[{"date":"2025-11-12","o":41300.0,"h":41780.0,"l":41140.0,"c":41580.0,"v":233.0,"dr":0.0058,"sa":0.4821},{"date":"2025-11-13","o":41720.0,"h":41840.0,"l":41440.0,"c":41540.0,"v":357.0,"dr":-0.001,"sa":0.4803},{"date":"2025-11-14","o":40920.0,"h":41160.0,"l":39960.0,"c":40980.0,"v":852.0,"dr":-0.0135,"sa":0.3719},{"date":"2025-11-17","o":40980.0,"h":41160.0,"l":40500.0,"c":40380.0,"v":443.0,"dr":-0.0146,"sa":0.3711},{"date":"2025-11-18","o":40380.0,"h":40380.0,"l":39020.0,"c":39800.0,"v":942.0,"dr":-0.0144,"sa":0.3673},{"date":"2025-11-19","o":39800.0,"h":39800.0,"l":39160.0,"c":39320.0,"v":473.0,"dr":-0.0121,"sa":0.3669},{"date":"2025-11-21","o":39160.0,"h":40060.0,"l":39040.0,"c":39820.0,"v":316.0,"dr":0.0127,"sa":0.3665},{"date":"2025-11-25","o":40040.0,"h":41200.0,"l":40040.0,"c":41200.0,"v":439.0,"dr":0.0347,"sa":0.3679},{"date":"2025-11-26","o":41340.0,"h":42160.0,"l":41340.0,"c":42080.0,"v":1079.0,"dr":0.0214,"sa":0.368},{"date":"2025-11-27","o":43320.0,"h":43360.0,"l":40320.0,"c":41160.0,"v":382.0,"dr":-0.0219,"sa":0.3684},{"date":"2025-11-28","o":41720.0,"h":41880.0,"l":41160.0,"c":41820.0,"v":2128.0,"dr":0.016,"sa":0.3686},{"date":"2025-12-01","o":42120.0,"h":42120.0,"l":41600.0,"c":41700.0,"v":952.0,"dr":-0.0029,"sa":0.3685},{"date":"2025-12-02","o":42120.0,"h":42740.0,"l":41980.0,"c":42820.0,"v":876.0,"dr":0.0269,"sa":0.3693},{"date":"2025-12-03","o":43260.0,"h":43980.0,"l":43260.0,"c":43760.0,"v":586.0,"dr":0.022,"sa":0.3698},{"date":"2025-12-04","o":43760.0,"h":44380.0,"l":43760.0,"c":44300.0,"v":733.0,"dr":0.0123,"sa":0.3699},{"date":"2025-12-05","o":45220.0,"h":45220.0,"l":44400.0,"c":44600.0,"v":668.0,"dr":0.0068,"sa":0.3689},{"date":"2025-12-09","o":43840.0,"h":44640.0,"l":43780.0,"c":44540.0,"v":494.0,"dr":-0.0013,"sa":0.3689},{"date":"2025-12-10","o":45280.0,"h":45600.0,"l":45040.0,"c":45180.0,"v":1190.0,"dr":0.0144,"sa":0.3686},{"date":"2025-12-11","o":44980.0,"h":46180.0,"l":44980.0,"c":46000.0,"v":431.0,"dr":0.0181,"sa":0.3686},{"date":"2025-12-12","o":47700.0,"h":48400.0,"l":44760.0,"c":45180.0,"v":747.0,"dr":-0.0178,"sa":0.3691},{"date":"2025-12-15","o":44900.0,"h":45340.0,"l":44460.0,"c":45300.0,"v":559.0,"dr":0.0027,"sa":0.3689},{"date":"2025-12-16","o":45800.0,"h":45800.0,"l":45200.0,"c":45400.0,"v":1155.0,"dr":0.0022,"sa":0.3688},{"date":"2025-12-17","o":45940.0,"h":46060.0,"l":45540.0,"c":45800.0,"v":207.0,"dr":0.0088,"sa":0.3675},{"date":"2025-12-18","o":46460.0,"h":46460.0,"l":45460.0,"c":45980.0,"v":1549.0,"dr":0.0039,"sa":0.3662},{"date":"2025-12-19","o":45880.0,"h":46120.0,"l":45460.0,"c":46100.0,"v":560.0,"dr":0.0026,"sa":0.3636},{"date":"2025-12-22","o":46740.0,"h":47100.0,"l":46480.0,"c":46940.0,"v":880.0,"dr":0.0182,"sa":0.3639},{"date":"2025-12-23","o":47540.0,"h":47840.0,"l":46620.0,"c":46640.0,"v":502.0,"dr":-0.0064,"sa":0.364},{"date":"2025-12-24","o":46820.0,"h":46860.0,"l":46280.0,"c":46480.0,"v":124.0,"dr":-0.0034,"sa":0.3634},{"date":"2025-12-26","o":47320.0,"h":50000.0,"l":47320.0,"c":47320.0,"v":502.0,"dr":0.0181,"sa":0.3637},{"date":"2025-12-29","o":47080.0,"h":47340.0,"l":46100.0,"c":46260.0,"v":2858.0,"dr":-0.0224,"sa":0.3644},{"date":"2025-12-30","o":47260.0,"h":47360.0,"l":46440.0,"c":46440.0,"v":836.0,"dr":0.0039,"sa":0.3633},{"date":"2026-01-02","o":47280.0,"h":47480.0,"l":47100.0,"c":47360.0,"v":475.0,"dr":0.0198,"sa":0.3632},{"date":"2026-01-05","o":47500.0,"h":48800.0,"l":47500.0,"c":48700.0,"v":1932.0,"dr":0.0283,"sa":0.3634},{"date":"2026-01-06","o":49200.0,"h":49920.0,"l":48840.0,"c":49800.0,"v":1587.0,"dr":0.0226,"sa":0.3636},{"date":"2026-01-07","o":49640.0,"h":49640.0,"l":48620.0,"c":48860.0,"v":2590.0,"dr":-0.0189,"sa":0.3643},{"date":"2026-01-08","o":48660.0,"h":48700.0,"l":47800.0,"c":48020.0,"v":1559.0,"dr":-0.0172,"sa":0.3648},{"date":"2026-01-09","o":48020.0,"h":48300.0,"l":47140.0,"c":47260.0,"v":1725.0,"dr":-0.0158,"sa":0.3651},{"date":"2026-01-12","o":47860.0,"h":48420.0,"l":47780.0,"c":48120.0,"v":944.0,"dr":0.0182,"sa":0.3654},{"date":"2026-01-13","o":48820.0,"h":49440.0,"l":48820.0,"c":49180.0,"v":871.0,"dr":0.022,"sa":0.3659},{"date":"2026-01-14","o":49180.0,"h":50350.0,"l":49180.0,"c":50200.0,"v":1005.0,"dr":0.0207,"sa":0.3663},{"date":"2026-01-15","o":50800.0,"h":50800.0,"l":49820.0,"c":50225.0,"v":689.0,"dr":0.0005,"sa":0.3663},{"date":"2026-01-16","o":49040.0,"h":49360.0,"l":48560.0,"c":49340.0,"v":1778.0,"dr":-0.0176,"sa":0.3667},{"date":"2026-01-19","o":49400.0,"h":51650.0,"l":49000.0,"c":52000.0,"v":233.0,"dr":0.0539,"sa":0.3703},{"date":"2026-01-20","o":48260.0,"h":48720.0,"l":47900.0,"c":48600.0,"v":1881.0,"dr":-0.0654,"sa":0.3765},{"date":"2026-01-21","o":49720.0,"h":50600.0,"l":49440.0,"c":49720.0,"v":1537.0,"dr":0.023,"sa":0.374},{"date":"2026-01-22","o":48960.0,"h":49480.0,"l":48400.0,"c":49140.0,"v":1617.0,"dr":-0.0117,"sa":0.3712},{"date":"2026-01-23","o":50275.0,"h":51100.0,"l":50250.0,"c":50925.0,"v":878.0,"dr":0.0363,"sa":0.3727},{"date":"2026-01-26","o":52050.0,"h":52325.0,"l":51525.0,"c":51600.0,"v":2809.0,"dr":0.0133,"sa":0.3728},{"date":"2026-01-27","o":52075.0,"h":52775.0,"l":51675.0,"c":52675.0,"v":1382.0,"dr":0.0208,"sa":0.3731},{"date":"2026-01-28","o":53000.0,"h":53350.0,"l":52650.0,"c":53225.0,"v":1625.0,"dr":0.0104,"sa":0.3729},{"date":"2026-01-29","o":55650.0,"h":56300.0,"l":53625.0,"c":54125.0,"v":5769.0,"dr":0.0169,"sa":0.3728},{"date":"2026-01-30","o":52900.0,"h":53300.0,"l":50850.0,"c":51925.0,"v":2333.0,"dr":-0.0406,"sa":0.3753},{"date":"2026-02-02","o":52150.0,"h":52650.0,"l":51550.0,"c":51850.0,"v":3126.0,"dr":-0.0014,"sa":0.3752},{"date":"2026-02-03","o":53525.0,"h":54325.0,"l":53300.0,"c":54150.0,"v":4680.0,"dr":0.0444,"sa":0.3773},{"date":"2026-02-04","o":54700.0,"h":55100.0,"l":53275.0,"c":54025.0,"v":1444.0,"dr":-0.0023,"sa":0.3773},{"date":"2026-02-05","o":52025.0,"h":52650.0,"l":51650.0,"c":52250.0,"v":2289.0,"dr":-0.0329,"sa":0.379},{"date":"2026-02-06","o":52000.0,"h":52500.0,"l":51825.0,"c":52100.0,"v":611.0,"dr":-0.0029,"sa":0.379},{"date":"2026-02-09","o":52700.0,"h":53225.0,"l":52600.0,"c":52975.0,"v":1006.0,"dr":0.0168,"sa":0.3783},{"date":"2026-02-10","o":53200.0,"h":53550.0,"l":52800.0,"c":53575.0,"v":204.0,"dr":0.0113,"sa":0.3784},{"date":"2026-02-11","o":54400.0,"h":55125.0,"l":54125.0,"c":55075.0,"v":1354.0,"dr":0.028,"sa":0.3786},{"date":"2026-02-12","o":54725.0,"h":55025.0,"l":53450.0,"c":53750.0,"v":623.0,"dr":-0.0241,"sa":0.3789},{"date":"2026-02-13","o":52600.0,"h":54200.0,"l":52475.0,"c":53775.0,"v":739.0,"dr":0.0005,"sa":0.3789},{"date":"2026-02-18","o":54475.0,"h":55425.0,"l":53925.0,"c":53825.0,"v":1268.0,"dr":0.0009,"sa":0.3783},{"date":"2026-02-19","o":52950.0,"h":54250.0,"l":52575.0,"c":54175.0,"v":1929.0,"dr":0.0065,"sa":0.3783},{"date":"2026-02-20","o":54350.0,"h":55525.0,"l":54050.0,"c":55425.0,"v":2649.0,"dr":0.0231,"sa":0.3788},{"date":"2026-02-23","o":55675.0,"h":56350.0,"l":55150.0,"c":56275.0,"v":1282.0,"dr":0.0153,"sa":0.379},{"date":"2026-02-24","o":56275.0,"h":58025.0,"l":56275.0,"c":57900.0,"v":1184.0,"dr":0.0289,"sa":0.3799},{"date":"2026-02-25","o":59050.0,"h":60575.0,"l":58975.0,"c":60275.0,"v":1747.0,"dr":0.041,"sa":0.3815},{"date":"2026-02-26","o":59875.0,"h":60575.0,"l":58900.0,"c":60000.0,"v":1525.0,"dr":-0.0046,"sa":0.3814},{"date":"2026-02-27","o":60875.0,"h":61050.0,"l":59525.0,"c":59525.0,"v":2869.0,"dr":-0.0079,"sa":0.3812},{"date":"2026-03-02","o":60675.0,"h":60675.0,"l":59525.0,"c":60750.0,"v":2233.0,"dr":0.0206,"sa":0.3816},{"date":"2026-03-03","o":56950.0,"h":58550.0,"l":56700.0,"c":58050.0,"v":1813.0,"dr":-0.0444,"sa":0.3846},{"date":"2026-03-04","o":58125.0,"h":58500.0,"l":57025.0,"c":57600.0,"v":489.0,"dr":-0.0078,"sa":0.3845},{"date":"2026-03-05","o":56850.0,"h":56850.0,"l":54875.0,"c":55250.0,"v":1152.0,"dr":-0.0408,"sa":0.3865},{"date":"2026-03-06","o":53725.0,"h":53900.0,"l":53000.0,"c":53250.0,"v":579.0,"dr":-0.0362,"sa":0.3881},{"date":"2026-03-09","o":51500.0,"h":53500.0,"l":51075.0,"c":53450.0,"v":2141.0,"dr":0.0038,"sa":0.3879},{"date":"2026-03-10","o":54225.0,"h":54725.0,"l":53975.0,"c":54125.0,"v":1008.0,"dr":0.0126,"sa":0.388},{"date":"2026-03-11","o":53475.0,"h":53775.0,"l":52925.0,"c":53275.0,"v":362.0,"dr":-0.0157,"sa":0.3882},{"date":"2026-03-12","o":52250.0,"h":52975.0,"l":51525.0,"c":51700.0,"v":744.0,"dr":-0.0296,"sa":0.3894},{"date":"2026-03-13","o":51075.0,"h":51250.0,"l":50200.0,"c":50600.0,"v":739.0,"dr":-0.0213,"sa":0.39},{"date":"2026-03-16","o":51125.0,"h":51775.0,"l":50975.0,"c":51725.0,"v":576.0,"dr":0.0222,"sa":0.3896},{"date":"2026-03-17","o":51900.0,"h":52250.0,"l":51675.0,"c":51850.0,"v":243.0,"dr":0.0024,"sa":0.3858},{"date":"2026-03-18","o":51525.0,"h":51525.0,"l":50175.0,"c":50100.0,"v":1029.0,"dr":-0.0338,"sa":0.3875},{"date":"2026-03-19","o":48640.0,"h":49500.0,"l":47900.0,"c":49240.0,"v":1429.0,"dr":-0.0172,"sa":0.3875},{"date":"2026-03-20","o":49000.0,"h":49000.0,"l":47480.0,"c":47780.0,"v":2937.0,"dr":-0.0297,"sa":0.3887},{"date":"2026-03-23","o":49380.0,"h":50175.0,"l":49360.0,"c":50025.0,"v":125.0,"dr":0.047,"sa":0.3912},{"date":"2026-03-25","o":51250.0,"h":51525.0,"l":50825.0,"c":50800.0,"v":400.0,"dr":0.0155,"sa":0.3903},{"date":"2026-03-26","o":49800.0,"h":50225.0,"l":49460.0,"c":49600.0,"v":1772.0,"dr":-0.0236,"sa":0.3912},{"date":"2026-03-27","o":49600.0,"h":51475.0,"l":49600.0,"c":51225.0,"v":673.0,"dr":0.0328,"sa":0.3919},{"date":"2026-03-30","o":52150.0,"h":52350.0,"l":51100.0,"c":51100.0,"v":1059.0,"dr":-0.0024,"sa":0.3909},{"date":"2026-03-31","o":52350.0,"h":53450.0,"l":52350.0,"c":53375.0,"v":1737.0,"dr":0.0445,"sa":0.3917},{"date":"2026-04-01","o":54025.0,"h":55075.0,"l":54000.0,"c":54725.0,"v":1074.0,"dr":0.0253,"sa":0.3921},{"date":"2026-04-06","o":54425.0,"h":54575.0,"l":53550.0,"c":53800.0,"v":1124.0,"dr":-0.0169,"sa":0.3921},{"date":"2026-04-07","o":54650.0,"h":54650.0,"l":53800.0,"c":54525.0,"v":440.0,"dr":0.0135,"sa":0.3922},{"date":"2026-04-08","o":56700.0,"h":57175.0,"l":56500.0,"c":56925.0,"v":535.0,"dr":0.044,"sa":0.3939},{"date":"2026-04-09","o":57100.0,"h":57450.0,"l":56475.0,"c":57000.0,"v":312.0,"dr":0.0013,"sa":0.3939},{"date":"2026-04-10","o":57575.0,"h":57850.0,"l":56600.0,"c":56750.0,"v":506.0,"dr":-0.0044,"sa":0.3939},{"date":"2026-04-13","o":56750.0,"h":57475.0,"l":56625.0,"c":57275.0,"v":388.0,"dr":0.0093,"sa":0.3939},{"date":"2026-04-14","o":57800.0,"h":58175.0,"l":57575.0,"c":58125.0,"v":1586.0,"dr":0.0148,"sa":0.394},{"date":"2026-04-15","o":58200.0,"h":58300.0,"l":57800.0,"c":57800.0,"v":1251.0,"dr":-0.0056,"sa":0.3941},{"date":"2026-04-16","o":58000.0,"h":58050.0,"l":57375.0,"c":57575.0,"v":465.0,"dr":-0.0039,"sa":0.3922},{"date":"2026-04-17","o":58175.0,"h":58800.0,"l":57950.0,"c":58700.0,"v":638.0,"dr":0.0195,"sa":0.382},{"date":"2026-04-20","o":58200.0,"h":58500.0,"l":57875.0,"c":58475.0,"v":367.0,"dr":-0.0038,"sa":0.3815},{"date":"2026-04-21","o":58400.0,"h":58725.0,"l":56900.0,"c":56875.0,"v":808.0,"dr":-0.0274,"sa":0.3798},{"date":"2026-04-22","o":57975.0,"h":59400.0,"l":57975.0,"c":59200.0,"v":367.0,"dr":0.0409,"sa":0.3726},{"date":"2026-04-23","o":59275.0,"h":59525.0,"l":58475.0,"c":59100.0,"v":239.0,"dr":-0.0017,"sa":0.3726},{"date":"2026-04-24","o":58800.0,"h":59775.0,"l":58800.0,"c":59625.0,"v":417.0,"dr":0.0089,"sa":0.3716},{"date":"2026-04-27","o":59625.0,"h":60650.0,"l":59475.0,"c":60725.0,"v":329.0,"dr":0.0184,"sa":0.3674},{"date":"2026-04-28","o":59650.0,"h":59650.0,"l":58525.0,"c":58725.0,"v":522.0,"dr":-0.0329,"sa":0.3691},{"date":"2026-04-29","o":58200.0,"h":58350.0,"l":57375.0,"c":57400.0,"v":168.0,"dr":-0.0226,"sa":0.3633},{"date":"2026-04-30","o":58100.0,"h":59750.0,"l":57875.0,"c":59475.0,"v":348.0,"dr":0.0361,"sa":0.3645},{"date":"2026-05-04","o":58975.0,"h":58975.0,"l":57975.0,"c":58250.0,"v":640.0,"dr":-0.0206,"sa":0.3643},{"date":"2026-05-05","o":59425.0,"h":59425.0,"l":58700.0,"c":58775.0,"v":261.0,"dr":0.009,"sa":0.3619},{"date":"2026-05-06","o":60150.0,"h":62475.0,"l":60150.0,"c":62475.0,"v":829.0,"dr":0.063,"sa":0.3657},{"date":"2026-05-07","o":63000.0,"h":63000.0,"l":61425.0,"c":61450.0,"v":795.0,"dr":-0.0164,"sa":0.365},{"date":"2026-05-08","o":62500.0,"h":63125.0,"l":62500.0,"c":62900.0,"v":1553.0,"dr":0.0236,"sa":0.3656},{"date":"2026-05-11","o":63225.0,"h":65400.0,"l":63225.0,"c":64750.0,"v":817.0,"dr":0.0294,"sa":0.3665},{"date":"2026-05-12","o":64025.0,"h":65550.0,"l":63975.0,"c":65275.0,"v":593.0,"dr":0.0081,"sa":0.3657},{"date":"2026-05-13","o":65600.0,"h":67725.0,"l":65600.0,"c":67425.0,"v":910.0,"dr":0.0329,"sa":0.3642},{"date":"2026-05-14","o":67000.0,"h":67000.0,"l":65800.0,"c":65725.0,"v":302.0,"dr":-0.0252,"sa":0.3653},{"date":"2026-05-15","o":62925.0,"h":63300.0,"l":62300.0,"c":62525.0,"v":810.0,"dr":-0.0487,"sa":0.3662},{"date":"2026-05-18","o":63000.0,"h":63325.0,"l":62175.0,"c":62450.0,"v":1431.0,"dr":-0.0012,"sa":0.3657},{"date":"2026-05-19","o":61000.0,"h":61600.0,"l":60400.0,"c":61125.0,"v":655.0,"dr":-0.0212,"sa":0.3664},{"date":"2026-05-20","o":61225.0,"h":62200.0,"l":61000.0,"c":61925.0,"v":874.0,"dr":0.0131,"sa":0.3658},{"date":"2026-05-21","o":62200.0,"h":63250.0,"l":62075.0,"c":62900.0,"v":275.0,"dr":0.0157,"sa":0.3657},{"date":"2026-05-22","o":62350.0,"h":63125.0,"l":61675.0,"c":62800.0,"v":545.0,"dr":-0.0016,"sa":0.3652},{"date":"2026-05-26","o":63850.0,"h":64325.0,"l":63800.0,"c":64425.0,"v":369.0,"dr":0.0259,"sa":0.3658},{"date":"2026-05-27","o":64625.0,"h":64925.0,"l":63500.0,"c":65125.0,"v":541.0,"dr":0.0109,"sa":0.3659},{"date":"2026-05-28","o":64825.0,"h":65550.0,"l":64100.0,"c":65100.0,"v":370.0,"dr":-0.0004,"sa":0.3658},{"date":"2026-05-29","o":65975.0,"h":66450.0,"l":65400.0,"c":66075.0,"v":1042.0,"dr":0.015,"sa":0.3657},{"date":"2026-06-01","o":66275.0,"h":68100.0,"l":65700.0,"c":68050.0,"v":420.0,"dr":0.0299,"sa":0.3662},{"date":"2026-06-02","o":68800.0,"h":70300.0,"l":68525.0,"c":70250.0,"v":821.0,"dr":0.0323,"sa":0.3673},{"date":"2026-06-03","o":69350.0,"h":69350.0,"l":68400.0,"c":68925.0,"v":325.0,"dr":-0.0189,"sa":0.3679},{"date":"2026-06-04","o":67875.0,"h":68000.0,"l":66625.0,"c":67125.0,"v":310.0,"dr":-0.0261,"sa":0.369},{"date":"2026-06-05","o":65675.0,"h":65975.0,"l":62425.0,"c":62450.0,"v":2887.0,"dr":-0.0696,"sa":0.3762},{"date":"2026-06-08","o":64125.0,"h":64250.0,"l":63600.0,"c":63850.0,"v":1692.0,"dr":0.0224,"sa":0.3765},{"date":"2026-06-09","o":64825.0,"h":64825.0,"l":63100.0,"c":64300.0,"v":997.0,"dr":0.007,"sa":0.3763},{"date":"2026-06-10","o":64050.0,"h":64500.0,"l":62775.0,"c":62900.0,"v":902.0,"dr":-0.0218,"sa":0.3772},{"date":"2026-06-11","o":63825.0,"h":65750.0,"l":63425.0,"c":65575.0,"v":1559.0,"dr":0.0425,"sa":0.3792},{"date":"2026-06-12","o":66725.0,"h":67900.0,"l":66200.0,"c":68100.0,"v":1241.0,"dr":0.0385,"sa":0.3804},{"date":"2026-06-16","o":69525.0,"h":69950.0,"l":69025.0,"c":69250.0,"v":1450.0,"dr":0.0169,"sa":0.3805},{"date":"2026-06-17","o":69075.0,"h":70025.0,"l":67875.0,"c":68075.0,"v":333.0,"dr":-0.017,"sa":0.381},{"date":"2026-06-18","o":66875.0,"h":67100.0,"l":65900.0,"c":66675.0,"v":1651.0,"dr":-0.0206,"sa":0.3817},{"date":"2026-06-19","o":67425.0,"h":68975.0,"l":64650.0,"c":66000.0,"v":156.0,"dr":-0.0101,"sa":0.3818},{"date":"2026-06-22","o":65350.0,"h":65775.0,"l":64875.0,"c":65550.0,"v":660.0,"dr":-0.0068,"sa":0.382},{"date":"2026-06-23","o":63000.0,"h":64275.0,"l":63000.0,"c":64100.0,"v":940.0,"dr":-0.0221,"sa":0.3827},{"date":"2026-06-24","o":62600.0,"h":62650.0,"l":61925.0,"c":62650.0,"v":529.0,"dr":-0.0226,"sa":0.3832},{"date":"2026-06-25","o":63700.0,"h":63700.0,"l":62575.0,"c":62850.0,"v":419.0,"dr":0.0032,"sa":0.3823},{"date":"2026-06-26","o":62075.0,"h":62675.0,"l":62075.0,"c":62675.0,"v":718.0,"dr":-0.0028,"sa":0.3813},{"date":"2026-06-29","o":62925.0,"h":63475.0,"l":62525.0,"c":63350.0,"v":430.0,"dr":0.0108,"sa":0.381},{"date":"2026-06-30","o":64250.0,"h":65050.0,"l":64075.0,"c":64975.0,"v":522.0,"dr":0.0257,"sa":0.3787},{"date":"2026-07-01","o":63800.0,"h":65400.0,"l":63800.0,"c":64675.0,"v":315.0,"dr":-0.0046,"sa":0.3769},{"date":"2026-07-02","o":64750.0,"h":66225.0,"l":64475.0,"c":65725.0,"v":557.0,"dr":0.0162,"sa":0.377},{"date":"2026-07-03","o":69575.0,"h":69575.0,"l":67000.0,"c":69400.0,"v":87.0,"dr":0.0559,"sa":0.3805},{"date":"2026-07-06","o":66000.0,"h":66225.0,"l":65000.0,"c":65800.0,"v":390.0,"dr":-0.0519,"sa":0.3836},{"date":"2026-07-07","o":64550.0,"h":64575.0,"l":62900.0,"c":63025.0,"v":185.0,"dr":-0.0422,"sa":0.3862},{"date":"2026-07-08","o":62000.0,"h":62050.0,"l":60575.0,"c":61850.0,"v":737.0,"dr":-0.0186,"sa":0.3868},{"date":"2026-07-10","o":63750.0,"h":64275.0,"l":63725.0,"c":63950.0,"v":123.0,"dr":0.034,"sa":0.3873},{"date":"2026-07-13","o":64075.0,"h":64275.0,"l":63600.0,"c":63825.0,"v":286.0,"dr":-0.002,"sa":0.385},{"date":"2026-07-14","o":65900.0,"h":66600.0,"l":65525.0,"c":65500.0,"v":765.0,"dr":0.0262,"sa":0.3857},{"date":"2026-07-15","o":66875.0,"h":67050.0,"l":66250.0,"c":66825.0,"v":1682.0,"dr":0.0202,"sa":0.3852},{"date":"2026-07-16","o":64400.0,"h":64400.0,"l":63175.0,"c":63025.0,"v":271.0,"dr":-0.0569,"sa":0.3885},{"date":"2026-07-17","o":62600.0,"h":64225.0,"l":62600.0,"c":63575.0,"v":277.0,"dr":0.0087,"sa":0.3883},{"date":"2026-07-20","o":63350.0,"h":63650.0,"l":62900.0,"c":63250.0,"v":543.0,"dr":-0.0051,"sa":0.3853},{"date":"2026-07-21","o":64525.0,"h":65550.0,"l":64525.0,"c":65675.0,"v":764.0,"dr":0.0383,"sa":0.3869},{"date":"2026-07-22","o":66650.0,"h":66850.0,"l":66275.0,"c":66300.0,"v":344.0,"dr":0.0095,"sa":0.3867},{"date":"2026-07-23","o":66425.0,"h":66725.0,"l":66150.0,"c":66350.0,"v":227.0,"dr":0.0008,"sa":0.3841},{"date":"2026-07-24","o":66100.0,"h":66925.0,"l":65950.0,"c":66925.0,"v":103.0,"dr":0.0087,"sa":0.3841},{"date":"2026-07-27","o":67375.0,"h":67425.0,"l":66125.0,"c":67050.0,"v":305.0,"dr":0.0019,"sa":0.3836},{"date":"2026-07-28","o":66200.0,"h":67300.0,"l":65475.0,"c":66925.0,"v":403.0,"dr":-0.0019,"sa":0.3835}]