[{"date":"2025-11-12","o":2221.0,"h":2256.0,"l":2169.0,"c":2191.0,"v":10212.0,"dr":-0.017,"sa":0.7225},{"date":"2025-11-13","o":2220.0,"h":2220.0,"l":2101.0,"c":2101.0,"v":61210.0,"dr":-0.0411,"sa":0.7238},{"date":"2025-11-14","o":2062.0,"h":2133.0,"l":2052.0,"c":2112.0,"v":16333.0,"dr":0.0052,"sa":0.7118},{"date":"2025-11-17","o":2118.0,"h":2146.0,"l":2039.0,"c":2040.0,"v":13463.0,"dr":-0.0341,"sa":0.7127},{"date":"2025-11-18","o":2016.0,"h":2137.0,"l":2016.0,"c":2114.0,"v":8963.0,"dr":0.0363,"sa":0.7133},{"date":"2025-11-19","o":2114.0,"h":2140.0,"l":2055.0,"c":2100.0,"v":8430.0,"dr":-0.0066,"sa":0.7119},{"date":"2025-11-21","o":2090.0,"h":2124.0,"l":2088.0,"c":2115.0,"v":234.0,"dr":0.0071,"sa":0.7118},{"date":"2025-11-25","o":2073.0,"h":2073.0,"l":2010.0,"c":2038.0,"v":18007.0,"dr":-0.0364,"sa":0.7128},{"date":"2025-11-26","o":2038.0,"h":2097.0,"l":2004.0,"c":2085.0,"v":6263.0,"dr":0.0231,"sa":0.7131},{"date":"2025-11-27","o":2090.0,"h":2130.0,"l":1990.0,"c":2084.0,"v":806.0,"dr":-0.0005,"sa":0.7126},{"date":"2025-11-28","o":2065.0,"h":2095.0,"l":2049.0,"c":2079.0,"v":3504.0,"dr":-0.0024,"sa":0.7117},{"date":"2025-12-01","o":2052.0,"h":2069.0,"l":1987.0,"c":2029.0,"v":5584.0,"dr":-0.0241,"sa":0.7113},{"date":"2025-12-02","o":2029.0,"h":2087.0,"l":2029.0,"c":2080.0,"v":7424.0,"dr":0.0251,"sa":0.7114},{"date":"2025-12-03","o":2076.0,"h":2100.0,"l":2027.0,"c":2097.0,"v":14978.0,"dr":0.0082,"sa":0.7113},{"date":"2025-12-04","o":2065.0,"h":2140.0,"l":2058.0,"c":2138.0,"v":29705.0,"dr":0.0196,"sa":0.7051},{"date":"2025-12-05","o":2170.0,"h":2200.0,"l":2121.0,"c":2192.0,"v":6889.0,"dr":0.0253,"sa":0.7049},{"date":"2025-12-09","o":2192.0,"h":2230.0,"l":2173.0,"c":2229.0,"v":12359.0,"dr":0.0169,"sa":0.7043},{"date":"2025-12-10","o":2230.0,"h":2230.0,"l":2173.0,"c":2189.0,"v":4160.0,"dr":-0.0179,"sa":0.7047},{"date":"2025-12-11","o":2164.0,"h":2212.0,"l":2150.0,"c":2192.0,"v":5005.0,"dr":0.0014,"sa":0.7031},{"date":"2025-12-12","o":2201.0,"h":2201.0,"l":2110.0,"c":2134.0,"v":3299.0,"dr":-0.0265,"sa":0.7038},{"date":"2025-12-15","o":2144.0,"h":2241.0,"l":2144.0,"c":2177.0,"v":23608.0,"dr":0.0201,"sa":0.7039},{"date":"2025-12-16","o":2200.0,"h":2285.0,"l":2136.0,"c":2271.0,"v":71776.0,"dr":0.0432,"sa":0.7048},{"date":"2025-12-17","o":2238.0,"h":2294.0,"l":2164.0,"c":2218.0,"v":9318.0,"dr":-0.0233,"sa":0.7053},{"date":"2025-12-18","o":2200.0,"h":2263.0,"l":2200.0,"c":2247.0,"v":35313.0,"dr":0.0131,"sa":0.705},{"date":"2025-12-19","o":2138.0,"h":2138.0,"l":1911.0,"c":1935.0,"v":198697.0,"dr":-0.1389,"sa":0.7092},{"date":"2025-12-22","o":1935.0,"h":2059.0,"l":1935.0,"c":2017.0,"v":22713.0,"dr":0.0424,"sa":0.71},{"date":"2025-12-23","o":1999.0,"h":2088.0,"l":1999.0,"c":2006.0,"v":10900.0,"dr":-0.0055,"sa":0.7092},{"date":"2025-12-24","o":1997.0,"h":2027.0,"l":1997.0,"c":2030.0,"v":776.0,"dr":0.012,"sa":0.7088},{"date":"2025-12-26","o":2060.0,"h":2060.0,"l":1950.0,"c":1990.0,"v":9800.0,"dr":-0.0197,"sa":0.7092},{"date":"2025-12-29","o":1984.0,"h":2014.0,"l":1949.0,"c":1966.0,"v":4136.0,"dr":-0.0121,"sa":0.6883},{"date":"2025-12-30","o":1985.0,"h":1995.0,"l":1909.0,"c":1919.0,"v":15688.0,"dr":-0.0239,"sa":0.686},{"date":"2026-01-02","o":1967.0,"h":1988.0,"l":1918.0,"c":1935.0,"v":21966.0,"dr":0.0083,"sa":0.6837},{"date":"2026-01-05","o":1920.0,"h":2022.0,"l":1920.0,"c":1962.0,"v":14442.0,"dr":0.014,"sa":0.683},{"date":"2026-01-06","o":1948.0,"h":1998.0,"l":1948.0,"c":1982.0,"v":6587.0,"dr":0.0102,"sa":0.6333},{"date":"2026-01-07","o":1986.0,"h":2050.0,"l":1950.0,"c":1950.0,"v":2935.0,"dr":-0.0161,"sa":0.6329},{"date":"2026-01-08","o":1950.0,"h":1991.0,"l":1925.0,"c":1925.0,"v":2092.0,"dr":-0.0128,"sa":0.6316},{"date":"2026-01-09","o":1939.0,"h":1998.0,"l":1935.0,"c":1935.0,"v":2572.0,"dr":0.0052,"sa":0.631},{"date":"2026-01-12","o":1918.0,"h":2045.0,"l":1918.0,"c":2026.0,"v":9815.0,"dr":0.047,"sa":0.6317},{"date":"2026-01-13","o":2036.0,"h":2070.0,"l":1975.0,"c":1973.0,"v":7236.0,"dr":-0.0262,"sa":0.6324},{"date":"2026-01-14","o":2029.0,"h":2029.0,"l":1935.0,"c":1964.0,"v":27481.0,"dr":-0.0046,"sa":0.631},{"date":"2026-01-15","o":1942.0,"h":1998.0,"l":1942.0,"c":1969.0,"v":13298.0,"dr":0.0025,"sa":0.6306},{"date":"2026-01-16","o":1948.0,"h":1989.0,"l":1945.0,"c":1940.0,"v":16962.0,"dr":-0.0147,"sa":0.6187},{"date":"2026-01-19","o":1940.0,"h":1969.0,"l":1850.0,"c":1933.0,"v":1859.0,"dr":-0.0036,"sa":0.6186},{"date":"2026-01-20","o":1900.0,"h":1953.0,"l":1897.0,"c":1922.0,"v":5101.0,"dr":-0.0057,"sa":0.6186},{"date":"2026-01-21","o":1922.0,"h":1950.0,"l":1874.0,"c":1909.0,"v":8129.0,"dr":-0.0068,"sa":0.6181},{"date":"2026-01-22","o":1903.0,"h":1928.0,"l":1903.0,"c":1914.0,"v":5046.0,"dr":0.0026,"sa":0.6173},{"date":"2026-01-23","o":1910.0,"h":1970.0,"l":1894.0,"c":1930.0,"v":1269.0,"dr":0.0084,"sa":0.6164},{"date":"2026-01-26","o":1908.0,"h":1959.0,"l":1900.0,"c":1901.0,"v":1007.0,"dr":-0.015,"sa":0.6164},{"date":"2026-01-27","o":1899.0,"h":1955.0,"l":1885.0,"c":1911.0,"v":9322.0,"dr":0.0053,"sa":0.6158},{"date":"2026-01-28","o":1887.0,"h":1950.0,"l":1878.0,"c":1878.0,"v":6428.0,"dr":-0.0173,"sa":0.6144},{"date":"2026-01-29","o":1865.0,"h":1905.0,"l":1786.0,"c":1835.0,"v":25786.0,"dr":-0.0229,"sa":0.6113},{"date":"2026-01-30","o":1831.0,"h":1831.0,"l":1785.0,"c":1776.0,"v":21905.0,"dr":-0.0322,"sa":0.6122},{"date":"2026-02-02","o":1785.0,"h":1787.0,"l":1757.0,"c":1782.0,"v":4986.0,"dr":0.0034,"sa":0.612},{"date":"2026-02-03","o":1797.0,"h":1798.0,"l":1665.0,"c":1694.0,"v":4861.0,"dr":-0.0494,"sa":0.614},{"date":"2026-02-04","o":1694.0,"h":1731.0,"l":1667.0,"c":1732.0,"v":4562.0,"dr":0.0224,"sa":0.6144},{"date":"2026-02-05","o":1800.0,"h":1800.0,"l":1676.0,"c":1680.0,"v":3342.0,"dr":-0.03,"sa":0.6149},{"date":"2026-02-06","o":1681.0,"h":1735.0,"l":1681.0,"c":1698.0,"v":6918.0,"dr":0.0107,"sa":0.6143},{"date":"2026-02-09","o":1698.0,"h":1726.0,"l":1689.0,"c":1724.0,"v":2992.0,"dr":0.0153,"sa":0.608},{"date":"2026-02-10","o":1736.0,"h":1751.0,"l":1691.0,"c":1734.0,"v":6671.0,"dr":0.0058,"sa":0.608},{"date":"2026-02-11","o":1713.0,"h":1738.0,"l":1662.0,"c":1720.0,"v":7414.0,"dr":-0.0081,"sa":0.607},{"date":"2026-02-12","o":1725.0,"h":1725.0,"l":1634.0,"c":1650.0,"v":7847.0,"dr":-0.0407,"sa":0.6083},{"date":"2026-02-13","o":1635.0,"h":1705.0,"l":1634.0,"c":1690.0,"v":3939.0,"dr":0.0242,"sa":0.6074},{"date":"2026-02-18","o":1705.0,"h":1705.0,"l":1643.0,"c":1660.0,"v":1946.0,"dr":-0.0178,"sa":0.6025},{"date":"2026-02-19","o":1636.0,"h":1656.0,"l":1621.0,"c":1624.0,"v":3687.0,"dr":-0.0217,"sa":0.5934},{"date":"2026-02-20","o":1622.0,"h":1682.0,"l":1622.0,"c":1682.0,"v":1063.0,"dr":0.0357,"sa":0.5944},{"date":"2026-02-23","o":1667.0,"h":1669.0,"l":1585.0,"c":1589.0,"v":2111.0,"dr":-0.0553,"sa":0.5953},{"date":"2026-02-24","o":1569.0,"h":1643.0,"l":1568.0,"c":1630.0,"v":1624.0,"dr":0.0258,"sa":0.5937},{"date":"2026-02-25","o":1616.0,"h":1669.0,"l":1616.0,"c":1672.0,"v":3805.0,"dr":0.0258,"sa":0.5916},{"date":"2026-02-26","o":1700.0,"h":1748.0,"l":1692.0,"c":1748.0,"v":55829.0,"dr":0.0455,"sa":0.5829},{"date":"2026-02-27","o":1721.0,"h":1721.0,"l":1650.0,"c":1657.0,"v":2641.0,"dr":-0.0521,"sa":0.585},{"date":"2026-03-02","o":1663.0,"h":1666.0,"l":1611.0,"c":1638.0,"v":7944.0,"dr":-0.0115,"sa":0.5845},{"date":"2026-03-03","o":1604.0,"h":1693.0,"l":1594.0,"c":1680.0,"v":750.0,"dr":0.0256,"sa":0.5836},{"date":"2026-03-04","o":1661.0,"h":1726.0,"l":1643.0,"c":1709.0,"v":52733.0,"dr":0.0173,"sa":0.5837},{"date":"2026-03-05","o":1678.0,"h":1766.0,"l":1678.0,"c":1720.0,"v":3568.0,"dr":0.0064,"sa":0.5837},{"date":"2026-03-06","o":1720.0,"h":1750.0,"l":1686.0,"c":1687.0,"v":141.0,"dr":-0.0192,"sa":0.5804},{"date":"2026-03-09","o":1707.0,"h":1707.0,"l":1654.0,"c":1694.0,"v":1253.0,"dr":0.0041,"sa":0.5773},{"date":"2026-03-10","o":1713.0,"h":1713.0,"l":1665.0,"c":1670.0,"v":955.0,"dr":-0.0142,"sa":0.575},{"date":"2026-03-11","o":1690.0,"h":1729.0,"l":1651.0,"c":1663.0,"v":3781.0,"dr":-0.0042,"sa":0.5663},{"date":"2026-03-12","o":1667.0,"h":1707.0,"l":1645.0,"c":1643.0,"v":100707.0,"dr":-0.012,"sa":0.5653},{"date":"2026-03-13","o":1650.0,"h":1675.0,"l":1598.0,"c":1613.0,"v":15059.0,"dr":-0.0183,"sa":0.5633},{"date":"2026-03-16","o":1629.0,"h":1648.0,"l":1597.0,"c":1600.0,"v":805.0,"dr":-0.0081,"sa":0.5625},{"date":"2026-03-17","o":1612.0,"h":1663.0,"l":1612.0,"c":1618.0,"v":1536.0,"dr":0.0112,"sa":0.5626},{"date":"2026-03-18","o":1623.0,"h":1656.0,"l":1612.0,"c":1615.0,"v":808.0,"dr":-0.0019,"sa":0.5603},{"date":"2026-03-19","o":1614.0,"h":1620.0,"l":1575.0,"c":1587.0,"v":4994.0,"dr":-0.0173,"sa":0.5603},{"date":"2026-03-20","o":1594.0,"h":1618.0,"l":1575.0,"c":1575.0,"v":5370.0,"dr":-0.0076,"sa":0.5543},{"date":"2026-03-23","o":1573.0,"h":1640.0,"l":1563.0,"c":1606.0,"v":104.0,"dr":0.0197,"sa":0.5522},{"date":"2026-03-25","o":1612.0,"h":1633.0,"l":1590.0,"c":1590.0,"v":961.0,"dr":-0.01,"sa":0.5522},{"date":"2026-03-26","o":1569.0,"h":1617.0,"l":1557.0,"c":1554.0,"v":798.0,"dr":-0.0226,"sa":0.5521},{"date":"2026-03-27","o":1536.0,"h":1567.0,"l":1515.0,"c":1550.0,"v":2661.0,"dr":-0.0026,"sa":0.5481},{"date":"2026-03-30","o":1539.0,"h":1575.0,"l":1539.0,"c":1557.0,"v":4546.0,"dr":0.0045,"sa":0.548},{"date":"2026-03-31","o":1580.0,"h":1595.0,"l":1556.0,"c":1576.0,"v":3302.0,"dr":0.0122,"sa":0.5479},{"date":"2026-04-01","o":1587.0,"h":1680.0,"l":1587.0,"c":1655.0,"v":3340.0,"dr":0.0501,"sa":0.5502},{"date":"2026-04-06","o":1690.0,"h":1772.0,"l":1690.0,"c":1768.0,"v":49780.0,"dr":0.0683,"sa":0.5543},{"date":"2026-04-07","o":1754.0,"h":1754.0,"l":1702.0,"c":1708.0,"v":3062.0,"dr":-0.0339,"sa":0.555},{"date":"2026-04-08","o":1760.0,"h":1788.0,"l":1746.0,"c":1750.0,"v":21431.0,"dr":0.0246,"sa":0.5555},{"date":"2026-04-09","o":1869.0,"h":1992.0,"l":1820.0,"c":1883.0,"v":37174.0,"dr":0.076,"sa":0.5582},{"date":"2026-04-10","o":1883.0,"h":1930.0,"l":1828.0,"c":1891.0,"v":29169.0,"dr":0.0042,"sa":0.5576},{"date":"2026-04-13","o":1891.0,"h":1894.0,"l":1838.0,"c":1886.0,"v":8585.0,"dr":-0.0026,"sa":0.5574},{"date":"2026-04-14","o":1894.0,"h":1980.0,"l":1894.0,"c":1930.0,"v":8818.0,"dr":0.0233,"sa":0.5566},{"date":"2026-04-15","o":1951.0,"h":2000.0,"l":1947.0,"c":1995.0,"v":7370.0,"dr":0.0337,"sa":0.5575},{"date":"2026-04-16","o":1999.0,"h":2276.0,"l":1987.0,"c":2251.0,"v":38636.0,"dr":0.1283,"sa":0.554},{"date":"2026-04-17","o":2285.0,"h":2383.0,"l":2271.0,"c":2340.0,"v":64659.0,"dr":0.0395,"sa":0.5541},{"date":"2026-04-20","o":2340.0,"h":2772.5,"l":2340.0,"c":2667.5,"v":95406.0,"dr":0.14,"sa":0.5704},{"date":"2026-04-21","o":2667.5,"h":2775.0,"l":2542.5,"c":2725.0,"v":54599.0,"dr":0.0216,"sa":0.5701},{"date":"2026-04-22","o":2725.0,"h":2830.0,"l":2617.5,"c":2635.0,"v":40996.0,"dr":-0.033,"sa":0.5373},{"date":"2026-04-23","o":2577.5,"h":2625.0,"l":2512.5,"c":2582.5,"v":14206.0,"dr":-0.0199,"sa":0.5317},{"date":"2026-04-24","o":2612.5,"h":2655.0,"l":2457.0,"c":2515.0,"v":86013.0,"dr":-0.0261,"sa":0.5316},{"date":"2026-04-27","o":2515.0,"h":2667.5,"l":2515.0,"c":2652.5,"v":15299.0,"dr":0.0547,"sa":0.5335},{"date":"2026-04-28","o":2625.0,"h":2680.0,"l":2550.0,"c":2570.0,"v":7173.0,"dr":-0.0311,"sa":0.5334},{"date":"2026-04-29","o":2527.5,"h":2690.0,"l":2493.0,"c":2665.0,"v":5175.0,"dr":0.037,"sa":0.5301},{"date":"2026-04-30","o":2665.0,"h":2712.5,"l":2582.5,"c":2682.5,"v":3344.0,"dr":0.0066,"sa":0.5256},{"date":"2026-05-04","o":2822.5,"h":3085.0,"l":2765.0,"c":2797.5,"v":68686.0,"dr":0.0429,"sa":0.5255},{"date":"2026-05-05","o":2847.5,"h":2917.5,"l":2700.0,"c":2777.5,"v":12104.0,"dr":-0.0071,"sa":0.5243},{"date":"2026-05-06","o":2700.0,"h":2980.0,"l":2622.5,"c":2960.0,"v":25558.0,"dr":0.0657,"sa":0.523},{"date":"2026-05-07","o":2930.0,"h":3032.5,"l":2885.0,"c":2997.5,"v":9864.0,"dr":0.0127,"sa":0.523},{"date":"2026-05-08","o":3142.5,"h":3245.0,"l":3012.5,"c":3182.5,"v":19121.0,"dr":0.0617,"sa":0.5262},{"date":"2026-05-11","o":3182.5,"h":3235.0,"l":3017.5,"c":3042.5,"v":24008.0,"dr":-0.044,"sa":0.5281},{"date":"2026-05-12","o":2945.0,"h":3050.0,"l":2912.5,"c":3012.5,"v":13147.0,"dr":-0.0099,"sa":0.528},{"date":"2026-05-13","o":3017.5,"h":3107.5,"l":2960.0,"c":3025.0,"v":35789.0,"dr":0.0041,"sa":0.5226},{"date":"2026-05-14","o":3045.0,"h":3160.0,"l":3005.0,"c":3015.0,"v":6513.0,"dr":-0.0033,"sa":0.5221},{"date":"2026-05-15","o":3015.0,"h":3127.5,"l":2947.5,"c":3037.5,"v":117322.0,"dr":0.0075,"sa":0.5214},{"date":"2026-05-18","o":3025.0,"h":3295.0,"l":3025.0,"c":3187.5,"v":31520.0,"dr":0.0494,"sa":0.5233},{"date":"2026-05-19","o":3085.0,"h":3167.5,"l":2997.5,"c":3060.0,"v":20733.0,"dr":-0.04,"sa":0.5251},{"date":"2026-05-20","o":3110.0,"h":3160.0,"l":3042.5,"c":3040.0,"v":16890.0,"dr":-0.0065,"sa":0.5251},{"date":"2026-05-21","o":3077.5,"h":3320.0,"l":3037.5,"c":3255.0,"v":48013.0,"dr":0.0707,"sa":0.5293},{"date":"2026-05-22","o":3380.0,"h":3980.0,"l":3380.0,"c":3925.0,"v":40087.0,"dr":0.2058,"sa":0.5664},{"date":"2026-05-26","o":4110.0,"h":4267.5,"l":3950.0,"c":4162.5,"v":100820.0,"dr":0.0605,"sa":0.5691},{"date":"2026-05-27","o":4085.0,"h":4372.5,"l":3900.0,"c":4270.0,"v":178279.0,"dr":0.0258,"sa":0.5691},{"date":"2026-05-28","o":4275.0,"h":4450.0,"l":4137.5,"c":4307.5,"v":329131.0,"dr":0.0088,"sa":0.5688},{"date":"2026-05-29","o":4522.5,"h":4585.0,"l":4307.5,"c":4470.0,"v":56112.0,"dr":0.0377,"sa":0.5698},{"date":"2026-06-01","o":4470.0,"h":4887.5,"l":4455.0,"c":4850.0,"v":28910.0,"dr":0.085,"sa":0.5738},{"date":"2026-06-02","o":4782.5,"h":5180.0,"l":4605.0,"c":5185.0,"v":32795.0,"dr":0.0691,"sa":0.5772},{"date":"2026-06-03","o":5185.0,"h":5395.0,"l":4895.0,"c":5120.0,"v":128682.0,"dr":-0.0125,"sa":0.5759},{"date":"2026-06-04","o":4907.5,"h":5500.0,"l":4907.5,"c":5170.0,"v":50118.0,"dr":0.0098,"sa":0.5758},{"date":"2026-06-05","o":4990.0,"h":5110.0,"l":4580.0,"c":4710.0,"v":32667.0,"dr":-0.089,"sa":0.5753},{"date":"2026-06-08","o":4787.5,"h":4992.5,"l":4545.0,"c":4700.0,"v":48348.0,"dr":-0.0021,"sa":0.575},{"date":"2026-06-09","o":4667.5,"h":4675.0,"l":4140.0,"c":4417.5,"v":21501.0,"dr":-0.0601,"sa":0.5785},{"date":"2026-06-10","o":4542.5,"h":4702.5,"l":4425.0,"c":4430.0,"v":19642.0,"dr":0.0028,"sa":0.5785},{"date":"2026-06-11","o":4412.5,"h":4660.0,"l":4372.5,"c":4615.0,"v":13392.0,"dr":0.0418,"sa":0.5796},{"date":"2026-06-12","o":4617.5,"h":4745.0,"l":4517.5,"c":4570.0,"v":16666.0,"dr":-0.0098,"sa":0.5794},{"date":"2026-06-16","o":4500.0,"h":4632.5,"l":4447.5,"c":4560.0,"v":24525.0,"dr":-0.0022,"sa":0.5794},{"date":"2026-06-17","o":4635.0,"h":4677.5,"l":4445.0,"c":4407.5,"v":6391.0,"dr":-0.0334,"sa":0.58},{"date":"2026-06-18","o":4440.0,"h":4440.0,"l":4105.0,"c":4215.0,"v":17211.0,"dr":-0.0437,"sa":0.582},{"date":"2026-06-19","o":4200.0,"h":4200.0,"l":4000.0,"c":4170.0,"v":2643.0,"dr":-0.0107,"sa":0.5815},{"date":"2026-06-22","o":4342.5,"h":4627.5,"l":4340.0,"c":4487.5,"v":43018.0,"dr":0.0761,"sa":0.5847},{"date":"2026-06-23","o":4350.0,"h":4585.0,"l":4350.0,"c":4537.5,"v":6887.0,"dr":0.0111,"sa":0.5847},{"date":"2026-06-24","o":4712.5,"h":4847.5,"l":4435.0,"c":4447.5,"v":26399.0,"dr":-0.0198,"sa":0.5853},{"date":"2026-06-25","o":4687.5,"h":5500.0,"l":4667.5,"c":5285.0,"v":73957.0,"dr":0.1883,"sa":0.6125},{"date":"2026-06-26","o":5200.0,"h":5860.0,"l":5165.0,"c":5860.0,"v":63874.0,"dr":0.1088,"sa":0.62},{"date":"2026-06-29","o":5880.0,"h":6550.0,"l":5850.0,"c":6450.0,"v":59532.0,"dr":0.1007,"sa":0.6272},{"date":"2026-06-30","o":6430.0,"h":6690.0,"l":6235.0,"c":6570.0,"v":49945.0,"dr":0.0186,"sa":0.6267},{"date":"2026-07-01","o":6580.0,"h":7130.0,"l":6570.0,"c":6740.0,"v":139191.0,"dr":0.0259,"sa":0.6259},{"date":"2026-07-02","o":6750.0,"h":6840.0,"l":5855.0,"c":6020.0,"v":63141.0,"dr":-0.1068,"sa":0.6359},{"date":"2026-07-03","o":5830.0,"h":6600.0,"l":5760.0,"c":5880.0,"v":7455.0,"dr":-0.0233,"sa":0.6237},{"date":"2026-07-06","o":5880.0,"h":6310.0,"l":5870.0,"c":5895.0,"v":28114.0,"dr":0.0026,"sa":0.6216},{"date":"2026-07-07","o":5895.0,"h":6015.0,"l":5570.0,"c":5800.0,"v":27484.0,"dr":-0.0161,"sa":0.6206},{"date":"2026-07-08","o":5755.0,"h":5900.0,"l":5650.0,"c":5845.0,"v":17881.0,"dr":0.0078,"sa":0.6205},{"date":"2026-07-10","o":5860.0,"h":5945.0,"l":5660.0,"c":5695.0,"v":6251.0,"dr":-0.0257,"sa":0.6197},{"date":"2026-07-13","o":5625.0,"h":5735.0,"l":5395.0,"c":5590.0,"v":23173.0,"dr":-0.0184,"sa":0.62},{"date":"2026-07-14","o":5590.0,"h":5925.0,"l":5590.0,"c":5685.0,"v":22930.0,"dr":0.017,"sa":0.6201},{"date":"2026-07-15","o":5740.0,"h":5740.0,"l":5415.0,"c":5550.0,"v":6215.0,"dr":-0.0237,"sa":0.6203},{"date":"2026-07-16","o":5265.0,"h":5265.0,"l":4705.0,"c":4750.0,"v":31746.0,"dr":-0.1441,"sa":0.638},{"date":"2026-07-17","o":4685.0,"h":4862.5,"l":4612.5,"c":4692.5,"v":7920.0,"dr":-0.0121,"sa":0.6374},{"date":"2026-07-20","o":4655.0,"h":4825.0,"l":4580.0,"c":4612.5,"v":7467.0,"dr":-0.017,"sa":0.6372},{"date":"2026-07-21","o":4692.5,"h":4720.0,"l":4592.5,"c":4690.0,"v":15975.0,"dr":0.0168,"sa":0.6371},{"date":"2026-07-22","o":4645.0,"h":4790.0,"l":4605.0,"c":4727.5,"v":13378.0,"dr":0.008,"sa":0.6369},{"date":"2026-07-23","o":4630.0,"h":4677.5,"l":4392.5,"c":4527.5,"v":8712.0,"dr":-0.0423,"sa":0.6383},{"date":"2026-07-24","o":4595.0,"h":4595.0,"l":4457.5,"c":4520.0,"v":2639.0,"dr":-0.0017,"sa":0.6384},{"date":"2026-07-27","o":4590.0,"h":4682.5,"l":4405.0,"c":4520.0,"v":3875.0,"dr":0.0,"sa":0.638},{"date":"2026-07-28","o":4300.0,"h":4335.0,"l":4100.0,"c":4275.0,"v":12990.0,"dr":-0.0542,"sa":0.6403}]