[{"date":"2025-11-12","o":36500.0,"h":37060.0,"l":35980.0,"c":36820.0,"v":3891.0,"dr":0.0082,"sa":1.5079},{"date":"2025-11-13","o":36900.0,"h":36900.0,"l":36220.0,"c":36240.0,"v":2260.0,"dr":-0.0158,"sa":1.508},{"date":"2025-11-14","o":36160.0,"h":36220.0,"l":35200.0,"c":35700.0,"v":7442.0,"dr":-0.0149,"sa":0.4003},{"date":"2025-11-17","o":35600.0,"h":35600.0,"l":33840.0,"c":33880.0,"v":2670.0,"dr":-0.051,"sa":0.4026},{"date":"2025-11-18","o":33080.0,"h":33760.0,"l":32900.0,"c":33700.0,"v":1631.0,"dr":-0.0053,"sa":0.4027},{"date":"2025-11-19","o":34000.0,"h":34100.0,"l":33240.0,"c":33840.0,"v":1314.0,"dr":0.0042,"sa":0.402},{"date":"2025-11-21","o":34120.0,"h":35800.0,"l":34120.0,"c":35620.0,"v":800.0,"dr":0.0526,"sa":0.4045},{"date":"2025-11-25","o":35980.0,"h":36940.0,"l":35540.0,"c":36800.0,"v":3811.0,"dr":0.0331,"sa":0.4056},{"date":"2025-11-26","o":37000.0,"h":37520.0,"l":36780.0,"c":37280.0,"v":1613.0,"dr":0.013,"sa":0.4057},{"date":"2025-11-27","o":38000.0,"h":38320.0,"l":36160.0,"c":36740.0,"v":746.0,"dr":-0.0145,"sa":0.4055},{"date":"2025-11-28","o":36700.0,"h":37520.0,"l":36180.0,"c":37060.0,"v":1552.0,"dr":0.0087,"sa":0.4046},{"date":"2025-12-01","o":37100.0,"h":37120.0,"l":36480.0,"c":36700.0,"v":1235.0,"dr":-0.0097,"sa":0.4048},{"date":"2025-12-02","o":36700.0,"h":36880.0,"l":36300.0,"c":36900.0,"v":1206.0,"dr":0.0054,"sa":0.4041},{"date":"2025-12-03","o":37000.0,"h":37400.0,"l":36400.0,"c":37240.0,"v":4260.0,"dr":0.0092,"sa":0.4035},{"date":"2025-12-04","o":37240.0,"h":37580.0,"l":36980.0,"c":37500.0,"v":1560.0,"dr":0.007,"sa":0.4035},{"date":"2025-12-05","o":37500.0,"h":37600.0,"l":36940.0,"c":37380.0,"v":784.0,"dr":-0.0032,"sa":0.4035},{"date":"2025-12-09","o":37380.0,"h":37400.0,"l":36140.0,"c":36440.0,"v":977.0,"dr":-0.0251,"sa":0.4043},{"date":"2025-12-10","o":36720.0,"h":37840.0,"l":36220.0,"c":37920.0,"v":1267.0,"dr":0.0406,"sa":0.4061},{"date":"2025-12-11","o":37360.0,"h":38660.0,"l":37320.0,"c":38540.0,"v":1589.0,"dr":0.0164,"sa":0.4063},{"date":"2025-12-12","o":38600.0,"h":38960.0,"l":38140.0,"c":38500.0,"v":1669.0,"dr":-0.001,"sa":0.4059},{"date":"2025-12-15","o":38020.0,"h":39080.0,"l":38020.0,"c":39060.0,"v":2960.0,"dr":0.0145,"sa":0.4061},{"date":"2025-12-16","o":39300.0,"h":39500.0,"l":38920.0,"c":39160.0,"v":6690.0,"dr":0.0026,"sa":0.4061},{"date":"2025-12-17","o":39740.0,"h":39740.0,"l":38900.0,"c":39100.0,"v":2451.0,"dr":-0.0015,"sa":0.4058},{"date":"2025-12-18","o":39640.0,"h":39640.0,"l":38480.0,"c":38860.0,"v":3442.0,"dr":-0.0061,"sa":0.4054},{"date":"2025-12-19","o":37900.0,"h":39000.0,"l":37900.0,"c":38920.0,"v":3566.0,"dr":0.0015,"sa":0.4046},{"date":"2025-12-22","o":39080.0,"h":39380.0,"l":38640.0,"c":39380.0,"v":953.0,"dr":0.0118,"sa":0.4037},{"date":"2025-12-23","o":39400.0,"h":39740.0,"l":38940.0,"c":39080.0,"v":1342.0,"dr":-0.0076,"sa":0.4037},{"date":"2025-12-24","o":38760.0,"h":39340.0,"l":38760.0,"c":38860.0,"v":766.0,"dr":-0.0056,"sa":0.4038},{"date":"2025-12-26","o":38500.0,"h":40240.0,"l":38260.0,"c":38900.0,"v":1167.0,"dr":0.001,"sa":0.4035},{"date":"2025-12-29","o":39160.0,"h":39280.0,"l":38240.0,"c":38200.0,"v":2034.0,"dr":-0.018,"sa":0.4036},{"date":"2025-12-30","o":38740.0,"h":38740.0,"l":37920.0,"c":37920.0,"v":2490.0,"dr":-0.0073,"sa":0.403},{"date":"2026-01-02","o":37060.0,"h":38320.0,"l":37060.0,"c":38340.0,"v":3001.0,"dr":0.0111,"sa":0.4029},{"date":"2026-01-05","o":38340.0,"h":39300.0,"l":37760.0,"c":38960.0,"v":2564.0,"dr":0.0162,"sa":0.4028},{"date":"2026-01-06","o":38700.0,"h":39520.0,"l":38540.0,"c":39260.0,"v":1935.0,"dr":0.0077,"sa":0.4017},{"date":"2026-01-07","o":39020.0,"h":39440.0,"l":38600.0,"c":39020.0,"v":1371.0,"dr":-0.0061,"sa":0.4017},{"date":"2026-01-08","o":39000.0,"h":39360.0,"l":38460.0,"c":39240.0,"v":805.0,"dr":0.0056,"sa":0.4013},{"date":"2026-01-09","o":38480.0,"h":39480.0,"l":38140.0,"c":38360.0,"v":2229.0,"dr":-0.0224,"sa":0.402},{"date":"2026-01-12","o":37360.0,"h":37360.0,"l":36200.0,"c":36600.0,"v":18110.0,"dr":-0.0459,"sa":0.4047},{"date":"2026-01-13","o":36600.0,"h":37060.0,"l":36300.0,"c":36620.0,"v":13825.0,"dr":0.0005,"sa":0.4045},{"date":"2026-01-14","o":37900.0,"h":37900.0,"l":35640.0,"c":36300.0,"v":7903.0,"dr":-0.0087,"sa":0.4044},{"date":"2026-01-15","o":36340.0,"h":36680.0,"l":35960.0,"c":36100.0,"v":1850.0,"dr":-0.0055,"sa":0.4041},{"date":"2026-01-16","o":36300.0,"h":37340.0,"l":36080.0,"c":37060.0,"v":8580.0,"dr":0.0266,"sa":0.4048},{"date":"2026-01-19","o":37700.0,"h":37800.0,"l":35200.0,"c":36840.0,"v":847.0,"dr":-0.0059,"sa":0.4049},{"date":"2026-01-20","o":36400.0,"h":36500.0,"l":35660.0,"c":35780.0,"v":3037.0,"dr":-0.0288,"sa":0.4061},{"date":"2026-01-21","o":36120.0,"h":36500.0,"l":35660.0,"c":36460.0,"v":10983.0,"dr":0.019,"sa":0.4064},{"date":"2026-01-22","o":36500.0,"h":37180.0,"l":36200.0,"c":37020.0,"v":3989.0,"dr":0.0154,"sa":0.4057},{"date":"2026-01-23","o":36740.0,"h":36820.0,"l":36000.0,"c":36380.0,"v":3665.0,"dr":-0.0173,"sa":0.4062},{"date":"2026-01-26","o":36400.0,"h":36740.0,"l":36200.0,"c":36740.0,"v":1891.0,"dr":0.0099,"sa":0.4062},{"date":"2026-01-27","o":36680.0,"h":36960.0,"l":35900.0,"c":36240.0,"v":5920.0,"dr":-0.0136,"sa":0.4036},{"date":"2026-01-28","o":36240.0,"h":36460.0,"l":35900.0,"c":35900.0,"v":2831.0,"dr":-0.0094,"sa":0.4037},{"date":"2026-01-29","o":35900.0,"h":36460.0,"l":35800.0,"c":36000.0,"v":4377.0,"dr":0.0028,"sa":0.4037},{"date":"2026-01-30","o":35460.0,"h":35660.0,"l":34520.0,"c":35200.0,"v":2510.0,"dr":-0.0222,"sa":0.4031},{"date":"2026-02-02","o":35200.0,"h":35580.0,"l":34960.0,"c":35140.0,"v":1686.0,"dr":-0.0017,"sa":0.4029},{"date":"2026-02-03","o":34740.0,"h":35620.0,"l":34580.0,"c":34760.0,"v":1527.0,"dr":-0.0108,"sa":0.4029},{"date":"2026-02-04","o":34720.0,"h":35700.0,"l":34680.0,"c":35440.0,"v":7246.0,"dr":0.0196,"sa":0.4033},{"date":"2026-02-05","o":35660.0,"h":35880.0,"l":34840.0,"c":35500.0,"v":3317.0,"dr":0.0017,"sa":0.4012},{"date":"2026-02-06","o":35720.0,"h":36380.0,"l":35540.0,"c":35800.0,"v":4118.0,"dr":0.0085,"sa":0.4013},{"date":"2026-02-09","o":35440.0,"h":35920.0,"l":35100.0,"c":35680.0,"v":2139.0,"dr":-0.0034,"sa":0.4013},{"date":"2026-02-10","o":35720.0,"h":36200.0,"l":35260.0,"c":35700.0,"v":5121.0,"dr":0.0006,"sa":0.4013},{"date":"2026-02-11","o":35600.0,"h":36200.0,"l":34760.0,"c":34940.0,"v":2008.0,"dr":-0.0213,"sa":0.4017},{"date":"2026-02-12","o":34540.0,"h":35080.0,"l":33400.0,"c":33660.0,"v":6168.0,"dr":-0.0366,"sa":0.4033},{"date":"2026-02-13","o":33700.0,"h":34140.0,"l":32980.0,"c":33240.0,"v":1356.0,"dr":-0.0125,"sa":0.4035},{"date":"2026-02-18","o":33640.0,"h":34160.0,"l":33460.0,"c":33600.0,"v":2014.0,"dr":0.0108,"sa":0.4036},{"date":"2026-02-19","o":33600.0,"h":33640.0,"l":32660.0,"c":32920.0,"v":3913.0,"dr":-0.0202,"sa":0.4039},{"date":"2026-02-20","o":33320.0,"h":33600.0,"l":32800.0,"c":33240.0,"v":2063.0,"dr":0.0097,"sa":0.404},{"date":"2026-02-23","o":32940.0,"h":33200.0,"l":30440.0,"c":30620.0,"v":21833.0,"dr":-0.0788,"sa":0.4117},{"date":"2026-02-24","o":31100.0,"h":31220.0,"l":30620.0,"c":31060.0,"v":2079.0,"dr":0.0144,"sa":0.4109},{"date":"2026-02-25","o":31000.0,"h":32240.0,"l":31000.0,"c":32240.0,"v":3821.0,"dr":0.038,"sa":0.4126},{"date":"2026-02-26","o":32300.0,"h":33260.0,"l":32240.0,"c":33160.0,"v":1944.0,"dr":0.0285,"sa":0.4133},{"date":"2026-02-27","o":32060.0,"h":32060.0,"l":30120.0,"c":30120.0,"v":16972.0,"dr":-0.0917,"sa":0.4236},{"date":"2026-03-02","o":30020.0,"h":30240.0,"l":29580.0,"c":30180.0,"v":10293.0,"dr":0.002,"sa":0.4235},{"date":"2026-03-03","o":29820.0,"h":30500.0,"l":29320.0,"c":30540.0,"v":4530.0,"dr":0.0119,"sa":0.4229},{"date":"2026-03-04","o":30640.0,"h":30720.0,"l":30120.0,"c":30560.0,"v":5527.0,"dr":0.0007,"sa":0.4226},{"date":"2026-03-05","o":30500.0,"h":30500.0,"l":29940.0,"c":30040.0,"v":7018.0,"dr":-0.017,"sa":0.423},{"date":"2026-03-06","o":30220.0,"h":30220.0,"l":29120.0,"c":29740.0,"v":5442.0,"dr":-0.01,"sa":0.4226},{"date":"2026-03-09","o":29560.0,"h":30100.0,"l":28920.0,"c":30020.0,"v":5232.0,"dr":0.0094,"sa":0.4216},{"date":"2026-03-10","o":30120.0,"h":30120.0,"l":29560.0,"c":29620.0,"v":3490.0,"dr":-0.0133,"sa":0.4219},{"date":"2026-03-11","o":29620.0,"h":29880.0,"l":29280.0,"c":29720.0,"v":15062.0,"dr":0.0034,"sa":0.4218},{"date":"2026-03-12","o":29640.0,"h":29640.0,"l":29080.0,"c":29220.0,"v":1271.0,"dr":-0.0168,"sa":0.4222},{"date":"2026-03-13","o":29420.0,"h":29620.0,"l":29220.0,"c":29360.0,"v":2560.0,"dr":0.0048,"sa":0.4222},{"date":"2026-03-16","o":29520.0,"h":29600.0,"l":29000.0,"c":29220.0,"v":5104.0,"dr":-0.0048,"sa":0.4218},{"date":"2026-03-17","o":29620.0,"h":29980.0,"l":29360.0,"c":29420.0,"v":2606.0,"dr":0.0068,"sa":0.4194},{"date":"2026-03-18","o":29440.0,"h":29540.0,"l":28800.0,"c":28800.0,"v":1596.0,"dr":-0.0211,"sa":0.419},{"date":"2026-03-19","o":28700.0,"h":29100.0,"l":28600.0,"c":28880.0,"v":1336.0,"dr":0.0028,"sa":0.4184},{"date":"2026-03-20","o":29000.0,"h":29080.0,"l":28600.0,"c":28980.0,"v":3282.0,"dr":0.0035,"sa":0.4163},{"date":"2026-03-23","o":29420.0,"h":29660.0,"l":29240.0,"c":29340.0,"v":6260.0,"dr":0.0124,"sa":0.4159},{"date":"2026-03-25","o":29720.0,"h":29820.0,"l":28780.0,"c":29100.0,"v":2889.0,"dr":-0.0082,"sa":0.4157},{"date":"2026-03-26","o":29180.0,"h":29180.0,"l":28500.0,"c":28880.0,"v":4844.0,"dr":-0.0076,"sa":0.4156},{"date":"2026-03-27","o":28780.0,"h":28920.0,"l":28360.0,"c":28840.0,"v":3261.0,"dr":-0.0014,"sa":0.4137},{"date":"2026-03-30","o":28800.0,"h":29680.0,"l":28800.0,"c":29380.0,"v":3198.0,"dr":0.0187,"sa":0.414},{"date":"2026-03-31","o":29640.0,"h":29960.0,"l":29200.0,"c":29700.0,"v":4719.0,"dr":0.0109,"sa":0.4136},{"date":"2026-04-01","o":30100.0,"h":30100.0,"l":29380.0,"c":30000.0,"v":3326.0,"dr":0.0101,"sa":0.413},{"date":"2026-04-06","o":29820.0,"h":30220.0,"l":29700.0,"c":30220.0,"v":2991.0,"dr":0.0073,"sa":0.4131},{"date":"2026-04-07","o":30100.0,"h":30460.0,"l":29820.0,"c":30340.0,"v":1296.0,"dr":0.004,"sa":0.413},{"date":"2026-04-08","o":31200.0,"h":31720.0,"l":31020.0,"c":31260.0,"v":3812.0,"dr":0.0303,"sa":0.4122},{"date":"2026-04-09","o":30960.0,"h":31360.0,"l":30780.0,"c":31340.0,"v":5715.0,"dr":0.0026,"sa":0.412},{"date":"2026-04-10","o":31040.0,"h":31220.0,"l":30780.0,"c":30800.0,"v":6373.0,"dr":-0.0172,"sa":0.4122},{"date":"2026-04-13","o":30660.0,"h":31740.0,"l":30660.0,"c":31680.0,"v":8544.0,"dr":0.0286,"sa":0.4126},{"date":"2026-04-14","o":31620.0,"h":32180.0,"l":31520.0,"c":32040.0,"v":3888.0,"dr":0.0114,"sa":0.4123},{"date":"2026-04-15","o":32480.0,"h":32520.0,"l":31860.0,"c":31980.0,"v":3276.0,"dr":-0.0019,"sa":0.4123},{"date":"2026-04-16","o":32040.0,"h":32040.0,"l":31420.0,"c":31500.0,"v":1759.0,"dr":-0.015,"sa":0.4046},{"date":"2026-04-17","o":32160.0,"h":32860.0,"l":32160.0,"c":32200.0,"v":5916.0,"dr":0.0222,"sa":0.4027},{"date":"2026-04-20","o":32300.0,"h":32520.0,"l":32140.0,"c":32340.0,"v":16577.0,"dr":0.0043,"sa":0.4025},{"date":"2026-04-21","o":32660.0,"h":33120.0,"l":32100.0,"c":32160.0,"v":3579.0,"dr":-0.0056,"sa":0.4025},{"date":"2026-04-22","o":32280.0,"h":32760.0,"l":32220.0,"c":32680.0,"v":3555.0,"dr":0.0162,"sa":0.3911},{"date":"2026-04-23","o":32780.0,"h":32780.0,"l":31040.0,"c":31400.0,"v":6815.0,"dr":-0.0392,"sa":0.3917},{"date":"2026-04-24","o":31320.0,"h":31460.0,"l":31020.0,"c":31380.0,"v":2422.0,"dr":-0.0006,"sa":0.3917},{"date":"2026-04-27","o":31580.0,"h":32300.0,"l":31320.0,"c":32340.0,"v":3015.0,"dr":0.0306,"sa":0.3897},{"date":"2026-04-28","o":32240.0,"h":32760.0,"l":31680.0,"c":31760.0,"v":2010.0,"dr":-0.0179,"sa":0.3899},{"date":"2026-04-29","o":31680.0,"h":31800.0,"l":31280.0,"c":31300.0,"v":2124.0,"dr":-0.0145,"sa":0.3788},{"date":"2026-04-30","o":31320.0,"h":32380.0,"l":31320.0,"c":32300.0,"v":3253.0,"dr":0.0319,"sa":0.3724},{"date":"2026-05-04","o":32040.0,"h":32140.0,"l":31600.0,"c":31820.0,"v":7735.0,"dr":-0.0149,"sa":0.363},{"date":"2026-05-05","o":32000.0,"h":32000.0,"l":31260.0,"c":31300.0,"v":3069.0,"dr":-0.0163,"sa":0.363},{"date":"2026-05-06","o":31700.0,"h":32000.0,"l":31560.0,"c":31860.0,"v":3540.0,"dr":0.0179,"sa":0.3601},{"date":"2026-05-07","o":31960.0,"h":31980.0,"l":31320.0,"c":31540.0,"v":2999.0,"dr":-0.01,"sa":0.3601},{"date":"2026-05-08","o":31540.0,"h":31580.0,"l":31160.0,"c":31260.0,"v":2914.0,"dr":-0.0089,"sa":0.3601},{"date":"2026-05-11","o":31120.0,"h":31400.0,"l":30760.0,"c":30740.0,"v":1467.0,"dr":-0.0166,"sa":0.3605},{"date":"2026-05-12","o":30860.0,"h":31160.0,"l":30660.0,"c":30860.0,"v":1206.0,"dr":0.0039,"sa":0.3604},{"date":"2026-05-13","o":30760.0,"h":30800.0,"l":30360.0,"c":30620.0,"v":2860.0,"dr":-0.0078,"sa":0.3533},{"date":"2026-05-14","o":30720.0,"h":31080.0,"l":30720.0,"c":30900.0,"v":1871.0,"dr":0.0091,"sa":0.353},{"date":"2026-05-15","o":30900.0,"h":31320.0,"l":30880.0,"c":31060.0,"v":1702.0,"dr":0.0052,"sa":0.3514},{"date":"2026-05-18","o":30820.0,"h":31360.0,"l":30800.0,"c":30860.0,"v":10506.0,"dr":-0.0064,"sa":0.3512},{"date":"2026-05-19","o":30540.0,"h":31040.0,"l":30540.0,"c":30860.0,"v":15474.0,"dr":0.0,"sa":0.3512},{"date":"2026-05-20","o":30380.0,"h":30860.0,"l":30180.0,"c":30700.0,"v":4480.0,"dr":-0.0052,"sa":0.3476},{"date":"2026-05-21","o":30440.0,"h":30780.0,"l":30300.0,"c":30600.0,"v":1536.0,"dr":-0.0033,"sa":0.3475},{"date":"2026-05-22","o":30780.0,"h":31060.0,"l":30720.0,"c":30940.0,"v":2288.0,"dr":0.0111,"sa":0.3476},{"date":"2026-05-26","o":31160.0,"h":31160.0,"l":30700.0,"c":30740.0,"v":3974.0,"dr":-0.0065,"sa":0.3476},{"date":"2026-05-27","o":31200.0,"h":31420.0,"l":30820.0,"c":30920.0,"v":8259.0,"dr":0.0059,"sa":0.3476},{"date":"2026-05-28","o":30460.0,"h":31200.0,"l":30300.0,"c":31060.0,"v":3840.0,"dr":0.0045,"sa":0.3476},{"date":"2026-05-29","o":31060.0,"h":31600.0,"l":31000.0,"c":31360.0,"v":3449.0,"dr":0.0097,"sa":0.3476},{"date":"2026-06-01","o":30900.0,"h":31280.0,"l":30740.0,"c":31280.0,"v":6639.0,"dr":-0.0026,"sa":0.3448},{"date":"2026-06-02","o":31300.0,"h":31380.0,"l":30860.0,"c":31120.0,"v":2887.0,"dr":-0.0051,"sa":0.3449},{"date":"2026-06-03","o":31000.0,"h":31200.0,"l":30320.0,"c":30460.0,"v":8701.0,"dr":-0.0212,"sa":0.3455},{"date":"2026-06-04","o":30700.0,"h":31800.0,"l":30700.0,"c":31560.0,"v":7334.0,"dr":0.0361,"sa":0.3471},{"date":"2026-06-05","o":31620.0,"h":31940.0,"l":31020.0,"c":31300.0,"v":5258.0,"dr":-0.0082,"sa":0.3438},{"date":"2026-06-08","o":31520.0,"h":31780.0,"l":31380.0,"c":31760.0,"v":3746.0,"dr":0.0147,"sa":0.3441},{"date":"2026-06-09","o":32240.0,"h":32660.0,"l":31940.0,"c":32180.0,"v":8302.0,"dr":0.0132,"sa":0.3437},{"date":"2026-06-10","o":32000.0,"h":32360.0,"l":31560.0,"c":31540.0,"v":2791.0,"dr":-0.0199,"sa":0.3443},{"date":"2026-06-11","o":31360.0,"h":31880.0,"l":30800.0,"c":31760.0,"v":5128.0,"dr":0.007,"sa":0.3444},{"date":"2026-06-12","o":32060.0,"h":32540.0,"l":31880.0,"c":32500.0,"v":7789.0,"dr":0.0233,"sa":0.345},{"date":"2026-06-16","o":33240.0,"h":34200.0,"l":33240.0,"c":34080.0,"v":7108.0,"dr":0.0486,"sa":0.3481},{"date":"2026-06-17","o":34320.0,"h":34640.0,"l":33980.0,"c":34100.0,"v":10943.0,"dr":0.0006,"sa":0.3481},{"date":"2026-06-18","o":34240.0,"h":35000.0,"l":34000.0,"c":34200.0,"v":5005.0,"dr":0.0029,"sa":0.3477},{"date":"2026-06-19","o":34000.0,"h":34980.0,"l":32960.0,"c":34000.0,"v":339.0,"dr":-0.0058,"sa":0.3478},{"date":"2026-06-22","o":34000.0,"h":34420.0,"l":33880.0,"c":34380.0,"v":30936.0,"dr":0.0112,"sa":0.3477},{"date":"2026-06-23","o":34000.0,"h":34960.0,"l":34000.0,"c":34800.0,"v":16897.0,"dr":0.0122,"sa":0.3478},{"date":"2026-06-24","o":34980.0,"h":35660.0,"l":34880.0,"c":35500.0,"v":3242.0,"dr":0.0201,"sa":0.3483},{"date":"2026-06-25","o":35920.0,"h":36440.0,"l":35180.0,"c":35260.0,"v":7026.0,"dr":-0.0068,"sa":0.3461},{"date":"2026-06-26","o":35300.0,"h":35400.0,"l":34840.0,"c":35100.0,"v":6769.0,"dr":-0.0045,"sa":0.3459},{"date":"2026-06-29","o":35020.0,"h":35640.0,"l":34920.0,"c":35200.0,"v":3734.0,"dr":0.0028,"sa":0.3459},{"date":"2026-06-30","o":35200.0,"h":35740.0,"l":34980.0,"c":35180.0,"v":2265.0,"dr":-0.0006,"sa":0.3458},{"date":"2026-07-01","o":35800.0,"h":36720.0,"l":35440.0,"c":36400.0,"v":4498.0,"dr":0.0347,"sa":0.3471},{"date":"2026-07-02","o":36940.0,"h":37060.0,"l":36360.0,"c":36800.0,"v":3032.0,"dr":0.011,"sa":0.346},{"date":"2026-07-03","o":38280.0,"h":38280.0,"l":35700.0,"c":36440.0,"v":1516.0,"dr":-0.0098,"sa":0.3461},{"date":"2026-07-06","o":36740.0,"h":37440.0,"l":36620.0,"c":37180.0,"v":8474.0,"dr":0.0203,"sa":0.3465},{"date":"2026-07-07","o":37480.0,"h":37520.0,"l":36640.0,"c":36640.0,"v":1728.0,"dr":-0.0145,"sa":0.3463},{"date":"2026-07-08","o":36800.0,"h":36800.0,"l":35060.0,"c":35140.0,"v":5029.0,"dr":-0.0409,"sa":0.3487},{"date":"2026-07-10","o":36760.0,"h":37040.0,"l":36240.0,"c":36560.0,"v":1296.0,"dr":0.0404,"sa":0.35},{"date":"2026-07-13","o":37320.0,"h":37520.0,"l":36880.0,"c":37100.0,"v":2186.0,"dr":0.0148,"sa":0.3498},{"date":"2026-07-14","o":36620.0,"h":37440.0,"l":36600.0,"c":36820.0,"v":3695.0,"dr":-0.0075,"sa":0.35},{"date":"2026-07-15","o":37180.0,"h":37780.0,"l":36960.0,"c":37460.0,"v":4533.0,"dr":0.0174,"sa":0.3503},{"date":"2026-07-16","o":37720.0,"h":37820.0,"l":37420.0,"c":37700.0,"v":4373.0,"dr":0.0064,"sa":0.3499},{"date":"2026-07-17","o":36920.0,"h":37560.0,"l":36800.0,"c":37300.0,"v":2725.0,"dr":-0.0106,"sa":0.3485},{"date":"2026-07-20","o":37600.0,"h":37600.0,"l":36800.0,"c":36800.0,"v":4752.0,"dr":-0.0134,"sa":0.3469},{"date":"2026-07-21","o":36580.0,"h":36920.0,"l":36540.0,"c":36800.0,"v":2768.0,"dr":0.0,"sa":0.3461},{"date":"2026-07-22","o":36340.0,"h":36720.0,"l":36140.0,"c":36540.0,"v":4215.0,"dr":-0.0071,"sa":0.3453},{"date":"2026-07-23","o":35900.0,"h":36340.0,"l":35620.0,"c":36000.0,"v":2486.0,"dr":-0.0148,"sa":0.3428},{"date":"2026-07-24","o":34480.0,"h":34740.0,"l":33700.0,"c":34740.0,"v":11167.0,"dr":-0.035,"sa":0.3447},{"date":"2026-07-27","o":35040.0,"h":35940.0,"l":35040.0,"c":35800.0,"v":6841.0,"dr":0.0305,"sa":0.3447},{"date":"2026-07-28","o":35840.0,"h":35980.0,"l":35540.0,"c":35840.0,"v":8425.0,"dr":0.0011,"sa":0.3441}]