[{"date":"2025-11-12","o":33000.0,"h":33240.0,"l":33000.0,"c":33240.0,"v":44.0,"dr":0.0128,"sa":1.6943},{"date":"2025-11-13","o":33400.0,"h":33420.0,"l":33000.0,"c":33080.0,"v":648.0,"dr":-0.0048,"sa":1.6939},{"date":"2025-11-14","o":32400.0,"h":32520.0,"l":32400.0,"c":32400.0,"v":38.0,"dr":-0.0206,"sa":0.4116},{"date":"2025-11-17","o":32240.0,"h":32240.0,"l":31440.0,"c":31440.0,"v":3621.0,"dr":-0.0296,"sa":0.4126},{"date":"2025-11-18","o":31540.0,"h":0.0,"l":0.0,"c":31240.0,"v":1.0,"dr":-0.0064,"sa":0.4119},{"date":"2025-11-19","o":30840.0,"h":31300.0,"l":30620.0,"c":31040.0,"v":336.0,"dr":-0.0064,"sa":0.4109},{"date":"2025-11-20","o":30780.0,"h":30780.0,"l":30620.0,"c":30720.0,"v":0.0,"dr":-0.0103,"sa":0.4105},{"date":"2025-11-25","o":32680.0,"h":33140.0,"l":32680.0,"c":33200.0,"v":64.0,"dr":0.0807,"sa":0.4177},{"date":"2025-11-26","o":34000.0,"h":34460.0,"l":34000.0,"c":34520.0,"v":362.0,"dr":0.0398,"sa":0.4174},{"date":"2025-11-27","o":34520.0,"h":0.0,"l":0.0,"c":34500.0,"v":3.0,"dr":-0.0006,"sa":0.4174},{"date":"2025-11-28","o":34880.0,"h":34880.0,"l":34460.0,"c":34440.0,"v":96.0,"dr":-0.0017,"sa":0.4163},{"date":"2025-12-01","o":34440.0,"h":34440.0,"l":34360.0,"c":34580.0,"v":17.0,"dr":0.0041,"sa":0.4163},{"date":"2025-12-02","o":35000.0,"h":35340.0,"l":35000.0,"c":35300.0,"v":33.0,"dr":0.0208,"sa":0.4162},{"date":"2025-12-03","o":35140.0,"h":35160.0,"l":35100.0,"c":35000.0,"v":16.0,"dr":-0.0085,"sa":0.4142},{"date":"2025-12-04","o":35160.0,"h":35580.0,"l":35160.0,"c":35580.0,"v":74.0,"dr":0.0166,"sa":0.4135},{"date":"2025-12-05","o":35280.0,"h":35280.0,"l":34920.0,"c":34960.0,"v":12.0,"dr":-0.0174,"sa":0.4135},{"date":"2025-12-09","o":35120.0,"h":35180.0,"l":34820.0,"c":34820.0,"v":71.0,"dr":-0.004,"sa":0.4136},{"date":"2025-12-10","o":35340.0,"h":35580.0,"l":35340.0,"c":35660.0,"v":34.0,"dr":0.0241,"sa":0.4141},{"date":"2025-12-11","o":35720.0,"h":36460.0,"l":35720.0,"c":36280.0,"v":32.0,"dr":0.0174,"sa":0.4139},{"date":"2025-12-12","o":36280.0,"h":36360.0,"l":35840.0,"c":36060.0,"v":177.0,"dr":-0.0061,"sa":0.4135},{"date":"2025-12-15","o":37000.0,"h":37280.0,"l":37000.0,"c":37300.0,"v":84.0,"dr":0.0344,"sa":0.4146},{"date":"2025-12-16","o":37300.0,"h":37560.0,"l":37040.0,"c":37380.0,"v":80.0,"dr":0.0021,"sa":0.4146},{"date":"2025-12-17","o":38020.0,"h":38240.0,"l":38020.0,"c":38060.0,"v":24.0,"dr":0.0182,"sa":0.4145},{"date":"2025-12-18","o":38460.0,"h":38540.0,"l":38080.0,"c":38380.0,"v":69.0,"dr":0.0084,"sa":0.4122},{"date":"2025-12-19","o":38700.0,"h":39140.0,"l":38680.0,"c":38960.0,"v":107.0,"dr":0.0151,"sa":0.4124},{"date":"2025-12-22","o":38960.0,"h":39140.0,"l":38800.0,"c":39120.0,"v":841.0,"dr":0.0041,"sa":0.4121},{"date":"2025-12-23","o":39100.0,"h":39480.0,"l":39000.0,"c":38980.0,"v":149.0,"dr":-0.0036,"sa":0.412},{"date":"2025-12-24","o":39000.0,"h":39040.0,"l":38960.0,"c":39020.0,"v":19.0,"dr":0.001,"sa":0.4119},{"date":"2025-12-26","o":39020.0,"h":39020.0,"l":39020.0,"c":39020.0,"v":4.0,"dr":0.0,"sa":0.4119},{"date":"2025-12-29","o":39080.0,"h":39220.0,"l":38880.0,"c":38980.0,"v":35.0,"dr":-0.001,"sa":0.4113},{"date":"2025-12-30","o":39440.0,"h":39440.0,"l":39080.0,"c":38980.0,"v":12.0,"dr":0.0,"sa":0.4113},{"date":"2026-01-02","o":39300.0,"h":39980.0,"l":39300.0,"c":39980.0,"v":135.0,"dr":0.0257,"sa":0.4096},{"date":"2026-01-05","o":40180.0,"h":40680.0,"l":39600.0,"c":40500.0,"v":75.0,"dr":0.013,"sa":0.4045},{"date":"2026-01-06","o":40860.0,"h":40880.0,"l":40620.0,"c":40440.0,"v":326.0,"dr":-0.0015,"sa":0.4042},{"date":"2026-01-07","o":40260.0,"h":40260.0,"l":39600.0,"c":39600.0,"v":64.0,"dr":-0.0208,"sa":0.405},{"date":"2026-01-08","o":39880.0,"h":39940.0,"l":39740.0,"c":39900.0,"v":38.0,"dr":0.0076,"sa":0.404},{"date":"2026-01-09","o":40120.0,"h":40120.0,"l":39780.0,"c":39880.0,"v":135.0,"dr":-0.0005,"sa":0.404},{"date":"2026-01-12","o":39000.0,"h":39280.0,"l":38900.0,"c":39240.0,"v":96.0,"dr":-0.016,"sa":0.4037},{"date":"2026-01-13","o":40700.0,"h":40700.0,"l":39160.0,"c":39480.0,"v":30.0,"dr":0.0061,"sa":0.4036},{"date":"2026-01-14","o":39720.0,"h":39720.0,"l":39140.0,"c":39420.0,"v":332.0,"dr":-0.0015,"sa":0.403},{"date":"2026-01-15","o":39120.0,"h":39480.0,"l":39120.0,"c":39140.0,"v":30.0,"dr":-0.0071,"sa":0.4032},{"date":"2026-01-16","o":39300.0,"h":39820.0,"l":39300.0,"c":39760.0,"v":79.0,"dr":0.0158,"sa":0.4021},{"date":"2026-01-19","o":39300.0,"h":39820.0,"l":39300.0,"c":39760.0,"v":0.0,"dr":0.0,"sa":0.4021},{"date":"2026-01-20","o":39200.0,"h":39360.0,"l":39100.0,"c":38940.0,"v":100.0,"dr":-0.0206,"sa":0.4021},{"date":"2026-01-21","o":38400.0,"h":39240.0,"l":38400.0,"c":39260.0,"v":35.0,"dr":0.0082,"sa":0.4021},{"date":"2026-01-22","o":39480.0,"h":39680.0,"l":39420.0,"c":39460.0,"v":248.0,"dr":0.0051,"sa":0.3998},{"date":"2026-01-23","o":39760.0,"h":39760.0,"l":39420.0,"c":39760.0,"v":3617.0,"dr":0.0076,"sa":0.3998},{"date":"2026-01-26","o":39860.0,"h":40160.0,"l":39700.0,"c":40040.0,"v":112.0,"dr":0.007,"sa":0.3997},{"date":"2026-01-27","o":41140.0,"h":41140.0,"l":40840.0,"c":40860.0,"v":50.0,"dr":0.0205,"sa":0.3925},{"date":"2026-01-28","o":40380.0,"h":40380.0,"l":39900.0,"c":40000.0,"v":62.0,"dr":-0.021,"sa":0.3932},{"date":"2026-01-29","o":40160.0,"h":40720.0,"l":40040.0,"c":40280.0,"v":37.0,"dr":0.007,"sa":0.3929},{"date":"2026-01-30","o":40720.0,"h":40720.0,"l":40100.0,"c":40240.0,"v":39.0,"dr":-0.001,"sa":0.3929},{"date":"2026-02-02","o":40580.0,"h":41100.0,"l":40480.0,"c":41020.0,"v":84.0,"dr":0.0194,"sa":0.3917},{"date":"2026-02-03","o":41020.0,"h":41200.0,"l":40640.0,"c":40860.0,"v":25.0,"dr":-0.0039,"sa":0.3908},{"date":"2026-02-04","o":40300.0,"h":40400.0,"l":39400.0,"c":39640.0,"v":104.0,"dr":-0.0299,"sa":0.392},{"date":"2026-02-05","o":38500.0,"h":38680.0,"l":38420.0,"c":38540.0,"v":70.0,"dr":-0.0277,"sa":0.3908},{"date":"2026-02-06","o":39060.0,"h":39500.0,"l":39060.0,"c":39460.0,"v":26.0,"dr":0.0239,"sa":0.3913},{"date":"2026-02-09","o":38760.0,"h":39780.0,"l":38360.0,"c":39560.0,"v":81.0,"dr":0.0025,"sa":0.3911},{"date":"2026-02-10","o":38100.0,"h":38400.0,"l":38100.0,"c":38260.0,"v":9.0,"dr":-0.0329,"sa":0.3925},{"date":"2026-02-11","o":38600.0,"h":38600.0,"l":38540.0,"c":38820.0,"v":22.0,"dr":0.0146,"sa":0.3927},{"date":"2026-02-12","o":38500.0,"h":38500.0,"l":37140.0,"c":37320.0,"v":723.0,"dr":-0.0386,"sa":0.3949},{"date":"2026-02-13","o":36180.0,"h":37100.0,"l":36180.0,"c":37000.0,"v":182.0,"dr":-0.0086,"sa":0.3944},{"date":"2026-02-18","o":38620.0,"h":39260.0,"l":38520.0,"c":38300.0,"v":31.0,"dr":0.0351,"sa":0.3954},{"date":"2026-02-19","o":37720.0,"h":37720.0,"l":37080.0,"c":37160.0,"v":189.0,"dr":-0.0298,"sa":0.3965},{"date":"2026-02-20","o":37300.0,"h":37780.0,"l":37300.0,"c":37540.0,"v":359.0,"dr":0.0102,"sa":0.3958},{"date":"2026-02-23","o":37520.0,"h":37620.0,"l":36080.0,"c":36140.0,"v":6988.0,"dr":-0.0373,"sa":0.3977},{"date":"2026-02-24","o":36080.0,"h":36320.0,"l":35560.0,"c":36360.0,"v":86.0,"dr":0.0061,"sa":0.3972},{"date":"2026-02-25","o":36780.0,"h":36900.0,"l":36780.0,"c":37640.0,"v":221.0,"dr":0.0352,"sa":0.3983},{"date":"2026-02-26","o":38120.0,"h":38200.0,"l":37540.0,"c":37520.0,"v":48.0,"dr":-0.0032,"sa":0.3982},{"date":"2026-02-27","o":36900.0,"h":36900.0,"l":35560.0,"c":35480.0,"v":96.0,"dr":-0.0544,"sa":0.3982},{"date":"2026-03-02","o":33540.0,"h":34740.0,"l":33420.0,"c":34840.0,"v":733.0,"dr":-0.018,"sa":0.3983},{"date":"2026-03-03","o":32800.0,"h":34340.0,"l":32600.0,"c":34200.0,"v":52.0,"dr":-0.0184,"sa":0.3989},{"date":"2026-03-04","o":33860.0,"h":34200.0,"l":33820.0,"c":34200.0,"v":17.0,"dr":0.0,"sa":0.3945},{"date":"2026-03-05","o":33880.0,"h":33940.0,"l":32800.0,"c":32760.0,"v":15.0,"dr":-0.0421,"sa":0.3967},{"date":"2026-03-06","o":32260.0,"h":32260.0,"l":32160.0,"c":32420.0,"v":19.0,"dr":-0.0104,"sa":0.3968},{"date":"2026-03-09","o":31400.0,"h":31700.0,"l":31160.0,"c":32320.0,"v":97.0,"dr":-0.0031,"sa":0.3968},{"date":"2026-03-10","o":32920.0,"h":33460.0,"l":32860.0,"c":32800.0,"v":25.0,"dr":0.0149,"sa":0.3969},{"date":"2026-03-11","o":32540.0,"h":32660.0,"l":32160.0,"c":32260.0,"v":57.0,"dr":-0.0165,"sa":0.3974},{"date":"2026-03-12","o":31040.0,"h":31040.0,"l":30480.0,"c":30340.0,"v":58.0,"dr":-0.0595,"sa":0.4012},{"date":"2026-03-13","o":30400.0,"h":30400.0,"l":30000.0,"c":30080.0,"v":40.0,"dr":-0.0086,"sa":0.4013},{"date":"2026-03-16","o":30740.0,"h":30780.0,"l":30540.0,"c":30560.0,"v":40.0,"dr":0.016,"sa":0.4015},{"date":"2026-03-17","o":31220.0,"h":31220.0,"l":31160.0,"c":30960.0,"v":41.0,"dr":0.0131,"sa":0.3983},{"date":"2026-03-18","o":31400.0,"h":31420.0,"l":31180.0,"c":30780.0,"v":104.0,"dr":-0.0058,"sa":0.398},{"date":"2026-03-19","o":29880.0,"h":30100.0,"l":29880.0,"c":30640.0,"v":24.0,"dr":-0.0045,"sa":0.3978},{"date":"2026-03-20","o":30360.0,"h":30360.0,"l":29520.0,"c":29300.0,"v":573.0,"dr":-0.0437,"sa":0.3933},{"date":"2026-03-25","o":29300.0,"h":0.0,"l":0.0,"c":30660.0,"v":1.0,"dr":0.0464,"sa":0.3954},{"date":"2026-03-26","o":29860.0,"h":29940.0,"l":29700.0,"c":29760.0,"v":26.0,"dr":-0.0294,"sa":0.3958},{"date":"2026-03-27","o":29680.0,"h":29840.0,"l":29680.0,"c":29800.0,"v":14.0,"dr":0.0013,"sa":0.3948},{"date":"2026-03-30","o":29800.0,"h":30220.0,"l":29800.0,"c":29860.0,"v":39.0,"dr":0.002,"sa":0.3931},{"date":"2026-03-31","o":30760.0,"h":31160.0,"l":30480.0,"c":31100.0,"v":586.0,"dr":0.0415,"sa":0.3949},{"date":"2026-04-01","o":32260.0,"h":32560.0,"l":32160.0,"c":32560.0,"v":111.0,"dr":0.0469,"sa":0.3921},{"date":"2026-04-06","o":32560.0,"h":32580.0,"l":32260.0,"c":32400.0,"v":212.0,"dr":-0.0049,"sa":0.3922},{"date":"2026-04-07","o":32500.0,"h":32600.0,"l":32140.0,"c":32600.0,"v":547.0,"dr":0.0062,"sa":0.3921},{"date":"2026-04-08","o":35340.0,"h":35340.0,"l":34540.0,"c":34780.0,"v":278.0,"dr":0.0669,"sa":0.3968},{"date":"2026-04-09","o":34440.0,"h":34800.0,"l":34400.0,"c":34700.0,"v":145.0,"dr":-0.0023,"sa":0.3947},{"date":"2026-04-10","o":35060.0,"h":35300.0,"l":35000.0,"c":34920.0,"v":79.0,"dr":0.0063,"sa":0.3943},{"date":"2026-04-13","o":34400.0,"h":35020.0,"l":34300.0,"c":35020.0,"v":232.0,"dr":0.0029,"sa":0.3942},{"date":"2026-04-14","o":34980.0,"h":35200.0,"l":34900.0,"c":35180.0,"v":144.0,"dr":0.0046,"sa":0.3931},{"date":"2026-04-15","o":35300.0,"h":35340.0,"l":34880.0,"c":34880.0,"v":73.0,"dr":-0.0085,"sa":0.3933},{"date":"2026-04-16","o":34820.0,"h":34820.0,"l":34180.0,"c":34180.0,"v":84.0,"dr":-0.0201,"sa":0.3939},{"date":"2026-04-17","o":35500.0,"h":35820.0,"l":35420.0,"c":35440.0,"v":110.0,"dr":0.0369,"sa":0.3879},{"date":"2026-04-20","o":35300.0,"h":35380.0,"l":34980.0,"c":35400.0,"v":287.0,"dr":-0.0011,"sa":0.3818},{"date":"2026-04-21","o":35400.0,"h":35420.0,"l":34420.0,"c":34420.0,"v":118.0,"dr":-0.0277,"sa":0.3829},{"date":"2026-04-22","o":34520.0,"h":34600.0,"l":34320.0,"c":34360.0,"v":79.0,"dr":-0.0017,"sa":0.3829},{"date":"2026-04-23","o":34000.0,"h":34160.0,"l":33360.0,"c":33560.0,"v":66.0,"dr":-0.0233,"sa":0.3721},{"date":"2026-04-24","o":33640.0,"h":34320.0,"l":33640.0,"c":34320.0,"v":1195.0,"dr":0.0226,"sa":0.3711},{"date":"2026-04-27","o":34820.0,"h":35240.0,"l":34420.0,"c":35200.0,"v":125.0,"dr":0.0256,"sa":0.3717},{"date":"2026-04-28","o":34940.0,"h":34940.0,"l":34500.0,"c":34620.0,"v":173.0,"dr":-0.0165,"sa":0.3702},{"date":"2026-04-29","o":34640.0,"h":34820.0,"l":34400.0,"c":34240.0,"v":95.0,"dr":-0.011,"sa":0.3701},{"date":"2026-04-30","o":34520.0,"h":35300.0,"l":34520.0,"c":35080.0,"v":2363.0,"dr":0.0245,"sa":0.3649},{"date":"2026-05-04","o":34860.0,"h":34860.0,"l":34080.0,"c":34220.0,"v":105.0,"dr":-0.0245,"sa":0.3634},{"date":"2026-05-05","o":34420.0,"h":34420.0,"l":33660.0,"c":33940.0,"v":2527.0,"dr":-0.0082,"sa":0.3571},{"date":"2026-05-06","o":35700.0,"h":35740.0,"l":35420.0,"c":35620.0,"v":63.0,"dr":0.0495,"sa":0.3569},{"date":"2026-05-07","o":35300.0,"h":35440.0,"l":34660.0,"c":34620.0,"v":62.0,"dr":-0.0281,"sa":0.3582},{"date":"2026-05-08","o":35420.0,"h":35500.0,"l":35240.0,"c":35260.0,"v":27.0,"dr":0.0185,"sa":0.3584},{"date":"2026-05-11","o":35120.0,"h":35120.0,"l":34680.0,"c":34640.0,"v":37.0,"dr":-0.0176,"sa":0.359},{"date":"2026-05-12","o":33060.0,"h":33660.0,"l":33060.0,"c":33640.0,"v":85.0,"dr":-0.0289,"sa":0.3603},{"date":"2026-05-13","o":33680.0,"h":33900.0,"l":33680.0,"c":33880.0,"v":39.0,"dr":0.0071,"sa":0.36},{"date":"2026-05-14","o":34560.0,"h":34620.0,"l":34100.0,"c":34080.0,"v":18.0,"dr":0.0059,"sa":0.3559},{"date":"2026-05-15","o":33440.0,"h":33440.0,"l":33440.0,"c":33600.0,"v":7.0,"dr":-0.0141,"sa":0.3553},{"date":"2026-05-18","o":34220.0,"h":34220.0,"l":33940.0,"c":34160.0,"v":5.0,"dr":0.0167,"sa":0.3522},{"date":"2026-05-19","o":33840.0,"h":34180.0,"l":33840.0,"c":33880.0,"v":75.0,"dr":-0.0082,"sa":0.3522},{"date":"2026-05-20","o":34940.0,"h":35420.0,"l":34900.0,"c":35400.0,"v":19.0,"dr":0.0449,"sa":0.3545},{"date":"2026-05-21","o":35120.0,"h":35600.0,"l":35120.0,"c":35360.0,"v":100.0,"dr":-0.0011,"sa":0.3545},{"date":"2026-05-22","o":35620.0,"h":35640.0,"l":35560.0,"c":35520.0,"v":64.0,"dr":0.0045,"sa":0.354},{"date":"2026-05-26","o":36200.0,"h":36340.0,"l":36120.0,"c":36320.0,"v":80.0,"dr":0.0225,"sa":0.3544},{"date":"2026-05-27","o":36640.0,"h":36640.0,"l":36120.0,"c":36360.0,"v":109.0,"dr":0.0011,"sa":0.3543},{"date":"2026-05-28","o":35580.0,"h":36200.0,"l":35580.0,"c":35980.0,"v":530.0,"dr":-0.0105,"sa":0.3544},{"date":"2026-05-29","o":36500.0,"h":36500.0,"l":36360.0,"c":36440.0,"v":41.0,"dr":0.0128,"sa":0.3545},{"date":"2026-06-01","o":36140.0,"h":36500.0,"l":36140.0,"c":36500.0,"v":54.0,"dr":0.0016,"sa":0.3544},{"date":"2026-06-02","o":37540.0,"h":38100.0,"l":37540.0,"c":37980.0,"v":210.0,"dr":0.0405,"sa":0.3559},{"date":"2026-06-03","o":37680.0,"h":37680.0,"l":37100.0,"c":37140.0,"v":21.0,"dr":-0.0221,"sa":0.3567},{"date":"2026-06-04","o":37600.0,"h":37820.0,"l":37420.0,"c":37820.0,"v":131.0,"dr":0.0183,"sa":0.3571},{"date":"2026-06-05","o":36860.0,"h":37240.0,"l":36500.0,"c":36540.0,"v":659.0,"dr":-0.0338,"sa":0.3589},{"date":"2026-06-08","o":37060.0,"h":37060.0,"l":36820.0,"c":36900.0,"v":28.0,"dr":0.0099,"sa":0.3582},{"date":"2026-06-09","o":37000.0,"h":37000.0,"l":36220.0,"c":36120.0,"v":164.0,"dr":-0.0211,"sa":0.3587},{"date":"2026-06-10","o":36200.0,"h":36200.0,"l":35800.0,"c":35720.0,"v":28.0,"dr":-0.0111,"sa":0.3586},{"date":"2026-06-11","o":35860.0,"h":36060.0,"l":35720.0,"c":37040.0,"v":7.0,"dr":0.037,"sa":0.36},{"date":"2026-06-12","o":37820.0,"h":38100.0,"l":37740.0,"c":38060.0,"v":2081.0,"dr":0.0275,"sa":0.3608},{"date":"2026-06-16","o":39220.0,"h":39240.0,"l":38780.0,"c":38940.0,"v":181.0,"dr":0.0231,"sa":0.3614},{"date":"2026-06-17","o":40340.0,"h":40540.0,"l":39320.0,"c":39540.0,"v":481.0,"dr":0.0154,"sa":0.3613},{"date":"2026-06-18","o":40040.0,"h":40640.0,"l":39820.0,"c":40020.0,"v":4191.0,"dr":0.0121,"sa":0.3614},{"date":"2026-06-19","o":40020.0,"h":40020.0,"l":40020.0,"c":40020.0,"v":3.0,"dr":0.0,"sa":0.3607},{"date":"2026-06-22","o":41220.0,"h":41820.0,"l":41200.0,"c":41680.0,"v":57.0,"dr":0.0415,"sa":0.3627},{"date":"2026-06-23","o":41600.0,"h":41880.0,"l":41600.0,"c":41900.0,"v":81.0,"dr":0.0053,"sa":0.361},{"date":"2026-06-24","o":41700.0,"h":41760.0,"l":41080.0,"c":41180.0,"v":572.0,"dr":-0.0172,"sa":0.3615},{"date":"2026-06-25","o":42520.0,"h":42700.0,"l":42360.0,"c":42360.0,"v":19.0,"dr":0.0287,"sa":0.3625},{"date":"2026-06-26","o":41560.0,"h":41600.0,"l":41160.0,"c":41100.0,"v":58.0,"dr":-0.0297,"sa":0.3633},{"date":"2026-06-29","o":41460.0,"h":41700.0,"l":41460.0,"c":41740.0,"v":7.0,"dr":0.0156,"sa":0.3634},{"date":"2026-06-30","o":41800.0,"h":42120.0,"l":41640.0,"c":41880.0,"v":771.0,"dr":0.0034,"sa":0.3634},{"date":"2026-07-01","o":42440.0,"h":43200.0,"l":42440.0,"c":42800.0,"v":446.0,"dr":0.022,"sa":0.3639},{"date":"2026-07-02","o":44040.0,"h":44040.0,"l":43120.0,"c":43300.0,"v":101.0,"dr":0.0117,"sa":0.3639},{"date":"2026-07-03","o":43300.0,"h":0.0,"l":0.0,"c":44040.0,"v":1.0,"dr":0.0171,"sa":0.3622},{"date":"2026-07-06","o":44180.0,"h":44720.0,"l":44100.0,"c":44540.0,"v":35.0,"dr":0.0114,"sa":0.3619},{"date":"2026-07-07","o":44000.0,"h":44000.0,"l":43420.0,"c":43500.0,"v":16.0,"dr":-0.0233,"sa":0.362},{"date":"2026-07-08","o":42820.0,"h":42900.0,"l":41860.0,"c":42300.0,"v":202.0,"dr":-0.0276,"sa":0.3633},{"date":"2026-07-10","o":42960.0,"h":42960.0,"l":42960.0,"c":43220.0,"v":2.0,"dr":0.0217,"sa":0.3634},{"date":"2026-07-13","o":43100.0,"h":43100.0,"l":42400.0,"c":42600.0,"v":67.0,"dr":-0.0143,"sa":0.3638},{"date":"2026-07-14","o":43660.0,"h":43780.0,"l":43240.0,"c":43180.0,"v":3395.0,"dr":0.0136,"sa":0.363},{"date":"2026-07-15","o":43660.0,"h":44400.0,"l":43660.0,"c":44400.0,"v":104.0,"dr":0.0283,"sa":0.3634},{"date":"2026-07-16","o":43740.0,"h":44280.0,"l":43740.0,"c":44100.0,"v":12.0,"dr":-0.0068,"sa":0.3635},{"date":"2026-07-17","o":42820.0,"h":43760.0,"l":42820.0,"c":43840.0,"v":96.0,"dr":-0.0059,"sa":0.3627},{"date":"2026-07-20","o":43360.0,"h":43360.0,"l":43080.0,"c":42900.0,"v":729.0,"dr":-0.0214,"sa":0.3633},{"date":"2026-07-21","o":43440.0,"h":44060.0,"l":43360.0,"c":44000.0,"v":842.0,"dr":0.0256,"sa":0.3626},{"date":"2026-07-22","o":44400.0,"h":44440.0,"l":44180.0,"c":44260.0,"v":27.0,"dr":0.0059,"sa":0.362},{"date":"2026-07-23","o":43620.0,"h":43620.0,"l":43620.0,"c":43940.0,"v":3.0,"dr":-0.0072,"sa":0.361},{"date":"2026-07-24","o":44320.0,"h":44440.0,"l":44320.0,"c":44660.0,"v":62.0,"dr":0.0164,"sa":0.3604},{"date":"2026-07-27","o":45400.0,"h":45700.0,"l":45060.0,"c":45660.0,"v":23.0,"dr":0.0224,"sa":0.3609},{"date":"2026-07-28","o":44600.0,"h":44600.0,"l":42020.0,"c":43120.0,"v":192.0,"dr":-0.0556,"sa":0.3651}]