[{"date":"2025-11-12","o":29000.0,"h":29220.0,"l":28840.0,"c":29020.0,"v":2567.0,"dr":0.0,"sa":1.117},{"date":"2025-11-13","o":28900.0,"h":29200.0,"l":28440.0,"c":28580.0,"v":2149.0,"dr":-0.0152,"sa":1.1172},{"date":"2025-11-14","o":28500.0,"h":28500.0,"l":28000.0,"c":28360.0,"v":2873.0,"dr":-0.0077,"sa":0.3464},{"date":"2025-11-17","o":28260.0,"h":28440.0,"l":27820.0,"c":27960.0,"v":574.0,"dr":-0.0141,"sa":0.3466},{"date":"2025-11-18","o":27760.0,"h":28120.0,"l":27440.0,"c":27440.0,"v":597.0,"dr":-0.0186,"sa":0.3429},{"date":"2025-11-19","o":28120.0,"h":28120.0,"l":27100.0,"c":27340.0,"v":897.0,"dr":-0.0036,"sa":0.3429},{"date":"2025-11-21","o":27460.0,"h":27980.0,"l":27460.0,"c":27640.0,"v":238.0,"dr":0.011,"sa":0.3429},{"date":"2025-11-25","o":28180.0,"h":28680.0,"l":27500.0,"c":28240.0,"v":1517.0,"dr":0.0217,"sa":0.3435},{"date":"2025-11-26","o":28260.0,"h":28540.0,"l":28000.0,"c":28480.0,"v":1445.0,"dr":0.0085,"sa":0.3435},{"date":"2025-11-27","o":29500.0,"h":29980.0,"l":28460.0,"c":29120.0,"v":108.0,"dr":0.0225,"sa":0.344},{"date":"2025-11-28","o":29080.0,"h":29080.0,"l":27900.0,"c":28100.0,"v":2667.0,"dr":-0.035,"sa":0.3443},{"date":"2025-12-01","o":28640.0,"h":28640.0,"l":27900.0,"c":28400.0,"v":2370.0,"dr":0.0107,"sa":0.3443},{"date":"2025-12-02","o":28580.0,"h":28740.0,"l":28360.0,"c":28720.0,"v":1372.0,"dr":0.0113,"sa":0.3444},{"date":"2025-12-03","o":29180.0,"h":29180.0,"l":28320.0,"c":28360.0,"v":1532.0,"dr":-0.0125,"sa":0.3446},{"date":"2025-12-04","o":29200.0,"h":29200.0,"l":28100.0,"c":28100.0,"v":1279.0,"dr":-0.0092,"sa":0.3441},{"date":"2025-12-05","o":28360.0,"h":28360.0,"l":27680.0,"c":28380.0,"v":1358.0,"dr":0.01,"sa":0.3438},{"date":"2025-12-09","o":28320.0,"h":28320.0,"l":27640.0,"c":28040.0,"v":734.0,"dr":-0.012,"sa":0.3439},{"date":"2025-12-10","o":27780.0,"h":28240.0,"l":27680.0,"c":28000.0,"v":420.0,"dr":-0.0014,"sa":0.3439},{"date":"2025-12-11","o":28280.0,"h":28280.0,"l":27600.0,"c":27800.0,"v":679.0,"dr":-0.0071,"sa":0.344},{"date":"2025-12-12","o":27860.0,"h":27960.0,"l":27580.0,"c":27680.0,"v":1455.0,"dr":-0.0043,"sa":0.3438},{"date":"2025-12-15","o":27960.0,"h":27960.0,"l":27500.0,"c":27920.0,"v":552.0,"dr":0.0087,"sa":0.3439},{"date":"2025-12-16","o":28200.0,"h":28200.0,"l":27700.0,"c":28040.0,"v":1171.0,"dr":0.0043,"sa":0.3439},{"date":"2025-12-17","o":28460.0,"h":29440.0,"l":28220.0,"c":29240.0,"v":6679.0,"dr":0.0428,"sa":0.346},{"date":"2025-12-18","o":29180.0,"h":29200.0,"l":28600.0,"c":28940.0,"v":4622.0,"dr":-0.0103,"sa":0.3453},{"date":"2025-12-19","o":29000.0,"h":29080.0,"l":28540.0,"c":28820.0,"v":1143.0,"dr":-0.0041,"sa":0.3443},{"date":"2025-12-22","o":28600.0,"h":28980.0,"l":28500.0,"c":28900.0,"v":966.0,"dr":0.0028,"sa":0.3442},{"date":"2025-12-23","o":29120.0,"h":29320.0,"l":28640.0,"c":28900.0,"v":673.0,"dr":0.0,"sa":0.3442},{"date":"2025-12-24","o":29500.0,"h":29500.0,"l":28700.0,"c":28780.0,"v":243.0,"dr":-0.0042,"sa":0.3441},{"date":"2025-12-26","o":29000.0,"h":29500.0,"l":28000.0,"c":28960.0,"v":173.0,"dr":0.0063,"sa":0.3442},{"date":"2025-12-29","o":28960.0,"h":28960.0,"l":28040.0,"c":28720.0,"v":1237.0,"dr":-0.0083,"sa":0.3432},{"date":"2025-12-30","o":28560.0,"h":29320.0,"l":28560.0,"c":29160.0,"v":11395.0,"dr":0.0153,"sa":0.3432},{"date":"2026-01-02","o":29420.0,"h":29780.0,"l":29220.0,"c":29440.0,"v":1027.0,"dr":0.0096,"sa":0.3429},{"date":"2026-01-05","o":30000.0,"h":30040.0,"l":29360.0,"c":29520.0,"v":2574.0,"dr":0.0027,"sa":0.3428},{"date":"2026-01-06","o":29820.0,"h":29840.0,"l":29040.0,"c":29380.0,"v":607.0,"dr":-0.0047,"sa":0.3426},{"date":"2026-01-07","o":29380.0,"h":29840.0,"l":28880.0,"c":29040.0,"v":7194.0,"dr":-0.0116,"sa":0.3427},{"date":"2026-01-08","o":28620.0,"h":29740.0,"l":28620.0,"c":29160.0,"v":1559.0,"dr":0.0041,"sa":0.3426},{"date":"2026-01-09","o":28940.0,"h":29440.0,"l":28940.0,"c":29420.0,"v":653.0,"dr":0.0089,"sa":0.3427},{"date":"2026-01-12","o":29420.0,"h":29740.0,"l":29200.0,"c":29580.0,"v":1602.0,"dr":0.0054,"sa":0.3426},{"date":"2026-01-13","o":29980.0,"h":29980.0,"l":29260.0,"c":29740.0,"v":414.0,"dr":0.0054,"sa":0.3426},{"date":"2026-01-14","o":29460.0,"h":30020.0,"l":29400.0,"c":29540.0,"v":693.0,"dr":-0.0067,"sa":0.3422},{"date":"2026-01-15","o":29400.0,"h":29980.0,"l":29400.0,"c":29800.0,"v":987.0,"dr":0.0088,"sa":0.3423},{"date":"2026-01-16","o":29800.0,"h":30540.0,"l":29640.0,"c":30540.0,"v":4850.0,"dr":0.0248,"sa":0.3427},{"date":"2026-01-19","o":30540.0,"h":30620.0,"l":28820.0,"c":29540.0,"v":121.0,"dr":-0.0327,"sa":0.3441},{"date":"2026-01-20","o":29840.0,"h":30440.0,"l":29620.0,"c":29920.0,"v":2669.0,"dr":0.0129,"sa":0.3441},{"date":"2026-01-21","o":29680.0,"h":30360.0,"l":29660.0,"c":30000.0,"v":835.0,"dr":0.0027,"sa":0.3404},{"date":"2026-01-22","o":30100.0,"h":30920.0,"l":29660.0,"c":29800.0,"v":343.0,"dr":-0.0067,"sa":0.3386},{"date":"2026-01-23","o":29840.0,"h":30300.0,"l":29840.0,"c":30280.0,"v":369.0,"dr":0.0161,"sa":0.3389},{"date":"2026-01-26","o":30620.0,"h":30800.0,"l":29620.0,"c":30420.0,"v":526.0,"dr":0.0046,"sa":0.3389},{"date":"2026-01-27","o":29960.0,"h":30620.0,"l":29940.0,"c":30540.0,"v":741.0,"dr":0.0039,"sa":0.3389},{"date":"2026-01-28","o":30100.0,"h":30900.0,"l":30100.0,"c":30320.0,"v":5414.0,"dr":-0.0072,"sa":0.3388},{"date":"2026-01-29","o":30380.0,"h":30640.0,"l":29880.0,"c":30000.0,"v":742.0,"dr":-0.0106,"sa":0.339},{"date":"2026-01-30","o":29620.0,"h":30640.0,"l":29620.0,"c":30060.0,"v":681.0,"dr":0.002,"sa":0.339},{"date":"2026-02-02","o":29880.0,"h":30380.0,"l":29840.0,"c":30300.0,"v":660.0,"dr":0.008,"sa":0.339},{"date":"2026-02-03","o":29840.0,"h":30500.0,"l":29760.0,"c":30300.0,"v":485.0,"dr":0.0,"sa":0.3387},{"date":"2026-02-04","o":30580.0,"h":31400.0,"l":30540.0,"c":31220.0,"v":2355.0,"dr":0.0304,"sa":0.34},{"date":"2026-02-05","o":31220.0,"h":31580.0,"l":30780.0,"c":31300.0,"v":671.0,"dr":0.0026,"sa":0.34},{"date":"2026-02-06","o":31800.0,"h":31800.0,"l":30520.0,"c":31240.0,"v":1006.0,"dr":-0.0019,"sa":0.3397},{"date":"2026-02-09","o":31700.0,"h":31700.0,"l":31120.0,"c":31200.0,"v":638.0,"dr":-0.0013,"sa":0.3394},{"date":"2026-02-10","o":31460.0,"h":31460.0,"l":30600.0,"c":30900.0,"v":2983.0,"dr":-0.0096,"sa":0.3396},{"date":"2026-02-11","o":30880.0,"h":31260.0,"l":30760.0,"c":31120.0,"v":663.0,"dr":0.0071,"sa":0.3392},{"date":"2026-02-12","o":32500.0,"h":34460.0,"l":31560.0,"c":33520.0,"v":6626.0,"dr":0.0771,"sa":0.3477},{"date":"2026-02-13","o":34000.0,"h":34000.0,"l":33180.0,"c":33680.0,"v":1070.0,"dr":0.0048,"sa":0.3476},{"date":"2026-02-18","o":33100.0,"h":33680.0,"l":32580.0,"c":32640.0,"v":1925.0,"dr":-0.0309,"sa":0.349},{"date":"2026-02-19","o":32520.0,"h":32760.0,"l":32380.0,"c":32660.0,"v":513.0,"dr":0.0006,"sa":0.348},{"date":"2026-02-20","o":32160.0,"h":33500.0,"l":32160.0,"c":33460.0,"v":544.0,"dr":0.0245,"sa":0.3488},{"date":"2026-02-23","o":33660.0,"h":33660.0,"l":32980.0,"c":33480.0,"v":1809.0,"dr":0.0006,"sa":0.3487},{"date":"2026-02-24","o":33520.0,"h":34080.0,"l":33040.0,"c":34000.0,"v":716.0,"dr":0.0155,"sa":0.349},{"date":"2026-02-25","o":34180.0,"h":34460.0,"l":33660.0,"c":34540.0,"v":1372.0,"dr":0.0159,"sa":0.3487},{"date":"2026-02-26","o":34500.0,"h":35000.0,"l":34500.0,"c":34900.0,"v":461.0,"dr":0.0104,"sa":0.3486},{"date":"2026-02-27","o":35340.0,"h":35500.0,"l":34960.0,"c":35000.0,"v":1875.0,"dr":0.0029,"sa":0.3485},{"date":"2026-03-02","o":35500.0,"h":36000.0,"l":34680.0,"c":35620.0,"v":582.0,"dr":0.0177,"sa":0.3454},{"date":"2026-03-03","o":36000.0,"h":36000.0,"l":34560.0,"c":35560.0,"v":1334.0,"dr":-0.0017,"sa":0.3449},{"date":"2026-03-04","o":35020.0,"h":35100.0,"l":34860.0,"c":35020.0,"v":297.0,"dr":-0.0152,"sa":0.3426},{"date":"2026-03-05","o":34380.0,"h":34820.0,"l":34340.0,"c":34400.0,"v":591.0,"dr":-0.0177,"sa":0.3425},{"date":"2026-03-06","o":33580.0,"h":34520.0,"l":33580.0,"c":34060.0,"v":204.0,"dr":-0.0099,"sa":0.3427},{"date":"2026-03-09","o":33800.0,"h":33820.0,"l":33500.0,"c":33620.0,"v":243.0,"dr":-0.0129,"sa":0.3419},{"date":"2026-03-10","o":33460.0,"h":34000.0,"l":33460.0,"c":33860.0,"v":48.0,"dr":0.0071,"sa":0.342},{"date":"2026-03-11","o":33540.0,"h":33900.0,"l":33540.0,"c":33680.0,"v":304.0,"dr":-0.0053,"sa":0.3419},{"date":"2026-03-12","o":34100.0,"h":34140.0,"l":33760.0,"c":33740.0,"v":185.0,"dr":0.0018,"sa":0.3419},{"date":"2026-03-13","o":34260.0,"h":34980.0,"l":34260.0,"c":34720.0,"v":49.0,"dr":0.029,"sa":0.3428},{"date":"2026-03-16","o":34860.0,"h":34900.0,"l":34560.0,"c":34680.0,"v":43.0,"dr":-0.0012,"sa":0.3423},{"date":"2026-03-17","o":34400.0,"h":34520.0,"l":34340.0,"c":34340.0,"v":272.0,"dr":-0.0098,"sa":0.3418},{"date":"2026-03-18","o":34660.0,"h":34740.0,"l":34400.0,"c":34260.0,"v":156.0,"dr":-0.0023,"sa":0.3416},{"date":"2026-03-19","o":33860.0,"h":34140.0,"l":33700.0,"c":33660.0,"v":402.0,"dr":-0.0175,"sa":0.342},{"date":"2026-03-20","o":33700.0,"h":33900.0,"l":33260.0,"c":33220.0,"v":199.0,"dr":-0.0131,"sa":0.342},{"date":"2026-03-23","o":33540.0,"h":33680.0,"l":33420.0,"c":33280.0,"v":422.0,"dr":0.0018,"sa":0.3419},{"date":"2026-03-25","o":33500.0,"h":33500.0,"l":31960.0,"c":32640.0,"v":191.0,"dr":-0.0192,"sa":0.3425},{"date":"2026-03-26","o":32460.0,"h":32700.0,"l":32440.0,"c":32440.0,"v":73.0,"dr":-0.0061,"sa":0.3425},{"date":"2026-03-27","o":32320.0,"h":32360.0,"l":31460.0,"c":32320.0,"v":173.0,"dr":-0.0037,"sa":0.3421},{"date":"2026-03-30","o":32020.0,"h":32020.0,"l":31600.0,"c":31700.0,"v":62.0,"dr":-0.0192,"sa":0.3424},{"date":"2026-03-31","o":31620.0,"h":32020.0,"l":31620.0,"c":31900.0,"v":84.0,"dr":0.0063,"sa":0.3408},{"date":"2026-04-01","o":32200.0,"h":32300.0,"l":32080.0,"c":32220.0,"v":34.0,"dr":0.01,"sa":0.3409},{"date":"2026-04-06","o":32460.0,"h":32840.0,"l":32460.0,"c":32520.0,"v":111.0,"dr":0.0093,"sa":0.341},{"date":"2026-04-07","o":32640.0,"h":33180.0,"l":32640.0,"c":32760.0,"v":128.0,"dr":0.0074,"sa":0.3409},{"date":"2026-04-08","o":33140.0,"h":33160.0,"l":32900.0,"c":33140.0,"v":169.0,"dr":0.0116,"sa":0.3409},{"date":"2026-04-09","o":33060.0,"h":33060.0,"l":32360.0,"c":32680.0,"v":238.0,"dr":-0.0139,"sa":0.3412},{"date":"2026-04-10","o":32100.0,"h":32200.0,"l":32020.0,"c":32200.0,"v":7.0,"dr":-0.0147,"sa":0.3415},{"date":"2026-04-13","o":32020.0,"h":32040.0,"l":32020.0,"c":32160.0,"v":50.0,"dr":-0.0012,"sa":0.3414},{"date":"2026-04-14","o":31980.0,"h":32300.0,"l":31980.0,"c":32420.0,"v":79.0,"dr":0.0081,"sa":0.3411},{"date":"2026-04-15","o":32480.0,"h":32480.0,"l":32060.0,"c":32120.0,"v":253.0,"dr":-0.0093,"sa":0.341},{"date":"2026-04-16","o":32000.0,"h":32240.0,"l":31880.0,"c":32260.0,"v":410.0,"dr":0.0044,"sa":0.341},{"date":"2026-04-17","o":32160.0,"h":32380.0,"l":32000.0,"c":32240.0,"v":139.0,"dr":-0.0006,"sa":0.3352},{"date":"2026-04-20","o":32820.0,"h":32980.0,"l":32560.0,"c":32900.0,"v":274.0,"dr":0.0205,"sa":0.3354},{"date":"2026-04-21","o":32980.0,"h":32980.0,"l":32540.0,"c":32500.0,"v":234.0,"dr":-0.0122,"sa":0.3353},{"date":"2026-04-22","o":32440.0,"h":32920.0,"l":32380.0,"c":32380.0,"v":252.0,"dr":-0.0037,"sa":0.3336},{"date":"2026-04-23","o":32660.0,"h":32800.0,"l":32480.0,"c":32700.0,"v":163.0,"dr":0.0099,"sa":0.3333},{"date":"2026-04-24","o":32740.0,"h":32800.0,"l":32400.0,"c":32860.0,"v":32.0,"dr":0.0049,"sa":0.3333},{"date":"2026-04-27","o":32340.0,"h":32900.0,"l":32340.0,"c":32800.0,"v":234.0,"dr":-0.0018,"sa":0.3299},{"date":"2026-04-28","o":32840.0,"h":32840.0,"l":32500.0,"c":32760.0,"v":73.0,"dr":-0.0012,"sa":0.3298},{"date":"2026-04-29","o":32820.0,"h":32820.0,"l":31740.0,"c":32100.0,"v":135.0,"dr":-0.0201,"sa":0.3207},{"date":"2026-04-30","o":32400.0,"h":32980.0,"l":32400.0,"c":32960.0,"v":258.0,"dr":0.0268,"sa":0.3169},{"date":"2026-05-04","o":32500.0,"h":32960.0,"l":32500.0,"c":32720.0,"v":86.0,"dr":-0.0073,"sa":0.3148},{"date":"2026-05-05","o":32720.0,"h":32720.0,"l":32480.0,"c":32640.0,"v":58.0,"dr":-0.0024,"sa":0.3121},{"date":"2026-05-06","o":32040.0,"h":32240.0,"l":31600.0,"c":32000.0,"v":1110.0,"dr":-0.0196,"sa":0.3121},{"date":"2026-05-07","o":32180.0,"h":32360.0,"l":32020.0,"c":32280.0,"v":680.0,"dr":0.0088,"sa":0.3122},{"date":"2026-05-08","o":29800.0,"h":29800.0,"l":28400.0,"c":28600.0,"v":4003.0,"dr":-0.114,"sa":0.3327},{"date":"2026-05-11","o":29080.0,"h":29660.0,"l":29000.0,"c":29060.0,"v":1754.0,"dr":0.0161,"sa":0.3331},{"date":"2026-05-12","o":29440.0,"h":29740.0,"l":28640.0,"c":28980.0,"v":621.0,"dr":-0.0028,"sa":0.333},{"date":"2026-05-13","o":28940.0,"h":29700.0,"l":28780.0,"c":29540.0,"v":3904.0,"dr":0.0193,"sa":0.3287},{"date":"2026-05-14","o":29800.0,"h":29840.0,"l":29340.0,"c":29400.0,"v":538.0,"dr":-0.0047,"sa":0.3285},{"date":"2026-05-15","o":29480.0,"h":29540.0,"l":29100.0,"c":29120.0,"v":593.0,"dr":-0.0095,"sa":0.3266},{"date":"2026-05-18","o":29460.0,"h":30360.0,"l":29380.0,"c":30400.0,"v":1052.0,"dr":0.044,"sa":0.3289},{"date":"2026-05-19","o":30320.0,"h":30540.0,"l":29800.0,"c":29780.0,"v":570.0,"dr":-0.0204,"sa":0.3292},{"date":"2026-05-20","o":29900.0,"h":30100.0,"l":29240.0,"c":29460.0,"v":258.0,"dr":-0.0107,"sa":0.329},{"date":"2026-05-21","o":29380.0,"h":29600.0,"l":29120.0,"c":29640.0,"v":381.0,"dr":0.0061,"sa":0.3291},{"date":"2026-05-22","o":29820.0,"h":30040.0,"l":29760.0,"c":29980.0,"v":92.0,"dr":0.0115,"sa":0.3292},{"date":"2026-05-26","o":29940.0,"h":30800.0,"l":29940.0,"c":30480.0,"v":2752.0,"dr":0.0167,"sa":0.3281},{"date":"2026-05-27","o":30140.0,"h":30600.0,"l":30140.0,"c":30280.0,"v":356.0,"dr":-0.0066,"sa":0.3282},{"date":"2026-05-28","o":30500.0,"h":30740.0,"l":30340.0,"c":30520.0,"v":169.0,"dr":0.0079,"sa":0.3283},{"date":"2026-05-29","o":30300.0,"h":30380.0,"l":29820.0,"c":29840.0,"v":780.0,"dr":-0.0223,"sa":0.329},{"date":"2026-06-01","o":30440.0,"h":30820.0,"l":30380.0,"c":30720.0,"v":334.0,"dr":0.0295,"sa":0.3302},{"date":"2026-06-02","o":30600.0,"h":31320.0,"l":30600.0,"c":31320.0,"v":369.0,"dr":0.0195,"sa":0.3304},{"date":"2026-06-03","o":30920.0,"h":31360.0,"l":30880.0,"c":31000.0,"v":194.0,"dr":-0.0102,"sa":0.3305},{"date":"2026-06-04","o":31180.0,"h":31500.0,"l":31040.0,"c":31080.0,"v":314.0,"dr":0.0026,"sa":0.3298},{"date":"2026-06-05","o":30980.0,"h":31160.0,"l":30880.0,"c":30860.0,"v":3235.0,"dr":-0.0071,"sa":0.328},{"date":"2026-06-08","o":30700.0,"h":30800.0,"l":30440.0,"c":30760.0,"v":312.0,"dr":-0.0032,"sa":0.328},{"date":"2026-06-09","o":31040.0,"h":31220.0,"l":30920.0,"c":31300.0,"v":103.0,"dr":0.0176,"sa":0.3284},{"date":"2026-06-10","o":31500.0,"h":31580.0,"l":31100.0,"c":31200.0,"v":799.0,"dr":-0.0032,"sa":0.3284},{"date":"2026-06-11","o":30460.0,"h":30940.0,"l":30320.0,"c":30640.0,"v":134.0,"dr":-0.0179,"sa":0.329},{"date":"2026-06-12","o":30600.0,"h":30960.0,"l":30540.0,"c":30860.0,"v":23.0,"dr":0.0072,"sa":0.3289},{"date":"2026-06-16","o":31140.0,"h":31140.0,"l":30040.0,"c":30400.0,"v":1298.0,"dr":-0.0149,"sa":0.3292},{"date":"2026-06-17","o":30060.0,"h":30300.0,"l":29960.0,"c":30080.0,"v":156.0,"dr":-0.0105,"sa":0.3293},{"date":"2026-06-18","o":30080.0,"h":30140.0,"l":29620.0,"c":29840.0,"v":510.0,"dr":-0.008,"sa":0.3293},{"date":"2026-06-19","o":29840.0,"h":30880.0,"l":29840.0,"c":29840.0,"v":38.0,"dr":0.0,"sa":0.3288},{"date":"2026-06-22","o":30100.0,"h":30400.0,"l":29840.0,"c":29900.0,"v":162.0,"dr":0.002,"sa":0.3288},{"date":"2026-06-23","o":30160.0,"h":30360.0,"l":30160.0,"c":30260.0,"v":272.0,"dr":0.012,"sa":0.3288},{"date":"2026-06-24","o":30580.0,"h":31300.0,"l":30540.0,"c":31160.0,"v":91.0,"dr":0.0297,"sa":0.3299},{"date":"2026-06-25","o":30760.0,"h":31740.0,"l":30720.0,"c":30620.0,"v":1147.0,"dr":-0.0173,"sa":0.33},{"date":"2026-06-26","o":30780.0,"h":31060.0,"l":30780.0,"c":30960.0,"v":94.0,"dr":0.0111,"sa":0.3299},{"date":"2026-06-29","o":30640.0,"h":32340.0,"l":30640.0,"c":32000.0,"v":279.0,"dr":0.0336,"sa":0.3313},{"date":"2026-06-30","o":32120.0,"h":32560.0,"l":31600.0,"c":32340.0,"v":212.0,"dr":0.0106,"sa":0.3311},{"date":"2026-07-01","o":33040.0,"h":33300.0,"l":32780.0,"c":32780.0,"v":261.0,"dr":0.0136,"sa":0.3311},{"date":"2026-07-02","o":32960.0,"h":33440.0,"l":32860.0,"c":33300.0,"v":83.0,"dr":0.0159,"sa":0.3309},{"date":"2026-07-03","o":34100.0,"h":34100.0,"l":32160.0,"c":33000.0,"v":9.0,"dr":-0.009,"sa":0.3309},{"date":"2026-07-06","o":33000.0,"h":33420.0,"l":32960.0,"c":33300.0,"v":189.0,"dr":0.0091,"sa":0.3308},{"date":"2026-07-07","o":33540.0,"h":33940.0,"l":33520.0,"c":33460.0,"v":202.0,"dr":0.0048,"sa":0.3307},{"date":"2026-07-08","o":32940.0,"h":33300.0,"l":32660.0,"c":33220.0,"v":237.0,"dr":-0.0072,"sa":0.3308},{"date":"2026-07-10","o":33060.0,"h":33220.0,"l":32620.0,"c":33080.0,"v":191.0,"dr":-0.0042,"sa":0.3288},{"date":"2026-07-13","o":33560.0,"h":33560.0,"l":32720.0,"c":32800.0,"v":87.0,"dr":-0.0085,"sa":0.3287},{"date":"2026-07-14","o":32280.0,"h":32500.0,"l":32120.0,"c":32140.0,"v":160.0,"dr":-0.0201,"sa":0.3294},{"date":"2026-07-15","o":31880.0,"h":32100.0,"l":31800.0,"c":31780.0,"v":641.0,"dr":-0.0112,"sa":0.3296},{"date":"2026-07-16","o":32140.0,"h":32360.0,"l":32000.0,"c":32360.0,"v":89.0,"dr":0.0183,"sa":0.328},{"date":"2026-07-17","o":32700.0,"h":32960.0,"l":32500.0,"c":32400.0,"v":1464.0,"dr":0.0012,"sa":0.3265},{"date":"2026-07-20","o":32880.0,"h":32880.0,"l":32240.0,"c":32340.0,"v":1752.0,"dr":-0.0019,"sa":0.3265},{"date":"2026-07-21","o":31700.0,"h":31880.0,"l":31440.0,"c":31800.0,"v":70.0,"dr":-0.0167,"sa":0.3269},{"date":"2026-07-22","o":31940.0,"h":32200.0,"l":31660.0,"c":31880.0,"v":163.0,"dr":0.0025,"sa":0.3267},{"date":"2026-07-23","o":32080.0,"h":32300.0,"l":32040.0,"c":31920.0,"v":19.0,"dr":0.0013,"sa":0.3258},{"date":"2026-07-24","o":32400.0,"h":33160.0,"l":32400.0,"c":33240.0,"v":63.0,"dr":0.0414,"sa":0.3282},{"date":"2026-07-27","o":33400.0,"h":34220.0,"l":33400.0,"c":33860.0,"v":155.0,"dr":0.0187,"sa":0.3277},{"date":"2026-07-28","o":34500.0,"h":35300.0,"l":34500.0,"c":35200.0,"v":752.0,"dr":0.0396,"sa":0.3299}]