[{"date":"2025-11-12","o":35240.0,"h":35460.0,"l":35060.0,"c":35340.0,"v":364.0,"dr":0.0086,"sa":0.7233},{"date":"2025-11-13","o":35420.0,"h":35800.0,"l":35380.0,"c":35600.0,"v":88.0,"dr":0.0074,"sa":0.7206},{"date":"2025-11-14","o":35980.0,"h":35980.0,"l":35380.0,"c":35780.0,"v":174.0,"dr":0.0051,"sa":0.3417},{"date":"2025-11-17","o":35760.0,"h":36140.0,"l":35760.0,"c":35980.0,"v":294.0,"dr":0.0056,"sa":0.3413},{"date":"2025-11-18","o":37160.0,"h":37700.0,"l":37020.0,"c":37360.0,"v":10643.0,"dr":0.0384,"sa":0.343},{"date":"2025-11-19","o":37500.0,"h":37500.0,"l":36760.0,"c":37020.0,"v":595.0,"dr":-0.0091,"sa":0.3432},{"date":"2025-11-21","o":37480.0,"h":38360.0,"l":37480.0,"c":38340.0,"v":61.0,"dr":0.0357,"sa":0.3447},{"date":"2025-11-25","o":38220.0,"h":40140.0,"l":38220.0,"c":40120.0,"v":638.0,"dr":0.0464,"sa":0.347},{"date":"2025-11-26","o":40220.0,"h":40700.0,"l":40220.0,"c":40220.0,"v":113.0,"dr":0.0025,"sa":0.3467},{"date":"2025-11-27","o":40220.0,"h":40900.0,"l":40220.0,"c":41500.0,"v":58.0,"dr":0.0318,"sa":0.3479},{"date":"2025-11-28","o":39880.0,"h":40260.0,"l":39600.0,"c":40200.0,"v":84.0,"dr":-0.0313,"sa":0.3456},{"date":"2025-12-01","o":40100.0,"h":40100.0,"l":39340.0,"c":39520.0,"v":194.0,"dr":-0.0169,"sa":0.346},{"date":"2025-12-02","o":39000.0,"h":39160.0,"l":38740.0,"c":38860.0,"v":232.0,"dr":-0.0167,"sa":0.3465},{"date":"2025-12-03","o":38440.0,"h":38940.0,"l":38420.0,"c":38340.0,"v":68.0,"dr":-0.0134,"sa":0.3465},{"date":"2025-12-04","o":38400.0,"h":38740.0,"l":38400.0,"c":38700.0,"v":187.0,"dr":0.0094,"sa":0.3466},{"date":"2025-12-05","o":38320.0,"h":38620.0,"l":38200.0,"c":38380.0,"v":444.0,"dr":-0.0083,"sa":0.3467},{"date":"2025-12-09","o":37940.0,"h":37980.0,"l":37540.0,"c":37700.0,"v":324.0,"dr":-0.0177,"sa":0.3472},{"date":"2025-12-10","o":37740.0,"h":37960.0,"l":37600.0,"c":37780.0,"v":33.0,"dr":0.0021,"sa":0.3471},{"date":"2025-12-11","o":37920.0,"h":38100.0,"l":37520.0,"c":37520.0,"v":28.0,"dr":-0.0069,"sa":0.3472},{"date":"2025-12-12","o":37540.0,"h":37660.0,"l":37460.0,"c":37580.0,"v":38.0,"dr":0.0016,"sa":0.3472},{"date":"2025-12-15","o":37560.0,"h":37740.0,"l":37480.0,"c":37620.0,"v":28.0,"dr":0.0011,"sa":0.3471},{"date":"2025-12-16","o":37620.0,"h":37800.0,"l":37560.0,"c":37760.0,"v":77.0,"dr":0.0037,"sa":0.347},{"date":"2025-12-17","o":37720.0,"h":38240.0,"l":37720.0,"c":38200.0,"v":113.0,"dr":0.0117,"sa":0.3458},{"date":"2025-12-18","o":39100.0,"h":39100.0,"l":37880.0,"c":38180.0,"v":32.0,"dr":-0.0005,"sa":0.3452},{"date":"2025-12-19","o":38200.0,"h":38360.0,"l":38000.0,"c":38360.0,"v":55.0,"dr":0.0047,"sa":0.345},{"date":"2025-12-22","o":38000.0,"h":38000.0,"l":37600.0,"c":37780.0,"v":89.0,"dr":-0.0151,"sa":0.3453},{"date":"2025-12-23","o":37980.0,"h":37980.0,"l":37280.0,"c":37280.0,"v":81.0,"dr":-0.0132,"sa":0.345},{"date":"2025-12-24","o":37400.0,"h":37400.0,"l":37400.0,"c":37080.0,"v":3.0,"dr":-0.0054,"sa":0.345},{"date":"2025-12-26","o":36808.78,"h":36808.78,"l":35000.0,"c":36800.0,"v":178.0,"dr":-0.0076,"sa":0.345},{"date":"2025-12-29","o":36760.0,"h":37120.0,"l":36700.0,"c":36800.0,"v":185.0,"dr":0.0,"sa":0.3449},{"date":"2025-12-30","o":36940.0,"h":36940.0,"l":36700.0,"c":36760.0,"v":17.0,"dr":-0.0011,"sa":0.3441},{"date":"2026-01-02","o":36780.0,"h":36960.0,"l":36780.0,"c":37180.0,"v":40.0,"dr":0.0114,"sa":0.3442},{"date":"2026-01-05","o":37180.0,"h":37480.0,"l":36500.0,"c":37460.0,"v":341.0,"dr":0.0075,"sa":0.344},{"date":"2026-01-06","o":37520.0,"h":38660.0,"l":37520.0,"c":38660.0,"v":791.0,"dr":0.032,"sa":0.3449},{"date":"2026-01-07","o":38860.0,"h":38860.0,"l":38160.0,"c":38280.0,"v":316.0,"dr":-0.0098,"sa":0.3451},{"date":"2026-01-08","o":37500.0,"h":38540.0,"l":37500.0,"c":37840.0,"v":1120.0,"dr":-0.0115,"sa":0.3453},{"date":"2026-01-09","o":37740.0,"h":37780.0,"l":37280.0,"c":37320.0,"v":191.0,"dr":-0.0137,"sa":0.3456},{"date":"2026-01-12","o":37460.0,"h":37460.0,"l":36700.0,"c":37000.0,"v":225.0,"dr":-0.0086,"sa":0.3456},{"date":"2026-01-13","o":37200.0,"h":37200.0,"l":36640.0,"c":36920.0,"v":467.0,"dr":-0.0022,"sa":0.3454},{"date":"2026-01-14","o":36680.0,"h":37400.0,"l":36560.0,"c":37320.0,"v":545.0,"dr":0.0108,"sa":0.3453},{"date":"2026-01-15","o":37320.0,"h":37660.0,"l":37180.0,"c":37660.0,"v":473.0,"dr":0.0091,"sa":0.345},{"date":"2026-01-16","o":37680.0,"h":37740.0,"l":36880.0,"c":37060.0,"v":72.0,"dr":-0.0159,"sa":0.3454},{"date":"2026-01-19","o":37680.0,"h":37740.0,"l":36880.0,"c":37060.0,"v":0.0,"dr":0.0,"sa":0.3454},{"date":"2026-01-20","o":36180.0,"h":37320.0,"l":36180.0,"c":37240.0,"v":105.0,"dr":0.0049,"sa":0.3437},{"date":"2026-01-21","o":37700.0,"h":38160.0,"l":37620.0,"c":38040.0,"v":545.0,"dr":0.0215,"sa":0.3413},{"date":"2026-01-22","o":37640.0,"h":38500.0,"l":37640.0,"c":38140.0,"v":120.0,"dr":0.0026,"sa":0.3338},{"date":"2026-01-23","o":38100.0,"h":38100.0,"l":37840.0,"c":38200.0,"v":299.0,"dr":0.0016,"sa":0.3336},{"date":"2026-01-26","o":38420.0,"h":38680.0,"l":38380.0,"c":38460.0,"v":394.0,"dr":0.0068,"sa":0.3319},{"date":"2026-01-27","o":38580.0,"h":38600.0,"l":37960.0,"c":38080.0,"v":707.0,"dr":-0.0099,"sa":0.3321},{"date":"2026-01-28","o":38040.0,"h":38260.0,"l":37900.0,"c":37840.0,"v":312.0,"dr":-0.0063,"sa":0.3319},{"date":"2026-01-29","o":38200.0,"h":38280.0,"l":37760.0,"c":38260.0,"v":535.0,"dr":0.0111,"sa":0.3315},{"date":"2026-01-30","o":38560.0,"h":38640.0,"l":38100.0,"c":38600.0,"v":501.0,"dr":0.0089,"sa":0.3291},{"date":"2026-02-02","o":38700.0,"h":38920.0,"l":38160.0,"c":38280.0,"v":295.0,"dr":-0.0083,"sa":0.3277},{"date":"2026-02-03","o":38100.0,"h":39100.0,"l":38100.0,"c":38840.0,"v":1147.0,"dr":0.0146,"sa":0.3279},{"date":"2026-02-04","o":38940.0,"h":38940.0,"l":38000.0,"c":38480.0,"v":3551.0,"dr":-0.0093,"sa":0.3279},{"date":"2026-02-05","o":38060.0,"h":39380.0,"l":38060.0,"c":38980.0,"v":541.0,"dr":0.013,"sa":0.3281},{"date":"2026-02-06","o":38420.0,"h":38820.0,"l":38200.0,"c":38220.0,"v":96.0,"dr":-0.0195,"sa":0.328},{"date":"2026-02-09","o":38680.0,"h":38880.0,"l":37600.0,"c":37760.0,"v":115.0,"dr":-0.012,"sa":0.3282},{"date":"2026-02-10","o":37560.0,"h":37700.0,"l":37180.0,"c":37640.0,"v":128.0,"dr":-0.0032,"sa":0.3283},{"date":"2026-02-11","o":37520.0,"h":37520.0,"l":36480.0,"c":37080.0,"v":163.0,"dr":-0.0149,"sa":0.3287},{"date":"2026-02-12","o":36820.0,"h":37280.0,"l":36820.0,"c":37140.0,"v":342.0,"dr":0.0016,"sa":0.3284},{"date":"2026-02-13","o":37300.0,"h":37460.0,"l":36820.0,"c":36760.0,"v":195.0,"dr":-0.0102,"sa":0.3285},{"date":"2026-02-18","o":36160.0,"h":36160.0,"l":35220.0,"c":35680.0,"v":360.0,"dr":-0.0294,"sa":0.3299},{"date":"2026-02-19","o":35600.0,"h":35600.0,"l":35260.0,"c":35400.0,"v":118.0,"dr":-0.0078,"sa":0.3293},{"date":"2026-02-20","o":35380.0,"h":35540.0,"l":35080.0,"c":35220.0,"v":675.0,"dr":-0.0051,"sa":0.3288},{"date":"2026-02-23","o":35240.0,"h":35560.0,"l":35220.0,"c":35640.0,"v":137.0,"dr":0.0119,"sa":0.3286},{"date":"2026-02-24","o":35620.0,"h":35720.0,"l":34940.0,"c":35100.0,"v":309.0,"dr":-0.0152,"sa":0.329},{"date":"2026-02-25","o":34940.0,"h":35620.0,"l":34800.0,"c":35540.0,"v":116.0,"dr":0.0125,"sa":0.3292},{"date":"2026-02-26","o":35900.0,"h":36060.0,"l":35580.0,"c":36080.0,"v":100.0,"dr":0.0152,"sa":0.3295},{"date":"2026-02-27","o":36340.0,"h":36340.0,"l":35680.0,"c":35620.0,"v":1626.0,"dr":-0.0127,"sa":0.3297},{"date":"2026-03-02","o":35320.0,"h":36100.0,"l":35320.0,"c":36080.0,"v":208.0,"dr":0.0129,"sa":0.3297},{"date":"2026-03-03","o":36020.0,"h":36020.0,"l":35520.0,"c":35780.0,"v":211.0,"dr":-0.0083,"sa":0.3273},{"date":"2026-03-04","o":35860.0,"h":35860.0,"l":34980.0,"c":35220.0,"v":41.0,"dr":-0.0157,"sa":0.3142},{"date":"2026-03-05","o":35420.0,"h":35420.0,"l":34020.0,"c":34020.0,"v":693.0,"dr":-0.0341,"sa":0.3161},{"date":"2026-03-06","o":33920.0,"h":34420.0,"l":33380.0,"c":33760.0,"v":143.0,"dr":-0.0076,"sa":0.3158},{"date":"2026-03-09","o":33360.0,"h":33680.0,"l":33360.0,"c":33660.0,"v":214.0,"dr":-0.003,"sa":0.3148},{"date":"2026-03-10","o":33420.0,"h":33420.0,"l":32780.0,"c":32920.0,"v":472.0,"dr":-0.022,"sa":0.3156},{"date":"2026-03-11","o":32680.0,"h":32680.0,"l":32320.0,"c":32440.0,"v":353.0,"dr":-0.0146,"sa":0.316},{"date":"2026-03-12","o":32660.0,"h":32820.0,"l":32000.0,"c":31860.0,"v":285.0,"dr":-0.0179,"sa":0.3165},{"date":"2026-03-13","o":31920.0,"h":32180.0,"l":31820.0,"c":32060.0,"v":592.0,"dr":0.0063,"sa":0.3165},{"date":"2026-03-16","o":32180.0,"h":32460.0,"l":32180.0,"c":32420.0,"v":1535.0,"dr":0.0112,"sa":0.3165},{"date":"2026-03-17","o":32620.0,"h":32740.0,"l":32480.0,"c":32500.0,"v":386.0,"dr":0.0025,"sa":0.3136},{"date":"2026-03-18","o":32200.0,"h":32420.0,"l":32000.0,"c":32100.0,"v":240.0,"dr":-0.0123,"sa":0.3134},{"date":"2026-03-19","o":32200.0,"h":32200.0,"l":31840.0,"c":31920.0,"v":186.0,"dr":-0.0056,"sa":0.3134},{"date":"2026-03-20","o":32060.0,"h":32100.0,"l":31600.0,"c":31820.0,"v":232.0,"dr":-0.0031,"sa":0.3134},{"date":"2026-03-23","o":31820.0,"h":32060.0,"l":31700.0,"c":32020.0,"v":194.0,"dr":0.0063,"sa":0.3134},{"date":"2026-03-25","o":32100.0,"h":32100.0,"l":31540.0,"c":31840.0,"v":1055.0,"dr":-0.0056,"sa":0.3129},{"date":"2026-03-26","o":31920.0,"h":32140.0,"l":31700.0,"c":31760.0,"v":393.0,"dr":-0.0025,"sa":0.3127},{"date":"2026-03-27","o":31400.0,"h":32300.0,"l":31400.0,"c":32080.0,"v":383.0,"dr":0.0101,"sa":0.3126},{"date":"2026-03-30","o":32020.0,"h":32160.0,"l":31740.0,"c":31860.0,"v":442.0,"dr":-0.0069,"sa":0.3125},{"date":"2026-03-31","o":31660.0,"h":31960.0,"l":31340.0,"c":31760.0,"v":157.0,"dr":-0.0031,"sa":0.3118},{"date":"2026-04-01","o":31800.0,"h":32180.0,"l":31720.0,"c":32120.0,"v":381.0,"dr":0.0113,"sa":0.3118},{"date":"2026-04-06","o":31980.0,"h":32200.0,"l":31920.0,"c":32000.0,"v":237.0,"dr":-0.0037,"sa":0.3117},{"date":"2026-04-07","o":32100.0,"h":32360.0,"l":31800.0,"c":32080.0,"v":410.0,"dr":0.0025,"sa":0.3116},{"date":"2026-04-08","o":32160.0,"h":32800.0,"l":32120.0,"c":32840.0,"v":172.0,"dr":0.0237,"sa":0.312},{"date":"2026-04-09","o":32340.0,"h":32740.0,"l":32340.0,"c":32560.0,"v":685.0,"dr":-0.0085,"sa":0.3121},{"date":"2026-04-10","o":32360.0,"h":32560.0,"l":32140.0,"c":32160.0,"v":2054.0,"dr":-0.0123,"sa":0.3123},{"date":"2026-04-13","o":31840.0,"h":32260.0,"l":31760.0,"c":32360.0,"v":636.0,"dr":0.0062,"sa":0.3122},{"date":"2026-04-14","o":32200.0,"h":32480.0,"l":32200.0,"c":32360.0,"v":335.0,"dr":0.0,"sa":0.3106},{"date":"2026-04-15","o":32280.0,"h":32280.0,"l":31620.0,"c":31600.0,"v":743.0,"dr":-0.0235,"sa":0.3111},{"date":"2026-04-16","o":31640.0,"h":31640.0,"l":31000.0,"c":31120.0,"v":186.0,"dr":-0.0152,"sa":0.3115},{"date":"2026-04-17","o":31180.0,"h":31660.0,"l":31180.0,"c":31480.0,"v":557.0,"dr":0.0116,"sa":0.307},{"date":"2026-04-20","o":31440.0,"h":31780.0,"l":31280.0,"c":31340.0,"v":278.0,"dr":-0.0044,"sa":0.3062},{"date":"2026-04-21","o":31140.0,"h":31440.0,"l":30220.0,"c":30200.0,"v":1078.0,"dr":-0.0364,"sa":0.3083},{"date":"2026-04-22","o":30600.0,"h":30740.0,"l":30420.0,"c":30680.0,"v":897.0,"dr":0.0159,"sa":0.3087},{"date":"2026-04-23","o":31000.0,"h":31060.0,"l":30700.0,"c":30920.0,"v":310.0,"dr":0.0078,"sa":0.3088},{"date":"2026-04-24","o":30980.0,"h":31200.0,"l":30880.0,"c":31200.0,"v":175.0,"dr":0.0091,"sa":0.3089},{"date":"2026-04-27","o":31200.0,"h":31600.0,"l":31200.0,"c":31440.0,"v":329.0,"dr":0.0077,"sa":0.3009},{"date":"2026-04-28","o":31500.0,"h":31500.0,"l":30580.0,"c":30800.0,"v":655.0,"dr":-0.0204,"sa":0.301},{"date":"2026-04-29","o":30520.0,"h":30520.0,"l":29500.0,"c":29600.0,"v":1627.0,"dr":-0.039,"sa":0.2975},{"date":"2026-04-30","o":29760.0,"h":30440.0,"l":29360.0,"c":30400.0,"v":2262.0,"dr":0.027,"sa":0.2956},{"date":"2026-05-04","o":29860.0,"h":29860.0,"l":29360.0,"c":29320.0,"v":735.0,"dr":-0.0355,"sa":0.2943},{"date":"2026-05-05","o":29300.0,"h":29300.0,"l":28840.0,"c":28920.0,"v":459.0,"dr":-0.0136,"sa":0.2942},{"date":"2026-05-06","o":28920.0,"h":29020.0,"l":28520.0,"c":28800.0,"v":794.0,"dr":-0.0041,"sa":0.2933},{"date":"2026-05-07","o":28780.0,"h":29340.0,"l":28780.0,"c":29060.0,"v":430.0,"dr":0.009,"sa":0.2934},{"date":"2026-05-08","o":29100.0,"h":29100.0,"l":28220.0,"c":28300.0,"v":1256.0,"dr":-0.0262,"sa":0.2946},{"date":"2026-05-11","o":28300.0,"h":28320.0,"l":27600.0,"c":27620.0,"v":977.0,"dr":-0.024,"sa":0.2956},{"date":"2026-05-12","o":27760.0,"h":28560.0,"l":27700.0,"c":28440.0,"v":933.0,"dr":0.0297,"sa":0.297},{"date":"2026-05-13","o":28040.0,"h":28360.0,"l":27960.0,"c":28280.0,"v":1057.0,"dr":-0.0056,"sa":0.2971},{"date":"2026-05-14","o":28620.0,"h":28620.0,"l":28380.0,"c":28440.0,"v":394.0,"dr":0.0057,"sa":0.2969},{"date":"2026-05-15","o":28660.0,"h":28660.0,"l":28280.0,"c":28320.0,"v":278.0,"dr":-0.0042,"sa":0.2956},{"date":"2026-05-18","o":28520.0,"h":28780.0,"l":28500.0,"c":28700.0,"v":449.0,"dr":0.0134,"sa":0.2958},{"date":"2026-05-19","o":28940.0,"h":29440.0,"l":28940.0,"c":29260.0,"v":971.0,"dr":0.0195,"sa":0.2964},{"date":"2026-05-20","o":29200.0,"h":29200.0,"l":28820.0,"c":28980.0,"v":635.0,"dr":-0.0096,"sa":0.2952},{"date":"2026-05-21","o":28880.0,"h":28880.0,"l":28600.0,"c":28880.0,"v":756.0,"dr":-0.0035,"sa":0.2953},{"date":"2026-05-22","o":29220.0,"h":29340.0,"l":29040.0,"c":29220.0,"v":5861.0,"dr":0.0118,"sa":0.2949},{"date":"2026-05-26","o":29140.0,"h":29140.0,"l":28820.0,"c":28860.0,"v":2507.0,"dr":-0.0123,"sa":0.2937},{"date":"2026-05-27","o":28900.0,"h":28940.0,"l":28120.0,"c":28180.0,"v":6805.0,"dr":-0.0236,"sa":0.2945},{"date":"2026-05-28","o":28100.0,"h":28300.0,"l":27900.0,"c":28080.0,"v":4439.0,"dr":-0.0035,"sa":0.2945},{"date":"2026-05-29","o":27940.0,"h":28180.0,"l":27380.0,"c":27440.0,"v":2373.0,"dr":-0.0228,"sa":0.2953},{"date":"2026-06-01","o":27600.0,"h":27880.0,"l":27420.0,"c":27620.0,"v":2084.0,"dr":0.0066,"sa":0.2945},{"date":"2026-06-02","o":27640.0,"h":27960.0,"l":27580.0,"c":27560.0,"v":3257.0,"dr":-0.0022,"sa":0.2914},{"date":"2026-06-03","o":29020.0,"h":29600.0,"l":28980.0,"c":29600.0,"v":2809.0,"dr":0.074,"sa":0.3004},{"date":"2026-06-04","o":30160.0,"h":31340.0,"l":30160.0,"c":30960.0,"v":3525.0,"dr":0.0459,"sa":0.3037},{"date":"2026-06-05","o":31140.0,"h":31320.0,"l":30640.0,"c":30880.0,"v":6045.0,"dr":-0.0026,"sa":0.3035},{"date":"2026-06-08","o":30600.0,"h":30860.0,"l":30300.0,"c":30740.0,"v":1153.0,"dr":-0.0045,"sa":0.3035},{"date":"2026-06-09","o":30880.0,"h":31260.0,"l":30880.0,"c":31020.0,"v":2848.0,"dr":0.0091,"sa":0.3025},{"date":"2026-06-10","o":31080.0,"h":31080.0,"l":30300.0,"c":30220.0,"v":4174.0,"dr":-0.0258,"sa":0.3034},{"date":"2026-06-11","o":29980.0,"h":30280.0,"l":29800.0,"c":29940.0,"v":6993.0,"dr":-0.0093,"sa":0.3035},{"date":"2026-06-12","o":29760.0,"h":30140.0,"l":29760.0,"c":29980.0,"v":261.0,"dr":0.0013,"sa":0.3029},{"date":"2026-06-16","o":30460.0,"h":30480.0,"l":30220.0,"c":30480.0,"v":1824.0,"dr":0.0167,"sa":0.3033},{"date":"2026-06-17","o":30320.0,"h":30380.0,"l":29120.0,"c":29380.0,"v":3212.0,"dr":-0.0361,"sa":0.3052},{"date":"2026-06-18","o":29720.0,"h":29920.0,"l":29540.0,"c":30000.0,"v":3327.0,"dr":0.0211,"sa":0.3058},{"date":"2026-06-19","o":31900.0,"h":31900.0,"l":29720.0,"c":31600.0,"v":681.0,"dr":0.0533,"sa":0.3103},{"date":"2026-06-22","o":29780.0,"h":30340.0,"l":29760.0,"c":30160.0,"v":6377.0,"dr":-0.0456,"sa":0.3138},{"date":"2026-06-23","o":30700.0,"h":31340.0,"l":30660.0,"c":31360.0,"v":879.0,"dr":0.0398,"sa":0.3162},{"date":"2026-06-24","o":31640.0,"h":31840.0,"l":31100.0,"c":31120.0,"v":277.0,"dr":-0.0077,"sa":0.3163},{"date":"2026-06-25","o":31400.0,"h":31920.0,"l":31180.0,"c":31020.0,"v":746.0,"dr":-0.0032,"sa":0.3162},{"date":"2026-06-26","o":31020.0,"h":31560.0,"l":31020.0,"c":31160.0,"v":372.0,"dr":0.0045,"sa":0.3151},{"date":"2026-06-29","o":31360.0,"h":31780.0,"l":31340.0,"c":31280.0,"v":3671.0,"dr":0.0039,"sa":0.3149},{"date":"2026-06-30","o":31160.0,"h":31160.0,"l":30640.0,"c":30720.0,"v":514.0,"dr":-0.0179,"sa":0.3155},{"date":"2026-07-01","o":31320.0,"h":31620.0,"l":31060.0,"c":31060.0,"v":249.0,"dr":0.0111,"sa":0.3154},{"date":"2026-07-02","o":31300.0,"h":32920.0,"l":31300.0,"c":32700.0,"v":1179.0,"dr":0.0528,"sa":0.3196},{"date":"2026-07-03","o":32000.0,"h":33360.0,"l":30940.0,"c":33260.0,"v":162.0,"dr":0.0171,"sa":0.3196},{"date":"2026-07-06","o":32300.0,"h":32840.0,"l":31880.0,"c":32660.0,"v":506.0,"dr":-0.018,"sa":0.3202},{"date":"2026-07-07","o":33520.0,"h":33780.0,"l":32920.0,"c":33000.0,"v":3169.0,"dr":0.0104,"sa":0.32},{"date":"2026-07-08","o":32700.0,"h":32700.0,"l":32260.0,"c":32160.0,"v":439.0,"dr":-0.0255,"sa":0.32},{"date":"2026-07-10","o":32360.0,"h":32760.0,"l":32360.0,"c":32680.0,"v":1011.0,"dr":0.0162,"sa":0.3182},{"date":"2026-07-13","o":33040.0,"h":33180.0,"l":32700.0,"c":32920.0,"v":1830.0,"dr":0.0073,"sa":0.3183},{"date":"2026-07-14","o":32320.0,"h":32320.0,"l":30840.0,"c":30780.0,"v":1177.0,"dr":-0.065,"sa":0.325},{"date":"2026-07-15","o":30900.0,"h":31960.0,"l":30900.0,"c":31520.0,"v":690.0,"dr":0.024,"sa":0.3258},{"date":"2026-07-16","o":32340.0,"h":33100.0,"l":32340.0,"c":32720.0,"v":1012.0,"dr":0.0381,"sa":0.3277},{"date":"2026-07-17","o":32540.0,"h":33040.0,"l":32540.0,"c":32720.0,"v":177.0,"dr":0.0,"sa":0.3277},{"date":"2026-07-20","o":32760.0,"h":33140.0,"l":32700.0,"c":32780.0,"v":1534.0,"dr":0.0018,"sa":0.3272},{"date":"2026-07-21","o":32280.0,"h":32620.0,"l":32200.0,"c":32280.0,"v":1002.0,"dr":-0.0153,"sa":0.3275},{"date":"2026-07-22","o":32380.0,"h":32420.0,"l":32100.0,"c":32140.0,"v":1168.0,"dr":-0.0043,"sa":0.3273},{"date":"2026-07-23","o":32420.0,"h":32620.0,"l":32360.0,"c":32500.0,"v":215.0,"dr":0.0112,"sa":0.3269},{"date":"2026-07-24","o":32960.0,"h":33300.0,"l":32800.0,"c":33200.0,"v":420.0,"dr":0.0215,"sa":0.3276},{"date":"2026-07-27","o":33660.0,"h":34020.0,"l":33440.0,"c":33620.0,"v":733.0,"dr":0.0127,"sa":0.3278},{"date":"2026-07-28","o":34240.0,"h":35660.0,"l":34240.0,"c":34620.0,"v":1625.0,"dr":0.0297,"sa":0.3289}]