[{"date":"2025-11-12","o":31180.0,"h":31640.0,"l":30980.0,"c":31400.0,"v":8568.0,"dr":0.0103,"sa":0.4344},{"date":"2025-11-13","o":31400.0,"h":31700.0,"l":30560.0,"c":30680.0,"v":3482.0,"dr":-0.0229,"sa":0.435},{"date":"2025-11-14","o":30680.0,"h":30680.0,"l":29800.0,"c":30380.0,"v":12987.0,"dr":-0.0098,"sa":0.3576},{"date":"2025-11-17","o":30300.0,"h":30500.0,"l":29500.0,"c":29500.0,"v":7216.0,"dr":-0.029,"sa":0.3571},{"date":"2025-11-18","o":29900.0,"h":29900.0,"l":29300.0,"c":29440.0,"v":5113.0,"dr":-0.002,"sa":0.3571},{"date":"2025-11-19","o":29500.0,"h":29980.0,"l":28460.0,"c":29740.0,"v":8743.0,"dr":0.0102,"sa":0.3571},{"date":"2025-11-21","o":30060.0,"h":30300.0,"l":29400.0,"c":29960.0,"v":500.0,"dr":0.0074,"sa":0.3571},{"date":"2025-11-25","o":30000.0,"h":30920.0,"l":29860.0,"c":30900.0,"v":4611.0,"dr":0.0314,"sa":0.3582},{"date":"2025-11-26","o":30900.0,"h":31500.0,"l":30600.0,"c":31480.0,"v":12899.0,"dr":0.0188,"sa":0.3585},{"date":"2025-11-27","o":31700.0,"h":31700.0,"l":30220.0,"c":30840.0,"v":11520.0,"dr":-0.0203,"sa":0.3592},{"date":"2025-11-28","o":31700.0,"h":31840.0,"l":30880.0,"c":31540.0,"v":18932.0,"dr":0.0227,"sa":0.3586},{"date":"2025-12-01","o":31580.0,"h":31600.0,"l":31160.0,"c":31340.0,"v":6252.0,"dr":-0.0063,"sa":0.3584},{"date":"2025-12-02","o":31500.0,"h":31580.0,"l":31200.0,"c":31380.0,"v":4466.0,"dr":0.0013,"sa":0.3577},{"date":"2025-12-03","o":31260.0,"h":31540.0,"l":31060.0,"c":31420.0,"v":4958.0,"dr":0.0013,"sa":0.3576},{"date":"2025-12-04","o":31300.0,"h":31980.0,"l":31280.0,"c":31940.0,"v":9441.0,"dr":0.0165,"sa":0.3579},{"date":"2025-12-05","o":32000.0,"h":32000.0,"l":31500.0,"c":31760.0,"v":4157.0,"dr":-0.0056,"sa":0.358},{"date":"2025-12-09","o":31760.0,"h":32240.0,"l":30080.0,"c":30360.0,"v":14318.0,"dr":-0.0441,"sa":0.361},{"date":"2025-12-10","o":30400.0,"h":31000.0,"l":29980.0,"c":30860.0,"v":16577.0,"dr":0.0165,"sa":0.3612},{"date":"2025-12-11","o":31580.0,"h":31980.0,"l":30900.0,"c":31860.0,"v":9279.0,"dr":0.0324,"sa":0.3623},{"date":"2025-12-12","o":31900.0,"h":32240.0,"l":31520.0,"c":32040.0,"v":9202.0,"dr":0.0056,"sa":0.3622},{"date":"2025-12-15","o":32100.0,"h":32780.0,"l":32080.0,"c":32700.0,"v":8567.0,"dr":0.0206,"sa":0.3626},{"date":"2025-12-16","o":32560.0,"h":32900.0,"l":32340.0,"c":32620.0,"v":14062.0,"dr":-0.0024,"sa":0.3625},{"date":"2025-12-17","o":32600.0,"h":32900.0,"l":32500.0,"c":32640.0,"v":4053.0,"dr":0.0006,"sa":0.3624},{"date":"2025-12-18","o":32520.0,"h":32960.0,"l":32020.0,"c":32400.0,"v":6917.0,"dr":-0.0074,"sa":0.3623},{"date":"2025-12-19","o":32300.0,"h":32840.0,"l":32140.0,"c":32800.0,"v":7478.0,"dr":0.0123,"sa":0.3621},{"date":"2025-12-22","o":32800.0,"h":33240.0,"l":32520.0,"c":33160.0,"v":6944.0,"dr":0.011,"sa":0.3622},{"date":"2025-12-23","o":33300.0,"h":33700.0,"l":33160.0,"c":33260.0,"v":9839.0,"dr":0.003,"sa":0.3621},{"date":"2025-12-24","o":33140.0,"h":33620.0,"l":33140.0,"c":33480.0,"v":1532.0,"dr":0.0066,"sa":0.3621},{"date":"2025-12-26","o":33500.0,"h":34960.0,"l":31500.0,"c":32900.0,"v":4811.0,"dr":-0.0173,"sa":0.3626},{"date":"2025-12-29","o":33300.0,"h":33640.0,"l":32840.0,"c":33040.0,"v":8287.0,"dr":0.0043,"sa":0.3622},{"date":"2025-12-30","o":33360.0,"h":33480.0,"l":32780.0,"c":32800.0,"v":5074.0,"dr":-0.0073,"sa":0.362},{"date":"2026-01-02","o":32900.0,"h":33500.0,"l":32800.0,"c":33440.0,"v":6400.0,"dr":0.0195,"sa":0.3624},{"date":"2026-01-05","o":33440.0,"h":34640.0,"l":32940.0,"c":34460.0,"v":5909.0,"dr":0.0305,"sa":0.3632},{"date":"2026-01-06","o":34220.0,"h":34400.0,"l":33820.0,"c":34280.0,"v":6422.0,"dr":-0.0052,"sa":0.3623},{"date":"2026-01-07","o":34300.0,"h":34300.0,"l":33240.0,"c":33440.0,"v":7867.0,"dr":-0.0245,"sa":0.3633},{"date":"2026-01-08","o":35180.0,"h":35180.0,"l":33100.0,"c":33760.0,"v":4229.0,"dr":0.0096,"sa":0.363},{"date":"2026-01-09","o":33980.0,"h":34220.0,"l":33520.0,"c":33740.0,"v":5190.0,"dr":-0.0006,"sa":0.3629},{"date":"2026-01-12","o":32480.0,"h":33300.0,"l":32480.0,"c":33000.0,"v":16552.0,"dr":-0.0219,"sa":0.3637},{"date":"2026-01-13","o":33020.0,"h":33700.0,"l":31700.0,"c":31780.0,"v":17898.0,"dr":-0.037,"sa":0.3657},{"date":"2026-01-14","o":32040.0,"h":32040.0,"l":31080.0,"c":31380.0,"v":12028.0,"dr":-0.0126,"sa":0.3658},{"date":"2026-01-15","o":31800.0,"h":31800.0,"l":31220.0,"c":31440.0,"v":26015.0,"dr":0.0019,"sa":0.3657},{"date":"2026-01-16","o":31360.0,"h":32100.0,"l":31220.0,"c":31900.0,"v":11993.0,"dr":0.0146,"sa":0.3658},{"date":"2026-01-19","o":31900.0,"h":32860.0,"l":31580.0,"c":32000.0,"v":1393.0,"dr":0.0031,"sa":0.3658},{"date":"2026-01-20","o":31380.0,"h":31420.0,"l":30680.0,"c":30720.0,"v":13802.0,"dr":-0.04,"sa":0.3681},{"date":"2026-01-21","o":30700.0,"h":30980.0,"l":30480.0,"c":30680.0,"v":17267.0,"dr":-0.0013,"sa":0.3681},{"date":"2026-01-22","o":30680.0,"h":31000.0,"l":30380.0,"c":30580.0,"v":13423.0,"dr":-0.0033,"sa":0.3681},{"date":"2026-01-23","o":30600.0,"h":30600.0,"l":29800.0,"c":30160.0,"v":17192.0,"dr":-0.0137,"sa":0.3682},{"date":"2026-01-26","o":30000.0,"h":30460.0,"l":29900.0,"c":30380.0,"v":15484.0,"dr":0.0073,"sa":0.3682},{"date":"2026-01-27","o":30480.0,"h":30620.0,"l":30080.0,"c":30180.0,"v":21935.0,"dr":-0.0066,"sa":0.3673},{"date":"2026-01-28","o":30420.0,"h":30420.0,"l":29940.0,"c":30200.0,"v":44436.0,"dr":0.0007,"sa":0.3673},{"date":"2026-01-29","o":30260.0,"h":30820.0,"l":30260.0,"c":30800.0,"v":54215.0,"dr":0.0199,"sa":0.3672},{"date":"2026-01-30","o":31060.0,"h":31060.0,"l":30340.0,"c":30640.0,"v":19360.0,"dr":-0.0052,"sa":0.3641},{"date":"2026-02-02","o":31100.0,"h":31100.0,"l":30280.0,"c":30680.0,"v":18093.0,"dr":0.0013,"sa":0.362},{"date":"2026-02-03","o":31160.0,"h":31460.0,"l":30560.0,"c":31080.0,"v":18548.0,"dr":0.013,"sa":0.3622},{"date":"2026-02-04","o":30540.0,"h":31980.0,"l":30540.0,"c":31680.0,"v":18671.0,"dr":0.0193,"sa":0.3626},{"date":"2026-02-05","o":31640.0,"h":31640.0,"l":30520.0,"c":31060.0,"v":7622.0,"dr":-0.0196,"sa":0.3629},{"date":"2026-02-06","o":32000.0,"h":32340.0,"l":31160.0,"c":32200.0,"v":16048.0,"dr":0.0367,"sa":0.3645},{"date":"2026-02-09","o":32200.0,"h":32400.0,"l":31540.0,"c":31740.0,"v":20212.0,"dr":-0.0143,"sa":0.3648},{"date":"2026-02-10","o":31800.0,"h":31960.0,"l":30860.0,"c":31080.0,"v":9130.0,"dr":-0.0208,"sa":0.3655},{"date":"2026-02-11","o":31760.0,"h":31900.0,"l":30420.0,"c":30620.0,"v":8860.0,"dr":-0.0148,"sa":0.3658},{"date":"2026-02-12","o":31140.0,"h":31140.0,"l":29380.0,"c":29660.0,"v":10812.0,"dr":-0.0314,"sa":0.3673},{"date":"2026-02-13","o":29660.0,"h":29880.0,"l":29040.0,"c":29680.0,"v":8871.0,"dr":0.0007,"sa":0.3673},{"date":"2026-02-18","o":29880.0,"h":30660.0,"l":29880.0,"c":29980.0,"v":7361.0,"dr":0.0101,"sa":0.3674},{"date":"2026-02-19","o":29980.0,"h":29980.0,"l":29420.0,"c":29680.0,"v":3560.0,"dr":-0.01,"sa":0.3675},{"date":"2026-02-20","o":29920.0,"h":30140.0,"l":29600.0,"c":29840.0,"v":10006.0,"dr":0.0054,"sa":0.3673},{"date":"2026-02-23","o":29620.0,"h":29820.0,"l":28320.0,"c":28580.0,"v":10631.0,"dr":-0.0422,"sa":0.3697},{"date":"2026-02-24","o":28500.0,"h":28940.0,"l":28180.0,"c":28700.0,"v":14847.0,"dr":0.0042,"sa":0.3688},{"date":"2026-02-25","o":28800.0,"h":29840.0,"l":28720.0,"c":29840.0,"v":6734.0,"dr":0.0397,"sa":0.3706},{"date":"2026-02-26","o":29780.0,"h":30600.0,"l":29740.0,"c":30340.0,"v":17911.0,"dr":0.0168,"sa":0.3709},{"date":"2026-02-27","o":29920.0,"h":29920.0,"l":28780.0,"c":28840.0,"v":26781.0,"dr":-0.0494,"sa":0.3744},{"date":"2026-03-02","o":28840.0,"h":29300.0,"l":28540.0,"c":29160.0,"v":9138.0,"dr":0.0111,"sa":0.3745},{"date":"2026-03-03","o":28400.0,"h":29840.0,"l":28340.0,"c":29600.0,"v":8440.0,"dr":0.0151,"sa":0.3747},{"date":"2026-03-04","o":30080.0,"h":30080.0,"l":29020.0,"c":29280.0,"v":9835.0,"dr":-0.0108,"sa":0.3747},{"date":"2026-03-05","o":29280.0,"h":29520.0,"l":28760.0,"c":28840.0,"v":11159.0,"dr":-0.015,"sa":0.375},{"date":"2026-03-06","o":28840.0,"h":28840.0,"l":28060.0,"c":28460.0,"v":7469.0,"dr":-0.0132,"sa":0.3733},{"date":"2026-03-09","o":28580.0,"h":28580.0,"l":27680.0,"c":28480.0,"v":11315.0,"dr":0.0007,"sa":0.3729},{"date":"2026-03-10","o":28400.0,"h":28580.0,"l":28160.0,"c":28220.0,"v":17397.0,"dr":-0.0091,"sa":0.3729},{"date":"2026-03-11","o":28360.0,"h":28360.0,"l":27760.0,"c":27920.0,"v":12325.0,"dr":-0.0106,"sa":0.3727},{"date":"2026-03-12","o":27740.0,"h":27740.0,"l":27260.0,"c":27500.0,"v":15358.0,"dr":-0.015,"sa":0.3731},{"date":"2026-03-13","o":27620.0,"h":27880.0,"l":27580.0,"c":27820.0,"v":6091.0,"dr":0.0116,"sa":0.3731},{"date":"2026-03-16","o":27840.0,"h":28180.0,"l":27840.0,"c":28060.0,"v":9725.0,"dr":0.0086,"sa":0.3731},{"date":"2026-03-17","o":28220.0,"h":28500.0,"l":27960.0,"c":28060.0,"v":10121.0,"dr":0.0,"sa":0.3722},{"date":"2026-03-18","o":28280.0,"h":28440.0,"l":28000.0,"c":28120.0,"v":10443.0,"dr":0.0021,"sa":0.3709},{"date":"2026-03-19","o":28040.0,"h":28460.0,"l":27880.0,"c":28200.0,"v":7512.0,"dr":0.0028,"sa":0.3703},{"date":"2026-03-20","o":28200.0,"h":28500.0,"l":28000.0,"c":28160.0,"v":11664.0,"dr":-0.0014,"sa":0.3677},{"date":"2026-03-23","o":28740.0,"h":28780.0,"l":28260.0,"c":28380.0,"v":3908.0,"dr":0.0078,"sa":0.3676},{"date":"2026-03-25","o":28680.0,"h":29000.0,"l":28360.0,"c":28620.0,"v":8747.0,"dr":0.0085,"sa":0.3675},{"date":"2026-03-26","o":28600.0,"h":28600.0,"l":28020.0,"c":28140.0,"v":4723.0,"dr":-0.0168,"sa":0.3679},{"date":"2026-03-27","o":28080.0,"h":28080.0,"l":27580.0,"c":27760.0,"v":17580.0,"dr":-0.0135,"sa":0.366},{"date":"2026-03-30","o":28080.0,"h":28300.0,"l":27820.0,"c":28060.0,"v":8097.0,"dr":0.0108,"sa":0.3657},{"date":"2026-03-31","o":28620.0,"h":29020.0,"l":27980.0,"c":28780.0,"v":8693.0,"dr":0.0257,"sa":0.3633},{"date":"2026-04-01","o":29200.0,"h":29420.0,"l":28900.0,"c":29200.0,"v":10056.0,"dr":0.0146,"sa":0.3635},{"date":"2026-04-06","o":29300.0,"h":29420.0,"l":29000.0,"c":29280.0,"v":6384.0,"dr":0.0027,"sa":0.3635},{"date":"2026-04-07","o":29300.0,"h":29540.0,"l":29020.0,"c":29460.0,"v":7881.0,"dr":0.0061,"sa":0.3634},{"date":"2026-04-08","o":30280.0,"h":30560.0,"l":30100.0,"c":30400.0,"v":16215.0,"dr":0.0319,"sa":0.3622},{"date":"2026-04-09","o":30380.0,"h":30680.0,"l":30200.0,"c":30660.0,"v":17234.0,"dr":0.0086,"sa":0.3623},{"date":"2026-04-10","o":30620.0,"h":30620.0,"l":30160.0,"c":30500.0,"v":8915.0,"dr":-0.0052,"sa":0.362},{"date":"2026-04-13","o":30260.0,"h":30620.0,"l":29980.0,"c":30580.0,"v":7017.0,"dr":0.0026,"sa":0.3616},{"date":"2026-04-14","o":30400.0,"h":30660.0,"l":30100.0,"c":30480.0,"v":13590.0,"dr":-0.0033,"sa":0.3611},{"date":"2026-04-15","o":30900.0,"h":30900.0,"l":29560.0,"c":29600.0,"v":16560.0,"dr":-0.0289,"sa":0.3622},{"date":"2026-04-16","o":29720.0,"h":30000.0,"l":29680.0,"c":30000.0,"v":9301.0,"dr":0.0135,"sa":0.3575},{"date":"2026-04-17","o":30000.0,"h":30520.0,"l":30000.0,"c":30300.0,"v":7704.0,"dr":0.01,"sa":0.3508},{"date":"2026-04-20","o":30360.0,"h":31000.0,"l":30360.0,"c":30980.0,"v":20138.0,"dr":0.0224,"sa":0.3496},{"date":"2026-04-21","o":31180.0,"h":31400.0,"l":30620.0,"c":30620.0,"v":47220.0,"dr":-0.0116,"sa":0.3492},{"date":"2026-04-22","o":30600.0,"h":30880.0,"l":30560.0,"c":30760.0,"v":20791.0,"dr":0.0046,"sa":0.3349},{"date":"2026-04-23","o":30760.0,"h":31020.0,"l":30500.0,"c":30780.0,"v":33321.0,"dr":0.0007,"sa":0.3303},{"date":"2026-04-24","o":30800.0,"h":30840.0,"l":30500.0,"c":30780.0,"v":30727.0,"dr":0.0,"sa":0.3297},{"date":"2026-04-27","o":30820.0,"h":31680.0,"l":30620.0,"c":31620.0,"v":19628.0,"dr":0.0273,"sa":0.3217},{"date":"2026-04-28","o":31680.0,"h":31940.0,"l":31200.0,"c":31220.0,"v":11590.0,"dr":-0.0127,"sa":0.3219},{"date":"2026-04-29","o":31280.0,"h":31280.0,"l":30660.0,"c":30800.0,"v":7582.0,"dr":-0.0135,"sa":0.3147},{"date":"2026-04-30","o":30640.0,"h":31420.0,"l":30500.0,"c":31320.0,"v":11031.0,"dr":0.0169,"sa":0.3118},{"date":"2026-05-04","o":31260.0,"h":31260.0,"l":30540.0,"c":30740.0,"v":17393.0,"dr":-0.0185,"sa":0.3085},{"date":"2026-05-05","o":30780.0,"h":31000.0,"l":30540.0,"c":30700.0,"v":9400.0,"dr":-0.0013,"sa":0.3071},{"date":"2026-05-06","o":30900.0,"h":31240.0,"l":30800.0,"c":31160.0,"v":10827.0,"dr":0.015,"sa":0.3045},{"date":"2026-05-07","o":31320.0,"h":31320.0,"l":30300.0,"c":30340.0,"v":13913.0,"dr":-0.0263,"sa":0.3058},{"date":"2026-05-08","o":30700.0,"h":30700.0,"l":29780.0,"c":29860.0,"v":13246.0,"dr":-0.0158,"sa":0.3062},{"date":"2026-05-11","o":30100.0,"h":30100.0,"l":29480.0,"c":29600.0,"v":15516.0,"dr":-0.0087,"sa":0.3064},{"date":"2026-05-12","o":29400.0,"h":30200.0,"l":29160.0,"c":30000.0,"v":12126.0,"dr":0.0135,"sa":0.3066},{"date":"2026-05-13","o":29840.0,"h":29940.0,"l":29640.0,"c":29740.0,"v":41412.0,"dr":-0.0087,"sa":0.3027},{"date":"2026-05-14","o":29880.0,"h":30060.0,"l":29560.0,"c":29580.0,"v":6515.0,"dr":-0.0054,"sa":0.3025},{"date":"2026-05-15","o":29700.0,"h":29820.0,"l":29440.0,"c":29460.0,"v":7911.0,"dr":-0.0041,"sa":0.2997},{"date":"2026-05-18","o":29620.0,"h":29880.0,"l":29560.0,"c":29780.0,"v":28435.0,"dr":0.0109,"sa":0.2998},{"date":"2026-05-19","o":29800.0,"h":29800.0,"l":29360.0,"c":29380.0,"v":23000.0,"dr":-0.0134,"sa":0.3001},{"date":"2026-05-20","o":29420.0,"h":30020.0,"l":29160.0,"c":29900.0,"v":11068.0,"dr":0.0177,"sa":0.2991},{"date":"2026-05-21","o":29900.0,"h":30100.0,"l":29760.0,"c":29880.0,"v":6502.0,"dr":-0.0007,"sa":0.2989},{"date":"2026-05-22","o":30100.0,"h":30440.0,"l":30000.0,"c":30320.0,"v":18734.0,"dr":0.0147,"sa":0.2991},{"date":"2026-05-26","o":30300.0,"h":30780.0,"l":30260.0,"c":30440.0,"v":6743.0,"dr":0.004,"sa":0.299},{"date":"2026-05-27","o":30080.0,"h":30300.0,"l":29280.0,"c":29620.0,"v":19039.0,"dr":-0.0269,"sa":0.3003},{"date":"2026-05-28","o":29620.0,"h":29720.0,"l":29240.0,"c":29360.0,"v":27045.0,"dr":-0.0088,"sa":0.3},{"date":"2026-05-29","o":29360.0,"h":29680.0,"l":29200.0,"c":29640.0,"v":22731.0,"dr":0.0095,"sa":0.3001},{"date":"2026-06-01","o":29540.0,"h":29720.0,"l":29260.0,"c":29580.0,"v":20935.0,"dr":-0.002,"sa":0.2992},{"date":"2026-06-02","o":29600.0,"h":30280.0,"l":29500.0,"c":30200.0,"v":20569.0,"dr":0.021,"sa":0.2998},{"date":"2026-06-03","o":30200.0,"h":30500.0,"l":29780.0,"c":30380.0,"v":8462.0,"dr":0.006,"sa":0.2998},{"date":"2026-06-04","o":30700.0,"h":31580.0,"l":30700.0,"c":31360.0,"v":48931.0,"dr":0.0323,"sa":0.3011},{"date":"2026-06-05","o":31800.0,"h":31920.0,"l":31300.0,"c":31500.0,"v":23237.0,"dr":0.0045,"sa":0.2985},{"date":"2026-06-08","o":31780.0,"h":32000.0,"l":31480.0,"c":31620.0,"v":8565.0,"dr":0.0038,"sa":0.2983},{"date":"2026-06-09","o":31760.0,"h":32000.0,"l":31300.0,"c":31560.0,"v":12573.0,"dr":-0.0019,"sa":0.298},{"date":"2026-06-10","o":31540.0,"h":31740.0,"l":31120.0,"c":31220.0,"v":5595.0,"dr":-0.0108,"sa":0.298},{"date":"2026-06-11","o":31140.0,"h":31420.0,"l":30760.0,"c":31300.0,"v":17658.0,"dr":0.0026,"sa":0.2977},{"date":"2026-06-12","o":31580.0,"h":32140.0,"l":31520.0,"c":32000.0,"v":15078.0,"dr":0.0224,"sa":0.2983},{"date":"2026-06-16","o":32040.0,"h":33140.0,"l":32040.0,"c":33040.0,"v":25959.0,"dr":0.0325,"sa":0.2997},{"date":"2026-06-17","o":33320.0,"h":33680.0,"l":33140.0,"c":33460.0,"v":33548.0,"dr":0.0127,"sa":0.2997},{"date":"2026-06-18","o":33620.0,"h":34000.0,"l":32540.0,"c":32720.0,"v":46426.0,"dr":-0.0221,"sa":0.3003},{"date":"2026-06-19","o":32800.0,"h":33600.0,"l":32000.0,"c":32940.0,"v":4783.0,"dr":0.0067,"sa":0.3004},{"date":"2026-06-22","o":33020.0,"h":33860.0,"l":32940.0,"c":33800.0,"v":8889.0,"dr":0.0261,"sa":0.3013},{"date":"2026-06-23","o":33540.0,"h":34700.0,"l":33380.0,"c":34580.0,"v":35289.0,"dr":0.0231,"sa":0.302},{"date":"2026-06-24","o":34580.0,"h":34680.0,"l":34100.0,"c":34540.0,"v":17882.0,"dr":-0.0012,"sa":0.302},{"date":"2026-06-25","o":34540.0,"h":35460.0,"l":34460.0,"c":34380.0,"v":17451.0,"dr":-0.0046,"sa":0.3019},{"date":"2026-06-26","o":34500.0,"h":34500.0,"l":33700.0,"c":33760.0,"v":49621.0,"dr":-0.018,"sa":0.3025},{"date":"2026-06-29","o":34000.0,"h":34480.0,"l":33620.0,"c":33900.0,"v":11440.0,"dr":0.0041,"sa":0.3025},{"date":"2026-06-30","o":34100.0,"h":34340.0,"l":33880.0,"c":34020.0,"v":11594.0,"dr":0.0035,"sa":0.3023},{"date":"2026-07-01","o":34100.0,"h":35220.0,"l":34100.0,"c":34880.0,"v":33551.0,"dr":0.0253,"sa":0.3007},{"date":"2026-07-02","o":35180.0,"h":35460.0,"l":34840.0,"c":35100.0,"v":12502.0,"dr":0.0063,"sa":0.3006},{"date":"2026-07-03","o":36400.0,"h":37900.0,"l":34300.0,"c":35880.0,"v":3193.0,"dr":0.0222,"sa":0.3007},{"date":"2026-07-06","o":35340.0,"h":35460.0,"l":34920.0,"c":35320.0,"v":21455.0,"dr":-0.0156,"sa":0.3009},{"date":"2026-07-07","o":35540.0,"h":35760.0,"l":35320.0,"c":35600.0,"v":9781.0,"dr":0.0079,"sa":0.3009},{"date":"2026-07-08","o":35460.0,"h":35460.0,"l":34600.0,"c":34580.0,"v":24709.0,"dr":-0.0287,"sa":0.3015},{"date":"2026-07-10","o":35100.0,"h":35480.0,"l":34980.0,"c":35100.0,"v":8669.0,"dr":0.015,"sa":0.3015},{"date":"2026-07-13","o":35100.0,"h":35400.0,"l":34640.0,"c":35060.0,"v":17533.0,"dr":-0.0011,"sa":0.3014},{"date":"2026-07-14","o":34360.0,"h":35840.0,"l":34000.0,"c":35620.0,"v":43697.0,"dr":0.016,"sa":0.3016},{"date":"2026-07-15","o":35860.0,"h":36480.0,"l":35720.0,"c":36220.0,"v":26114.0,"dr":0.0168,"sa":0.3019},{"date":"2026-07-16","o":36460.0,"h":36460.0,"l":35560.0,"c":35820.0,"v":16789.0,"dr":-0.011,"sa":0.3019},{"date":"2026-07-17","o":35440.0,"h":36320.0,"l":34980.0,"c":35840.0,"v":11550.0,"dr":0.0006,"sa":0.2984},{"date":"2026-07-20","o":36000.0,"h":36280.0,"l":35440.0,"c":35480.0,"v":7080.0,"dr":-0.01,"sa":0.2977},{"date":"2026-07-21","o":35500.0,"h":36200.0,"l":35340.0,"c":36180.0,"v":24463.0,"dr":0.0197,"sa":0.2981},{"date":"2026-07-22","o":36320.0,"h":36660.0,"l":36040.0,"c":36560.0,"v":22073.0,"dr":0.0105,"sa":0.2966},{"date":"2026-07-23","o":36500.0,"h":36940.0,"l":36380.0,"c":37000.0,"v":22904.0,"dr":0.012,"sa":0.2956},{"date":"2026-07-24","o":37120.0,"h":37640.0,"l":36820.0,"c":37620.0,"v":23543.0,"dr":0.0168,"sa":0.2959},{"date":"2026-07-27","o":37920.0,"h":38320.0,"l":37600.0,"c":38020.0,"v":15325.0,"dr":0.0106,"sa":0.2954},{"date":"2026-07-28","o":37920.0,"h":38260.0,"l":37820.0,"c":37960.0,"v":77304.0,"dr":-0.0016,"sa":0.2951}]