[{"date":"2025-11-12","o":2860.0,"h":2977.5,"l":2560.0,"c":2732.5,"v":456763.0,"dr":-0.0379,"sa":0.9883},{"date":"2025-11-13","o":2767.5,"h":2810.0,"l":2547.5,"c":2600.0,"v":303714.0,"dr":-0.0485,"sa":0.9891},{"date":"2025-11-14","o":2600.0,"h":2650.0,"l":2470.0,"c":2545.0,"v":237903.0,"dr":-0.0212,"sa":0.7732},{"date":"2025-11-17","o":2500.0,"h":2545.0,"l":2322.0,"c":2328.0,"v":141949.0,"dr":-0.0853,"sa":0.7772},{"date":"2025-11-18","o":2330.0,"h":2443.0,"l":2250.0,"c":2443.0,"v":110239.0,"dr":0.0494,"sa":0.7779},{"date":"2025-11-19","o":2460.0,"h":2460.0,"l":2330.0,"c":2355.0,"v":133446.0,"dr":-0.036,"sa":0.778},{"date":"2025-11-21","o":2217.0,"h":2287.0,"l":2130.0,"c":2265.0,"v":62939.0,"dr":-0.0382,"sa":0.7788},{"date":"2025-11-25","o":2265.0,"h":2390.0,"l":2258.0,"c":2330.0,"v":143428.0,"dr":0.0287,"sa":0.7757},{"date":"2025-11-26","o":2330.0,"h":2420.0,"l":2300.0,"c":2375.0,"v":125387.0,"dr":0.0193,"sa":0.7727},{"date":"2025-11-27","o":2395.0,"h":2421.0,"l":2376.0,"c":2402.0,"v":12171.0,"dr":0.0114,"sa":0.7716},{"date":"2025-11-28","o":2400.0,"h":2622.5,"l":2365.0,"c":2600.0,"v":105781.0,"dr":0.0824,"sa":0.7763},{"date":"2025-12-01","o":2600.0,"h":2627.5,"l":2445.0,"c":2527.5,"v":108391.0,"dr":-0.0279,"sa":0.7766},{"date":"2025-12-02","o":2495.0,"h":2550.0,"l":2420.0,"c":2490.0,"v":59488.0,"dr":-0.0148,"sa":0.7767},{"date":"2025-12-03","o":2490.0,"h":2570.0,"l":2380.0,"c":2428.0,"v":201170.0,"dr":-0.0249,"sa":0.7762},{"date":"2025-12-04","o":2400.0,"h":2415.0,"l":2280.0,"c":2390.0,"v":81898.0,"dr":-0.0157,"sa":0.7751},{"date":"2025-12-05","o":2380.0,"h":2401.0,"l":2310.0,"c":2338.0,"v":77046.0,"dr":-0.0218,"sa":0.768},{"date":"2025-12-09","o":2310.0,"h":2535.0,"l":2282.0,"c":2530.0,"v":188596.0,"dr":0.0821,"sa":0.7726},{"date":"2025-12-10","o":2530.0,"h":2547.5,"l":2334.0,"c":2400.0,"v":143269.0,"dr":-0.0514,"sa":0.7738},{"date":"2025-12-11","o":2403.0,"h":2500.0,"l":2365.0,"c":2406.0,"v":34007.0,"dr":0.0025,"sa":0.7735},{"date":"2025-12-12","o":2402.0,"h":2469.0,"l":2345.0,"c":2433.0,"v":36931.0,"dr":0.0112,"sa":0.7726},{"date":"2025-12-15","o":2400.0,"h":2525.0,"l":2369.0,"c":2449.0,"v":129093.0,"dr":0.0066,"sa":0.7724},{"date":"2025-12-16","o":2500.0,"h":2520.0,"l":2340.0,"c":2364.0,"v":106790.0,"dr":-0.0347,"sa":0.7719},{"date":"2025-12-17","o":2365.0,"h":2444.0,"l":2240.0,"c":2348.0,"v":110509.0,"dr":-0.0068,"sa":0.7719},{"date":"2025-12-18","o":2382.0,"h":2382.0,"l":2280.0,"c":2286.0,"v":97553.0,"dr":-0.0264,"sa":0.7718},{"date":"2025-12-19","o":2230.0,"h":2260.0,"l":2100.0,"c":2176.0,"v":287993.0,"dr":-0.0481,"sa":0.771},{"date":"2025-12-22","o":2200.0,"h":2214.0,"l":2120.0,"c":2158.0,"v":138964.0,"dr":-0.0083,"sa":0.771},{"date":"2025-12-23","o":2152.0,"h":2197.0,"l":2031.0,"c":2065.0,"v":231468.0,"dr":-0.0431,"sa":0.772},{"date":"2025-12-24","o":2077.0,"h":2095.0,"l":2045.0,"c":2071.0,"v":18823.0,"dr":0.0029,"sa":0.7717},{"date":"2025-12-26","o":2080.0,"h":2130.0,"l":2032.0,"c":2073.0,"v":119601.0,"dr":0.001,"sa":0.7711},{"date":"2025-12-29","o":2080.0,"h":2109.0,"l":1935.0,"c":1953.0,"v":112587.0,"dr":-0.0579,"sa":0.7713},{"date":"2025-12-30","o":1953.0,"h":2040.0,"l":1946.0,"c":2016.0,"v":87889.0,"dr":0.0323,"sa":0.7718},{"date":"2026-01-02","o":2025.0,"h":2137.0,"l":1945.0,"c":2130.0,"v":97614.0,"dr":0.0565,"sa":0.7733},{"date":"2026-01-05","o":2160.0,"h":2200.0,"l":2010.0,"c":2163.0,"v":158313.0,"dr":0.0155,"sa":0.7725},{"date":"2026-01-06","o":2163.0,"h":2252.0,"l":2077.0,"c":2235.0,"v":109199.0,"dr":0.0333,"sa":0.7734},{"date":"2026-01-07","o":2327.0,"h":2365.0,"l":2125.0,"c":2230.0,"v":206866.0,"dr":-0.0022,"sa":0.7732},{"date":"2026-01-08","o":2202.0,"h":2236.0,"l":2090.0,"c":2100.0,"v":195896.0,"dr":-0.0583,"sa":0.7749},{"date":"2026-01-09","o":2100.0,"h":2200.0,"l":1942.0,"c":1985.0,"v":256951.0,"dr":-0.0548,"sa":0.7764},{"date":"2026-01-12","o":1985.0,"h":2000.0,"l":1800.0,"c":1876.0,"v":342506.0,"dr":-0.0549,"sa":0.7781},{"date":"2026-01-13","o":1870.0,"h":1926.0,"l":1819.0,"c":1891.0,"v":177171.0,"dr":0.008,"sa":0.7772},{"date":"2026-01-14","o":1910.0,"h":1920.0,"l":1834.0,"c":1895.0,"v":172623.0,"dr":0.0021,"sa":0.7704},{"date":"2026-01-15","o":1910.0,"h":2054.0,"l":1837.0,"c":2020.0,"v":261237.0,"dr":0.066,"sa":0.7729},{"date":"2026-01-16","o":2050.0,"h":2050.0,"l":1956.0,"c":2015.0,"v":80744.0,"dr":-0.0025,"sa":0.772},{"date":"2026-01-19","o":2011.0,"h":2015.0,"l":1914.0,"c":1935.0,"v":34231.0,"dr":-0.0397,"sa":0.7707},{"date":"2026-01-20","o":1935.0,"h":2003.0,"l":1876.0,"c":2000.0,"v":144885.0,"dr":0.0336,"sa":0.7713},{"date":"2026-01-21","o":1990.0,"h":2050.0,"l":1855.0,"c":1880.0,"v":134209.0,"dr":-0.06,"sa":0.773},{"date":"2026-01-22","o":1866.0,"h":1915.0,"l":1840.0,"c":1891.0,"v":71277.0,"dr":0.0059,"sa":0.772},{"date":"2026-01-23","o":1840.0,"h":1970.0,"l":1825.0,"c":1887.0,"v":182533.0,"dr":-0.0021,"sa":0.772},{"date":"2026-01-26","o":1843.0,"h":1913.0,"l":1782.0,"c":1814.0,"v":239426.0,"dr":-0.0387,"sa":0.7696},{"date":"2026-01-27","o":1785.0,"h":1817.0,"l":1711.0,"c":1775.0,"v":307212.0,"dr":-0.0215,"sa":0.7697},{"date":"2026-01-28","o":1750.0,"h":1774.0,"l":1680.0,"c":1715.0,"v":164720.0,"dr":-0.0338,"sa":0.7703},{"date":"2026-01-29","o":1670.0,"h":1725.0,"l":1487.0,"c":1500.0,"v":363730.0,"dr":-0.1254,"sa":0.7796},{"date":"2026-01-30","o":1509.0,"h":1574.0,"l":1309.0,"c":1350.0,"v":1318827.0,"dr":-0.1,"sa":0.7848},{"date":"2026-02-02","o":1325.0,"h":1450.0,"l":1260.0,"c":1323.0,"v":324056.0,"dr":-0.02,"sa":0.7839},{"date":"2026-02-03","o":1323.0,"h":1390.0,"l":965.0,"c":998.0,"v":791592.0,"dr":-0.2457,"sa":0.8196},{"date":"2026-02-04","o":966.0,"h":1100.0,"l":838.0,"c":927.0,"v":1495759.0,"dr":-0.0711,"sa":0.8214},{"date":"2026-02-05","o":936.5,"h":948.0,"l":810.0,"c":828.0,"v":633805.0,"dr":-0.1068,"sa":0.8258},{"date":"2026-02-06","o":830.0,"h":916.0,"l":801.0,"c":875.0,"v":513000.0,"dr":0.0568,"sa":0.828},{"date":"2026-02-09","o":890.0,"h":920.0,"l":852.0,"c":889.0,"v":167188.0,"dr":0.016,"sa":0.8279},{"date":"2026-02-10","o":906.0,"h":910.0,"l":869.0,"c":880.0,"v":227847.0,"dr":-0.0101,"sa":0.8268},{"date":"2026-02-11","o":900.0,"h":925.0,"l":850.0,"c":895.0,"v":221466.0,"dr":0.017,"sa":0.8271},{"date":"2026-02-12","o":900.0,"h":940.0,"l":879.0,"c":884.5,"v":90403.0,"dr":-0.0117,"sa":0.827},{"date":"2026-02-13","o":885.0,"h":923.5,"l":868.0,"c":893.0,"v":168818.0,"dr":0.0096,"sa":0.8271},{"date":"2026-02-18","o":893.0,"h":957.0,"l":850.0,"c":899.0,"v":119531.0,"dr":0.0067,"sa":0.8267},{"date":"2026-02-19","o":901.0,"h":940.0,"l":851.0,"c":905.0,"v":123154.0,"dr":0.0067,"sa":0.8267},{"date":"2026-02-20","o":905.0,"h":924.5,"l":874.5,"c":886.0,"v":52098.0,"dr":-0.021,"sa":0.8105},{"date":"2026-02-23","o":869.5,"h":886.5,"l":820.0,"c":840.5,"v":90236.0,"dr":-0.0514,"sa":0.8115},{"date":"2026-02-24","o":800.5,"h":870.0,"l":800.0,"c":850.0,"v":362380.0,"dr":0.0113,"sa":0.8116},{"date":"2026-02-25","o":850.5,"h":900.0,"l":827.0,"c":868.5,"v":135650.0,"dr":0.0218,"sa":0.8121},{"date":"2026-02-26","o":840.0,"h":884.5,"l":820.0,"c":838.0,"v":206049.0,"dr":-0.0351,"sa":0.809},{"date":"2026-02-27","o":810.0,"h":861.0,"l":810.0,"c":820.0,"v":77876.0,"dr":-0.0215,"sa":0.808},{"date":"2026-03-02","o":818.0,"h":849.5,"l":711.5,"c":737.0,"v":261924.0,"dr":-0.1012,"sa":0.8133},{"date":"2026-03-03","o":700.0,"h":748.0,"l":577.0,"c":730.0,"v":677563.0,"dr":-0.0095,"sa":0.8132},{"date":"2026-03-04","o":730.0,"h":791.5,"l":692.0,"c":779.0,"v":367841.0,"dr":0.0671,"sa":0.8165},{"date":"2026-03-05","o":792.0,"h":839.0,"l":767.0,"c":823.0,"v":199926.0,"dr":0.0565,"sa":0.8189},{"date":"2026-03-06","o":846.5,"h":850.0,"l":761.5,"c":798.0,"v":141919.0,"dr":-0.0304,"sa":0.8191},{"date":"2026-03-09","o":805.5,"h":805.5,"l":748.0,"c":777.0,"v":107625.0,"dr":-0.0263,"sa":0.8193},{"date":"2026-03-10","o":780.0,"h":800.0,"l":755.0,"c":782.0,"v":170360.0,"dr":0.0064,"sa":0.8194},{"date":"2026-03-11","o":744.5,"h":794.5,"l":744.5,"c":779.0,"v":79000.0,"dr":-0.0038,"sa":0.8193},{"date":"2026-03-12","o":769.0,"h":1010.0,"l":769.0,"c":890.0,"v":1205278.0,"dr":0.1425,"sa":0.8327},{"date":"2026-03-13","o":869.5,"h":869.5,"l":766.0,"c":793.5,"v":439664.0,"dr":-0.1084,"sa":0.8388},{"date":"2026-03-16","o":743.5,"h":769.0,"l":617.0,"c":657.0,"v":1082601.0,"dr":-0.172,"sa":0.8541},{"date":"2026-03-17","o":657.0,"h":680.0,"l":605.5,"c":624.0,"v":458961.0,"dr":-0.0502,"sa":0.851},{"date":"2026-03-18","o":603.0,"h":607.0,"l":544.5,"c":557.0,"v":630785.0,"dr":-0.1074,"sa":0.8493},{"date":"2026-03-19","o":550.5,"h":588.5,"l":511.0,"c":574.0,"v":313405.0,"dr":0.0305,"sa":0.848},{"date":"2026-03-20","o":562.0,"h":570.0,"l":521.0,"c":551.0,"v":361292.0,"dr":-0.0401,"sa":0.8486},{"date":"2026-03-23","o":567.5,"h":575.5,"l":533.0,"c":573.0,"v":55488.0,"dr":0.0399,"sa":0.8495},{"date":"2026-03-25","o":591.0,"h":630.0,"l":590.0,"c":625.0,"v":312547.0,"dr":0.0908,"sa":0.8524},{"date":"2026-03-26","o":624.0,"h":640.0,"l":580.0,"c":612.5,"v":291000.0,"dr":-0.02,"sa":0.8521},{"date":"2026-03-27","o":605.0,"h":618.5,"l":571.0,"c":590.0,"v":102481.0,"dr":-0.0367,"sa":0.8524},{"date":"2026-03-30","o":590.0,"h":619.5,"l":565.0,"c":602.0,"v":110987.0,"dr":0.0203,"sa":0.8526},{"date":"2026-03-31","o":614.5,"h":650.0,"l":592.0,"c":645.5,"v":301880.0,"dr":0.0723,"sa":0.8553},{"date":"2026-04-01","o":655.0,"h":698.0,"l":655.0,"c":696.5,"v":254723.0,"dr":0.079,"sa":0.8563},{"date":"2026-04-06","o":774.0,"h":865.0,"l":744.5,"c":816.0,"v":502327.0,"dr":0.1716,"sa":0.8731},{"date":"2026-04-07","o":817.0,"h":935.0,"l":770.0,"c":790.0,"v":592659.0,"dr":-0.0319,"sa":0.8732},{"date":"2026-04-08","o":795.0,"h":857.5,"l":795.0,"c":857.5,"v":335810.0,"dr":0.0854,"sa":0.8777},{"date":"2026-04-09","o":857.0,"h":885.0,"l":791.0,"c":799.0,"v":287259.0,"dr":-0.0682,"sa":0.8787},{"date":"2026-04-10","o":799.0,"h":850.0,"l":793.0,"c":806.5,"v":163794.0,"dr":0.0094,"sa":0.8718},{"date":"2026-04-13","o":818.5,"h":880.0,"l":804.0,"c":861.0,"v":146577.0,"dr":0.0676,"sa":0.8747},{"date":"2026-04-14","o":871.0,"h":899.0,"l":856.0,"c":867.5,"v":132790.0,"dr":0.0075,"sa":0.8728},{"date":"2026-04-15","o":870.0,"h":909.0,"l":817.5,"c":855.0,"v":215438.0,"dr":-0.0144,"sa":0.8727},{"date":"2026-04-16","o":880.0,"h":917.0,"l":850.5,"c":918.0,"v":232899.0,"dr":0.0737,"sa":0.8755},{"date":"2026-04-17","o":923.5,"h":975.0,"l":881.0,"c":881.0,"v":167259.0,"dr":-0.0403,"sa":0.8762},{"date":"2026-04-20","o":879.0,"h":970.0,"l":843.0,"c":965.0,"v":268171.0,"dr":0.0953,"sa":0.8819},{"date":"2026-04-21","o":965.0,"h":1033.0,"l":901.0,"c":918.0,"v":668530.0,"dr":-0.0487,"sa":0.8812},{"date":"2026-04-22","o":905.0,"h":959.0,"l":905.0,"c":948.0,"v":196043.0,"dr":0.0327,"sa":0.8724},{"date":"2026-04-23","o":923.0,"h":968.0,"l":844.0,"c":880.0,"v":300660.0,"dr":-0.0717,"sa":0.8748},{"date":"2026-04-24","o":918.5,"h":918.5,"l":820.0,"c":825.0,"v":247899.0,"dr":-0.0625,"sa":0.875},{"date":"2026-04-27","o":840.0,"h":875.0,"l":780.0,"c":805.0,"v":269148.0,"dr":-0.0242,"sa":0.874},{"date":"2026-04-28","o":799.0,"h":800.5,"l":742.0,"c":759.0,"v":214190.0,"dr":-0.0571,"sa":0.8752},{"date":"2026-04-29","o":756.0,"h":756.0,"l":710.0,"c":725.5,"v":167327.0,"dr":-0.0441,"sa":0.8735},{"date":"2026-04-30","o":739.5,"h":750.0,"l":711.0,"c":725.0,"v":180054.0,"dr":-0.0007,"sa":0.8704},{"date":"2026-05-04","o":710.0,"h":710.0,"l":671.0,"c":680.0,"v":329753.0,"dr":-0.0621,"sa":0.8687},{"date":"2026-05-05","o":680.0,"h":708.0,"l":655.5,"c":703.0,"v":308829.0,"dr":0.0338,"sa":0.8694},{"date":"2026-05-06","o":711.5,"h":739.0,"l":703.0,"c":712.0,"v":202625.0,"dr":0.0128,"sa":0.8682},{"date":"2026-05-07","o":714.5,"h":741.0,"l":714.5,"c":722.5,"v":122272.0,"dr":0.0147,"sa":0.8685},{"date":"2026-05-08","o":744.5,"h":744.5,"l":696.0,"c":715.0,"v":126718.0,"dr":-0.0104,"sa":0.8682},{"date":"2026-05-11","o":704.0,"h":816.0,"l":704.0,"c":800.0,"v":291619.0,"dr":0.1189,"sa":0.8771},{"date":"2026-05-12","o":764.0,"h":790.0,"l":675.0,"c":688.0,"v":326150.0,"dr":-0.14,"sa":0.8873},{"date":"2026-05-13","o":677.5,"h":703.5,"l":614.0,"c":615.5,"v":505373.0,"dr":-0.1054,"sa":0.8925},{"date":"2026-05-14","o":611.0,"h":688.0,"l":603.5,"c":665.0,"v":205115.0,"dr":0.0804,"sa":0.8967},{"date":"2026-05-15","o":699.5,"h":699.5,"l":624.5,"c":658.0,"v":164019.0,"dr":-0.0105,"sa":0.8958},{"date":"2026-05-18","o":657.0,"h":679.5,"l":635.0,"c":651.0,"v":152572.0,"dr":-0.0106,"sa":0.8913},{"date":"2026-05-19","o":665.0,"h":665.0,"l":620.0,"c":636.0,"v":236534.0,"dr":-0.023,"sa":0.8897},{"date":"2026-05-20","o":632.5,"h":656.5,"l":620.0,"c":650.0,"v":124136.0,"dr":0.022,"sa":0.8902},{"date":"2026-05-21","o":640.0,"h":655.5,"l":610.0,"c":639.0,"v":168081.0,"dr":-0.0169,"sa":0.8901},{"date":"2026-05-22","o":639.0,"h":641.0,"l":610.0,"c":627.0,"v":97964.0,"dr":-0.0188,"sa":0.8894},{"date":"2026-05-26","o":650.0,"h":650.0,"l":615.0,"c":628.0,"v":142087.0,"dr":0.0016,"sa":0.8892},{"date":"2026-05-27","o":628.0,"h":648.0,"l":617.5,"c":622.0,"v":209177.0,"dr":-0.0096,"sa":0.889},{"date":"2026-05-28","o":633.5,"h":643.0,"l":610.0,"c":643.0,"v":190438.0,"dr":0.0338,"sa":0.8891},{"date":"2026-05-29","o":643.0,"h":666.0,"l":630.5,"c":633.5,"v":107235.0,"dr":-0.0148,"sa":0.8891},{"date":"2026-06-01","o":640.5,"h":759.0,"l":640.0,"c":732.5,"v":592241.0,"dr":0.1563,"sa":0.9025},{"date":"2026-06-02","o":754.0,"h":792.0,"l":700.0,"c":750.0,"v":493318.0,"dr":0.0239,"sa":0.9026},{"date":"2026-06-03","o":755.0,"h":780.0,"l":700.0,"c":719.0,"v":145568.0,"dr":-0.0413,"sa":0.903},{"date":"2026-06-04","o":702.0,"h":714.5,"l":682.5,"c":707.0,"v":90645.0,"dr":-0.0167,"sa":0.9029},{"date":"2026-06-05","o":701.5,"h":701.5,"l":655.0,"c":655.0,"v":129341.0,"dr":-0.0736,"sa":0.8969},{"date":"2026-06-08","o":655.5,"h":671.0,"l":650.0,"c":660.0,"v":225200.0,"dr":0.0076,"sa":0.8969},{"date":"2026-06-09","o":671.5,"h":699.5,"l":660.5,"c":674.0,"v":114051.0,"dr":0.0212,"sa":0.8973},{"date":"2026-06-10","o":650.0,"h":702.0,"l":650.0,"c":662.0,"v":65307.0,"dr":-0.0178,"sa":0.8973},{"date":"2026-06-11","o":645.0,"h":690.0,"l":635.0,"c":648.5,"v":217584.0,"dr":-0.0204,"sa":0.8971},{"date":"2026-06-12","o":645.0,"h":654.5,"l":627.0,"c":645.0,"v":97421.0,"dr":-0.0054,"sa":0.8961},{"date":"2026-06-16","o":654.5,"h":654.5,"l":609.0,"c":621.0,"v":214178.0,"dr":-0.0372,"sa":0.8965},{"date":"2026-06-17","o":623.5,"h":623.5,"l":600.0,"c":603.0,"v":168964.0,"dr":-0.029,"sa":0.8968},{"date":"2026-06-18","o":605.0,"h":613.0,"l":580.0,"c":590.0,"v":327413.0,"dr":-0.0216,"sa":0.8959},{"date":"2026-06-19","o":590.0,"h":629.0,"l":572.0,"c":597.5,"v":39918.0,"dr":0.0127,"sa":0.8959},{"date":"2026-06-22","o":605.0,"h":616.5,"l":590.5,"c":593.0,"v":79062.0,"dr":-0.0075,"sa":0.8954},{"date":"2026-06-23","o":599.5,"h":599.5,"l":581.0,"c":586.5,"v":75090.0,"dr":-0.011,"sa":0.8952},{"date":"2026-06-24","o":586.5,"h":601.5,"l":538.0,"c":552.0,"v":285733.0,"dr":-0.0588,"sa":0.8965},{"date":"2026-06-25","o":552.0,"h":561.0,"l":500.0,"c":509.5,"v":403451.0,"dr":-0.077,"sa":0.8989},{"date":"2026-06-26","o":540.0,"h":540.0,"l":490.0,"c":526.0,"v":234247.0,"dr":0.0324,"sa":0.8979},{"date":"2026-06-29","o":530.0,"h":565.0,"l":508.0,"c":518.0,"v":257432.0,"dr":-0.0152,"sa":0.8976},{"date":"2026-06-30","o":514.0,"h":559.5,"l":507.0,"c":556.0,"v":146900.0,"dr":0.0734,"sa":0.9012},{"date":"2026-07-01","o":556.0,"h":598.5,"l":535.5,"c":558.0,"v":123611.0,"dr":0.0036,"sa":0.9013},{"date":"2026-07-02","o":570.0,"h":595.0,"l":530.0,"c":541.0,"v":78515.0,"dr":-0.0305,"sa":0.901},{"date":"2026-07-03","o":542.0,"h":558.0,"l":538.0,"c":553.0,"v":29697.0,"dr":0.0222,"sa":0.9015},{"date":"2026-07-06","o":531.5,"h":580.0,"l":521.0,"c":565.0,"v":91542.0,"dr":0.0217,"sa":0.9015},{"date":"2026-07-07","o":539.5,"h":575.0,"l":530.0,"c":540.0,"v":81426.0,"dr":-0.0442,"sa":0.9016},{"date":"2026-07-08","o":529.0,"h":551.5,"l":527.5,"c":544.5,"v":169885.0,"dr":0.0083,"sa":0.9017},{"date":"2026-07-10","o":544.5,"h":559.0,"l":533.5,"c":543.0,"v":20667.0,"dr":-0.0028,"sa":0.8996},{"date":"2026-07-13","o":549.5,"h":574.0,"l":535.0,"c":541.0,"v":88896.0,"dr":-0.0037,"sa":0.8949},{"date":"2026-07-14","o":560.0,"h":568.0,"l":540.0,"c":550.0,"v":64924.0,"dr":0.0166,"sa":0.894},{"date":"2026-07-15","o":543.0,"h":584.0,"l":535.0,"c":546.5,"v":37789.0,"dr":-0.0064,"sa":0.8931},{"date":"2026-07-16","o":560.0,"h":570.0,"l":538.0,"c":566.5,"v":120181.0,"dr":0.0366,"sa":0.894},{"date":"2026-07-17","o":553.5,"h":569.0,"l":540.0,"c":562.0,"v":34495.0,"dr":-0.0079,"sa":0.8939},{"date":"2026-07-20","o":569.5,"h":569.5,"l":539.0,"c":555.0,"v":43822.0,"dr":-0.0125,"sa":0.8938},{"date":"2026-07-21","o":561.5,"h":561.5,"l":515.0,"c":552.0,"v":29661.0,"dr":-0.0054,"sa":0.893},{"date":"2026-07-22","o":560.0,"h":560.0,"l":535.0,"c":548.0,"v":52685.0,"dr":-0.0072,"sa":0.8929},{"date":"2026-07-23","o":560.0,"h":575.0,"l":490.0,"c":541.0,"v":217029.0,"dr":-0.0128,"sa":0.8917},{"date":"2026-07-24","o":541.5,"h":566.0,"l":541.5,"c":546.0,"v":37308.0,"dr":0.0092,"sa":0.8918},{"date":"2026-07-27","o":560.0,"h":560.0,"l":520.0,"c":538.0,"v":111563.0,"dr":-0.0147,"sa":0.8918},{"date":"2026-07-28","o":530.5,"h":549.5,"l":511.0,"c":537.0,"v":58039.0,"dr":-0.0019,"sa":0.8915}]