[{"date":"2025-11-12","o":62925.0,"h":62975.0,"l":61825.0,"c":62800.0,"v":185.0,"dr":-0.0008,"sa":0.934},{"date":"2025-11-13","o":62400.0,"h":63100.0,"l":61925.0,"c":62950.0,"v":83.0,"dr":0.0024,"sa":0.9336},{"date":"2025-11-14","o":62975.0,"h":63850.0,"l":62200.0,"c":63075.0,"v":151.0,"dr":0.002,"sa":0.3411},{"date":"2025-11-17","o":62800.0,"h":63000.0,"l":62350.0,"c":62375.0,"v":383.0,"dr":-0.0111,"sa":0.3413},{"date":"2025-11-18","o":62200.0,"h":62250.0,"l":61000.0,"c":61075.0,"v":447.0,"dr":-0.0208,"sa":0.3419},{"date":"2025-11-19","o":61100.0,"h":61700.0,"l":60700.0,"c":61625.0,"v":171.0,"dr":0.009,"sa":0.3417},{"date":"2025-11-21","o":62775.0,"h":63850.0,"l":61825.0,"c":63725.0,"v":547.0,"dr":0.0341,"sa":0.3434},{"date":"2025-11-25","o":63725.0,"h":65275.0,"l":63275.0,"c":65100.0,"v":910.0,"dr":0.0216,"sa":0.344},{"date":"2025-11-26","o":65375.0,"h":65425.0,"l":64650.0,"c":65075.0,"v":589.0,"dr":-0.0004,"sa":0.3432},{"date":"2025-11-27","o":67175.0,"h":67175.0,"l":65900.0,"c":66875.0,"v":87.0,"dr":0.0277,"sa":0.3434},{"date":"2025-11-28","o":67425.0,"h":67550.0,"l":64500.0,"c":69800.0,"v":1278.0,"dr":0.0437,"sa":0.3455},{"date":"2025-12-01","o":64500.0,"h":65525.0,"l":64000.0,"c":64875.0,"v":990.0,"dr":-0.0706,"sa":0.3529},{"date":"2025-12-02","o":66000.0,"h":66000.0,"l":64700.0,"c":65375.0,"v":537.0,"dr":0.0077,"sa":0.3524},{"date":"2025-12-03","o":65650.0,"h":65875.0,"l":64875.0,"c":65350.0,"v":420.0,"dr":-0.0004,"sa":0.3524},{"date":"2025-12-04","o":66275.0,"h":66275.0,"l":65225.0,"c":65525.0,"v":493.0,"dr":0.0027,"sa":0.3523},{"date":"2025-12-05","o":66450.0,"h":66450.0,"l":64875.0,"c":66175.0,"v":311.0,"dr":0.0099,"sa":0.3522},{"date":"2025-12-09","o":65450.0,"h":65450.0,"l":64700.0,"c":64800.0,"v":1167.0,"dr":-0.0208,"sa":0.3529},{"date":"2025-12-10","o":64675.0,"h":65150.0,"l":64300.0,"c":64875.0,"v":359.0,"dr":0.0012,"sa":0.3529},{"date":"2025-12-11","o":64875.0,"h":66475.0,"l":64875.0,"c":66400.0,"v":321.0,"dr":0.0235,"sa":0.3536},{"date":"2025-12-12","o":65950.0,"h":67250.0,"l":65950.0,"c":67225.0,"v":412.0,"dr":0.0124,"sa":0.3537},{"date":"2025-12-15","o":67750.0,"h":67925.0,"l":67075.0,"c":67950.0,"v":647.0,"dr":0.0108,"sa":0.3538},{"date":"2025-12-16","o":66875.0,"h":67400.0,"l":66375.0,"c":67525.0,"v":305.0,"dr":-0.0063,"sa":0.3538},{"date":"2025-12-17","o":68525.0,"h":68950.0,"l":67950.0,"c":68900.0,"v":187.0,"dr":0.0204,"sa":0.3534},{"date":"2025-12-18","o":68325.0,"h":68925.0,"l":67100.0,"c":67500.0,"v":131.0,"dr":-0.0203,"sa":0.354},{"date":"2025-12-19","o":67725.0,"h":67725.0,"l":66175.0,"c":66825.0,"v":160.0,"dr":-0.01,"sa":0.3532},{"date":"2025-12-22","o":66700.0,"h":67200.0,"l":65725.0,"c":66950.0,"v":245.0,"dr":0.0019,"sa":0.3523},{"date":"2025-12-23","o":67000.0,"h":67000.0,"l":65325.0,"c":65275.0,"v":48.0,"dr":-0.025,"sa":0.353},{"date":"2025-12-24","o":65500.0,"h":65925.0,"l":65500.0,"c":65825.0,"v":15.0,"dr":0.0084,"sa":0.3531},{"date":"2025-12-26","o":66000.0,"h":66975.0,"l":64300.0,"c":66975.0,"v":22.0,"dr":0.0175,"sa":0.3535},{"date":"2025-12-29","o":66650.0,"h":66725.0,"l":65500.0,"c":66175.0,"v":547.0,"dr":-0.0119,"sa":0.3533},{"date":"2025-12-30","o":66700.0,"h":66875.0,"l":65850.0,"c":65900.0,"v":418.0,"dr":-0.0042,"sa":0.3523},{"date":"2026-01-02","o":66975.0,"h":67975.0,"l":64650.0,"c":65250.0,"v":460.0,"dr":-0.0099,"sa":0.3524},{"date":"2026-01-05","o":66000.0,"h":66475.0,"l":64700.0,"c":66450.0,"v":233.0,"dr":0.0184,"sa":0.3528},{"date":"2026-01-06","o":66200.0,"h":66900.0,"l":65700.0,"c":66900.0,"v":496.0,"dr":0.0068,"sa":0.3524},{"date":"2026-01-07","o":67625.0,"h":67625.0,"l":66425.0,"c":66775.0,"v":1073.0,"dr":-0.0019,"sa":0.3524},{"date":"2026-01-08","o":66825.0,"h":68175.0,"l":66825.0,"c":68150.0,"v":266.0,"dr":0.0206,"sa":0.3528},{"date":"2026-01-09","o":67725.0,"h":68575.0,"l":67625.0,"c":68225.0,"v":333.0,"dr":0.0011,"sa":0.3527},{"date":"2026-01-12","o":69150.0,"h":69150.0,"l":66750.0,"c":67125.0,"v":812.0,"dr":-0.0161,"sa":0.353},{"date":"2026-01-13","o":66725.0,"h":67125.0,"l":65600.0,"c":65950.0,"v":323.0,"dr":-0.0175,"sa":0.3535},{"date":"2026-01-14","o":65750.0,"h":65875.0,"l":64900.0,"c":65400.0,"v":154.0,"dr":-0.0083,"sa":0.3521},{"date":"2026-01-15","o":66850.0,"h":66850.0,"l":65750.0,"c":66000.0,"v":176.0,"dr":0.0092,"sa":0.352},{"date":"2026-01-16","o":65000.0,"h":65925.0,"l":65000.0,"c":66025.0,"v":270.0,"dr":0.0004,"sa":0.3517},{"date":"2026-01-19","o":66000.0,"h":67875.0,"l":66000.0,"c":67400.0,"v":45.0,"dr":0.0208,"sa":0.352},{"date":"2026-01-20","o":65575.0,"h":65575.0,"l":64600.0,"c":64850.0,"v":360.0,"dr":-0.0378,"sa":0.3541},{"date":"2026-01-21","o":64100.0,"h":65600.0,"l":64100.0,"c":65275.0,"v":175.0,"dr":0.0066,"sa":0.3541},{"date":"2026-01-22","o":64925.0,"h":65200.0,"l":64150.0,"c":65150.0,"v":51.0,"dr":-0.0019,"sa":0.3539},{"date":"2026-01-23","o":64850.0,"h":65250.0,"l":64625.0,"c":64875.0,"v":102.0,"dr":-0.0042,"sa":0.3539},{"date":"2026-01-26","o":65275.0,"h":65375.0,"l":64700.0,"c":65150.0,"v":65.0,"dr":0.0042,"sa":0.3537},{"date":"2026-01-27","o":65200.0,"h":65375.0,"l":63800.0,"c":64050.0,"v":1287.0,"dr":-0.0169,"sa":0.3541},{"date":"2026-01-28","o":61850.0,"h":64075.0,"l":61850.0,"c":63000.0,"v":182.0,"dr":-0.0164,"sa":0.3545},{"date":"2026-01-29","o":63025.0,"h":63025.0,"l":61450.0,"c":61975.0,"v":469.0,"dr":-0.0163,"sa":0.3547},{"date":"2026-01-30","o":61775.0,"h":61800.0,"l":61025.0,"c":61550.0,"v":213.0,"dr":-0.0069,"sa":0.3548},{"date":"2026-02-02","o":61350.0,"h":62275.0,"l":61350.0,"c":61550.0,"v":180.0,"dr":0.0,"sa":0.3548},{"date":"2026-02-03","o":60750.0,"h":60750.0,"l":58750.0,"c":59150.0,"v":796.0,"dr":-0.039,"sa":0.3569},{"date":"2026-02-04","o":58900.0,"h":59300.0,"l":57725.0,"c":59000.0,"v":1127.0,"dr":-0.0025,"sa":0.3567},{"date":"2026-02-05","o":58250.0,"h":59100.0,"l":58250.0,"c":58825.0,"v":195.0,"dr":-0.003,"sa":0.3566},{"date":"2026-02-06","o":58900.0,"h":59350.0,"l":57450.0,"c":57600.0,"v":1118.0,"dr":-0.0208,"sa":0.3567},{"date":"2026-02-09","o":58050.0,"h":58125.0,"l":55550.0,"c":56000.0,"v":718.0,"dr":-0.0278,"sa":0.3577},{"date":"2026-02-10","o":55975.0,"h":55975.0,"l":54775.0,"c":55350.0,"v":405.0,"dr":-0.0116,"sa":0.3574},{"date":"2026-02-11","o":55750.0,"h":56000.0,"l":53600.0,"c":53600.0,"v":748.0,"dr":-0.0316,"sa":0.3587},{"date":"2026-02-12","o":53600.0,"h":54525.0,"l":51250.0,"c":51725.0,"v":770.0,"dr":-0.035,"sa":0.3604},{"date":"2026-02-13","o":51750.0,"h":52400.0,"l":51375.0,"c":52225.0,"v":2552.0,"dr":0.0097,"sa":0.3597},{"date":"2026-02-18","o":52725.0,"h":53275.0,"l":52150.0,"c":52750.0,"v":1288.0,"dr":0.0101,"sa":0.3598},{"date":"2026-02-19","o":52750.0,"h":52750.0,"l":51725.0,"c":52150.0,"v":1066.0,"dr":-0.0114,"sa":0.3596},{"date":"2026-02-20","o":52125.0,"h":52200.0,"l":51525.0,"c":51600.0,"v":471.0,"dr":-0.0105,"sa":0.3597},{"date":"2026-02-23","o":52150.0,"h":52150.0,"l":49440.0,"c":49800.0,"v":2401.0,"dr":-0.0349,"sa":0.3613},{"date":"2026-02-24","o":50150.0,"h":50150.0,"l":49140.0,"c":49280.0,"v":1127.0,"dr":-0.0104,"sa":0.3614},{"date":"2026-02-25","o":50075.0,"h":52250.0,"l":49840.0,"c":52250.0,"v":700.0,"dr":0.0603,"sa":0.3665},{"date":"2026-02-26","o":52500.0,"h":54775.0,"l":52500.0,"c":54275.0,"v":703.0,"dr":0.0388,"sa":0.3685},{"date":"2026-02-27","o":53400.0,"h":53925.0,"l":52000.0,"c":52300.0,"v":783.0,"dr":-0.0364,"sa":0.3701},{"date":"2026-03-02","o":53000.0,"h":53000.0,"l":51675.0,"c":52650.0,"v":359.0,"dr":0.0067,"sa":0.3702},{"date":"2026-03-03","o":51975.0,"h":54500.0,"l":51975.0,"c":53700.0,"v":644.0,"dr":0.0199,"sa":0.3707},{"date":"2026-03-04","o":53775.0,"h":53775.0,"l":52725.0,"c":53200.0,"v":526.0,"dr":-0.0093,"sa":0.3705},{"date":"2026-03-05","o":53275.0,"h":54850.0,"l":52450.0,"c":54750.0,"v":3840.0,"dr":0.0291,"sa":0.3714},{"date":"2026-03-06","o":55000.0,"h":55625.0,"l":54350.0,"c":55600.0,"v":2797.0,"dr":0.0155,"sa":0.3718},{"date":"2026-03-09","o":55375.0,"h":55775.0,"l":54500.0,"c":54775.0,"v":840.0,"dr":-0.0148,"sa":0.372},{"date":"2026-03-10","o":54775.0,"h":54775.0,"l":51975.0,"c":53100.0,"v":3056.0,"dr":-0.0306,"sa":0.3732},{"date":"2026-03-11","o":53550.0,"h":53550.0,"l":51400.0,"c":51575.0,"v":1591.0,"dr":-0.0287,"sa":0.3742},{"date":"2026-03-12","o":51800.0,"h":52350.0,"l":50400.0,"c":50400.0,"v":511.0,"dr":-0.0228,"sa":0.3748},{"date":"2026-03-13","o":50375.0,"h":51150.0,"l":50200.0,"c":51225.0,"v":667.0,"dr":0.0164,"sa":0.3751},{"date":"2026-03-16","o":51200.0,"h":51425.0,"l":50925.0,"c":51250.0,"v":255.0,"dr":0.0005,"sa":0.3751},{"date":"2026-03-17","o":52000.0,"h":52050.0,"l":51200.0,"c":51450.0,"v":306.0,"dr":0.0039,"sa":0.3749},{"date":"2026-03-18","o":51425.0,"h":51600.0,"l":51000.0,"c":50900.0,"v":270.0,"dr":-0.0107,"sa":0.3734},{"date":"2026-03-19","o":52750.0,"h":52750.0,"l":51225.0,"c":51625.0,"v":232.0,"dr":0.0142,"sa":0.3737},{"date":"2026-03-20","o":51475.0,"h":52125.0,"l":51350.0,"c":51350.0,"v":2549.0,"dr":-0.0053,"sa":0.3737},{"date":"2026-03-23","o":51250.0,"h":51550.0,"l":50900.0,"c":51050.0,"v":30.0,"dr":-0.0058,"sa":0.3728},{"date":"2026-03-25","o":50875.0,"h":51050.0,"l":48280.0,"c":48920.0,"v":1538.0,"dr":-0.0417,"sa":0.375},{"date":"2026-03-26","o":49160.0,"h":50000.0,"l":49160.0,"c":49240.0,"v":414.0,"dr":0.0065,"sa":0.3751},{"date":"2026-03-27","o":48720.0,"h":49720.0,"l":48420.0,"c":49480.0,"v":320.0,"dr":0.0049,"sa":0.375},{"date":"2026-03-30","o":50175.0,"h":51025.0,"l":50150.0,"c":50750.0,"v":127.0,"dr":0.0257,"sa":0.3748},{"date":"2026-03-31","o":50775.0,"h":50775.0,"l":49600.0,"c":49980.0,"v":873.0,"dr":-0.0152,"sa":0.3737},{"date":"2026-04-01","o":49800.0,"h":50050.0,"l":48460.0,"c":50025.0,"v":428.0,"dr":0.0009,"sa":0.3736},{"date":"2026-04-06","o":50325.0,"h":50675.0,"l":50150.0,"c":50575.0,"v":457.0,"dr":0.011,"sa":0.3737},{"date":"2026-04-07","o":50650.0,"h":51000.0,"l":50200.0,"c":50275.0,"v":610.0,"dr":-0.0059,"sa":0.3737},{"date":"2026-04-08","o":50400.0,"h":50575.0,"l":49220.0,"c":49500.0,"v":1169.0,"dr":-0.0154,"sa":0.3735},{"date":"2026-04-09","o":48540.0,"h":48820.0,"l":48020.0,"c":48360.0,"v":858.0,"dr":-0.023,"sa":0.3739},{"date":"2026-04-10","o":48000.0,"h":48000.0,"l":46160.0,"c":46460.0,"v":1638.0,"dr":-0.0393,"sa":0.3757},{"date":"2026-04-13","o":46820.0,"h":47800.0,"l":46440.0,"c":47700.0,"v":1055.0,"dr":0.0267,"sa":0.3767},{"date":"2026-04-14","o":47280.0,"h":47880.0,"l":47280.0,"c":47660.0,"v":1491.0,"dr":-0.0008,"sa":0.376},{"date":"2026-04-15","o":48160.0,"h":48340.0,"l":47700.0,"c":47780.0,"v":330.0,"dr":0.0025,"sa":0.376},{"date":"2026-04-16","o":48220.0,"h":48700.0,"l":48220.0,"c":48500.0,"v":883.0,"dr":0.0151,"sa":0.3762},{"date":"2026-04-17","o":48520.0,"h":48860.0,"l":48200.0,"c":48880.0,"v":536.0,"dr":0.0078,"sa":0.3726},{"date":"2026-04-20","o":49420.0,"h":49520.0,"l":48900.0,"c":49580.0,"v":430.0,"dr":0.0143,"sa":0.3729},{"date":"2026-04-21","o":49760.0,"h":50525.0,"l":49560.0,"c":49700.0,"v":430.0,"dr":0.0024,"sa":0.3729},{"date":"2026-04-22","o":49320.0,"h":49800.0,"l":49100.0,"c":49560.0,"v":378.0,"dr":-0.0028,"sa":0.3706},{"date":"2026-04-23","o":48920.0,"h":49040.0,"l":48160.0,"c":48900.0,"v":427.0,"dr":-0.0133,"sa":0.3708},{"date":"2026-04-24","o":48560.0,"h":49260.0,"l":48240.0,"c":48940.0,"v":452.0,"dr":0.0008,"sa":0.3703},{"date":"2026-04-27","o":49540.0,"h":50225.0,"l":49520.0,"c":49960.0,"v":904.0,"dr":0.0208,"sa":0.3709},{"date":"2026-04-28","o":50300.0,"h":50550.0,"l":49840.0,"c":49980.0,"v":353.0,"dr":0.0004,"sa":0.3629},{"date":"2026-04-29","o":51900.0,"h":53550.0,"l":51900.0,"c":53550.0,"v":8978.0,"dr":0.0714,"sa":0.3624},{"date":"2026-04-30","o":52875.0,"h":53150.0,"l":52275.0,"c":53000.0,"v":2705.0,"dr":-0.0103,"sa":0.3569},{"date":"2026-05-04","o":53575.0,"h":53800.0,"l":52550.0,"c":52675.0,"v":857.0,"dr":-0.0061,"sa":0.354},{"date":"2026-05-05","o":52225.0,"h":52400.0,"l":51400.0,"c":52225.0,"v":765.0,"dr":-0.0085,"sa":0.3523},{"date":"2026-05-06","o":52050.0,"h":52050.0,"l":50700.0,"c":51100.0,"v":2590.0,"dr":-0.0215,"sa":0.3526},{"date":"2026-05-07","o":51975.0,"h":53150.0,"l":51975.0,"c":53000.0,"v":786.0,"dr":0.0372,"sa":0.3544},{"date":"2026-05-08","o":52675.0,"h":52900.0,"l":51775.0,"c":52825.0,"v":1274.0,"dr":-0.0033,"sa":0.3544},{"date":"2026-05-11","o":52350.0,"h":52800.0,"l":51875.0,"c":52325.0,"v":954.0,"dr":-0.0095,"sa":0.3544},{"date":"2026-05-12","o":52650.0,"h":53350.0,"l":52500.0,"c":52475.0,"v":1019.0,"dr":0.0029,"sa":0.3529},{"date":"2026-05-13","o":51500.0,"h":51800.0,"l":50575.0,"c":51675.0,"v":385.0,"dr":-0.0152,"sa":0.3521},{"date":"2026-05-14","o":51400.0,"h":52175.0,"l":51025.0,"c":51300.0,"v":5074.0,"dr":-0.0073,"sa":0.3522},{"date":"2026-05-15","o":51950.0,"h":53475.0,"l":51950.0,"c":53075.0,"v":689.0,"dr":0.0346,"sa":0.3523},{"date":"2026-05-18","o":53800.0,"h":55300.0,"l":53775.0,"c":55250.0,"v":8634.0,"dr":0.041,"sa":0.3547},{"date":"2026-05-19","o":55400.0,"h":56300.0,"l":54675.0,"c":54750.0,"v":1573.0,"dr":-0.009,"sa":0.3549},{"date":"2026-05-20","o":54125.0,"h":54700.0,"l":54100.0,"c":54725.0,"v":450.0,"dr":-0.0005,"sa":0.3548},{"date":"2026-05-21","o":54175.0,"h":54500.0,"l":54050.0,"c":54325.0,"v":445.0,"dr":-0.0073,"sa":0.3549},{"date":"2026-05-22","o":55475.0,"h":55925.0,"l":55025.0,"c":55875.0,"v":681.0,"dr":0.0285,"sa":0.356},{"date":"2026-05-26","o":54750.0,"h":54950.0,"l":53625.0,"c":54025.0,"v":8102.0,"dr":-0.0331,"sa":0.3562},{"date":"2026-05-27","o":54550.0,"h":54575.0,"l":53525.0,"c":53675.0,"v":350.0,"dr":-0.0065,"sa":0.3557},{"date":"2026-05-28","o":54425.0,"h":54625.0,"l":54075.0,"c":54200.0,"v":131.0,"dr":0.0098,"sa":0.3559},{"date":"2026-05-29","o":54300.0,"h":55425.0,"l":54025.0,"c":55000.0,"v":965.0,"dr":0.0148,"sa":0.3562},{"date":"2026-06-01","o":55950.0,"h":58450.0,"l":55950.0,"c":58050.0,"v":1051.0,"dr":0.0555,"sa":0.3604},{"date":"2026-06-02","o":57000.0,"h":58050.0,"l":56425.0,"c":57900.0,"v":875.0,"dr":-0.0026,"sa":0.3604},{"date":"2026-06-03","o":56800.0,"h":57550.0,"l":56575.0,"c":57550.0,"v":979.0,"dr":-0.006,"sa":0.3604},{"date":"2026-06-04","o":58450.0,"h":59825.0,"l":57950.0,"c":58250.0,"v":1119.0,"dr":0.0122,"sa":0.3585},{"date":"2026-06-05","o":58650.0,"h":59600.0,"l":58425.0,"c":58475.0,"v":3799.0,"dr":0.0039,"sa":0.3583},{"date":"2026-06-08","o":58100.0,"h":58525.0,"l":57775.0,"c":58100.0,"v":459.0,"dr":-0.0064,"sa":0.3583},{"date":"2026-06-09","o":57850.0,"h":58450.0,"l":57850.0,"c":58375.0,"v":1255.0,"dr":0.0047,"sa":0.358},{"date":"2026-06-10","o":58350.0,"h":58525.0,"l":57725.0,"c":58100.0,"v":208.0,"dr":-0.0047,"sa":0.3577},{"date":"2026-06-11","o":56700.0,"h":57475.0,"l":56125.0,"c":56200.0,"v":1459.0,"dr":-0.0327,"sa":0.3591},{"date":"2026-06-12","o":55650.0,"h":56725.0,"l":55650.0,"c":56400.0,"v":240.0,"dr":0.0036,"sa":0.359},{"date":"2026-06-16","o":55675.0,"h":56100.0,"l":54950.0,"c":55500.0,"v":586.0,"dr":-0.016,"sa":0.3594},{"date":"2026-06-17","o":55000.0,"h":55650.0,"l":54200.0,"c":54725.0,"v":1037.0,"dr":-0.014,"sa":0.3596},{"date":"2026-06-18","o":54250.0,"h":55225.0,"l":54150.0,"c":55175.0,"v":225.0,"dr":0.0082,"sa":0.3597},{"date":"2026-06-19","o":54000.0,"h":57250.0,"l":54000.0,"c":54275.0,"v":9.0,"dr":-0.0163,"sa":0.3592},{"date":"2026-06-22","o":54950.0,"h":55300.0,"l":54475.0,"c":54675.0,"v":452.0,"dr":0.0074,"sa":0.359},{"date":"2026-06-23","o":56000.0,"h":57150.0,"l":55850.0,"c":57075.0,"v":100.0,"dr":0.0439,"sa":0.3615},{"date":"2026-06-24","o":57875.0,"h":57875.0,"l":56650.0,"c":56775.0,"v":203.0,"dr":-0.0053,"sa":0.3614},{"date":"2026-06-25","o":57250.0,"h":58000.0,"l":55950.0,"c":55550.0,"v":156.0,"dr":-0.0216,"sa":0.3621},{"date":"2026-06-26","o":56850.0,"h":57475.0,"l":56850.0,"c":57475.0,"v":146.0,"dr":0.0347,"sa":0.3635},{"date":"2026-06-29","o":58700.0,"h":58700.0,"l":57850.0,"c":58000.0,"v":361.0,"dr":0.0091,"sa":0.3635},{"date":"2026-06-30","o":58050.0,"h":58475.0,"l":57700.0,"c":58525.0,"v":91.0,"dr":0.0091,"sa":0.3554},{"date":"2026-07-01","o":60575.0,"h":62175.0,"l":60425.0,"c":61775.0,"v":380.0,"dr":0.0555,"sa":0.3567},{"date":"2026-07-02","o":62600.0,"h":63850.0,"l":62100.0,"c":63850.0,"v":316.0,"dr":0.0336,"sa":0.3583},{"date":"2026-07-03","o":65000.0,"h":65000.0,"l":61750.0,"c":64725.0,"v":60.0,"dr":0.0137,"sa":0.3569},{"date":"2026-07-06","o":63300.0,"h":63575.0,"l":61950.0,"c":62850.0,"v":1048.0,"dr":-0.029,"sa":0.3577},{"date":"2026-07-07","o":64325.0,"h":65100.0,"l":64150.0,"c":64500.0,"v":1280.0,"dr":0.0263,"sa":0.3587},{"date":"2026-07-08","o":63525.0,"h":64050.0,"l":63200.0,"c":63225.0,"v":427.0,"dr":-0.0198,"sa":0.3583},{"date":"2026-07-10","o":63225.0,"h":63225.0,"l":62625.0,"c":63125.0,"v":19.0,"dr":-0.0016,"sa":0.3574},{"date":"2026-07-13","o":64050.0,"h":66025.0,"l":64050.0,"c":65575.0,"v":552.0,"dr":0.0388,"sa":0.3593},{"date":"2026-07-14","o":64000.0,"h":64575.0,"l":63575.0,"c":63850.0,"v":174.0,"dr":-0.0263,"sa":0.3599},{"date":"2026-07-15","o":64325.0,"h":65400.0,"l":63750.0,"c":64425.0,"v":1804.0,"dr":0.009,"sa":0.3594},{"date":"2026-07-16","o":66000.0,"h":67100.0,"l":65800.0,"c":67100.0,"v":869.0,"dr":0.0415,"sa":0.3595},{"date":"2026-07-17","o":67875.0,"h":68100.0,"l":66225.0,"c":66975.0,"v":414.0,"dr":-0.0019,"sa":0.3592},{"date":"2026-07-20","o":66275.0,"h":67100.0,"l":65975.0,"c":66800.0,"v":266.0,"dr":-0.0026,"sa":0.3592},{"date":"2026-07-21","o":66200.0,"h":66325.0,"l":64500.0,"c":64525.0,"v":204.0,"dr":-0.0341,"sa":0.3606},{"date":"2026-07-22","o":63925.0,"h":64175.0,"l":63250.0,"c":63600.0,"v":116.0,"dr":-0.0143,"sa":0.3598},{"date":"2026-07-23","o":63500.0,"h":64125.0,"l":63350.0,"c":64200.0,"v":116.0,"dr":0.0094,"sa":0.3585},{"date":"2026-07-24","o":64325.0,"h":66775.0,"l":64325.0,"c":66400.0,"v":370.0,"dr":0.0343,"sa":0.3601},{"date":"2026-07-27","o":67600.0,"h":68675.0,"l":67575.0,"c":67950.0,"v":553.0,"dr":0.0233,"sa":0.3607},{"date":"2026-07-28","o":70000.0,"h":71350.0,"l":70000.0,"c":70225.0,"v":1027.0,"dr":0.0335,"sa":0.3621}]