[{"date":"2025-11-12","o":28020.0,"h":28740.0,"l":28020.0,"c":28540.0,"v":525.0,"dr":0.0035,"sa":0.4286},{"date":"2025-11-13","o":28100.0,"h":29160.0,"l":28080.0,"c":28780.0,"v":283.0,"dr":0.0084,"sa":0.4262},{"date":"2025-11-14","o":29400.0,"h":29400.0,"l":28200.0,"c":28740.0,"v":367.0,"dr":-0.0014,"sa":0.4047},{"date":"2025-11-17","o":29440.0,"h":29440.0,"l":28320.0,"c":28360.0,"v":592.0,"dr":-0.0132,"sa":0.4049},{"date":"2025-11-18","o":26800.0,"h":28480.0,"l":26800.0,"c":28200.0,"v":468.0,"dr":-0.0056,"sa":0.4049},{"date":"2025-11-19","o":28260.0,"h":28400.0,"l":27100.0,"c":27120.0,"v":7909.0,"dr":-0.0383,"sa":0.4068},{"date":"2025-11-21","o":27800.0,"h":28720.0,"l":27760.0,"c":28580.0,"v":69.0,"dr":0.0538,"sa":0.4101},{"date":"2025-11-25","o":28440.0,"h":29040.0,"l":27980.0,"c":29180.0,"v":277.0,"dr":0.021,"sa":0.4103},{"date":"2025-11-26","o":30160.0,"h":30160.0,"l":28300.0,"c":29680.0,"v":621.0,"dr":0.0171,"sa":0.4105},{"date":"2025-11-27","o":28600.0,"h":30380.0,"l":28600.0,"c":28660.0,"v":169.0,"dr":-0.0344,"sa":0.4118},{"date":"2025-11-28","o":28800.0,"h":29560.0,"l":28800.0,"c":29500.0,"v":253.0,"dr":0.0293,"sa":0.4114},{"date":"2025-12-01","o":29140.0,"h":29340.0,"l":28040.0,"c":29220.0,"v":272.0,"dr":-0.0095,"sa":0.4107},{"date":"2025-12-02","o":29700.0,"h":29700.0,"l":28480.0,"c":29260.0,"v":832.0,"dr":0.0014,"sa":0.4105},{"date":"2025-12-03","o":29420.0,"h":29480.0,"l":29000.0,"c":29100.0,"v":498.0,"dr":-0.0055,"sa":0.4099},{"date":"2025-12-04","o":29560.0,"h":29560.0,"l":28080.0,"c":28740.0,"v":963.0,"dr":-0.0124,"sa":0.4096},{"date":"2025-12-05","o":27880.0,"h":28520.0,"l":27880.0,"c":28420.0,"v":954.0,"dr":-0.0111,"sa":0.4098},{"date":"2025-12-09","o":29100.0,"h":29100.0,"l":27460.0,"c":27500.0,"v":748.0,"dr":-0.0324,"sa":0.411},{"date":"2025-12-10","o":27560.0,"h":27740.0,"l":27160.0,"c":27180.0,"v":63.0,"dr":-0.0116,"sa":0.4109},{"date":"2025-12-11","o":27740.0,"h":28300.0,"l":27740.0,"c":28160.0,"v":965.0,"dr":0.0361,"sa":0.41},{"date":"2025-12-12","o":28600.0,"h":28600.0,"l":27920.0,"c":28400.0,"v":357.0,"dr":0.0085,"sa":0.4094},{"date":"2025-12-15","o":28400.0,"h":28440.0,"l":27220.0,"c":28180.0,"v":355.0,"dr":-0.0077,"sa":0.4095},{"date":"2025-12-16","o":28740.0,"h":29140.0,"l":28320.0,"c":28520.0,"v":294.0,"dr":0.0121,"sa":0.4091},{"date":"2025-12-17","o":29660.0,"h":29660.0,"l":28660.0,"c":28980.0,"v":654.0,"dr":0.0161,"sa":0.4086},{"date":"2025-12-18","o":29000.0,"h":29080.0,"l":28440.0,"c":28460.0,"v":863.0,"dr":-0.0179,"sa":0.4077},{"date":"2025-12-19","o":28680.0,"h":28680.0,"l":28140.0,"c":28320.0,"v":268.0,"dr":-0.0049,"sa":0.4075},{"date":"2025-12-22","o":28160.0,"h":28180.0,"l":27620.0,"c":27560.0,"v":380.0,"dr":-0.0268,"sa":0.4085},{"date":"2025-12-23","o":27160.0,"h":27740.0,"l":27100.0,"c":27140.0,"v":6219.0,"dr":-0.0152,"sa":0.4086},{"date":"2025-12-24","o":27340.0,"h":27340.0,"l":27340.0,"c":27340.0,"v":1.0,"dr":0.0074,"sa":0.4087},{"date":"2025-12-26","o":27340.0,"h":28500.0,"l":25120.0,"c":29700.0,"v":116.0,"dr":0.0863,"sa":0.4169},{"date":"2025-12-29","o":27220.0,"h":27420.0,"l":26980.0,"c":27300.0,"v":1238.0,"dr":-0.0808,"sa":0.425},{"date":"2025-12-30","o":28080.0,"h":28080.0,"l":27240.0,"c":27240.0,"v":643.0,"dr":-0.0022,"sa":0.4248},{"date":"2026-01-02","o":27100.0,"h":28580.0,"l":26960.0,"c":28560.0,"v":454.0,"dr":0.0485,"sa":0.4272},{"date":"2026-01-05","o":29620.0,"h":29720.0,"l":27940.0,"c":28540.0,"v":447.0,"dr":-0.0007,"sa":0.4257},{"date":"2026-01-06","o":28980.0,"h":29140.0,"l":28940.0,"c":28960.0,"v":540.0,"dr":0.0147,"sa":0.4251},{"date":"2026-01-07","o":28660.0,"h":28660.0,"l":28000.0,"c":28260.0,"v":3304.0,"dr":-0.0242,"sa":0.4259},{"date":"2026-01-08","o":28000.0,"h":30360.0,"l":28000.0,"c":30260.0,"v":1756.0,"dr":0.0708,"sa":0.4314},{"date":"2026-01-09","o":30700.0,"h":30720.0,"l":29160.0,"c":30480.0,"v":376.0,"dr":0.0073,"sa":0.4314},{"date":"2026-01-12","o":30740.0,"h":30940.0,"l":29400.0,"c":30780.0,"v":286.0,"dr":0.0098,"sa":0.4315},{"date":"2026-01-13","o":29600.0,"h":31300.0,"l":29600.0,"c":31080.0,"v":634.0,"dr":0.0097,"sa":0.4312},{"date":"2026-01-14","o":31880.0,"h":32520.0,"l":29620.0,"c":32340.0,"v":946.0,"dr":0.0405,"sa":0.4328},{"date":"2026-01-15","o":32940.0,"h":32980.0,"l":31900.0,"c":32660.0,"v":4027.0,"dr":0.0099,"sa":0.4328},{"date":"2026-01-16","o":32220.0,"h":32980.0,"l":32220.0,"c":32620.0,"v":2431.0,"dr":-0.0012,"sa":0.4324},{"date":"2026-01-19","o":32600.0,"h":32600.0,"l":32600.0,"c":32000.0,"v":15.0,"dr":-0.019,"sa":0.4328},{"date":"2026-01-20","o":32000.0,"h":33480.0,"l":32000.0,"c":33460.0,"v":1360.0,"dr":0.0456,"sa":0.4348},{"date":"2026-01-21","o":33460.0,"h":34100.0,"l":33240.0,"c":33840.0,"v":3456.0,"dr":0.0114,"sa":0.4341},{"date":"2026-01-22","o":33860.0,"h":34040.0,"l":33560.0,"c":33960.0,"v":329.0,"dr":0.0035,"sa":0.4335},{"date":"2026-01-23","o":34400.0,"h":34400.0,"l":33760.0,"c":34080.0,"v":1057.0,"dr":0.0035,"sa":0.4333},{"date":"2026-01-26","o":35480.0,"h":35560.0,"l":34180.0,"c":34400.0,"v":308.0,"dr":0.0094,"sa":0.433},{"date":"2026-01-27","o":34760.0,"h":35200.0,"l":33700.0,"c":35140.0,"v":2468.0,"dr":0.0215,"sa":0.4334},{"date":"2026-01-28","o":35000.0,"h":35720.0,"l":34000.0,"c":34520.0,"v":307.0,"dr":-0.0176,"sa":0.433},{"date":"2026-01-29","o":35300.0,"h":35740.0,"l":34600.0,"c":34720.0,"v":659.0,"dr":0.0058,"sa":0.433},{"date":"2026-01-30","o":36000.0,"h":36340.0,"l":33700.0,"c":33920.0,"v":2147.0,"dr":-0.023,"sa":0.4334},{"date":"2026-02-02","o":33360.0,"h":34320.0,"l":33340.0,"c":34060.0,"v":303.0,"dr":0.0041,"sa":0.4333},{"date":"2026-02-03","o":33060.0,"h":34820.0,"l":33000.0,"c":34780.0,"v":3794.0,"dr":0.0211,"sa":0.4336},{"date":"2026-02-04","o":33380.0,"h":36260.0,"l":33160.0,"c":35120.0,"v":4275.0,"dr":0.0098,"sa":0.4337},{"date":"2026-02-05","o":35100.0,"h":35480.0,"l":34200.0,"c":34620.0,"v":7330.0,"dr":-0.0142,"sa":0.4325},{"date":"2026-02-06","o":34160.0,"h":35440.0,"l":34160.0,"c":34320.0,"v":113.0,"dr":-0.0087,"sa":0.4324},{"date":"2026-02-09","o":35480.0,"h":35480.0,"l":34340.0,"c":35020.0,"v":224.0,"dr":0.0204,"sa":0.4319},{"date":"2026-02-10","o":35000.0,"h":35000.0,"l":34060.0,"c":34860.0,"v":80.0,"dr":-0.0046,"sa":0.4319},{"date":"2026-02-11","o":33800.0,"h":35940.0,"l":33800.0,"c":35860.0,"v":479.0,"dr":0.0287,"sa":0.4326},{"date":"2026-02-12","o":36000.0,"h":36120.0,"l":35380.0,"c":35540.0,"v":158.0,"dr":-0.0089,"sa":0.432},{"date":"2026-02-13","o":35200.0,"h":36480.0,"l":34500.0,"c":35900.0,"v":350.0,"dr":0.0101,"sa":0.432},{"date":"2026-02-18","o":36220.0,"h":36340.0,"l":35460.0,"c":35340.0,"v":387.0,"dr":-0.0156,"sa":0.4324},{"date":"2026-02-19","o":34360.0,"h":35660.0,"l":33760.0,"c":35460.0,"v":175.0,"dr":0.0034,"sa":0.429},{"date":"2026-02-20","o":34900.0,"h":35820.0,"l":33020.0,"c":35260.0,"v":990.0,"dr":-0.0056,"sa":0.4275},{"date":"2026-02-23","o":34400.0,"h":35720.0,"l":34340.0,"c":34900.0,"v":248.0,"dr":-0.0102,"sa":0.4276},{"date":"2026-02-24","o":35160.0,"h":35400.0,"l":34680.0,"c":35100.0,"v":106.0,"dr":0.0057,"sa":0.4272},{"date":"2026-02-25","o":34740.0,"h":35560.0,"l":34740.0,"c":35500.0,"v":4482.0,"dr":0.0114,"sa":0.4272},{"date":"2026-02-26","o":35940.0,"h":35940.0,"l":35080.0,"c":35140.0,"v":157.0,"dr":-0.0101,"sa":0.4268},{"date":"2026-02-27","o":35100.0,"h":35740.0,"l":35100.0,"c":35160.0,"v":163.0,"dr":0.0006,"sa":0.4263},{"date":"2026-03-02","o":34820.0,"h":36140.0,"l":34820.0,"c":35260.0,"v":260.0,"dr":0.0028,"sa":0.4263},{"date":"2026-03-03","o":35680.0,"h":35680.0,"l":34240.0,"c":34640.0,"v":513.0,"dr":-0.0176,"sa":0.4262},{"date":"2026-03-04","o":33740.0,"h":34140.0,"l":33660.0,"c":33800.0,"v":213.0,"dr":-0.0242,"sa":0.4264},{"date":"2026-03-05","o":33460.0,"h":33460.0,"l":33100.0,"c":33460.0,"v":1946.0,"dr":-0.0101,"sa":0.4266},{"date":"2026-03-06","o":35520.0,"h":35620.0,"l":33360.0,"c":34620.0,"v":615.0,"dr":0.0347,"sa":0.4277},{"date":"2026-03-09","o":34740.0,"h":35440.0,"l":34700.0,"c":34980.0,"v":20005.0,"dr":0.0104,"sa":0.4264},{"date":"2026-03-10","o":35480.0,"h":35680.0,"l":34640.0,"c":35180.0,"v":710.0,"dr":0.0057,"sa":0.4264},{"date":"2026-03-11","o":35040.0,"h":35860.0,"l":34920.0,"c":35780.0,"v":470.0,"dr":0.0171,"sa":0.4266},{"date":"2026-03-12","o":35860.0,"h":37060.0,"l":35860.0,"c":36560.0,"v":5718.0,"dr":0.0218,"sa":0.4267},{"date":"2026-03-13","o":36860.0,"h":37100.0,"l":36420.0,"c":36780.0,"v":1099.0,"dr":0.006,"sa":0.4267},{"date":"2026-03-16","o":36080.0,"h":36600.0,"l":35640.0,"c":36340.0,"v":19291.0,"dr":-0.012,"sa":0.4268},{"date":"2026-03-17","o":37080.0,"h":37780.0,"l":37060.0,"c":37000.0,"v":1038.0,"dr":0.0182,"sa":0.4268},{"date":"2026-03-18","o":36980.0,"h":37340.0,"l":36420.0,"c":36460.0,"v":1120.0,"dr":-0.0146,"sa":0.4265},{"date":"2026-03-19","o":36480.0,"h":36620.0,"l":35720.0,"c":35780.0,"v":3669.0,"dr":-0.0187,"sa":0.427},{"date":"2026-03-20","o":35900.0,"h":35900.0,"l":34320.0,"c":34720.0,"v":369.0,"dr":-0.0296,"sa":0.4281},{"date":"2026-03-23","o":34840.0,"h":35640.0,"l":34840.0,"c":35360.0,"v":383.0,"dr":0.0184,"sa":0.4274},{"date":"2026-03-25","o":36160.0,"h":36700.0,"l":36080.0,"c":36440.0,"v":630.0,"dr":0.0305,"sa":0.4277},{"date":"2026-03-26","o":36420.0,"h":36640.0,"l":36160.0,"c":36220.0,"v":212.0,"dr":-0.006,"sa":0.4277},{"date":"2026-03-27","o":36160.0,"h":38480.0,"l":36160.0,"c":38020.0,"v":2449.0,"dr":0.0497,"sa":0.4302},{"date":"2026-03-30","o":38520.0,"h":38600.0,"l":37500.0,"c":37480.0,"v":5008.0,"dr":-0.0142,"sa":0.4302},{"date":"2026-03-31","o":37940.0,"h":38020.0,"l":36980.0,"c":37440.0,"v":3296.0,"dr":-0.0011,"sa":0.429},{"date":"2026-04-01","o":37920.0,"h":38300.0,"l":37240.0,"c":38120.0,"v":1686.0,"dr":0.0182,"sa":0.4293},{"date":"2026-04-06","o":39000.0,"h":39000.0,"l":37800.0,"c":38100.0,"v":762.0,"dr":-0.0005,"sa":0.4288},{"date":"2026-04-07","o":37880.0,"h":38220.0,"l":37620.0,"c":37840.0,"v":616.0,"dr":-0.0068,"sa":0.4288},{"date":"2026-04-08","o":36200.0,"h":37580.0,"l":36140.0,"c":37460.0,"v":1216.0,"dr":-0.01,"sa":0.429},{"date":"2026-04-09","o":37700.0,"h":37700.0,"l":36220.0,"c":36280.0,"v":928.0,"dr":-0.0315,"sa":0.4303},{"date":"2026-04-10","o":36520.0,"h":36800.0,"l":36520.0,"c":36520.0,"v":53.0,"dr":0.0066,"sa":0.4297},{"date":"2026-04-13","o":36780.0,"h":36780.0,"l":35820.0,"c":36020.0,"v":784.0,"dr":-0.0137,"sa":0.4299},{"date":"2026-04-14","o":35960.0,"h":36480.0,"l":35640.0,"c":36140.0,"v":3367.0,"dr":0.0033,"sa":0.4299},{"date":"2026-04-15","o":36000.0,"h":36000.0,"l":34680.0,"c":34880.0,"v":5530.0,"dr":-0.0349,"sa":0.4313},{"date":"2026-04-16","o":34600.0,"h":35620.0,"l":34600.0,"c":35620.0,"v":5247.0,"dr":0.0212,"sa":0.4316},{"date":"2026-04-17","o":34640.0,"h":35040.0,"l":34200.0,"c":34840.0,"v":691.0,"dr":-0.0219,"sa":0.4291},{"date":"2026-04-20","o":34820.0,"h":35680.0,"l":34820.0,"c":35680.0,"v":145.0,"dr":0.0241,"sa":0.4295},{"date":"2026-04-21","o":36160.0,"h":37060.0,"l":36160.0,"c":36860.0,"v":260.0,"dr":0.0331,"sa":0.4292},{"date":"2026-04-22","o":36880.0,"h":37200.0,"l":36620.0,"c":37120.0,"v":2115.0,"dr":0.0071,"sa":0.4253},{"date":"2026-04-23","o":37300.0,"h":37500.0,"l":37080.0,"c":37320.0,"v":98.0,"dr":0.0054,"sa":0.4253},{"date":"2026-04-24","o":37300.0,"h":37300.0,"l":37040.0,"c":37080.0,"v":96.0,"dr":-0.0064,"sa":0.4252},{"date":"2026-04-27","o":37240.0,"h":38100.0,"l":37240.0,"c":37680.0,"v":521.0,"dr":0.0162,"sa":0.4224},{"date":"2026-04-28","o":38160.0,"h":38160.0,"l":37440.0,"c":37900.0,"v":794.0,"dr":0.0058,"sa":0.4213},{"date":"2026-04-29","o":37900.0,"h":38540.0,"l":37620.0,"c":37740.0,"v":282.0,"dr":-0.0042,"sa":0.4183},{"date":"2026-04-30","o":37420.0,"h":38760.0,"l":37020.0,"c":38240.0,"v":2326.0,"dr":0.0132,"sa":0.4182},{"date":"2026-05-04","o":37820.0,"h":38600.0,"l":37240.0,"c":38240.0,"v":598.0,"dr":0.0,"sa":0.4171},{"date":"2026-05-05","o":38740.0,"h":39940.0,"l":38680.0,"c":38740.0,"v":497.0,"dr":0.0131,"sa":0.417},{"date":"2026-05-06","o":37800.0,"h":38360.0,"l":36940.0,"c":37400.0,"v":2592.0,"dr":-0.0346,"sa":0.4177},{"date":"2026-05-07","o":36720.0,"h":37220.0,"l":36540.0,"c":36820.0,"v":572.0,"dr":-0.0155,"sa":0.4182},{"date":"2026-05-08","o":36880.0,"h":37420.0,"l":36880.0,"c":37080.0,"v":100.0,"dr":0.0071,"sa":0.418},{"date":"2026-05-11","o":37500.0,"h":37780.0,"l":36940.0,"c":37460.0,"v":488.0,"dr":0.0102,"sa":0.4179},{"date":"2026-05-12","o":37580.0,"h":37620.0,"l":37140.0,"c":37180.0,"v":3863.0,"dr":-0.0075,"sa":0.4177},{"date":"2026-05-13","o":37200.0,"h":37700.0,"l":36880.0,"c":37500.0,"v":398.0,"dr":0.0086,"sa":0.4177},{"date":"2026-05-14","o":36980.0,"h":37500.0,"l":36400.0,"c":36320.0,"v":339.0,"dr":-0.0315,"sa":0.4191},{"date":"2026-05-15","o":36520.0,"h":36740.0,"l":36120.0,"c":36280.0,"v":326.0,"dr":-0.0011,"sa":0.4138},{"date":"2026-05-18","o":36220.0,"h":37200.0,"l":36220.0,"c":37000.0,"v":588.0,"dr":0.0198,"sa":0.4141},{"date":"2026-05-19","o":36060.0,"h":36560.0,"l":35840.0,"c":36420.0,"v":245.0,"dr":-0.0157,"sa":0.4144},{"date":"2026-05-20","o":36500.0,"h":36500.0,"l":35240.0,"c":35700.0,"v":314.0,"dr":-0.0198,"sa":0.4132},{"date":"2026-05-21","o":36220.0,"h":36560.0,"l":35400.0,"c":35620.0,"v":1053.0,"dr":-0.0022,"sa":0.4119},{"date":"2026-05-22","o":35240.0,"h":35860.0,"l":35220.0,"c":35760.0,"v":160.0,"dr":0.0039,"sa":0.4115},{"date":"2026-05-26","o":36180.0,"h":36500.0,"l":35720.0,"c":35840.0,"v":422.0,"dr":0.0022,"sa":0.4111},{"date":"2026-05-27","o":35460.0,"h":36240.0,"l":35460.0,"c":36320.0,"v":574.0,"dr":0.0134,"sa":0.4105},{"date":"2026-05-28","o":36680.0,"h":36880.0,"l":36400.0,"c":36580.0,"v":333.0,"dr":0.0072,"sa":0.41},{"date":"2026-05-29","o":36660.0,"h":37180.0,"l":36480.0,"c":36540.0,"v":695.0,"dr":-0.0011,"sa":0.41},{"date":"2026-06-01","o":36920.0,"h":38980.0,"l":36920.0,"c":38660.0,"v":1950.0,"dr":0.058,"sa":0.4117},{"date":"2026-06-02","o":38680.0,"h":39260.0,"l":38680.0,"c":38960.0,"v":673.0,"dr":0.0078,"sa":0.4115},{"date":"2026-06-03","o":39580.0,"h":40700.0,"l":39220.0,"c":39840.0,"v":688.0,"dr":0.0226,"sa":0.4119},{"date":"2026-06-04","o":39560.0,"h":40060.0,"l":39080.0,"c":39140.0,"v":1387.0,"dr":-0.0176,"sa":0.4118},{"date":"2026-06-05","o":37860.0,"h":39260.0,"l":37860.0,"c":38280.0,"v":3872.0,"dr":-0.022,"sa":0.4103},{"date":"2026-06-08","o":38840.0,"h":38840.0,"l":38260.0,"c":38240.0,"v":734.0,"dr":-0.001,"sa":0.4104},{"date":"2026-06-09","o":37580.0,"h":37880.0,"l":37520.0,"c":38440.0,"v":190.0,"dr":0.0052,"sa":0.4102},{"date":"2026-06-10","o":38960.0,"h":39340.0,"l":38520.0,"c":38840.0,"v":944.0,"dr":0.0104,"sa":0.4103},{"date":"2026-06-11","o":38360.0,"h":38560.0,"l":37520.0,"c":37420.0,"v":96.0,"dr":-0.0366,"sa":0.4121},{"date":"2026-06-12","o":37600.0,"h":38320.0,"l":37600.0,"c":37820.0,"v":537.0,"dr":0.0107,"sa":0.411},{"date":"2026-06-16","o":36680.0,"h":36680.0,"l":35900.0,"c":35940.0,"v":734.0,"dr":-0.0497,"sa":0.4139},{"date":"2026-06-17","o":35740.0,"h":35740.0,"l":34580.0,"c":34980.0,"v":2541.0,"dr":-0.0267,"sa":0.4148},{"date":"2026-06-18","o":34980.0,"h":34980.0,"l":33740.0,"c":33860.0,"v":623.0,"dr":-0.032,"sa":0.4162},{"date":"2026-06-19","o":33320.0,"h":34500.0,"l":33320.0,"c":34480.0,"v":32.0,"dr":0.0183,"sa":0.4164},{"date":"2026-06-22","o":34320.0,"h":34320.0,"l":33660.0,"c":34080.0,"v":594.0,"dr":-0.0116,"sa":0.4165},{"date":"2026-06-23","o":34300.0,"h":34600.0,"l":34300.0,"c":34400.0,"v":183.0,"dr":0.0094,"sa":0.4164},{"date":"2026-06-24","o":33780.0,"h":33780.0,"l":33120.0,"c":33820.0,"v":5238.0,"dr":-0.0169,"sa":0.4167},{"date":"2026-06-25","o":33820.0,"h":34340.0,"l":33820.0,"c":34400.0,"v":207.0,"dr":0.0171,"sa":0.4132},{"date":"2026-06-26","o":34820.0,"h":34980.0,"l":33900.0,"c":33900.0,"v":428.0,"dr":-0.0145,"sa":0.4117},{"date":"2026-06-29","o":34260.0,"h":34260.0,"l":33660.0,"c":33700.0,"v":84.0,"dr":-0.0059,"sa":0.4116},{"date":"2026-06-30","o":34320.0,"h":34320.0,"l":33240.0,"c":33320.0,"v":5403.0,"dr":-0.0113,"sa":0.411},{"date":"2026-07-01","o":33220.0,"h":33540.0,"l":32860.0,"c":33040.0,"v":213.0,"dr":-0.0084,"sa":0.4106},{"date":"2026-07-02","o":33520.0,"h":33640.0,"l":33020.0,"c":33300.0,"v":1041.0,"dr":0.0079,"sa":0.4106},{"date":"2026-07-03","o":34000.0,"h":35500.0,"l":34000.0,"c":35460.0,"v":209.0,"dr":0.0649,"sa":0.4152},{"date":"2026-07-06","o":33820.0,"h":34180.0,"l":33320.0,"c":34200.0,"v":1072.0,"dr":-0.0355,"sa":0.4169},{"date":"2026-07-07","o":34700.0,"h":35060.0,"l":34080.0,"c":34940.0,"v":206.0,"dr":0.0216,"sa":0.4166},{"date":"2026-07-08","o":36000.0,"h":36640.0,"l":36000.0,"c":36200.0,"v":373.0,"dr":0.0361,"sa":0.4179},{"date":"2026-07-10","o":35880.0,"h":36080.0,"l":35280.0,"c":35740.0,"v":47.0,"dr":-0.0127,"sa":0.4179},{"date":"2026-07-13","o":36200.0,"h":37120.0,"l":36200.0,"c":36940.0,"v":370.0,"dr":0.0336,"sa":0.4186},{"date":"2026-07-14","o":36920.0,"h":36920.0,"l":36020.0,"c":36240.0,"v":330.0,"dr":-0.0189,"sa":0.4171},{"date":"2026-07-15","o":36340.0,"h":36340.0,"l":35820.0,"c":36300.0,"v":234.0,"dr":0.0017,"sa":0.4171},{"date":"2026-07-16","o":36640.0,"h":36740.0,"l":36380.0,"c":36260.0,"v":80.0,"dr":-0.0011,"sa":0.4165},{"date":"2026-07-17","o":37180.0,"h":37620.0,"l":37180.0,"c":37480.0,"v":5381.0,"dr":0.0336,"sa":0.4176},{"date":"2026-07-20","o":37720.0,"h":38100.0,"l":37680.0,"c":37980.0,"v":209.0,"dr":0.0133,"sa":0.4174},{"date":"2026-07-21","o":38360.0,"h":38360.0,"l":37680.0,"c":38160.0,"v":740.0,"dr":0.0047,"sa":0.4174},{"date":"2026-07-22","o":38840.0,"h":39220.0,"l":38780.0,"c":39020.0,"v":537.0,"dr":0.0225,"sa":0.4178},{"date":"2026-07-23","o":39340.0,"h":39720.0,"l":38680.0,"c":38700.0,"v":6393.0,"dr":-0.0082,"sa":0.4169},{"date":"2026-07-24","o":38900.0,"h":39360.0,"l":38780.0,"c":38820.0,"v":309.0,"dr":0.0031,"sa":0.4166},{"date":"2026-07-27","o":38520.0,"h":38520.0,"l":37400.0,"c":37640.0,"v":383.0,"dr":-0.0304,"sa":0.4179},{"date":"2026-07-28","o":37600.0,"h":38140.0,"l":36900.0,"c":37440.0,"v":1732.0,"dr":-0.0053,"sa":0.4174}]