[{"date":"2025-11-12","o":27000.0,"h":27340.0,"l":26660.0,"c":26980.0,"v":6071.0,"dr":0.0082,"sa":0.5636},{"date":"2025-11-13","o":27900.0,"h":27960.0,"l":26780.0,"c":27680.0,"v":5126.0,"dr":0.0259,"sa":0.5636},{"date":"2025-11-14","o":26960.0,"h":28300.0,"l":26960.0,"c":28000.0,"v":6640.0,"dr":0.0116,"sa":0.3936},{"date":"2025-11-17","o":28000.0,"h":28220.0,"l":27420.0,"c":27620.0,"v":3447.0,"dr":-0.0136,"sa":0.3939},{"date":"2025-11-18","o":28340.0,"h":28860.0,"l":27780.0,"c":28480.0,"v":6465.0,"dr":0.0311,"sa":0.3949},{"date":"2025-11-19","o":28400.0,"h":28440.0,"l":27780.0,"c":27840.0,"v":3055.0,"dr":-0.0225,"sa":0.3951},{"date":"2025-11-21","o":28260.0,"h":30220.0,"l":28260.0,"c":29700.0,"v":2042.0,"dr":0.0668,"sa":0.4002},{"date":"2025-11-25","o":30160.0,"h":32000.0,"l":30160.0,"c":31960.0,"v":8217.0,"dr":0.0761,"sa":0.4069},{"date":"2025-11-26","o":32000.0,"h":32380.0,"l":31760.0,"c":32140.0,"v":10300.0,"dr":0.0056,"sa":0.4069},{"date":"2025-11-27","o":31600.0,"h":32200.0,"l":30720.0,"c":31500.0,"v":375.0,"dr":-0.0199,"sa":0.4058},{"date":"2025-11-28","o":32000.0,"h":32040.0,"l":31120.0,"c":31780.0,"v":3127.0,"dr":0.0089,"sa":0.4047},{"date":"2025-12-01","o":31600.0,"h":31920.0,"l":30960.0,"c":31120.0,"v":4901.0,"dr":-0.0208,"sa":0.4051},{"date":"2025-12-02","o":31140.0,"h":31140.0,"l":30580.0,"c":30800.0,"v":17810.0,"dr":-0.0103,"sa":0.4047},{"date":"2025-12-03","o":30800.0,"h":31320.0,"l":30720.0,"c":31060.0,"v":8801.0,"dr":0.0084,"sa":0.4048},{"date":"2025-12-04","o":31320.0,"h":31320.0,"l":30440.0,"c":30660.0,"v":1391.0,"dr":-0.0129,"sa":0.4049},{"date":"2025-12-05","o":30380.0,"h":30560.0,"l":29860.0,"c":30300.0,"v":1581.0,"dr":-0.0117,"sa":0.4051},{"date":"2025-12-09","o":30200.0,"h":30200.0,"l":28880.0,"c":29280.0,"v":2984.0,"dr":-0.0337,"sa":0.4063},{"date":"2025-12-10","o":29320.0,"h":29360.0,"l":29000.0,"c":29220.0,"v":1966.0,"dr":-0.002,"sa":0.4063},{"date":"2025-12-11","o":29620.0,"h":29900.0,"l":29380.0,"c":29860.0,"v":2226.0,"dr":0.0219,"sa":0.4067},{"date":"2025-12-12","o":29920.0,"h":30400.0,"l":29700.0,"c":30160.0,"v":2134.0,"dr":0.01,"sa":0.4059},{"date":"2025-12-15","o":30400.0,"h":30600.0,"l":29920.0,"c":30520.0,"v":2801.0,"dr":0.0119,"sa":0.4056},{"date":"2025-12-16","o":30840.0,"h":30840.0,"l":29920.0,"c":30420.0,"v":12757.0,"dr":-0.0033,"sa":0.4056},{"date":"2025-12-17","o":30840.0,"h":30960.0,"l":30280.0,"c":30720.0,"v":1061.0,"dr":0.0099,"sa":0.4057},{"date":"2025-12-18","o":30940.0,"h":31300.0,"l":30660.0,"c":31180.0,"v":1280.0,"dr":0.015,"sa":0.4057},{"date":"2025-12-19","o":31400.0,"h":31660.0,"l":31000.0,"c":31500.0,"v":2110.0,"dr":0.0103,"sa":0.4058},{"date":"2025-12-22","o":31440.0,"h":32260.0,"l":30740.0,"c":32180.0,"v":2633.0,"dr":0.0216,"sa":0.4058},{"date":"2025-12-23","o":32220.0,"h":32760.0,"l":31880.0,"c":31880.0,"v":2136.0,"dr":-0.0093,"sa":0.4056},{"date":"2025-12-24","o":31960.0,"h":32660.0,"l":31960.0,"c":32540.0,"v":1020.0,"dr":0.0207,"sa":0.4059},{"date":"2025-12-26","o":33200.0,"h":33200.0,"l":31440.0,"c":32000.0,"v":1452.0,"dr":-0.0166,"sa":0.4052},{"date":"2025-12-29","o":32000.0,"h":32960.0,"l":32000.0,"c":32540.0,"v":8902.0,"dr":0.0169,"sa":0.4055},{"date":"2025-12-30","o":32540.0,"h":32840.0,"l":32220.0,"c":32320.0,"v":1090.0,"dr":-0.0068,"sa":0.4048},{"date":"2026-01-02","o":32600.0,"h":33000.0,"l":32080.0,"c":32540.0,"v":2611.0,"dr":0.0068,"sa":0.4048},{"date":"2026-01-05","o":32540.0,"h":33280.0,"l":32300.0,"c":32800.0,"v":3080.0,"dr":0.008,"sa":0.4048},{"date":"2026-01-06","o":33300.0,"h":33840.0,"l":33000.0,"c":33440.0,"v":10229.0,"dr":0.0195,"sa":0.4052},{"date":"2026-01-07","o":33400.0,"h":34140.0,"l":33140.0,"c":33300.0,"v":4485.0,"dr":-0.0042,"sa":0.405},{"date":"2026-01-08","o":33820.0,"h":34340.0,"l":33500.0,"c":33440.0,"v":4429.0,"dr":0.0042,"sa":0.405},{"date":"2026-01-09","o":33720.0,"h":34500.0,"l":33720.0,"c":33980.0,"v":3071.0,"dr":0.0161,"sa":0.4051},{"date":"2026-01-12","o":33900.0,"h":34120.0,"l":33300.0,"c":33400.0,"v":2323.0,"dr":-0.0171,"sa":0.4054},{"date":"2026-01-13","o":33400.0,"h":33560.0,"l":32840.0,"c":33160.0,"v":1733.0,"dr":-0.0072,"sa":0.4055},{"date":"2026-01-14","o":33020.0,"h":33700.0,"l":32920.0,"c":33540.0,"v":1562.0,"dr":0.0115,"sa":0.4055},{"date":"2026-01-15","o":33700.0,"h":33920.0,"l":32900.0,"c":33800.0,"v":3124.0,"dr":0.0078,"sa":0.4056},{"date":"2026-01-16","o":33620.0,"h":33660.0,"l":32940.0,"c":33340.0,"v":3737.0,"dr":-0.0136,"sa":0.4057},{"date":"2026-01-19","o":33240.0,"h":34180.0,"l":31900.0,"c":33200.0,"v":1147.0,"dr":-0.0042,"sa":0.4054},{"date":"2026-01-20","o":32900.0,"h":33160.0,"l":32560.0,"c":33060.0,"v":4425.0,"dr":-0.0042,"sa":0.4052},{"date":"2026-01-21","o":33540.0,"h":33880.0,"l":33200.0,"c":33780.0,"v":3107.0,"dr":0.0218,"sa":0.4052},{"date":"2026-01-22","o":33740.0,"h":33740.0,"l":32800.0,"c":32980.0,"v":2444.0,"dr":-0.0237,"sa":0.4059},{"date":"2026-01-23","o":32740.0,"h":33100.0,"l":32340.0,"c":32700.0,"v":2038.0,"dr":-0.0085,"sa":0.4057},{"date":"2026-01-26","o":32700.0,"h":32720.0,"l":32400.0,"c":32520.0,"v":2606.0,"dr":-0.0055,"sa":0.4053},{"date":"2026-01-27","o":32560.0,"h":32840.0,"l":32360.0,"c":32500.0,"v":8133.0,"dr":-0.0006,"sa":0.4053},{"date":"2026-01-28","o":32260.0,"h":32540.0,"l":32000.0,"c":32000.0,"v":3337.0,"dr":-0.0154,"sa":0.4056},{"date":"2026-01-29","o":32280.0,"h":33200.0,"l":32280.0,"c":33120.0,"v":1687.0,"dr":0.035,"sa":0.4058},{"date":"2026-01-30","o":32780.0,"h":33200.0,"l":32420.0,"c":33040.0,"v":1979.0,"dr":-0.0024,"sa":0.4057},{"date":"2026-02-02","o":33200.0,"h":33800.0,"l":33080.0,"c":33820.0,"v":3215.0,"dr":0.0236,"sa":0.406},{"date":"2026-02-03","o":33800.0,"h":35300.0,"l":32820.0,"c":34760.0,"v":8910.0,"dr":0.0278,"sa":0.4068},{"date":"2026-02-04","o":34900.0,"h":35940.0,"l":34740.0,"c":36020.0,"v":3204.0,"dr":0.0362,"sa":0.4082},{"date":"2026-02-05","o":35220.0,"h":36840.0,"l":35220.0,"c":36100.0,"v":4034.0,"dr":0.0022,"sa":0.4078},{"date":"2026-02-06","o":36620.0,"h":36780.0,"l":36020.0,"c":36380.0,"v":2926.0,"dr":0.0078,"sa":0.4072},{"date":"2026-02-09","o":36440.0,"h":36440.0,"l":34640.0,"c":34800.0,"v":3255.0,"dr":-0.0434,"sa":0.4096},{"date":"2026-02-10","o":35300.0,"h":35300.0,"l":34040.0,"c":34640.0,"v":1407.0,"dr":-0.0046,"sa":0.4096},{"date":"2026-02-11","o":34340.0,"h":35260.0,"l":34240.0,"c":35000.0,"v":687.0,"dr":0.0104,"sa":0.4096},{"date":"2026-02-12","o":34900.0,"h":35700.0,"l":34740.0,"c":35360.0,"v":1788.0,"dr":0.0103,"sa":0.4096},{"date":"2026-02-13","o":35280.0,"h":36140.0,"l":35280.0,"c":35680.0,"v":4972.0,"dr":0.009,"sa":0.4095},{"date":"2026-02-18","o":35360.0,"h":35820.0,"l":35020.0,"c":35120.0,"v":2191.0,"dr":-0.0157,"sa":0.3992},{"date":"2026-02-19","o":35360.0,"h":35480.0,"l":34820.0,"c":35440.0,"v":5122.0,"dr":0.0091,"sa":0.3993},{"date":"2026-02-20","o":35280.0,"h":35580.0,"l":35160.0,"c":35280.0,"v":4833.0,"dr":-0.0045,"sa":0.3987},{"date":"2026-02-23","o":35320.0,"h":35700.0,"l":35100.0,"c":35420.0,"v":2619.0,"dr":0.004,"sa":0.3986},{"date":"2026-02-24","o":35280.0,"h":36140.0,"l":35280.0,"c":35920.0,"v":1187.0,"dr":0.0141,"sa":0.3977},{"date":"2026-02-25","o":35920.0,"h":36240.0,"l":35520.0,"c":36240.0,"v":4365.0,"dr":0.0089,"sa":0.3977},{"date":"2026-02-26","o":36000.0,"h":36500.0,"l":35240.0,"c":35480.0,"v":2369.0,"dr":-0.021,"sa":0.3984},{"date":"2026-02-27","o":35780.0,"h":36500.0,"l":35300.0,"c":36160.0,"v":10593.0,"dr":0.0192,"sa":0.3985},{"date":"2026-03-02","o":36000.0,"h":36360.0,"l":35300.0,"c":35520.0,"v":1494.0,"dr":-0.0177,"sa":0.3981},{"date":"2026-03-03","o":35900.0,"h":35900.0,"l":35120.0,"c":35640.0,"v":1236.0,"dr":0.0034,"sa":0.3973},{"date":"2026-03-04","o":35600.0,"h":35600.0,"l":34680.0,"c":35340.0,"v":869.0,"dr":-0.0084,"sa":0.3972},{"date":"2026-03-05","o":34880.0,"h":35240.0,"l":33660.0,"c":34140.0,"v":2331.0,"dr":-0.034,"sa":0.3981},{"date":"2026-03-06","o":34360.0,"h":34440.0,"l":33660.0,"c":34040.0,"v":1211.0,"dr":-0.0029,"sa":0.397},{"date":"2026-03-09","o":34300.0,"h":34540.0,"l":33800.0,"c":34400.0,"v":3834.0,"dr":0.0106,"sa":0.3969},{"date":"2026-03-10","o":34340.0,"h":34940.0,"l":34260.0,"c":34360.0,"v":846.0,"dr":-0.0012,"sa":0.3961},{"date":"2026-03-11","o":34000.0,"h":34180.0,"l":33780.0,"c":33760.0,"v":3611.0,"dr":-0.0175,"sa":0.3965},{"date":"2026-03-12","o":33380.0,"h":33980.0,"l":33380.0,"c":33860.0,"v":1738.0,"dr":0.003,"sa":0.3961},{"date":"2026-03-13","o":33700.0,"h":34300.0,"l":33700.0,"c":33980.0,"v":980.0,"dr":0.0035,"sa":0.3961},{"date":"2026-03-16","o":33840.0,"h":33920.0,"l":33680.0,"c":33880.0,"v":1309.0,"dr":-0.0029,"sa":0.3956},{"date":"2026-03-17","o":33740.0,"h":34380.0,"l":33740.0,"c":33980.0,"v":1406.0,"dr":0.003,"sa":0.3947},{"date":"2026-03-18","o":34000.0,"h":34000.0,"l":33420.0,"c":33700.0,"v":815.0,"dr":-0.0082,"sa":0.3948},{"date":"2026-03-19","o":33940.0,"h":33940.0,"l":33400.0,"c":33480.0,"v":2245.0,"dr":-0.0065,"sa":0.3948},{"date":"2026-03-20","o":33480.0,"h":33940.0,"l":33280.0,"c":33480.0,"v":439.0,"dr":0.0,"sa":0.3949},{"date":"2026-03-23","o":33940.0,"h":33940.0,"l":33580.0,"c":33960.0,"v":126.0,"dr":0.0143,"sa":0.395},{"date":"2026-03-25","o":34400.0,"h":34980.0,"l":34400.0,"c":34660.0,"v":2046.0,"dr":0.0206,"sa":0.3951},{"date":"2026-03-26","o":34580.0,"h":34740.0,"l":34360.0,"c":34380.0,"v":1454.0,"dr":-0.0081,"sa":0.3949},{"date":"2026-03-27","o":34640.0,"h":35540.0,"l":34640.0,"c":35300.0,"v":2134.0,"dr":0.0268,"sa":0.3957},{"date":"2026-03-30","o":35800.0,"h":35800.0,"l":34620.0,"c":35020.0,"v":1220.0,"dr":-0.0079,"sa":0.3956},{"date":"2026-03-31","o":35220.0,"h":35600.0,"l":35100.0,"c":35400.0,"v":926.0,"dr":0.0109,"sa":0.3946},{"date":"2026-04-01","o":35780.0,"h":36100.0,"l":35560.0,"c":36100.0,"v":967.0,"dr":0.0198,"sa":0.3946},{"date":"2026-04-06","o":35580.0,"h":35900.0,"l":35580.0,"c":35840.0,"v":1249.0,"dr":-0.0072,"sa":0.3946},{"date":"2026-04-07","o":35240.0,"h":35480.0,"l":34760.0,"c":35280.0,"v":1044.0,"dr":-0.0156,"sa":0.3949},{"date":"2026-04-08","o":34860.0,"h":36560.0,"l":34860.0,"c":36500.0,"v":1118.0,"dr":0.0346,"sa":0.3921},{"date":"2026-04-09","o":36580.0,"h":36620.0,"l":35920.0,"c":36240.0,"v":1029.0,"dr":-0.0071,"sa":0.3922},{"date":"2026-04-10","o":35820.0,"h":36040.0,"l":35740.0,"c":35760.0,"v":1550.0,"dr":-0.0132,"sa":0.3924},{"date":"2026-04-13","o":35600.0,"h":35640.0,"l":34880.0,"c":35300.0,"v":6123.0,"dr":-0.0129,"sa":0.3919},{"date":"2026-04-14","o":35100.0,"h":35200.0,"l":34620.0,"c":35280.0,"v":1479.0,"dr":-0.0006,"sa":0.3918},{"date":"2026-04-15","o":35100.0,"h":35300.0,"l":34300.0,"c":34380.0,"v":1970.0,"dr":-0.0255,"sa":0.3913},{"date":"2026-04-16","o":34060.0,"h":34140.0,"l":33360.0,"c":33440.0,"v":1950.0,"dr":-0.0273,"sa":0.3924},{"date":"2026-04-17","o":33420.0,"h":34800.0,"l":33420.0,"c":34800.0,"v":750.0,"dr":0.0407,"sa":0.391},{"date":"2026-04-20","o":34880.0,"h":34880.0,"l":34240.0,"c":34340.0,"v":4467.0,"dr":-0.0132,"sa":0.391},{"date":"2026-04-21","o":34480.0,"h":34480.0,"l":32960.0,"c":33100.0,"v":1074.0,"dr":-0.0361,"sa":0.3917},{"date":"2026-04-22","o":33200.0,"h":33420.0,"l":32800.0,"c":33220.0,"v":955.0,"dr":0.0036,"sa":0.39},{"date":"2026-04-23","o":33680.0,"h":33980.0,"l":33360.0,"c":33920.0,"v":676.0,"dr":0.0211,"sa":0.3869},{"date":"2026-04-24","o":33640.0,"h":34300.0,"l":33220.0,"c":33460.0,"v":4868.0,"dr":-0.0136,"sa":0.3872},{"date":"2026-04-27","o":33480.0,"h":33800.0,"l":33420.0,"c":33500.0,"v":1252.0,"dr":0.0012,"sa":0.3821},{"date":"2026-04-28","o":33940.0,"h":33980.0,"l":33040.0,"c":33060.0,"v":2438.0,"dr":-0.0131,"sa":0.3817},{"date":"2026-04-29","o":32940.0,"h":33200.0,"l":32500.0,"c":33080.0,"v":391.0,"dr":0.0006,"sa":0.3744},{"date":"2026-04-30","o":32820.0,"h":33400.0,"l":32640.0,"c":32660.0,"v":3274.0,"dr":-0.0127,"sa":0.374},{"date":"2026-05-04","o":33640.0,"h":34180.0,"l":33640.0,"c":33840.0,"v":6936.0,"dr":0.0361,"sa":0.374},{"date":"2026-05-05","o":33900.0,"h":34020.0,"l":33640.0,"c":33680.0,"v":684.0,"dr":-0.0047,"sa":0.374},{"date":"2026-05-06","o":33760.0,"h":33800.0,"l":33340.0,"c":33680.0,"v":1334.0,"dr":0.0,"sa":0.3725},{"date":"2026-05-07","o":33680.0,"h":33680.0,"l":33000.0,"c":33300.0,"v":663.0,"dr":-0.0113,"sa":0.3713},{"date":"2026-05-08","o":33840.0,"h":33840.0,"l":33080.0,"c":33020.0,"v":938.0,"dr":-0.0084,"sa":0.3715},{"date":"2026-05-11","o":33020.0,"h":33880.0,"l":32960.0,"c":32900.0,"v":1814.0,"dr":-0.0036,"sa":0.3712},{"date":"2026-05-12","o":33320.0,"h":33740.0,"l":33120.0,"c":33280.0,"v":692.0,"dr":0.0116,"sa":0.3713},{"date":"2026-05-13","o":32900.0,"h":33800.0,"l":32900.0,"c":33760.0,"v":1659.0,"dr":0.0144,"sa":0.3711},{"date":"2026-05-14","o":33300.0,"h":33700.0,"l":33300.0,"c":33560.0,"v":490.0,"dr":-0.0059,"sa":0.368},{"date":"2026-05-15","o":33740.0,"h":33920.0,"l":33020.0,"c":33000.0,"v":1068.0,"dr":-0.0167,"sa":0.3661},{"date":"2026-05-18","o":33080.0,"h":33500.0,"l":33080.0,"c":33500.0,"v":596.0,"dr":0.0152,"sa":0.3651},{"date":"2026-05-19","o":33220.0,"h":34220.0,"l":33220.0,"c":34040.0,"v":7021.0,"dr":0.0161,"sa":0.3646},{"date":"2026-05-20","o":34040.0,"h":34260.0,"l":33580.0,"c":33540.0,"v":1083.0,"dr":-0.0147,"sa":0.361},{"date":"2026-05-21","o":33500.0,"h":34340.0,"l":33420.0,"c":34280.0,"v":1654.0,"dr":0.0221,"sa":0.3591},{"date":"2026-05-22","o":35260.0,"h":36400.0,"l":35260.0,"c":36420.0,"v":5292.0,"dr":0.0624,"sa":0.3602},{"date":"2026-05-26","o":36160.0,"h":36300.0,"l":35480.0,"c":35620.0,"v":2616.0,"dr":-0.022,"sa":0.3602},{"date":"2026-05-27","o":35820.0,"h":36260.0,"l":35640.0,"c":35720.0,"v":816.0,"dr":0.0028,"sa":0.3597},{"date":"2026-05-28","o":35920.0,"h":35920.0,"l":35400.0,"c":35520.0,"v":9297.0,"dr":-0.0056,"sa":0.3598},{"date":"2026-05-29","o":35440.0,"h":35500.0,"l":35100.0,"c":35080.0,"v":1535.0,"dr":-0.0124,"sa":0.3599},{"date":"2026-06-01","o":34940.0,"h":34940.0,"l":34000.0,"c":34420.0,"v":1331.0,"dr":-0.0188,"sa":0.3598},{"date":"2026-06-02","o":34920.0,"h":34980.0,"l":34440.0,"c":34880.0,"v":1824.0,"dr":0.0134,"sa":0.3597},{"date":"2026-06-03","o":35140.0,"h":35200.0,"l":34760.0,"c":34880.0,"v":1609.0,"dr":0.0,"sa":0.3596},{"date":"2026-06-04","o":35500.0,"h":36460.0,"l":35500.0,"c":36200.0,"v":2435.0,"dr":0.0378,"sa":0.3608},{"date":"2026-06-05","o":36420.0,"h":37500.0,"l":36420.0,"c":36480.0,"v":5839.0,"dr":0.0077,"sa":0.3607},{"date":"2026-06-08","o":36860.0,"h":37140.0,"l":36020.0,"c":36340.0,"v":1580.0,"dr":-0.0038,"sa":0.3599},{"date":"2026-06-09","o":36980.0,"h":36980.0,"l":35860.0,"c":36220.0,"v":1339.0,"dr":-0.0033,"sa":0.3596},{"date":"2026-06-10","o":36300.0,"h":36300.0,"l":35440.0,"c":35980.0,"v":1131.0,"dr":-0.0066,"sa":0.3596},{"date":"2026-06-11","o":36080.0,"h":36720.0,"l":35900.0,"c":36100.0,"v":992.0,"dr":0.0033,"sa":0.3593},{"date":"2026-06-12","o":36240.0,"h":36320.0,"l":35500.0,"c":35340.0,"v":202.0,"dr":-0.0211,"sa":0.36},{"date":"2026-06-16","o":34800.0,"h":34800.0,"l":33940.0,"c":34460.0,"v":1123.0,"dr":-0.0249,"sa":0.3606},{"date":"2026-06-17","o":34100.0,"h":34720.0,"l":34100.0,"c":34760.0,"v":1250.0,"dr":0.0087,"sa":0.3604},{"date":"2026-06-18","o":34340.0,"h":34580.0,"l":33660.0,"c":34320.0,"v":3014.0,"dr":-0.0127,"sa":0.3604},{"date":"2026-06-19","o":33400.0,"h":34600.0,"l":33260.0,"c":34480.0,"v":70.0,"dr":0.0047,"sa":0.3604},{"date":"2026-06-22","o":34500.0,"h":35200.0,"l":34220.0,"c":35180.0,"v":519.0,"dr":0.0203,"sa":0.3604},{"date":"2026-06-23","o":36060.0,"h":37180.0,"l":36060.0,"c":37080.0,"v":6671.0,"dr":0.054,"sa":0.3635},{"date":"2026-06-24","o":37580.0,"h":37900.0,"l":37120.0,"c":37460.0,"v":8040.0,"dr":0.0102,"sa":0.363},{"date":"2026-06-25","o":37520.0,"h":39000.0,"l":37520.0,"c":38720.0,"v":1287.0,"dr":0.0336,"sa":0.3642},{"date":"2026-06-26","o":39320.0,"h":39840.0,"l":39100.0,"c":39600.0,"v":5564.0,"dr":0.0227,"sa":0.3617},{"date":"2026-06-29","o":39140.0,"h":40320.0,"l":39140.0,"c":40000.0,"v":7175.0,"dr":0.0101,"sa":0.3617},{"date":"2026-06-30","o":40000.0,"h":40380.0,"l":39520.0,"c":40220.0,"v":2660.0,"dr":0.0055,"sa":0.3606},{"date":"2026-07-01","o":39500.0,"h":40100.0,"l":39180.0,"c":39400.0,"v":2180.0,"dr":-0.0204,"sa":0.3613},{"date":"2026-07-02","o":39700.0,"h":40660.0,"l":39540.0,"c":40560.0,"v":1403.0,"dr":0.0294,"sa":0.3623},{"date":"2026-07-03","o":40560.0,"h":42000.0,"l":39060.0,"c":39780.0,"v":249.0,"dr":-0.0192,"sa":0.363},{"date":"2026-07-06","o":40100.0,"h":40160.0,"l":39360.0,"c":39800.0,"v":583.0,"dr":0.0005,"sa":0.3628},{"date":"2026-07-07","o":40720.0,"h":40780.0,"l":40260.0,"c":40600.0,"v":2465.0,"dr":0.0201,"sa":0.3631},{"date":"2026-07-08","o":40280.0,"h":40280.0,"l":39480.0,"c":39640.0,"v":991.0,"dr":-0.0236,"sa":0.364},{"date":"2026-07-10","o":39040.0,"h":39080.0,"l":38520.0,"c":38720.0,"v":788.0,"dr":-0.0232,"sa":0.3615},{"date":"2026-07-13","o":38800.0,"h":39020.0,"l":38480.0,"c":38860.0,"v":1222.0,"dr":0.0036,"sa":0.3614},{"date":"2026-07-14","o":38120.0,"h":38120.0,"l":37540.0,"c":37660.0,"v":7288.0,"dr":-0.0309,"sa":0.3626},{"date":"2026-07-15","o":38440.0,"h":38800.0,"l":38280.0,"c":38740.0,"v":669.0,"dr":0.0287,"sa":0.3632},{"date":"2026-07-16","o":39320.0,"h":40320.0,"l":39320.0,"c":39820.0,"v":1831.0,"dr":0.0279,"sa":0.364},{"date":"2026-07-17","o":40320.0,"h":41460.0,"l":40060.0,"c":40180.0,"v":2107.0,"dr":0.009,"sa":0.3639},{"date":"2026-07-20","o":40040.0,"h":40040.0,"l":39100.0,"c":39060.0,"v":675.0,"dr":-0.0279,"sa":0.363},{"date":"2026-07-21","o":39340.0,"h":39820.0,"l":39220.0,"c":39560.0,"v":785.0,"dr":0.0128,"sa":0.363},{"date":"2026-07-22","o":39920.0,"h":40520.0,"l":39920.0,"c":40080.0,"v":755.0,"dr":0.0131,"sa":0.3625},{"date":"2026-07-23","o":40000.0,"h":41440.0,"l":40000.0,"c":41360.0,"v":1573.0,"dr":0.0319,"sa":0.3612},{"date":"2026-07-24","o":41600.0,"h":42100.0,"l":41580.0,"c":41960.0,"v":1112.0,"dr":0.0145,"sa":0.3614},{"date":"2026-07-27","o":42100.0,"h":42380.0,"l":41860.0,"c":41840.0,"v":1277.0,"dr":-0.0029,"sa":0.3613},{"date":"2026-07-28","o":42380.0,"h":43300.0,"l":41940.0,"c":41980.0,"v":1735.0,"dr":0.0033,"sa":0.3611}]