0,"dr":0.0134,"sa":0.3348},{"date":"2026-04-06","o":38280.0,"h":38580.0,"l":37420.0,"c":37400.0,"v":93.0,"dr":-0.0132,"sa":0.3351},{"date":"2026-04-07","o":37600.0,"h":38180.0,"l":37600.0,"c":38200.0,"v":27.0,"dr":0.0214,"sa":0.3355},{"date":"2026-04-08","o":39120.0,"h":39380.0,"l":38780.0,"c":38920.0,"v":201.0,"dr":0.0188,"sa":0.3351},{"date":"2026-04-09","o":39080.0,"h":40080.0,"l":39080.0,"c":40060.0,"v":229.0,"dr":0.0293,"sa":0.3361},{"date":"2026-04-10","o":40540.0,"h":40980.0,"l":40300.0,"c":40140.0,"v":67.0,"dr":0.002,"sa":0.3361},{"date":"2026-04-13","o":39480.0,"h":39480.0,"l":39080.0,"c":38940.0,"v":89.0,"dr":-0.0299,"sa":0.3377},{"date":"2026-04-14","o":39020.0,"h":39020.0,"l":38520.0,"c":38460.0,"v":105.0,"dr":-0.0123,"sa":0.338},{"date":"2026-04-15","o":38520.0,"h":38720.0,"l":38200.0,"c":38320.0,"v":96.0,"dr":-0.0036,"sa":0.3376},{"date":"2026-04-16","o":37560.0,"h":37940.0,"l":37540.0,"c":37820.0,"v":74.0,"dr":-0.013,"sa":0.336},{"date":"2026-04-17","o":37880.0,"h":38420.0,"l":37880.0,"c":38300.0,"v":44.0,"dr":0.0127,"sa":0.3317},{"date":"2026-04-20","o":38100.0,"h":38420.0,"l":38100.0,"c":38440.0,"v":36.0,"dr":0.0037,"sa":0.3317},{"date":"2026-04-21","o":38880.0,"h":38880.0,"l":37760.0,"c":37740.0,"v":42.0,"dr":-0.0182,"sa":0.3314},{"date":"2026-04-22","o":38240.0,"h":38240.0,"l":38100.0,"c":38040.0,"v":37.0,"dr":0.0079,"sa":0.3303},{"date":"2026-04-23","o":38300.0,"h":38640.0,"l":38300.0,"c":38640.0,"v":18.0,"dr":0.0158,"sa":0.3306},{"date":"2026-04-24","o":39180.0,"h":39860.0,"l":39180.0,"c":39880.0,"v":3054.0,"dr":0.0321,"sa":0.3318},{"date":"2026-04-27","o":39340.0,"h":39620.0,"l":39020.0,"c":39140.0,"v":3110.0,"dr":-0.0186,"sa":0.3315},{"date":"2026-04-28","o":39180.0,"h":39500.0,"l":39040.0,"c":39240.0,"v":131.0,"dr":0.0026,"sa":0.3312},{"date":"2026-04-29","o":39400.0,"h":39740.0,"l":39080.0,"c":39040.0,"v":91.0,"dr":-0.0051,"sa":0.3267},{"date":"2026-04-30","o":39500.0,"h":39580.0,"l":39480.0,"c":39480.0,"v":54.0,"dr":0.0113,"sa":0.3264},{"date":"2026-05-04","o":39580.0,"h":40160.0,"l":39260.0,"c":39640.0,"v":154.0,"dr":0.0041,"sa":0.3233},{"date":"2026-05-05","o":40120.0,"h":40960.0,"l":40120.0,"c":40540.0,"v":295.0,"dr":0.0227,"sa":0.3228},{"date":"2026-05-06","o":39940.0,"h":40180.0,"l":39760.0,"c":40080.0,"v":36.0,"dr":-0.0113,"sa":0.3212},{"date":"2026-05-07","o":39640.0,"h":39680.0,"l":39520.0,"c":39820.0,"v":16.0,"dr":-0.0065,"sa":0.321},{"date":"2026-05-08","o":39880.0,"h":40400.0,"l":39880.0,"c":40320.0,"v":183.0,"dr":0.0126,"sa":0.3212},{"date":"2026-05-11","o":40140.0,"h":41100.0,"l":40140.0,"c":40580.0,"v":173.0,"dr":0.0064,"sa":0.3212},{"date":"2026-05-12","o":40720.0,"h":40720.0,"l":40060.0,"c":40100.0,"v":30.0,"dr":-0.0118,"sa":0.3214},{"date":"2026-05-13","o":40140.0,"h":40500.0,"l":40140.0,"c":40240.0,"v":149.0,"dr":0.0035,"sa":0.3214},{"date":"2026-05-14","o":40500.0,"h":41160.0,"l":40480.0,"c":40140.0,"v":33.0,"dr":-0.0025,"sa":0.3214},{"date":"2026-05-15","o":39700.0,"h":40020.0,"l":39700.0,"c":39560.0,"v":64.0,"dr":-0.0144,"sa":0.3198},{"date":"2026-05-18","o":40020.0,"h":40260.0,"l":39800.0,"c":39800.0,"v":14.0,"dr":0.0061,"sa":0.3182},{"date":"2026-05-19","o":39600.0,"h":39680.0,"l":39600.0,"c":39960.0,"v":7.0,"dr":0.004,"sa":0.3181},{"date":"2026-05-20","o":40020.0,"h":40020.0,"l":39760.0,"c":39720.0,"v":51.0,"dr":-0.006,"sa":0.3181},{"date":"2026-05-21","o":39380.0,"h":39400.0,"l":39060.0,"c":39060.0,"v":328.0,"dr":-0.0166,"sa":0.3182},{"date":"2026-05-22","o":39000.0,"h":39000.0,"l":38340.0,"c":38800.0,"v":4.0,"dr":-0.0067,"sa":0.3183},{"date":"2026-05-26","o":38100.0,"h":38620.0,"l":38100.0,"c":38500.0,"v":2855.0,"dr":-0.0077,"sa":0.3185},{"date":"2026-05-27","o":38720.0,"h":38780.0,"l":38540.0,"c":38640.0,"v":37.0,"dr":0.0036,"sa":0.3185},{"date":"2026-05-28","o":38080.0,"h":38500.0,"l":38080.0,"c":38200.0,"v":35.0,"dr":-0.0114,"sa":0.3186},{"date":"2026-05-29","o":37580.0,"h":37780.0,"l":36840.0,"c":37600.0,"v":46.0,"dr":-0.0157,"sa":0.3187},{"date":"2026-06-01","o":37660.0,"h":37720.0,"l":37340.0,"c":37700.0,"v":22.0,"dr":0.0027,"sa":0.3186},{"date":"2026-06-02","o":38380.0,"h":38680.0,"l":38380.0,"c":38680.0,"v":96.0,"dr":0.026,"sa":0.3194},{"date":"2026-06-03","o":38380.0,"h":39320.0,"l":38380.0,"c":38800.0,"v":167.0,"dr":0.0031,"sa":0.3193},{"date":"2026-06-04","o":38620.0,"h":38620.0,"l":38300.0,"c":38280.0,"v":12.0,"dr":-0.0134,"sa":0.3197},{"date":"2026-06-05","o":38280.0,"h":38280.0,"l":37480.0,"c":37580.0,"v":83.0,"dr":-0.0183,"sa":0.3204},{"date":"2026-06-08","o":38040.0,"h":38200.0,"l":37840.0,"c":37860.0,"v":58.0,"dr":0.0075,"sa":0.3203},{"date":"2026-06-09","o":38200.0,"h":38360.0,"l":37860.0,"c":38180.0,"v":46.0,"dr":0.0085,"sa":0.3203},{"date":"2026-06-10","o":38980.0,"h":39040.0,"l":38400.0,"c":38380.0,"v":48.0,"dr":0.0052,"sa":0.3197},{"date":"2026-06-11","o":38660.0,"h":41280.0,"l":38460.0,"c":41160.0,"v":1947.0,"dr":0.0724,"sa":0.3272},{"date":"2026-06-12","o":41980.0,"h":42520.0,"l":41340.0,"c":41460.0,"v":338.0,"dr":0.0073,"sa":0.3273},{"date":"2026-06-16","o":40880.0,"h":40880.0,"l":39880.0,"c":40160.0,"v":169.0,"dr":-0.0314,"sa":0.329},{"date":"2026-06-17","o":40120.0,"h":40120.0,"l":39440.0,"c":39680.0,"v":799.0,"dr":-0.012,"sa":0.3287},{"date":"2026-06-18","o":39680.0,"h":40100.0,"l":39680.0,"c":40060.0,"v":90.0,"dr":0.0096,"sa":0.3282},{"date":"2026-06-19","o":40060.0,"h":40060.0,"l":38440.0,"c":39900.0,"v":34.0,"dr":-0.004,"sa":0.3278},{"date":"2026-06-22","o":40360.0,"h":40600.0,"l":39800.0,"c":39720.0,"v":124.0,"dr":-0.0045,"sa":0.3277},{"date":"2026-06-23","o":39380.0,"h":39380.0,"l":39380.0,"c":39720.0,"v":10.0,"dr":0.0,"sa":0.3276},{"date":"2026-06-24","o":40300.0,"h":40500.0,"l":40080.0,"c":40160.0,"v":76.0,"dr":0.0111,"sa":0.3273},{"date":"2026-06-25","o":40840.0,"h":41140.0,"l":40840.0,"c":40960.0,"v":72.0,"dr":0.0199,"sa":0.3278},{"date":"2026-06-26","o":41100.0,"h":41140.0,"l":40960.0,"c":40980.0,"v":4.0,"dr":0.0005,"sa":0.327},{"date":"2026-06-29","o":40860.0,"h":41500.0,"l":40840.0,"c":41400.0,"v":70.0,"dr":0.0102,"sa":0.3266},{"date":"2026-06-30","o":41340.0,"h":41520.0,"l":40500.0,"c":40320.0,"v":46.0,"dr":-0.0261,"sa":0.3278},{"date":"2026-07-01","o":40300.0,"h":40640.0,"l":40000.0,"c":40200.0,"v":55.0,"dr":-0.003,"sa":0.3278},{"date":"2026-07-02","o":40860.0,"h":41000.0,"l":40280.0,"c":40260.0,"v":53.0,"dr":0.0015,"sa":0.3275},{"date":"2026-07-03","o":40860.0,"h":41000.0,"l":40280.0,"c":40260.0,"v":0.0,"dr":0.0,"sa":0.3271},{"date":"2026-07-06","o":40620.0,"h":41180.0,"l":40620.0,"c":40940.0,"v":4273.0,"dr":0.0169,"sa":0.3274},{"date":"2026-07-07","o":41240.0,"h":41420.0,"l":41140.0,"c":41320.0,"v":388.0,"dr":0.0093,"sa":0.3274},{"date":"2026-07-08","o":41340.0,"h":41720.0,"l":41340.0,"c":41420.0,"v":615.0,"dr":0.0024,"sa":0.3258},{"date":"2026-07-10","o":41000.0,"h":41020.0,"l":40740.0,"c":40580.0,"v":12.0,"dr":-0.0203,"sa":0.3261},{"date":"2026-07-13","o":40580.0,"h":41220.0,"l":40580.0,"c":40820.0,"v":46.0,"dr":0.0059,"sa":0.326},{"date":"2026-07-14","o":40680.0,"h":40960.0,"l":40680.0,"c":40720.0,"v":25.0,"dr":-0.0024,"sa":0.3259},{"date":"2026-07-15","o":40520.0,"h":41020.0,"l":40520.0,"c":41100.0,"v":35.0,"dr":0.0093,"sa":0.3259},{"date":"2026-07-16","o":40800.0,"h":41000.0,"l":40760.0,"c":40920.0,"v":6.0,"dr":-0.0044,"sa":0.3242},{"date":"2026-07-17","o":40560.0,"h":41500.0,"l":40560.0,"c":41380.0,"v":11.0,"dr":0.0112,"sa":0.323},{"date":"2026-07-20","o":41500.0,"h":41500.0,"l":41340.0,"c":41240.0,"v":61.0,"dr":-0.0034,"sa":0.323},{"date":"2026-07-21","o":41340.0,"h":41340.0,"l":40760.0,"c":41000.0,"v":28.0,"dr":-0.0058,"sa":0.3231},{"date":"2026-07-22","o":41060.0,"h":41060.0,"l":40700.0,"c":41100.0,"v":38.0,"dr":0.0024,"sa":0.3231},{"date":"2026-07-23","o":41000.0,"h":41340.0,"l":41000.0,"c":41020.0,"v":19.0,"dr":-0.0019,"sa":0.3224},{"date":"2026-07-24","o":41460.0,"h":41820.0,"l":41460.0,"c":41620.0,"v":28.0,"dr":0.0146,"sa":0.3225},{"date":"2026-07-27","o":41380.0,"h":41600.0,"l":41260.0,"c":41160.0,"v":34.0,"dr":-0.0111,"sa":0.3227},{"date":"2026-07-28","o":41760.0,"h":41760.0,"l":41160.0,"c":41120.0,"v":23.0,"dr":-0.001,"sa":0.3227}]