[{"date":"2025-11-12","o":33380.0,"h":33840.0,"l":33120.0,"c":33840.0,"v":171057.0,"dr":0.0138,"sa":0.9047},{"date":"2025-11-13","o":33900.0,"h":34700.0,"l":33120.0,"c":34580.0,"v":47507.0,"dr":0.0219,"sa":0.9045},{"date":"2025-11-14","o":34500.0,"h":34840.0,"l":34180.0,"c":34800.0,"v":31783.0,"dr":0.0064,"sa":0.3101},{"date":"2025-11-17","o":34900.0,"h":34900.0,"l":34080.0,"c":34080.0,"v":35060.0,"dr":-0.0207,"sa":0.3106},{"date":"2025-11-18","o":34080.0,"h":34120.0,"l":33660.0,"c":33840.0,"v":31365.0,"dr":-0.007,"sa":0.3107},{"date":"2025-11-19","o":33840.0,"h":34180.0,"l":33040.0,"c":33560.0,"v":38291.0,"dr":-0.0083,"sa":0.3107},{"date":"2025-11-21","o":34300.0,"h":34800.0,"l":33880.0,"c":34580.0,"v":9524.0,"dr":0.0304,"sa":0.3121},{"date":"2025-11-25","o":34320.0,"h":35300.0,"l":34320.0,"c":35220.0,"v":37776.0,"dr":0.0185,"sa":0.3125},{"date":"2025-11-26","o":35000.0,"h":35700.0,"l":35000.0,"c":35700.0,"v":45191.0,"dr":0.0136,"sa":0.3127},{"date":"2025-11-27","o":35660.0,"h":35980.0,"l":34000.0,"c":35500.0,"v":9711.0,"dr":-0.0056,"sa":0.3127},{"date":"2025-11-28","o":35500.0,"h":35980.0,"l":35300.0,"c":35540.0,"v":29901.0,"dr":0.0011,"sa":0.3116},{"date":"2025-12-01","o":35700.0,"h":36000.0,"l":35080.0,"c":35320.0,"v":32798.0,"dr":-0.0062,"sa":0.3116},{"date":"2025-12-02","o":35260.0,"h":35260.0,"l":34860.0,"c":35060.0,"v":79958.0,"dr":-0.0074,"sa":0.3115},{"date":"2025-12-03","o":35020.0,"h":35160.0,"l":34760.0,"c":34820.0,"v":62094.0,"dr":-0.0068,"sa":0.3116},{"date":"2025-12-04","o":34040.0,"h":35080.0,"l":34000.0,"c":34480.0,"v":49160.0,"dr":-0.0098,"sa":0.3118},{"date":"2025-12-05","o":35000.0,"h":35000.0,"l":34200.0,"c":34680.0,"v":28876.0,"dr":0.0058,"sa":0.3118},{"date":"2025-12-09","o":34500.0,"h":34500.0,"l":33540.0,"c":33660.0,"v":30528.0,"dr":-0.0294,"sa":0.3132},{"date":"2025-12-10","o":33960.0,"h":33960.0,"l":33460.0,"c":33560.0,"v":24249.0,"dr":-0.003,"sa":0.313},{"date":"2025-12-11","o":33700.0,"h":34180.0,"l":33460.0,"c":33960.0,"v":17891.0,"dr":0.0119,"sa":0.3131},{"date":"2025-12-12","o":34000.0,"h":35700.0,"l":33920.0,"c":34340.0,"v":19096.0,"dr":0.0112,"sa":0.3119},{"date":"2025-12-15","o":35200.0,"h":35200.0,"l":33500.0,"c":35140.0,"v":40222.0,"dr":0.0233,"sa":0.3124},{"date":"2025-12-16","o":35200.0,"h":35600.0,"l":35000.0,"c":35220.0,"v":31495.0,"dr":0.0023,"sa":0.3122},{"date":"2025-12-17","o":35700.0,"h":35740.0,"l":34940.0,"c":35740.0,"v":40075.0,"dr":0.0148,"sa":0.3124},{"date":"2025-12-18","o":35900.0,"h":35900.0,"l":35000.0,"c":35360.0,"v":54589.0,"dr":-0.0106,"sa":0.312},{"date":"2025-12-19","o":35400.0,"h":35620.0,"l":35060.0,"c":35180.0,"v":24348.0,"dr":-0.0051,"sa":0.3118},{"date":"2025-12-22","o":35200.0,"h":35320.0,"l":34620.0,"c":35100.0,"v":24504.0,"dr":-0.0023,"sa":0.3118},{"date":"2025-12-23","o":35300.0,"h":35460.0,"l":34700.0,"c":34720.0,"v":28959.0,"dr":-0.0108,"sa":0.312},{"date":"2025-12-24","o":35260.0,"h":35260.0,"l":34560.0,"c":34780.0,"v":3447.0,"dr":0.0017,"sa":0.3119},{"date":"2025-12-26","o":35900.0,"h":35900.0,"l":33000.0,"c":34700.0,"v":19573.0,"dr":-0.0023,"sa":0.3117},{"date":"2025-12-29","o":35400.0,"h":35400.0,"l":34500.0,"c":34800.0,"v":38509.0,"dr":0.0029,"sa":0.3111},{"date":"2025-12-30","o":34880.0,"h":35220.0,"l":34560.0,"c":34880.0,"v":21369.0,"dr":0.0023,"sa":0.3102},{"date":"2026-01-02","o":35500.0,"h":35500.0,"l":34460.0,"c":34780.0,"v":37375.0,"dr":-0.0029,"sa":0.3103},{"date":"2026-01-05","o":34880.0,"h":35200.0,"l":34380.0,"c":35040.0,"v":35311.0,"dr":0.0075,"sa":0.3101},{"date":"2026-01-06","o":35120.0,"h":35120.0,"l":34620.0,"c":34980.0,"v":28355.0,"dr":-0.0017,"sa":0.3097},{"date":"2026-01-07","o":34860.0,"h":35000.0,"l":34340.0,"c":34480.0,"v":34598.0,"dr":-0.0143,"sa":0.3101},{"date":"2026-01-08","o":35000.0,"h":35100.0,"l":34220.0,"c":34920.0,"v":26159.0,"dr":0.0128,"sa":0.31},{"date":"2026-01-09","o":34900.0,"h":35180.0,"l":34460.0,"c":34740.0,"v":33320.0,"dr":-0.0052,"sa":0.31},{"date":"2026-01-12","o":34740.0,"h":34760.0,"l":34400.0,"c":34660.0,"v":32827.0,"dr":-0.0023,"sa":0.31},{"date":"2026-01-13","o":34720.0,"h":34820.0,"l":34260.0,"c":34420.0,"v":24891.0,"dr":-0.0069,"sa":0.31},{"date":"2026-01-14","o":34500.0,"h":34660.0,"l":34060.0,"c":34260.0,"v":50207.0,"dr":-0.0046,"sa":0.3096},{"date":"2026-01-15","o":34180.0,"h":34540.0,"l":33700.0,"c":33860.0,"v":50136.0,"dr":-0.0117,"sa":0.3099},{"date":"2026-01-16","o":33860.0,"h":34200.0,"l":33700.0,"c":34140.0,"v":33253.0,"dr":0.0083,"sa":0.3099},{"date":"2026-01-19","o":34200.0,"h":34340.0,"l":33500.0,"c":33900.0,"v":11987.0,"dr":-0.007,"sa":0.31},{"date":"2026-01-20","o":34140.0,"h":34140.0,"l":33360.0,"c":33440.0,"v":41439.0,"dr":-0.0136,"sa":0.3103},{"date":"2026-01-21","o":33660.0,"h":33660.0,"l":33200.0,"c":33400.0,"v":35480.0,"dr":-0.0012,"sa":0.3103},{"date":"2026-01-22","o":33400.0,"h":33660.0,"l":32960.0,"c":33200.0,"v":34641.0,"dr":-0.006,"sa":0.3091},{"date":"2026-01-23","o":33000.0,"h":33360.0,"l":32800.0,"c":33160.0,"v":62952.0,"dr":-0.0012,"sa":0.3091},{"date":"2026-01-26","o":33160.0,"h":33440.0,"l":32700.0,"c":33420.0,"v":34009.0,"dr":0.0078,"sa":0.3092},{"date":"2026-01-27","o":33400.0,"h":33420.0,"l":32580.0,"c":32620.0,"v":56004.0,"dr":-0.0239,"sa":0.3095},{"date":"2026-01-28","o":32680.0,"h":32740.0,"l":32200.0,"c":32480.0,"v":60818.0,"dr":-0.0043,"sa":0.3095},{"date":"2026-01-29","o":32560.0,"h":32800.0,"l":32420.0,"c":32560.0,"v":46878.0,"dr":0.0025,"sa":0.309},{"date":"2026-01-30","o":32400.0,"h":32860.0,"l":32400.0,"c":32820.0,"v":39019.0,"dr":0.008,"sa":0.3081},{"date":"2026-02-02","o":32820.0,"h":33120.0,"l":32660.0,"c":33100.0,"v":40856.0,"dr":0.0085,"sa":0.307},{"date":"2026-02-03","o":33360.0,"h":33780.0,"l":32700.0,"c":33660.0,"v":47866.0,"dr":0.0169,"sa":0.3071},{"date":"2026-02-04","o":33800.0,"h":34880.0,"l":33400.0,"c":34400.0,"v":72046.0,"dr":0.022,"sa":0.3077},{"date":"2026-02-05","o":34380.0,"h":34680.0,"l":33860.0,"c":34580.0,"v":34076.0,"dr":0.0052,"sa":0.3075},{"date":"2026-02-06","o":34820.0,"h":34840.0,"l":34020.0,"c":34260.0,"v":37202.0,"dr":-0.0093,"sa":0.3065},{"date":"2026-02-09","o":34300.0,"h":34580.0,"l":33460.0,"c":33580.0,"v":47672.0,"dr":-0.0198,"sa":0.307},{"date":"2026-02-10","o":33580.0,"h":33700.0,"l":33060.0,"c":33600.0,"v":37387.0,"dr":0.0006,"sa":0.307},{"date":"2026-02-11","o":33500.0,"h":33800.0,"l":33200.0,"c":33720.0,"v":46847.0,"dr":0.0036,"sa":0.307},{"date":"2026-02-12","o":33980.0,"h":33980.0,"l":33140.0,"c":33660.0,"v":30409.0,"dr":-0.0018,"sa":0.3068},{"date":"2026-02-13","o":33500.0,"h":33700.0,"l":33160.0,"c":33360.0,"v":26582.0,"dr":-0.0089,"sa":0.307},{"date":"2026-02-18","o":33600.0,"h":33760.0,"l":32940.0,"c":32960.0,"v":39347.0,"dr":-0.012,"sa":0.307},{"date":"2026-02-19","o":33040.0,"h":33140.0,"l":32620.0,"c":32720.0,"v":23791.0,"dr":-0.0073,"sa":0.3069},{"date":"2026-02-20","o":33020.0,"h":33020.0,"l":32540.0,"c":32780.0,"v":19374.0,"dr":0.0018,"sa":0.3069},{"date":"2026-02-23","o":32860.0,"h":32940.0,"l":32320.0,"c":32540.0,"v":23461.0,"dr":-0.0073,"sa":0.307},{"date":"2026-02-24","o":32640.0,"h":32680.0,"l":32140.0,"c":32560.0,"v":27242.0,"dr":0.0006,"sa":0.3065},{"date":"2026-02-25","o":32760.0,"h":33080.0,"l":32320.0,"c":33020.0,"v":32013.0,"dr":0.0141,"sa":0.3067},{"date":"2026-02-26","o":33180.0,"h":33880.0,"l":33000.0,"c":33880.0,"v":52882.0,"dr":0.026,"sa":0.3077},{"date":"2026-02-27","o":33900.0,"h":34080.0,"l":33380.0,"c":33440.0,"v":50504.0,"dr":-0.013,"sa":0.3078},{"date":"2026-03-02","o":33400.0,"h":33440.0,"l":31760.0,"c":32080.0,"v":90944.0,"dr":-0.0407,"sa":0.3104},{"date":"2026-03-03","o":31920.0,"h":32600.0,"l":31660.0,"c":32580.0,"v":28844.0,"dr":0.0156,"sa":0.3099},{"date":"2026-03-04","o":32800.0,"h":32800.0,"l":32000.0,"c":32640.0,"v":27211.0,"dr":0.0018,"sa":0.3095},{"date":"2026-03-05","o":32680.0,"h":33500.0,"l":32680.0,"c":33480.0,"v":37999.0,"dr":0.0257,"sa":0.3104},{"date":"2026-03-06","o":33480.0,"h":33760.0,"l":33020.0,"c":33500.0,"v":38310.0,"dr":0.0006,"sa":0.3104},{"date":"2026-03-09","o":33000.0,"h":33500.0,"l":33000.0,"c":33200.0,"v":56191.0,"dr":-0.009,"sa":0.3106},{"date":"2026-03-10","o":33200.0,"h":33200.0,"l":32800.0,"c":32840.0,"v":54876.0,"dr":-0.0108,"sa":0.3072},{"date":"2026-03-11","o":32900.0,"h":32900.0,"l":32460.0,"c":32620.0,"v":41634.0,"dr":-0.0067,"sa":0.3072},{"date":"2026-03-12","o":32600.0,"h":32780.0,"l":32500.0,"c":32600.0,"v":20448.0,"dr":-0.0006,"sa":0.3069},{"date":"2026-03-13","o":32680.0,"h":32880.0,"l":32360.0,"c":32800.0,"v":34199.0,"dr":0.0061,"sa":0.3062},{"date":"2026-03-16","o":32900.0,"h":33020.0,"l":32680.0,"c":32840.0,"v":27964.0,"dr":0.0012,"sa":0.3056},{"date":"2026-03-17","o":33080.0,"h":33160.0,"l":32800.0,"c":33100.0,"v":31231.0,"dr":0.0079,"sa":0.3052},{"date":"2026-03-18","o":33060.0,"h":33060.0,"l":32320.0,"c":32380.0,"v":29658.0,"dr":-0.0218,"sa":0.3061},{"date":"2026-03-19","o":32420.0,"h":32480.0,"l":31960.0,"c":32100.0,"v":52222.0,"dr":-0.0086,"sa":0.306},{"date":"2026-03-20","o":32420.0,"h":32460.0,"l":32100.0,"c":32200.0,"v":30021.0,"dr":0.0031,"sa":0.3059},{"date":"2026-03-23","o":32600.0,"h":32600.0,"l":31860.0,"c":32000.0,"v":24148.0,"dr":-0.0062,"sa":0.306},{"date":"2026-03-25","o":32060.0,"h":32160.0,"l":31360.0,"c":31400.0,"v":28951.0,"dr":-0.0188,"sa":0.3066},{"date":"2026-03-26","o":31160.0,"h":31600.0,"l":31140.0,"c":31260.0,"v":36504.0,"dr":-0.0045,"sa":0.3061},{"date":"2026-03-27","o":31120.0,"h":31660.0,"l":31040.0,"c":31420.0,"v":55834.0,"dr":0.0051,"sa":0.3052},{"date":"2026-03-30","o":31420.0,"h":32160.0,"l":31420.0,"c":32000.0,"v":110475.0,"dr":0.0185,"sa":0.3041},{"date":"2026-03-31","o":32000.0,"h":32320.0,"l":31740.0,"c":32100.0,"v":64904.0,"dr":0.0031,"sa":0.3026},{"date":"2026-04-01","o":31780.0,"h":32540.0,"l":31780.0,"c":32380.0,"v":47740.0,"dr":0.0087,"sa":0.3027},{"date":"2026-04-06","o":32300.0,"h":32340.0,"l":32040.0,"c":32140.0,"v":28425.0,"dr":-0.0074,"sa":0.3028},{"date":"2026-04-07","o":32200.0,"h":32460.0,"l":31940.0,"c":32240.0,"v":29675.0,"dr":0.0031,"sa":0.3027},{"date":"2026-04-08","o":32500.0,"h":32560.0,"l":32080.0,"c":32260.0,"v":38038.0,"dr":0.0006,"sa":0.3021},{"date":"2026-04-09","o":32200.0,"h":32800.0,"l":32020.0,"c":32580.0,"v":29334.0,"dr":0.0099,"sa":0.3022},{"date":"2026-04-10","o":32680.0,"h":32680.0,"l":32100.0,"c":32180.0,"v":29618.0,"dr":-0.0123,"sa":0.3025},{"date":"2026-04-13","o":32100.0,"h":32260.0,"l":31880.0,"c":32080.0,"v":21466.0,"dr":-0.0031,"sa":0.3024},{"date":"2026-04-14","o":31860.0,"h":32000.0,"l":31620.0,"c":31940.0,"v":40762.0,"dr":-0.0044,"sa":0.3018},{"date":"2026-04-15","o":32080.0,"h":32080.0,"l":31280.0,"c":31360.0,"v":57959.0,"dr":-0.0182,"sa":0.3023},{"date":"2026-04-16","o":31440.0,"h":31480.0,"l":31100.0,"c":31340.0,"v":44520.0,"dr":-0.0006,"sa":0.3023},{"date":"2026-04-17","o":31260.0,"h":31740.0,"l":31260.0,"c":31540.0,"v":47174.0,"dr":0.0064,"sa":0.2973},{"date":"2026-04-20","o":31440.0,"h":31640.0,"l":31440.0,"c":31520.0,"v":30673.0,"dr":-0.0006,"sa":0.297},{"date":"2026-04-21","o":31600.0,"h":31740.0,"l":31200.0,"c":31240.0,"v":27897.0,"dr":-0.0089,"sa":0.2969},{"date":"2026-04-22","o":31300.0,"h":31440.0,"l":31100.0,"c":31200.0,"v":39392.0,"dr":-0.0013,"sa":0.2914},{"date":"2026-04-23","o":31200.0,"h":31840.0,"l":31160.0,"c":31640.0,"v":60344.0,"dr":0.0141,"sa":0.2913},{"date":"2026-04-24","o":31700.0,"h":32000.0,"l":31400.0,"c":31940.0,"v":29655.0,"dr":0.0095,"sa":0.2914},{"date":"2026-04-27","o":31780.0,"h":32800.0,"l":31780.0,"c":32680.0,"v":39496.0,"dr":0.0232,"sa":0.2874},{"date":"2026-04-28","o":33000.0,"h":33080.0,"l":32600.0,"c":32660.0,"v":38499.0,"dr":-0.0006,"sa":0.2873},{"date":"2026-04-29","o":32700.0,"h":32700.0,"l":32180.0,"c":32260.0,"v":35039.0,"dr":-0.0122,"sa":0.2752},{"date":"2026-04-30","o":32080.0,"h":32440.0,"l":31800.0,"c":32320.0,"v":32469.0,"dr":0.0019,"sa":0.2706},{"date":"2026-05-04","o":32240.0,"h":32540.0,"l":31720.0,"c":31900.0,"v":55775.0,"dr":-0.013,"sa":0.2675},{"date":"2026-05-05","o":31860.0,"h":31940.0,"l":31400.0,"c":31480.0,"v":42083.0,"dr":-0.0132,"sa":0.2657},{"date":"2026-05-06","o":31600.0,"h":31680.0,"l":31220.0,"c":31660.0,"v":56116.0,"dr":0.0057,"sa":0.2641},{"date":"2026-05-07","o":31720.0,"h":32300.0,"l":31520.0,"c":32100.0,"v":29097.0,"dr":0.0139,"sa":0.2644},{"date":"2026-05-08","o":32300.0,"h":32440.0,"l":32020.0,"c":32180.0,"v":35440.0,"dr":0.0025,"sa":0.2643},{"date":"2026-05-11","o":32100.0,"h":32540.0,"l":32060.0,"c":32260.0,"v":36282.0,"dr":0.0025,"sa":0.2643},{"date":"2026-05-12","o":32300.0,"h":33020.0,"l":32240.0,"c":32640.0,"v":56924.0,"dr":0.0118,"sa":0.2645},{"date":"2026-05-13","o":32400.0,"h":32840.0,"l":32280.0,"c":32760.0,"v":29573.0,"dr":0.0037,"sa":0.2635},{"date":"2026-05-14","o":32760.0,"h":32940.0,"l":32480.0,"c":32540.0,"v":28154.0,"dr":-0.0067,"sa":0.2636},{"date":"2026-05-15","o":32600.0,"h":33080.0,"l":32540.0,"c":32500.0,"v":42965.0,"dr":-0.0012,"sa":0.2624},{"date":"2026-05-18","o":32640.0,"h":33060.0,"l":32380.0,"c":32960.0,"v":31234.0,"dr":0.0142,"sa":0.2617},{"date":"2026-05-19","o":33040.0,"h":33060.0,"l":32520.0,"c":32580.0,"v":43480.0,"dr":-0.0115,"sa":0.262},{"date":"2026-05-20","o":32700.0,"h":32700.0,"l":32320.0,"c":32460.0,"v":33799.0,"dr":-0.0037,"sa":0.2621},{"date":"2026-05-21","o":32720.0,"h":32720.0,"l":32140.0,"c":32300.0,"v":29053.0,"dr":-0.0049,"sa":0.262},{"date":"2026-05-22","o":32100.0,"h":32880.0,"l":31800.0,"c":32880.0,"v":18952.0,"dr":0.018,"sa":0.262},{"date":"2026-05-26","o":32900.0,"h":33040.0,"l":32640.0,"c":32740.0,"v":26427.0,"dr":-0.0043,"sa":0.2616},{"date":"2026-05-27","o":32740.0,"h":32820.0,"l":32260.0,"c":32380.0,"v":28094.0,"dr":-0.011,"sa":0.2612},{"date":"2026-05-28","o":32440.0,"h":32520.0,"l":32140.0,"c":32200.0,"v":87308.0,"dr":-0.0056,"sa":0.2608},{"date":"2026-05-29","o":32200.0,"h":32200.0,"l":31880.0,"c":31960.0,"v":40381.0,"dr":-0.0075,"sa":0.261},{"date":"2026-06-01","o":32100.0,"h":32120.0,"l":31620.0,"c":31940.0,"v":41618.0,"dr":-0.0006,"sa":0.2608},{"date":"2026-06-02","o":32080.0,"h":32360.0,"l":31860.0,"c":32300.0,"v":33312.0,"dr":0.0113,"sa":0.2608},{"date":"2026-06-03","o":32340.0,"h":33000.0,"l":32120.0,"c":32820.0,"v":44803.0,"dr":0.0161,"sa":0.2613},{"date":"2026-06-04","o":33060.0,"h":33340.0,"l":32620.0,"c":32860.0,"v":29417.0,"dr":0.0012,"sa":0.261},{"date":"2026-06-05","o":33280.0,"h":33800.0,"l":33140.0,"c":33500.0,"v":59426.0,"dr":0.0195,"sa":0.2598},{"date":"2026-06-08","o":33600.0,"h":33800.0,"l":33380.0,"c":33720.0,"v":46945.0,"dr":0.0066,"sa":0.2595},{"date":"2026-06-09","o":33440.0,"h":33860.0,"l":33320.0,"c":33540.0,"v":32465.0,"dr":-0.0053,"sa":0.2588},{"date":"2026-06-10","o":33720.0,"h":33720.0,"l":33220.0,"c":33220.0,"v":31491.0,"dr":-0.0095,"sa":0.259},{"date":"2026-06-11","o":32780.0,"h":33140.0,"l":32580.0,"c":32960.0,"v":23141.0,"dr":-0.0078,"sa":0.2589},{"date":"2026-06-12","o":33000.0,"h":33400.0,"l":33000.0,"c":33300.0,"v":45255.0,"dr":0.0103,"sa":0.259},{"date":"2026-06-16","o":33820.0,"h":34000.0,"l":33360.0,"c":33640.0,"v":41965.0,"dr":0.0102,"sa":0.2588},{"date":"2026-06-17","o":33640.0,"h":33660.0,"l":33300.0,"c":33600.0,"v":31174.0,"dr":-0.0012,"sa":0.2585},{"date":"2026-06-18","o":34000.0,"h":34000.0,"l":33340.0,"c":33520.0,"v":29024.0,"dr":-0.0024,"sa":0.2581},{"date":"2026-06-19","o":33520.0,"h":34280.0,"l":33000.0,"c":34260.0,"v":8935.0,"dr":0.0221,"sa":0.2589},{"date":"2026-06-22","o":33920.0,"h":34000.0,"l":33600.0,"c":34000.0,"v":31831.0,"dr":-0.0076,"sa":0.2589},{"date":"2026-06-23","o":34200.0,"h":34900.0,"l":34060.0,"c":34820.0,"v":35741.0,"dr":0.0241,"sa":0.2598},{"date":"2026-06-24","o":35000.0,"h":35220.0,"l":34800.0,"c":34940.0,"v":45566.0,"dr":0.0034,"sa":0.2598},{"date":"2026-06-25","o":34940.0,"h":34940.0,"l":34180.0,"c":34280.0,"v":27145.0,"dr":-0.0189,"sa":0.2605},{"date":"2026-06-26","o":34640.0,"h":35000.0,"l":34340.0,"c":34860.0,"v":22211.0,"dr":0.0169,"sa":0.2604},{"date":"2026-06-29","o":34920.0,"h":35360.0,"l":34660.0,"c":34900.0,"v":27176.0,"dr":0.0011,"sa":0.2602},{"date":"2026-06-30","o":34900.0,"h":35580.0,"l":34900.0,"c":35500.0,"v":32629.0,"dr":0.0172,"sa":0.2602},{"date":"2026-07-01","o":35600.0,"h":36060.0,"l":35560.0,"c":35640.0,"v":30663.0,"dr":0.0039,"sa":0.2602},{"date":"2026-07-02","o":36080.0,"h":36380.0,"l":35600.0,"c":36380.0,"v":43653.0,"dr":0.0208,"sa":0.2607},{"date":"2026-07-03","o":36400.0,"h":38100.0,"l":35500.0,"c":36600.0,"v":11026.0,"dr":0.006,"sa":0.2607},{"date":"2026-07-06","o":36500.0,"h":36500.0,"l":35880.0,"c":36180.0,"v":50029.0,"dr":-0.0115,"sa":0.261},{"date":"2026-07-07","o":36180.0,"h":36640.0,"l":36040.0,"c":36140.0,"v":20598.0,"dr":-0.0011,"sa":0.261},{"date":"2026-07-08","o":36320.0,"h":36340.0,"l":35340.0,"c":35460.0,"v":26135.0,"dr":-0.0188,"sa":0.2617},{"date":"2026-07-10","o":35580.0,"h":35580.0,"l":34880.0,"c":35060.0,"v":11570.0,"dr":-0.0113,"sa":0.2606},{"date":"2026-07-13","o":35520.0,"h":35780.0,"l":35100.0,"c":35380.0,"v":29783.0,"dr":0.0091,"sa":0.2602},{"date":"2026-07-14","o":35400.0,"h":35400.0,"l":34760.0,"c":34840.0,"v":48086.0,"dr":-0.0153,"sa":0.2606},{"date":"2026-07-15","o":35000.0,"h":35000.0,"l":34500.0,"c":34800.0,"v":51198.0,"dr":-0.0011,"sa":0.2597},{"date":"2026-07-16","o":35000.0,"h":35100.0,"l":34580.0,"c":35060.0,"v":21494.0,"dr":0.0075,"sa":0.2597},{"date":"2026-07-17","o":35200.0,"h":35900.0,"l":35100.0,"c":35140.0,"v":67132.0,"dr":0.0023,"sa":0.2593},{"date":"2026-07-20","o":34740.0,"h":35280.0,"l":34740.0,"c":35200.0,"v":29139.0,"dr":0.0017,"sa":0.2592},{"date":"2026-07-21","o":35040.0,"h":35100.0,"l":34740.0,"c":35000.0,"v":26128.0,"dr":-0.0057,"sa":0.2591},{"date":"2026-07-22","o":35260.0,"h":35260.0,"l":34880.0,"c":34920.0,"v":16703.0,"dr":-0.0023,"sa":0.258},{"date":"2026-07-23","o":35000.0,"h":35400.0,"l":34900.0,"c":35420.0,"v":47403.0,"dr":0.0143,"sa":0.2567},{"date":"2026-07-24","o":35500.0,"h":36000.0,"l":35340.0,"c":35960.0,"v":50074.0,"dr":0.0152,"sa":0.2571},{"date":"2026-07-27","o":35920.0,"h":36320.0,"l":35860.0,"c":36160.0,"v":131967.0,"dr":0.0056,"sa":0.2568},{"date":"2026-07-28","o":36100.0,"h":37460.0,"l":36100.0,"c":37140.0,"v":67909.0,"dr":0.0271,"sa":0.2579}]