[{"date":"2025-11-12","o":49700.0,"h":49700.0,"l":48980.0,"c":49340.0,"v":37.0,"dr":-0.0112,"sa":0.7533},{"date":"2025-11-13","o":49260.0,"h":49360.0,"l":49080.0,"c":49020.0,"v":60.0,"dr":-0.0065,"sa":0.7502},{"date":"2025-11-14","o":48140.0,"h":49320.0,"l":47740.0,"c":48860.0,"v":158.0,"dr":-0.0033,"sa":0.4793},{"date":"2025-11-17","o":48820.0,"h":49160.0,"l":48200.0,"c":47880.0,"v":232.0,"dr":-0.0201,"sa":0.4796},{"date":"2025-11-18","o":47880.0,"h":47880.0,"l":47160.0,"c":47720.0,"v":322.0,"dr":-0.0033,"sa":0.4785},{"date":"2025-11-19","o":47720.0,"h":47900.0,"l":47060.0,"c":47400.0,"v":57.0,"dr":-0.0067,"sa":0.4786},{"date":"2025-11-21","o":47760.0,"h":48640.0,"l":47760.0,"c":48560.0,"v":15.0,"dr":0.0245,"sa":0.478},{"date":"2025-11-25","o":49400.0,"h":51450.0,"l":49400.0,"c":51250.0,"v":46.0,"dr":0.0554,"sa":0.4809},{"date":"2025-11-26","o":51850.0,"h":52125.0,"l":51600.0,"c":52225.0,"v":16.0,"dr":0.019,"sa":0.48},{"date":"2025-11-27","o":51850.0,"h":52125.0,"l":51600.0,"c":52225.0,"v":0.0,"dr":0.0,"sa":0.4795},{"date":"2025-11-28","o":52225.0,"h":0.0,"l":0.0,"c":52000.0,"v":3.0,"dr":-0.0043,"sa":0.4796},{"date":"2025-12-01","o":52400.0,"h":53200.0,"l":51875.0,"c":52900.0,"v":30.0,"dr":0.0173,"sa":0.4798},{"date":"2025-12-02","o":52975.0,"h":52975.0,"l":52100.0,"c":52175.0,"v":16.0,"dr":-0.0137,"sa":0.4801},{"date":"2025-12-03","o":52025.0,"h":52025.0,"l":51900.0,"c":50775.0,"v":11.0,"dr":-0.0268,"sa":0.481},{"date":"2025-12-04","o":50200.0,"h":50200.0,"l":50025.0,"c":50100.0,"v":10.0,"dr":-0.0133,"sa":0.4804},{"date":"2025-12-05","o":49860.0,"h":50225.0,"l":49860.0,"c":50075.0,"v":4.0,"dr":-0.0005,"sa":0.4801},{"date":"2025-12-09","o":49740.0,"h":49960.0,"l":49740.0,"c":49900.0,"v":6.0,"dr":-0.0035,"sa":0.48},{"date":"2025-12-10","o":49740.0,"h":49960.0,"l":49740.0,"c":49900.0,"v":0.0,"dr":0.0,"sa":0.48},{"date":"2025-12-11","o":49900.0,"h":0.0,"l":0.0,"c":50325.0,"v":1.0,"dr":0.0085,"sa":0.4797},{"date":"2025-12-12","o":49840.0,"h":49840.0,"l":49160.0,"c":49100.0,"v":920.0,"dr":-0.0243,"sa":0.4797},{"date":"2025-12-15","o":50525.0,"h":51050.0,"l":50450.0,"c":50975.0,"v":568.0,"dr":0.0382,"sa":0.4808},{"date":"2025-12-16","o":51700.0,"h":51700.0,"l":51700.0,"c":52375.0,"v":2.0,"dr":0.0275,"sa":0.4814},{"date":"2025-12-17","o":51825.0,"h":51875.0,"l":51825.0,"c":52000.0,"v":4.0,"dr":-0.0072,"sa":0.4809},{"date":"2025-12-18","o":51600.0,"h":51900.0,"l":51575.0,"c":51575.0,"v":9.0,"dr":-0.0082,"sa":0.4806},{"date":"2025-12-19","o":51725.0,"h":51875.0,"l":51725.0,"c":51825.0,"v":4.0,"dr":0.0048,"sa":0.4804},{"date":"2025-12-22","o":51825.0,"h":51900.0,"l":51625.0,"c":51775.0,"v":372.0,"dr":-0.001,"sa":0.4804},{"date":"2025-12-23","o":51200.0,"h":51200.0,"l":51000.0,"c":50575.0,"v":7.0,"dr":-0.0232,"sa":0.4807},{"date":"2025-12-26","o":51200.0,"h":51200.0,"l":51000.0,"c":50575.0,"v":0.0,"dr":0.0,"sa":0.4807},{"date":"2025-12-29","o":50000.0,"h":50000.0,"l":49840.0,"c":49900.0,"v":195.0,"dr":-0.0133,"sa":0.481},{"date":"2025-12-30","o":50400.0,"h":50400.0,"l":49640.0,"c":49640.0,"v":21.0,"dr":-0.0052,"sa":0.481},{"date":"2026-01-02","o":49840.0,"h":50225.0,"l":49840.0,"c":50300.0,"v":29.0,"dr":0.0133,"sa":0.4801},{"date":"2026-01-05","o":50175.0,"h":50175.0,"l":49520.0,"c":50150.0,"v":85.0,"dr":-0.003,"sa":0.4802},{"date":"2026-01-06","o":49640.0,"h":49640.0,"l":48820.0,"c":48960.0,"v":16.0,"dr":-0.0237,"sa":0.4801},{"date":"2026-01-07","o":47980.0,"h":47980.0,"l":46980.0,"c":47380.0,"v":237.0,"dr":-0.0323,"sa":0.4811},{"date":"2026-01-08","o":46800.0,"h":47620.0,"l":46800.0,"c":47540.0,"v":35.0,"dr":0.0034,"sa":0.481},{"date":"2026-01-09","o":47540.0,"h":47540.0,"l":45400.0,"c":45400.0,"v":280.0,"dr":-0.045,"sa":0.4831},{"date":"2026-01-12","o":45400.0,"h":46000.0,"l":45240.0,"c":45800.0,"v":485.0,"dr":0.0088,"sa":0.483},{"date":"2026-01-13","o":45920.0,"h":46140.0,"l":45920.0,"c":45920.0,"v":48.0,"dr":0.0026,"sa":0.4826},{"date":"2026-01-14","o":46080.0,"h":46080.0,"l":45380.0,"c":45340.0,"v":37.0,"dr":-0.0126,"sa":0.4828},{"date":"2026-01-15","o":46240.0,"h":46240.0,"l":45700.0,"c":45720.0,"v":258.0,"dr":0.0084,"sa":0.4815},{"date":"2026-01-16","o":45440.0,"h":45440.0,"l":44600.0,"c":44840.0,"v":427.0,"dr":-0.0192,"sa":0.4819},{"date":"2026-01-19","o":44840.0,"h":0.0,"l":0.0,"c":45000.0,"v":6.0,"dr":0.0036,"sa":0.4815},{"date":"2026-01-20","o":44500.0,"h":44500.0,"l":44020.0,"c":43900.0,"v":304.0,"dr":-0.0244,"sa":0.4816},{"date":"2026-01-21","o":45300.0,"h":45300.0,"l":44740.0,"c":45100.0,"v":532.0,"dr":0.0273,"sa":0.4821},{"date":"2026-01-22","o":45460.0,"h":45760.0,"l":45340.0,"c":45200.0,"v":101.0,"dr":0.0022,"sa":0.4821},{"date":"2026-01-23","o":45360.0,"h":45760.0,"l":45180.0,"c":45360.0,"v":1225.0,"dr":0.0035,"sa":0.4807},{"date":"2026-01-26","o":46120.0,"h":47040.0,"l":46100.0,"c":46360.0,"v":86.0,"dr":0.022,"sa":0.4809},{"date":"2026-01-27","o":46000.0,"h":46060.0,"l":45740.0,"c":46060.0,"v":68.0,"dr":-0.0065,"sa":0.4778},{"date":"2026-01-28","o":46800.0,"h":47220.0,"l":46520.0,"c":46760.0,"v":273.0,"dr":0.0152,"sa":0.478},{"date":"2026-01-29","o":43920.0,"h":43920.0,"l":39220.0,"c":39340.0,"v":21319.0,"dr":-0.1587,"sa":0.5045},{"date":"2026-01-30","o":39340.0,"h":40620.0,"l":39300.0,"c":39380.0,"v":274.0,"dr":0.001,"sa":0.5044},{"date":"2026-02-02","o":40160.0,"h":41600.0,"l":40160.0,"c":41460.0,"v":381.0,"dr":0.0528,"sa":0.5062},{"date":"2026-02-03","o":41400.0,"h":42200.0,"l":41280.0,"c":42140.0,"v":358.0,"dr":0.0164,"sa":0.5059},{"date":"2026-02-04","o":42760.0,"h":44220.0,"l":42700.0,"c":43260.0,"v":350.0,"dr":0.0266,"sa":0.5061},{"date":"2026-02-05","o":42880.0,"h":42960.0,"l":42620.0,"c":42820.0,"v":607.0,"dr":-0.0102,"sa":0.5057},{"date":"2026-02-06","o":42980.0,"h":43100.0,"l":42880.0,"c":43020.0,"v":38.0,"dr":0.0047,"sa":0.5052},{"date":"2026-02-09","o":42720.0,"h":42960.0,"l":42500.0,"c":42460.0,"v":30.0,"dr":-0.013,"sa":0.5054},{"date":"2026-02-10","o":42400.0,"h":42400.0,"l":41540.0,"c":42020.0,"v":118.0,"dr":-0.0104,"sa":0.5055},{"date":"2026-02-11","o":42020.0,"h":42520.0,"l":42020.0,"c":42580.0,"v":25.0,"dr":0.0133,"sa":0.5055},{"date":"2026-02-12","o":43000.0,"h":43000.0,"l":41380.0,"c":41860.0,"v":714.0,"dr":-0.0169,"sa":0.4928},{"date":"2026-02-13","o":42200.0,"h":42420.0,"l":42200.0,"c":42420.0,"v":1079.0,"dr":0.0134,"sa":0.49},{"date":"2026-02-18","o":42960.0,"h":43400.0,"l":42780.0,"c":42720.0,"v":2656.0,"dr":0.0071,"sa":0.4898},{"date":"2026-02-19","o":42960.0,"h":42960.0,"l":41580.0,"c":41960.0,"v":2287.0,"dr":-0.0178,"sa":0.4902},{"date":"2026-02-20","o":41280.0,"h":42120.0,"l":41280.0,"c":42000.0,"v":2543.0,"dr":0.001,"sa":0.4896},{"date":"2026-02-23","o":40880.0,"h":40880.0,"l":39780.0,"c":40260.0,"v":1425.0,"dr":-0.0414,"sa":0.4905},{"date":"2026-02-24","o":40220.0,"h":40340.0,"l":40060.0,"c":40020.0,"v":2443.0,"dr":-0.006,"sa":0.4904},{"date":"2026-02-25","o":40320.0,"h":40600.0,"l":39000.0,"c":40620.0,"v":5226.0,"dr":0.015,"sa":0.4894},{"date":"2026-02-26","o":41680.0,"h":41700.0,"l":41420.0,"c":41400.0,"v":4055.0,"dr":0.0192,"sa":0.4896},{"date":"2026-02-27","o":40800.0,"h":41600.0,"l":40800.0,"c":40960.0,"v":671.0,"dr":-0.0106,"sa":0.4898},{"date":"2026-03-02","o":40420.0,"h":40960.0,"l":40420.0,"c":41180.0,"v":752.0,"dr":0.0054,"sa":0.4896},{"date":"2026-03-03","o":40420.0,"h":41120.0,"l":40260.0,"c":41420.0,"v":104.0,"dr":0.0058,"sa":0.4889},{"date":"2026-03-04","o":41300.0,"h":41460.0,"l":41200.0,"c":41220.0,"v":1250.0,"dr":-0.0048,"sa":0.4889},{"date":"2026-03-05","o":41300.0,"h":41460.0,"l":41200.0,"c":41220.0,"v":0.0,"dr":0.0,"sa":0.4884},{"date":"2026-03-06","o":40280.0,"h":40280.0,"l":39620.0,"c":40020.0,"v":368.0,"dr":-0.0291,"sa":0.4893},{"date":"2026-03-09","o":38180.0,"h":39740.0,"l":38180.0,"c":39860.0,"v":234.0,"dr":-0.004,"sa":0.4889},{"date":"2026-03-10","o":39780.0,"h":40200.0,"l":39600.0,"c":39600.0,"v":63.0,"dr":-0.0065,"sa":0.4884},{"date":"2026-03-11","o":39940.0,"h":39940.0,"l":39820.0,"c":40040.0,"v":23.0,"dr":0.0111,"sa":0.4874},{"date":"2026-03-12","o":38900.0,"h":39020.0,"l":38860.0,"c":38980.0,"v":185.0,"dr":-0.0265,"sa":0.4881},{"date":"2026-03-13","o":39160.0,"h":39160.0,"l":38980.0,"c":39460.0,"v":57.0,"dr":0.0123,"sa":0.4872},{"date":"2026-03-16","o":39800.0,"h":39800.0,"l":39700.0,"c":39360.0,"v":22.0,"dr":-0.0025,"sa":0.4872},{"date":"2026-03-17","o":39800.0,"h":39800.0,"l":39700.0,"c":39360.0,"v":0.0,"dr":0.0,"sa":0.4866},{"date":"2026-03-18","o":40240.0,"h":40240.0,"l":39940.0,"c":39940.0,"v":4.0,"dr":0.0147,"sa":0.4852},{"date":"2026-03-19","o":39540.0,"h":39580.0,"l":39540.0,"c":39660.0,"v":4.0,"dr":-0.007,"sa":0.485},{"date":"2026-03-20","o":39240.0,"h":39240.0,"l":38700.0,"c":38820.0,"v":31.0,"dr":-0.0212,"sa":0.4848},{"date":"2026-03-23","o":39700.0,"h":39920.0,"l":39480.0,"c":39480.0,"v":583.0,"dr":0.017,"sa":0.4846},{"date":"2026-03-25","o":40520.0,"h":40520.0,"l":39220.0,"c":39180.0,"v":2611.0,"dr":-0.0076,"sa":0.4845},{"date":"2026-03-26","o":38480.0,"h":38480.0,"l":37760.0,"c":37740.0,"v":50.0,"dr":-0.0368,"sa":0.483},{"date":"2026-03-27","o":38260.0,"h":38260.0,"l":38120.0,"c":38120.0,"v":78.0,"dr":0.0101,"sa":0.4831},{"date":"2026-03-30","o":38120.0,"h":38400.0,"l":38120.0,"c":38280.0,"v":21.0,"dr":0.0042,"sa":0.483},{"date":"2026-03-31","o":39040.0,"h":39400.0,"l":39040.0,"c":39620.0,"v":37.0,"dr":0.035,"sa":0.4838},{"date":"2026-04-01","o":40400.0,"h":40520.0,"l":40120.0,"c":40440.0,"v":984.0,"dr":0.0207,"sa":0.4834},{"date":"2026-04-06","o":39560.0,"h":40080.0,"l":39300.0,"c":40260.0,"v":150.0,"dr":-0.0045,"sa":0.4834},{"date":"2026-04-07","o":40140.0,"h":40580.0,"l":40120.0,"c":40040.0,"v":420.0,"dr":-0.0055,"sa":0.4833},{"date":"2026-04-08","o":41140.0,"h":41160.0,"l":40480.0,"c":40400.0,"v":50.0,"dr":0.009,"sa":0.4822},{"date":"2026-04-09","o":40100.0,"h":40180.0,"l":39800.0,"c":40180.0,"v":812.0,"dr":-0.0054,"sa":0.481},{"date":"2026-04-10","o":40240.0,"h":40240.0,"l":39380.0,"c":39260.0,"v":47.0,"dr":-0.0229,"sa":0.4816},{"date":"2026-04-13","o":39340.0,"h":40100.0,"l":39340.0,"c":40200.0,"v":57.0,"dr":0.0239,"sa":0.4821},{"date":"2026-04-14","o":40220.0,"h":40540.0,"l":40220.0,"c":40640.0,"v":40.0,"dr":0.0109,"sa":0.48},{"date":"2026-04-15","o":41020.0,"h":41240.0,"l":40700.0,"c":40980.0,"v":1029.0,"dr":0.0084,"sa":0.4799},{"date":"2026-04-16","o":41220.0,"h":41220.0,"l":41020.0,"c":41140.0,"v":25.0,"dr":0.0039,"sa":0.4798},{"date":"2026-04-17","o":42180.0,"h":42320.0,"l":42040.0,"c":42160.0,"v":2327.0,"dr":0.0248,"sa":0.4755},{"date":"2026-04-20","o":41720.0,"h":41840.0,"l":41120.0,"c":42000.0,"v":89.0,"dr":-0.0038,"sa":0.4695},{"date":"2026-04-21","o":41840.0,"h":42460.0,"l":41840.0,"c":42200.0,"v":3114.0,"dr":0.0048,"sa":0.4692},{"date":"2026-04-22","o":42260.0,"h":42260.0,"l":41760.0,"c":41700.0,"v":35.0,"dr":-0.0118,"sa":0.4668},{"date":"2026-04-23","o":38800.0,"h":38800.0,"l":37720.0,"c":38440.0,"v":7723.0,"dr":-0.0782,"sa":0.4681},{"date":"2026-04-24","o":38660.0,"h":39420.0,"l":38660.0,"c":39120.0,"v":1435.0,"dr":0.0177,"sa":0.4666},{"date":"2026-04-27","o":40480.0,"h":41320.0,"l":40480.0,"c":41300.0,"v":466.0,"dr":0.0557,"sa":0.4694},{"date":"2026-04-28","o":41300.0,"h":0.0,"l":0.0,"c":40800.0,"v":100.0,"dr":-0.0121,"sa":0.4656},{"date":"2026-04-29","o":40360.0,"h":40380.0,"l":39860.0,"c":39940.0,"v":1332.0,"dr":-0.0211,"sa":0.4662},{"date":"2026-04-30","o":39940.0,"h":41020.0,"l":39940.0,"c":40920.0,"v":1249.0,"dr":0.0245,"sa":0.4599},{"date":"2026-05-04","o":38700.0,"h":38820.0,"l":38640.0,"c":38860.0,"v":107.0,"dr":-0.0503,"sa":0.4619},{"date":"2026-05-05","o":38780.0,"h":39280.0,"l":38780.0,"c":38820.0,"v":1244.0,"dr":-0.001,"sa":0.4558},{"date":"2026-05-06","o":38860.0,"h":39440.0,"l":38860.0,"c":39600.0,"v":8.0,"dr":0.0201,"sa":0.4548},{"date":"2026-05-07","o":40160.0,"h":40160.0,"l":40140.0,"c":40000.0,"v":35.0,"dr":0.0101,"sa":0.4487},{"date":"2026-05-08","o":40060.0,"h":40060.0,"l":39760.0,"c":39700.0,"v":563.0,"dr":-0.0075,"sa":0.4487},{"date":"2026-05-11","o":39160.0,"h":39160.0,"l":38480.0,"c":38460.0,"v":18.0,"dr":-0.0312,"sa":0.4499},{"date":"2026-05-12","o":39020.0,"h":39020.0,"l":38440.0,"c":38120.0,"v":44.0,"dr":-0.0088,"sa":0.45},{"date":"2026-05-13","o":38040.0,"h":38060.0,"l":37840.0,"c":38060.0,"v":58.0,"dr":-0.0016,"sa":0.45},{"date":"2026-05-14","o":38060.0,"h":38240.0,"l":38060.0,"c":37500.0,"v":37.0,"dr":-0.0147,"sa":0.4467},{"date":"2026-05-15","o":37700.0,"h":37860.0,"l":37640.0,"c":38020.0,"v":20.0,"dr":0.0139,"sa":0.4467},{"date":"2026-05-18","o":38160.0,"h":38160.0,"l":37300.0,"c":37180.0,"v":31.0,"dr":-0.0221,"sa":0.4468},{"date":"2026-05-19","o":37800.0,"h":37800.0,"l":37720.0,"c":37720.0,"v":16.0,"dr":0.0145,"sa":0.4469},{"date":"2026-05-20","o":36600.0,"h":37240.0,"l":36480.0,"c":37120.0,"v":43.0,"dr":-0.0159,"sa":0.4471},{"date":"2026-05-21","o":36400.0,"h":36760.0,"l":36400.0,"c":36500.0,"v":697.0,"dr":-0.0167,"sa":0.4429},{"date":"2026-05-22","o":36540.0,"h":36540.0,"l":36520.0,"c":36560.0,"v":30.0,"dr":0.0016,"sa":0.4428},{"date":"2026-05-26","o":37140.0,"h":37200.0,"l":37140.0,"c":37280.0,"v":34.0,"dr":0.0197,"sa":0.4432},{"date":"2026-05-27","o":37940.0,"h":37940.0,"l":37500.0,"c":37800.0,"v":1669.0,"dr":0.0139,"sa":0.4433},{"date":"2026-05-28","o":37700.0,"h":38020.0,"l":37560.0,"c":37780.0,"v":471.0,"dr":-0.0005,"sa":0.4431},{"date":"2026-05-29","o":37840.0,"h":37840.0,"l":37700.0,"c":37400.0,"v":18.0,"dr":-0.0101,"sa":0.4431},{"date":"2026-06-01","o":37980.0,"h":39740.0,"l":37980.0,"c":39820.0,"v":2945.0,"dr":0.0647,"sa":0.4463},{"date":"2026-06-02","o":38960.0,"h":38960.0,"l":38420.0,"c":38400.0,"v":91.0,"dr":-0.0357,"sa":0.4473},{"date":"2026-06-03","o":37940.0,"h":38240.0,"l":37940.0,"c":38420.0,"v":55.0,"dr":0.0005,"sa":0.4473},{"date":"2026-06-04","o":38720.0,"h":38720.0,"l":38180.0,"c":38240.0,"v":59.0,"dr":-0.0047,"sa":0.4473},{"date":"2026-06-05","o":38440.0,"h":38440.0,"l":38440.0,"c":38260.0,"v":24.0,"dr":0.0005,"sa":0.4473},{"date":"2026-06-08","o":38340.0,"h":38660.0,"l":38340.0,"c":38640.0,"v":1344.0,"dr":0.0099,"sa":0.4446},{"date":"2026-06-09","o":38640.0,"h":0.0,"l":0.0,"c":38960.0,"v":171.0,"dr":0.0083,"sa":0.4443},{"date":"2026-06-10","o":38960.0,"h":0.0,"l":0.0,"c":38120.0,"v":6.0,"dr":-0.0216,"sa":0.4449},{"date":"2026-06-11","o":37800.0,"h":37900.0,"l":37620.0,"c":37800.0,"v":1497.0,"dr":-0.0084,"sa":0.4447},{"date":"2026-06-12","o":37940.0,"h":37940.0,"l":37760.0,"c":37780.0,"v":17.0,"dr":-0.0005,"sa":0.4444},{"date":"2026-06-16","o":37060.0,"h":37120.0,"l":36740.0,"c":36640.0,"v":71.0,"dr":-0.0302,"sa":0.4446},{"date":"2026-06-17","o":36560.0,"h":36560.0,"l":36080.0,"c":36320.0,"v":10.0,"dr":-0.0087,"sa":0.4444},{"date":"2026-06-18","o":36800.0,"h":36800.0,"l":36660.0,"c":36540.0,"v":37.0,"dr":0.0061,"sa":0.4433},{"date":"2026-06-19","o":36800.0,"h":36800.0,"l":36660.0,"c":36540.0,"v":0.0,"dr":0.0,"sa":0.4433},{"date":"2026-06-22","o":35820.0,"h":35820.0,"l":35760.0,"c":36300.0,"v":3.0,"dr":-0.0066,"sa":0.4411},{"date":"2026-06-23","o":36960.0,"h":37420.0,"l":36880.0,"c":37360.0,"v":1629.0,"dr":0.0292,"sa":0.442},{"date":"2026-06-24","o":36920.0,"h":36920.0,"l":36920.0,"c":36920.0,"v":12.0,"dr":-0.0118,"sa":0.442},{"date":"2026-06-25","o":36700.0,"h":36700.0,"l":36140.0,"c":35740.0,"v":1241.0,"dr":-0.032,"sa":0.4432},{"date":"2026-06-26","o":36700.0,"h":36700.0,"l":36380.0,"c":36400.0,"v":17.0,"dr":0.0185,"sa":0.442},{"date":"2026-06-29","o":36420.0,"h":36520.0,"l":35840.0,"c":35800.0,"v":2961.0,"dr":-0.0165,"sa":0.4411},{"date":"2026-06-30","o":35920.0,"h":36080.0,"l":35820.0,"c":36040.0,"v":43.0,"dr":0.0067,"sa":0.4411},{"date":"2026-07-01","o":36100.0,"h":36100.0,"l":35960.0,"c":36180.0,"v":21.0,"dr":0.0039,"sa":0.4411},{"date":"2026-07-02","o":36760.0,"h":37320.0,"l":36740.0,"c":37160.0,"v":110.0,"dr":0.0271,"sa":0.4418},{"date":"2026-07-03","o":37160.0,"h":0.0,"l":0.0,"c":37160.0,"v":1.0,"dr":0.0,"sa":0.4417},{"date":"2026-07-06","o":36240.0,"h":36540.0,"l":36240.0,"c":36520.0,"v":44.0,"dr":-0.0172,"sa":0.4418},{"date":"2026-07-07","o":36360.0,"h":36460.0,"l":36000.0,"c":36240.0,"v":995.0,"dr":-0.0077,"sa":0.4416},{"date":"2026-07-08","o":36500.0,"h":36800.0,"l":36400.0,"c":36360.0,"v":572.0,"dr":0.0033,"sa":0.4415},{"date":"2026-07-10","o":36620.0,"h":36620.0,"l":36380.0,"c":36520.0,"v":34.0,"dr":0.0044,"sa":0.4415},{"date":"2026-07-13","o":36620.0,"h":36620.0,"l":36300.0,"c":36260.0,"v":89.0,"dr":-0.0071,"sa":0.4283},{"date":"2026-07-14","o":35120.0,"h":35220.0,"l":34800.0,"c":34900.0,"v":93.0,"dr":-0.0375,"sa":0.4301},{"date":"2026-07-15","o":34500.0,"h":35000.0,"l":34500.0,"c":34680.0,"v":169.0,"dr":-0.0063,"sa":0.4301},{"date":"2026-07-16","o":35520.0,"h":35580.0,"l":35480.0,"c":35800.0,"v":431.0,"dr":0.0323,"sa":0.4312},{"date":"2026-07-17","o":35700.0,"h":35720.0,"l":35540.0,"c":35600.0,"v":59.0,"dr":-0.0056,"sa":0.4297},{"date":"2026-07-20","o":35840.0,"h":36240.0,"l":35600.0,"c":36000.0,"v":24.0,"dr":0.0112,"sa":0.4298},{"date":"2026-07-21","o":35580.0,"h":35940.0,"l":35580.0,"c":35760.0,"v":1601.0,"dr":-0.0067,"sa":0.4285},{"date":"2026-07-22","o":36200.0,"h":36300.0,"l":36080.0,"c":36000.0,"v":52.0,"dr":0.0067,"sa":0.4283},{"date":"2026-07-23","o":36580.0,"h":36580.0,"l":35820.0,"c":36700.0,"v":3025.0,"dr":0.0194,"sa":0.4276},{"date":"2026-07-24","o":36620.0,"h":36760.0,"l":36300.0,"c":36760.0,"v":142.0,"dr":0.0016,"sa":0.4271},{"date":"2026-07-27","o":37780.0,"h":38280.0,"l":37580.0,"c":38080.0,"v":1645.0,"dr":0.0359,"sa":0.4284},{"date":"2026-07-28","o":38600.0,"h":38740.0,"l":38400.0,"c":38420.0,"v":118.0,"dr":0.0089,"sa":0.4283}]