[{"date":"2025-11-13","o":32620.0,"h":32700.0,"l":32060.0,"c":32140.0,"v":274.0,"dr":-0.0012,"sa":0.6511},{"date":"2025-11-14","o":31580.0,"h":31780.0,"l":31480.0,"c":31540.0,"v":2374.0,"dr":-0.0187,"sa":0.6515},{"date":"2025-11-17","o":30740.0,"h":31280.0,"l":30740.0,"c":30640.0,"v":92.0,"dr":-0.0285,"sa":0.4204},{"date":"2025-11-18","o":30640.0,"h":30780.0,"l":29880.0,"c":30000.0,"v":503.0,"dr":-0.0209,"sa":0.4201},{"date":"2025-11-19","o":30480.0,"h":30480.0,"l":30040.0,"c":30100.0,"v":75.0,"dr":0.0033,"sa":0.4184},{"date":"2025-11-21","o":30460.0,"h":30860.0,"l":30460.0,"c":30900.0,"v":5.0,"dr":0.0266,"sa":0.4189},{"date":"2025-11-25","o":31580.0,"h":32200.0,"l":31580.0,"c":32340.0,"v":819.0,"dr":0.0466,"sa":0.4201},{"date":"2025-11-26","o":32340.0,"h":33000.0,"l":32340.0,"c":33000.0,"v":411.0,"dr":0.0204,"sa":0.4202},{"date":"2025-11-27","o":32500.0,"h":34000.0,"l":32000.0,"c":32080.0,"v":181.0,"dr":-0.0279,"sa":0.4214},{"date":"2025-11-28","o":32900.0,"h":33980.0,"l":32660.0,"c":32680.0,"v":4043.0,"dr":0.0187,"sa":0.4214},{"date":"2025-12-01","o":33000.0,"h":33180.0,"l":32700.0,"c":33060.0,"v":681.0,"dr":0.0116,"sa":0.4207},{"date":"2025-12-02","o":33040.0,"h":33420.0,"l":33040.0,"c":33080.0,"v":1122.0,"dr":0.0006,"sa":0.4202},{"date":"2025-12-03","o":33760.0,"h":33760.0,"l":32860.0,"c":33060.0,"v":775.0,"dr":-0.0006,"sa":0.4201},{"date":"2025-12-04","o":33420.0,"h":33540.0,"l":33080.0,"c":33540.0,"v":1152.0,"dr":0.0145,"sa":0.4198},{"date":"2025-12-05","o":33060.0,"h":33460.0,"l":32840.0,"c":32980.0,"v":208.0,"dr":-0.0167,"sa":0.4203},{"date":"2025-12-09","o":33100.0,"h":33140.0,"l":32800.0,"c":32860.0,"v":395.0,"dr":-0.0036,"sa":0.4189},{"date":"2025-12-10","o":33260.0,"h":33500.0,"l":33100.0,"c":33440.0,"v":69.0,"dr":0.0177,"sa":0.4183},{"date":"2025-12-11","o":34120.0,"h":34440.0,"l":34120.0,"c":34220.0,"v":223.0,"dr":0.0233,"sa":0.4187},{"date":"2025-12-12","o":34240.0,"h":34580.0,"l":33920.0,"c":34280.0,"v":313.0,"dr":0.0018,"sa":0.4185},{"date":"2025-12-15","o":34420.0,"h":35100.0,"l":34420.0,"c":35160.0,"v":1263.0,"dr":0.0257,"sa":0.4189},{"date":"2025-12-16","o":35300.0,"h":35380.0,"l":34900.0,"c":35040.0,"v":402.0,"dr":-0.0034,"sa":0.4188},{"date":"2025-12-17","o":34920.0,"h":35100.0,"l":34640.0,"c":35060.0,"v":6547.0,"dr":0.0006,"sa":0.4188},{"date":"2025-12-18","o":35580.0,"h":35660.0,"l":35040.0,"c":35180.0,"v":980.0,"dr":0.0034,"sa":0.4177},{"date":"2025-12-19","o":35500.0,"h":35960.0,"l":35500.0,"c":35640.0,"v":11926.0,"dr":0.0131,"sa":0.417},{"date":"2025-12-22","o":36160.0,"h":36180.0,"l":35680.0,"c":35840.0,"v":212.0,"dr":0.0056,"sa":0.4167},{"date":"2025-12-23","o":35700.0,"h":35900.0,"l":35360.0,"c":35520.0,"v":547.0,"dr":-0.0089,"sa":0.417},{"date":"2025-12-24","o":35160.0,"h":35660.0,"l":35160.0,"c":35460.0,"v":593.0,"dr":-0.0017,"sa":0.4167},{"date":"2025-12-26","o":38000.0,"h":40000.0,"l":35100.0,"c":35300.0,"v":555.0,"dr":-0.0045,"sa":0.4165},{"date":"2025-12-29","o":35300.0,"h":35740.0,"l":35280.0,"c":35500.0,"v":598.0,"dr":0.0057,"sa":0.416},{"date":"2025-12-30","o":36000.0,"h":36320.0,"l":35580.0,"c":35680.0,"v":457.0,"dr":0.0051,"sa":0.4156},{"date":"2026-01-02","o":36600.0,"h":36900.0,"l":36440.0,"c":36940.0,"v":1233.0,"dr":0.0353,"sa":0.4167},{"date":"2026-01-05","o":36940.0,"h":37260.0,"l":36180.0,"c":37160.0,"v":587.0,"dr":0.006,"sa":0.4164},{"date":"2026-01-06","o":36840.0,"h":36960.0,"l":36200.0,"c":36380.0,"v":302.0,"dr":-0.021,"sa":0.4168},{"date":"2026-01-07","o":35960.0,"h":36040.0,"l":35320.0,"c":35520.0,"v":5396.0,"dr":-0.0236,"sa":0.4178},{"date":"2026-01-08","o":35400.0,"h":36060.0,"l":35340.0,"c":35940.0,"v":330.0,"dr":0.0118,"sa":0.4178},{"date":"2026-01-09","o":36160.0,"h":36540.0,"l":35680.0,"c":36360.0,"v":242.0,"dr":0.0117,"sa":0.4179},{"date":"2026-01-12","o":36680.0,"h":37000.0,"l":36680.0,"c":37020.0,"v":1133.0,"dr":0.0182,"sa":0.418},{"date":"2026-01-13","o":37200.0,"h":37760.0,"l":37180.0,"c":37960.0,"v":413.0,"dr":0.0254,"sa":0.4181},{"date":"2026-01-14","o":37860.0,"h":37900.0,"l":37120.0,"c":37260.0,"v":230.0,"dr":-0.0184,"sa":0.4187},{"date":"2026-01-15","o":37200.0,"h":37200.0,"l":36520.0,"c":36460.0,"v":241.0,"dr":-0.0215,"sa":0.4172},{"date":"2026-01-16","o":36460.0,"h":36920.0,"l":36440.0,"c":36760.0,"v":147.0,"dr":0.0082,"sa":0.4171},{"date":"2026-01-19","o":36800.0,"h":40000.0,"l":36760.0,"c":38360.0,"v":160.0,"dr":0.0435,"sa":0.417},{"date":"2026-01-20","o":37080.0,"h":37080.0,"l":36500.0,"c":36680.0,"v":1535.0,"dr":-0.0438,"sa":0.4194},{"date":"2026-01-21","o":36600.0,"h":37280.0,"l":36320.0,"c":37360.0,"v":906.0,"dr":0.0185,"sa":0.4194},{"date":"2026-01-22","o":37220.0,"h":37740.0,"l":37120.0,"c":37620.0,"v":513.0,"dr":0.007,"sa":0.4183},{"date":"2026-01-23","o":37520.0,"h":37720.0,"l":37180.0,"c":37900.0,"v":244.0,"dr":0.0074,"sa":0.417},{"date":"2026-01-26","o":38100.0,"h":38540.0,"l":37980.0,"c":38360.0,"v":347.0,"dr":0.0121,"sa":0.4161},{"date":"2026-01-27","o":38700.0,"h":39380.0,"l":38700.0,"c":39180.0,"v":425.0,"dr":0.0214,"sa":0.4163},{"date":"2026-01-28","o":38240.0,"h":38280.0,"l":37740.0,"c":37980.0,"v":2845.0,"dr":-0.0306,"sa":0.4178},{"date":"2026-01-29","o":38720.0,"h":38740.0,"l":37780.0,"c":38260.0,"v":379.0,"dr":0.0074,"sa":0.4178},{"date":"2026-01-30","o":38400.0,"h":38740.0,"l":38040.0,"c":38160.0,"v":708.0,"dr":-0.0026,"sa":0.4175},{"date":"2026-02-02","o":38300.0,"h":38840.0,"l":38120.0,"c":38820.0,"v":2212.0,"dr":0.0173,"sa":0.4176},{"date":"2026-02-03","o":38760.0,"h":38900.0,"l":38240.0,"c":38520.0,"v":554.0,"dr":-0.0077,"sa":0.4167},{"date":"2026-02-04","o":38980.0,"h":39180.0,"l":38040.0,"c":38240.0,"v":38636.0,"dr":-0.0073,"sa":0.4165},{"date":"2026-02-05","o":36000.0,"h":36040.0,"l":35000.0,"c":35140.0,"v":4218.0,"dr":-0.0811,"sa":0.4248},{"date":"2026-02-06","o":35940.0,"h":36460.0,"l":35520.0,"c":35740.0,"v":196.0,"dr":0.0171,"sa":0.4249},{"date":"2026-02-09","o":36200.0,"h":36560.0,"l":36080.0,"c":36560.0,"v":1614.0,"dr":0.0229,"sa":0.4253},{"date":"2026-02-10","o":36440.0,"h":36440.0,"l":35740.0,"c":36000.0,"v":614.0,"dr":-0.0153,"sa":0.4255},{"date":"2026-02-11","o":35740.0,"h":35740.0,"l":34960.0,"c":35680.0,"v":79214.0,"dr":-0.0089,"sa":0.4257},{"date":"2026-02-12","o":35040.0,"h":35080.0,"l":34180.0,"c":34300.0,"v":625.0,"dr":-0.0387,"sa":0.4271},{"date":"2026-02-13","o":33880.0,"h":33880.0,"l":33120.0,"c":33300.0,"v":656.0,"dr":-0.0292,"sa":0.4266},{"date":"2026-02-18","o":34160.0,"h":34560.0,"l":34100.0,"c":34120.0,"v":768.0,"dr":0.0246,"sa":0.4263},{"date":"2026-02-19","o":34100.0,"h":34100.0,"l":33160.0,"c":33360.0,"v":569.0,"dr":-0.0223,"sa":0.4258},{"date":"2026-02-20","o":33320.0,"h":34000.0,"l":33320.0,"c":34020.0,"v":2903.0,"dr":0.0198,"sa":0.426},{"date":"2026-02-23","o":34240.0,"h":34460.0,"l":33740.0,"c":33900.0,"v":556.0,"dr":-0.0035,"sa":0.4247},{"date":"2026-02-24","o":33540.0,"h":33960.0,"l":33440.0,"c":33880.0,"v":101.0,"dr":-0.0006,"sa":0.4247},{"date":"2026-02-25","o":33980.0,"h":34920.0,"l":33980.0,"c":34760.0,"v":448.0,"dr":0.026,"sa":0.4243},{"date":"2026-02-26","o":34860.0,"h":35160.0,"l":34700.0,"c":35100.0,"v":21823.0,"dr":0.0098,"sa":0.4236},{"date":"2026-02-27","o":34920.0,"h":35060.0,"l":33760.0,"c":33740.0,"v":11335.0,"dr":-0.0387,"sa":0.4254},{"date":"2026-03-02","o":32820.0,"h":32820.0,"l":32220.0,"c":32580.0,"v":7937.0,"dr":-0.0344,"sa":0.4271},{"date":"2026-03-03","o":30640.0,"h":31220.0,"l":30380.0,"c":31000.0,"v":393.0,"dr":-0.0485,"sa":0.4297},{"date":"2026-03-04","o":31800.0,"h":32280.0,"l":31740.0,"c":32260.0,"v":573.0,"dr":0.0406,"sa":0.4303},{"date":"2026-03-05","o":32000.0,"h":32040.0,"l":31420.0,"c":31560.0,"v":1044.0,"dr":-0.0217,"sa":0.4266},{"date":"2026-03-06","o":31400.0,"h":31720.0,"l":31260.0,"c":31580.0,"v":522.0,"dr":0.0006,"sa":0.4258},{"date":"2026-03-09","o":30680.0,"h":31700.0,"l":30520.0,"c":31740.0,"v":45585.0,"dr":0.0051,"sa":0.4256},{"date":"2026-03-10","o":31940.0,"h":32760.0,"l":31840.0,"c":32040.0,"v":141.0,"dr":0.0095,"sa":0.4257},{"date":"2026-03-11","o":31900.0,"h":31900.0,"l":31640.0,"c":31900.0,"v":8153.0,"dr":-0.0044,"sa":0.4257},{"date":"2026-03-12","o":30340.0,"h":30560.0,"l":30040.0,"c":30300.0,"v":98.0,"dr":-0.0502,"sa":0.4283},{"date":"2026-03-13","o":30280.0,"h":30380.0,"l":29880.0,"c":29900.0,"v":204.0,"dr":-0.0132,"sa":0.4285},{"date":"2026-03-16","o":30460.0,"h":30780.0,"l":30460.0,"c":30680.0,"v":2062.0,"dr":0.0261,"sa":0.4291},{"date":"2026-03-17","o":31000.0,"h":31060.0,"l":30620.0,"c":30660.0,"v":29.0,"dr":-0.0007,"sa":0.429},{"date":"2026-03-18","o":30800.0,"h":31120.0,"l":30620.0,"c":30500.0,"v":137.0,"dr":-0.0052,"sa":0.424},{"date":"2026-03-19","o":29940.0,"h":30800.0,"l":29780.0,"c":30660.0,"v":174.0,"dr":0.0052,"sa":0.4241},{"date":"2026-03-20","o":30800.0,"h":30800.0,"l":30060.0,"c":30040.0,"v":2385.0,"dr":-0.0202,"sa":0.4247},{"date":"2026-03-23","o":30940.0,"h":31520.0,"l":30940.0,"c":31540.0,"v":17.0,"dr":0.0499,"sa":0.4261},{"date":"2026-03-25","o":31640.0,"h":31820.0,"l":31160.0,"c":31120.0,"v":616.0,"dr":-0.0133,"sa":0.4264},{"date":"2026-03-26","o":30780.0,"h":30920.0,"l":30320.0,"c":30200.0,"v":78.0,"dr":-0.0296,"sa":0.4274},{"date":"2026-03-27","o":29820.0,"h":30340.0,"l":29800.0,"c":30020.0,"v":1397.0,"dr":-0.006,"sa":0.4274},{"date":"2026-03-30","o":30420.0,"h":30440.0,"l":30180.0,"c":30280.0,"v":2498.0,"dr":0.0087,"sa":0.4254},{"date":"2026-03-31","o":30680.0,"h":31880.0,"l":30680.0,"c":31760.0,"v":2734.0,"dr":0.0489,"sa":0.4275},{"date":"2026-04-01","o":32200.0,"h":32640.0,"l":32100.0,"c":32580.0,"v":166.0,"dr":0.0258,"sa":0.4242},{"date":"2026-04-06","o":32580.0,"h":32820.0,"l":32300.0,"c":32440.0,"v":204.0,"dr":-0.0043,"sa":0.423},{"date":"2026-04-07","o":32500.0,"h":33060.0,"l":32400.0,"c":32960.0,"v":422.0,"dr":0.016,"sa":0.4225},{"date":"2026-04-08","o":34000.0,"h":35180.0,"l":34000.0,"c":34660.0,"v":172.0,"dr":0.0516,"sa":0.4253},{"date":"2026-04-09","o":33180.0,"h":33660.0,"l":33000.0,"c":33400.0,"v":653.0,"dr":-0.0364,"sa":0.4263},{"date":"2026-04-10","o":34080.0,"h":34260.0,"l":34040.0,"c":33880.0,"v":484.0,"dr":0.0144,"sa":0.4259},{"date":"2026-04-13","o":33800.0,"h":34360.0,"l":33700.0,"c":34300.0,"v":103.0,"dr":0.0124,"sa":0.4259},{"date":"2026-04-14","o":34420.0,"h":34780.0,"l":34320.0,"c":34780.0,"v":270.0,"dr":0.014,"sa":0.4253},{"date":"2026-04-15","o":34260.0,"h":34420.0,"l":33860.0,"c":34020.0,"v":322.0,"dr":-0.0219,"sa":0.4261},{"date":"2026-04-16","o":33780.0,"h":33780.0,"l":33280.0,"c":33340.0,"v":175.0,"dr":-0.02,"sa":0.4266},{"date":"2026-04-17","o":34480.0,"h":34860.0,"l":34480.0,"c":34740.0,"v":374.0,"dr":0.042,"sa":0.4284},{"date":"2026-04-20","o":33980.0,"h":34040.0,"l":33800.0,"c":33940.0,"v":109.0,"dr":-0.023,"sa":0.4172},{"date":"2026-04-21","o":33740.0,"h":33760.0,"l":33040.0,"c":32900.0,"v":74.0,"dr":-0.0306,"sa":0.4185},{"date":"2026-04-22","o":32740.0,"h":33020.0,"l":32740.0,"c":32860.0,"v":22.0,"dr":-0.0012,"sa":0.4185},{"date":"2026-04-23","o":32320.0,"h":32400.0,"l":31880.0,"c":31780.0,"v":37.0,"dr":-0.0329,"sa":0.4161},{"date":"2026-04-24","o":32200.0,"h":32700.0,"l":32200.0,"c":32600.0,"v":1946.0,"dr":0.0258,"sa":0.4167},{"date":"2026-04-27","o":32720.0,"h":33480.0,"l":32720.0,"c":33360.0,"v":186.0,"dr":0.0233,"sa":0.4165},{"date":"2026-04-28","o":33420.0,"h":33420.0,"l":33040.0,"c":33140.0,"v":198.0,"dr":-0.0066,"sa":0.4123},{"date":"2026-04-29","o":32920.0,"h":32920.0,"l":31780.0,"c":31800.0,"v":178.0,"dr":-0.0404,"sa":0.4145},{"date":"2026-04-30","o":32240.0,"h":33040.0,"l":32200.0,"c":33040.0,"v":1384.0,"dr":0.039,"sa":0.4127},{"date":"2026-05-04","o":31900.0,"h":31900.0,"l":31040.0,"c":31100.0,"v":696.0,"dr":-0.0587,"sa":0.415},{"date":"2026-05-05","o":31560.0,"h":31920.0,"l":31560.0,"c":31780.0,"v":133.0,"dr":0.0219,"sa":0.4128},{"date":"2026-05-06","o":32640.0,"h":32840.0,"l":32600.0,"c":32900.0,"v":853.0,"dr":0.0352,"sa":0.4118},{"date":"2026-05-07","o":33020.0,"h":33220.0,"l":32500.0,"c":32540.0,"v":92.0,"dr":-0.0109,"sa":0.412},{"date":"2026-05-08","o":33380.0,"h":33580.0,"l":33100.0,"c":33060.0,"v":128.0,"dr":0.016,"sa":0.4118},{"date":"2026-05-11","o":33160.0,"h":33160.0,"l":32500.0,"c":32500.0,"v":493.0,"dr":-0.0169,"sa":0.4123},{"date":"2026-05-12","o":32040.0,"h":32380.0,"l":32040.0,"c":32180.0,"v":63.0,"dr":-0.0098,"sa":0.4113},{"date":"2026-05-13","o":32200.0,"h":32380.0,"l":32200.0,"c":32400.0,"v":97.0,"dr":0.0068,"sa":0.4105},{"date":"2026-05-14","o":32740.0,"h":33020.0,"l":32360.0,"c":32500.0,"v":222.0,"dr":0.0031,"sa":0.4087},{"date":"2026-05-15","o":32360.0,"h":32660.0,"l":32360.0,"c":32500.0,"v":190.0,"dr":0.0,"sa":0.4086},{"date":"2026-05-18","o":32880.0,"h":32880.0,"l":32500.0,"c":32640.0,"v":180.0,"dr":0.0043,"sa":0.407},{"date":"2026-05-19","o":32640.0,"h":32640.0,"l":32420.0,"c":32460.0,"v":7.0,"dr":-0.0055,"sa":0.407},{"date":"2026-05-20","o":32900.0,"h":33860.0,"l":32900.0,"c":33760.0,"v":630.0,"dr":0.04,"sa":0.4087},{"date":"2026-05-21","o":33480.0,"h":33580.0,"l":33000.0,"c":33440.0,"v":380.0,"dr":-0.0095,"sa":0.4089},{"date":"2026-05-22","o":33140.0,"h":33440.0,"l":32980.0,"c":33220.0,"v":69.0,"dr":-0.0066,"sa":0.4088},{"date":"2026-05-26","o":34640.0,"h":34860.0,"l":34360.0,"c":34600.0,"v":2178.0,"dr":0.0415,"sa":0.4102},{"date":"2026-05-27","o":34640.0,"h":34760.0,"l":34360.0,"c":34620.0,"v":1779.0,"dr":0.0006,"sa":0.4102},{"date":"2026-05-28","o":34060.0,"h":34480.0,"l":33940.0,"c":34220.0,"v":721.0,"dr":-0.0116,"sa":0.4103},{"date":"2026-05-29","o":35060.0,"h":35240.0,"l":34520.0,"c":34720.0,"v":203.0,"dr":0.0146,"sa":0.4104},{"date":"2026-06-01","o":34020.0,"h":34720.0,"l":33820.0,"c":34540.0,"v":471.0,"dr":-0.0052,"sa":0.4099},{"date":"2026-06-02","o":34700.0,"h":34980.0,"l":34540.0,"c":34980.0,"v":490.0,"dr":0.0127,"sa":0.4097},{"date":"2026-06-03","o":34460.0,"h":34460.0,"l":34120.0,"c":34200.0,"v":4292.0,"dr":-0.0223,"sa":0.4105},{"date":"2026-06-04","o":34680.0,"h":34680.0,"l":34380.0,"c":34480.0,"v":74.0,"dr":0.0082,"sa":0.4099},{"date":"2026-06-05","o":34100.0,"h":34380.0,"l":33480.0,"c":33600.0,"v":1317.0,"dr":-0.0255,"sa":0.4097},{"date":"2026-06-08","o":34440.0,"h":34440.0,"l":33740.0,"c":33860.0,"v":530.0,"dr":0.0077,"sa":0.4062},{"date":"2026-06-09","o":34660.0,"h":34780.0,"l":33640.0,"c":34100.0,"v":467.0,"dr":0.0071,"sa":0.4048},{"date":"2026-06-10","o":33560.0,"h":33620.0,"l":33240.0,"c":33200.0,"v":59.0,"dr":-0.0264,"sa":0.4053},{"date":"2026-06-11","o":33160.0,"h":34580.0,"l":33060.0,"c":34560.0,"v":2250.0,"dr":0.041,"sa":0.4071},{"date":"2026-06-12","o":34780.0,"h":34960.0,"l":34680.0,"c":34880.0,"v":588.0,"dr":0.0093,"sa":0.4071},{"date":"2026-06-16","o":36460.0,"h":36900.0,"l":36260.0,"c":36480.0,"v":310.0,"dr":0.0459,"sa":0.409},{"date":"2026-06-17","o":37300.0,"h":37600.0,"l":36760.0,"c":36880.0,"v":999.0,"dr":0.011,"sa":0.4091},{"date":"2026-06-18","o":37160.0,"h":37340.0,"l":36820.0,"c":37000.0,"v":2808.0,"dr":0.0033,"sa":0.4091},{"date":"2026-06-19","o":36500.0,"h":39340.0,"l":36500.0,"c":39340.0,"v":44.0,"dr":0.0632,"sa":0.4134},{"date":"2026-06-22","o":37920.0,"h":38080.0,"l":37660.0,"c":37940.0,"v":209.0,"dr":-0.0356,"sa":0.4152},{"date":"2026-06-23","o":37580.0,"h":38360.0,"l":37580.0,"c":38120.0,"v":186.0,"dr":0.0047,"sa":0.415},{"date":"2026-06-24","o":38120.0,"h":38120.0,"l":37160.0,"c":37340.0,"v":10037.0,"dr":-0.0205,"sa":0.4157},{"date":"2026-06-25","o":38040.0,"h":38320.0,"l":37780.0,"c":37740.0,"v":2549.0,"dr":0.0107,"sa":0.4157},{"date":"2026-06-26","o":37480.0,"h":37940.0,"l":37400.0,"c":37460.0,"v":117.0,"dr":-0.0074,"sa":0.4152},{"date":"2026-06-29","o":37840.0,"h":38380.0,"l":37840.0,"c":38160.0,"v":2559.0,"dr":0.0187,"sa":0.4145},{"date":"2026-06-30","o":38320.0,"h":39000.0,"l":38320.0,"c":39020.0,"v":454.0,"dr":0.0225,"sa":0.4149},{"date":"2026-07-01","o":39200.0,"h":39300.0,"l":38980.0,"c":39160.0,"v":326.0,"dr":0.0036,"sa":0.4146},{"date":"2026-07-02","o":39500.0,"h":40780.0,"l":39500.0,"c":40300.0,"v":1022.0,"dr":0.0291,"sa":0.4147},{"date":"2026-07-03","o":40300.0,"h":41000.0,"l":39680.0,"c":40300.0,"v":59.0,"dr":0.0,"sa":0.4147},{"date":"2026-07-06","o":40620.0,"h":41020.0,"l":40600.0,"c":40920.0,"v":670.0,"dr":0.0154,"sa":0.4145},{"date":"2026-07-07","o":41460.0,"h":41460.0,"l":40780.0,"c":41060.0,"v":331.0,"dr":0.0034,"sa":0.4143},{"date":"2026-07-08","o":39860.0,"h":39920.0,"l":39240.0,"c":39860.0,"v":224.0,"dr":-0.0292,"sa":0.4154},{"date":"2026-07-10","o":40340.0,"h":40520.0,"l":40100.0,"c":40140.0,"v":96.0,"dr":0.007,"sa":0.4153},{"date":"2026-07-13","o":40520.0,"h":40560.0,"l":39740.0,"c":39860.0,"v":623.0,"dr":-0.007,"sa":0.4153},{"date":"2026-07-14","o":39980.0,"h":40360.0,"l":39880.0,"c":40040.0,"v":220.0,"dr":0.0045,"sa":0.4148},{"date":"2026-07-15","o":39820.0,"h":40000.0,"l":39400.0,"c":39940.0,"v":79.0,"dr":-0.0025,"sa":0.4144},{"date":"2026-07-16","o":39900.0,"h":40420.0,"l":39900.0,"c":40160.0,"v":222.0,"dr":0.0055,"sa":0.4139},{"date":"2026-07-17","o":39520.0,"h":39820.0,"l":39520.0,"c":39620.0,"v":409.0,"dr":-0.0134,"sa":0.4141},{"date":"2026-07-20","o":39700.0,"h":40060.0,"l":39540.0,"c":39480.0,"v":150.0,"dr":-0.0035,"sa":0.4141},{"date":"2026-07-21","o":40180.0,"h":40440.0,"l":40180.0,"c":40420.0,"v":145.0,"dr":0.0238,"sa":0.4132},{"date":"2026-07-22","o":41160.0,"h":41320.0,"l":41140.0,"c":41200.0,"v":848.0,"dr":0.0193,"sa":0.413},{"date":"2026-07-23","o":40220.0,"h":40260.0,"l":40020.0,"c":40080.0,"v":222.0,"dr":-0.0272,"sa":0.4117},{"date":"2026-07-24","o":40740.0,"h":41440.0,"l":40740.0,"c":41360.0,"v":1683.0,"dr":0.0319,"sa":0.4127},{"date":"2026-07-27","o":42300.0,"h":42440.0,"l":42040.0,"c":42480.0,"v":744.0,"dr":0.0271,"sa":0.4133},{"date":"2026-07-28","o":42160.0,"h":42520.0,"l":41980.0,"c":42140.0,"v":207.0,"dr":-0.008,"sa":0.4134}]