[{"date":"2025-11-12","o":4605.0,"h":4700.0,"l":4605.0,"c":4650.0,"v":3222.0,"dr":0.0098,"sa":1.5693},{"date":"2025-11-13","o":4600.0,"h":4640.0,"l":4510.0,"c":4542.5,"v":3188.0,"dr":-0.0231,"sa":1.5691},{"date":"2025-11-14","o":4517.5,"h":4602.5,"l":4427.5,"c":4552.5,"v":1869.0,"dr":0.0022,"sa":0.5928},{"date":"2025-11-17","o":4557.5,"h":4627.5,"l":4385.0,"c":4375.0,"v":2935.0,"dr":-0.039,"sa":0.5941},{"date":"2025-11-18","o":4210.0,"h":4430.0,"l":4210.0,"c":4395.0,"v":4411.0,"dr":0.0046,"sa":0.5936},{"date":"2025-11-19","o":4352.5,"h":4372.5,"l":4297.5,"c":4317.5,"v":10665.0,"dr":-0.0176,"sa":0.5931},{"date":"2025-11-21","o":4402.5,"h":4522.5,"l":4360.0,"c":4467.5,"v":573.0,"dr":0.0347,"sa":0.5936},{"date":"2025-11-25","o":4472.5,"h":4735.0,"l":4472.5,"c":4720.0,"v":2702.0,"dr":0.0565,"sa":0.5962},{"date":"2025-11-26","o":4757.5,"h":4817.5,"l":4700.0,"c":4807.5,"v":8906.0,"dr":0.0185,"sa":0.5944},{"date":"2025-11-27","o":4792.5,"h":4835.0,"l":4790.0,"c":4830.0,"v":879.0,"dr":0.0047,"sa":0.5938},{"date":"2025-11-28","o":4830.0,"h":5000.0,"l":4760.0,"c":4752.5,"v":7235.0,"dr":-0.016,"sa":0.594},{"date":"2025-12-01","o":4660.0,"h":4787.5,"l":4630.0,"c":4712.5,"v":1587.0,"dr":-0.0084,"sa":0.5939},{"date":"2025-12-02","o":4707.5,"h":4837.5,"l":4707.5,"c":4835.0,"v":2181.0,"dr":0.026,"sa":0.5941},{"date":"2025-12-03","o":4800.0,"h":4885.0,"l":4747.5,"c":4872.5,"v":6661.0,"dr":0.0078,"sa":0.5927},{"date":"2025-12-04","o":4845.0,"h":4980.0,"l":4845.0,"c":4955.0,"v":20534.0,"dr":0.0169,"sa":0.5924},{"date":"2025-12-05","o":4700.0,"h":4700.0,"l":4330.0,"c":4537.5,"v":65436.0,"dr":-0.0843,"sa":0.5986},{"date":"2025-12-09","o":4527.5,"h":4812.5,"l":4457.5,"c":4777.5,"v":18305.0,"dr":0.0529,"sa":0.5981},{"date":"2025-12-10","o":4792.5,"h":4792.5,"l":4592.5,"c":4655.0,"v":4943.0,"dr":-0.0256,"sa":0.5983},{"date":"2025-12-11","o":4640.0,"h":4865.0,"l":4640.0,"c":4860.0,"v":5651.0,"dr":0.044,"sa":0.5999},{"date":"2025-12-12","o":4900.0,"h":4900.0,"l":4762.5,"c":4865.0,"v":9925.0,"dr":0.001,"sa":0.599},{"date":"2025-12-15","o":4935.0,"h":4935.0,"l":4700.0,"c":4715.0,"v":6259.0,"dr":-0.0308,"sa":0.5998},{"date":"2025-12-16","o":4782.5,"h":4785.0,"l":4672.5,"c":4742.5,"v":2142.0,"dr":0.0058,"sa":0.598},{"date":"2025-12-17","o":4812.5,"h":4882.5,"l":4690.0,"c":4802.5,"v":3609.0,"dr":0.0127,"sa":0.5978},{"date":"2025-12-18","o":4860.0,"h":4865.0,"l":4745.0,"c":4862.5,"v":6730.0,"dr":0.0125,"sa":0.5421},{"date":"2025-12-19","o":4865.0,"h":4900.0,"l":4862.5,"c":4900.0,"v":7676.0,"dr":0.0077,"sa":0.5406},{"date":"2025-12-22","o":4852.5,"h":4962.5,"l":4852.5,"c":4925.0,"v":1899.0,"dr":0.0051,"sa":0.5368},{"date":"2025-12-23","o":4980.0,"h":4980.0,"l":4755.0,"c":4760.0,"v":2506.0,"dr":-0.0335,"sa":0.5378},{"date":"2025-12-24","o":4790.0,"h":4850.0,"l":4790.0,"c":4810.0,"v":1090.0,"dr":0.0105,"sa":0.5378},{"date":"2025-12-26","o":5045.0,"h":5045.0,"l":4627.5,"c":4845.0,"v":370.0,"dr":0.0073,"sa":0.5378},{"date":"2025-12-29","o":4897.5,"h":4910.0,"l":4800.0,"c":4787.5,"v":1330.0,"dr":-0.0119,"sa":0.5342},{"date":"2025-12-30","o":4725.0,"h":4850.0,"l":4725.0,"c":4792.5,"v":2086.0,"dr":0.001,"sa":0.5336},{"date":"2026-01-02","o":4830.0,"h":4830.0,"l":4500.0,"c":4590.0,"v":18899.0,"dr":-0.0423,"sa":0.5353},{"date":"2026-01-05","o":4592.5,"h":4650.0,"l":4510.0,"c":4520.0,"v":2639.0,"dr":-0.0153,"sa":0.5346},{"date":"2026-01-06","o":4535.0,"h":4577.5,"l":4500.0,"c":4555.0,"v":2662.0,"dr":0.0077,"sa":0.5338},{"date":"2026-01-07","o":4522.5,"h":4827.5,"l":4522.5,"c":4790.0,"v":8568.0,"dr":0.0516,"sa":0.5362},{"date":"2026-01-08","o":4782.5,"h":4860.0,"l":4687.5,"c":4822.5,"v":4042.0,"dr":0.0068,"sa":0.5362},{"date":"2026-01-09","o":4807.5,"h":4927.5,"l":4807.5,"c":4792.5,"v":3608.0,"dr":-0.0062,"sa":0.5361},{"date":"2026-01-12","o":4792.5,"h":4825.0,"l":4712.5,"c":4800.0,"v":3779.0,"dr":0.0016,"sa":0.5354},{"date":"2026-01-13","o":4800.0,"h":4800.0,"l":4480.0,"c":4490.0,"v":10400.0,"dr":-0.0646,"sa":0.5393},{"date":"2026-01-14","o":4485.0,"h":4502.5,"l":4307.5,"c":4307.5,"v":9866.0,"dr":-0.0406,"sa":0.54},{"date":"2026-01-15","o":4300.0,"h":4300.0,"l":4120.0,"c":4135.0,"v":9235.0,"dr":-0.04,"sa":0.5414},{"date":"2026-01-16","o":4172.5,"h":4172.5,"l":3942.5,"c":3962.5,"v":10578.0,"dr":-0.0417,"sa":0.5429},{"date":"2026-01-19","o":4160.0,"h":4160.0,"l":3900.0,"c":4020.0,"v":2089.0,"dr":0.0145,"sa":0.5425},{"date":"2026-01-20","o":3900.0,"h":3950.0,"l":3825.0,"c":3852.5,"v":6740.0,"dr":-0.0417,"sa":0.5438},{"date":"2026-01-21","o":3910.0,"h":3947.5,"l":3817.5,"c":3870.0,"v":5755.0,"dr":0.0045,"sa":0.5438},{"date":"2026-01-22","o":3870.0,"h":3940.0,"l":3830.0,"c":3932.5,"v":5405.0,"dr":0.0161,"sa":0.5436},{"date":"2026-01-23","o":3985.0,"h":4047.5,"l":3930.0,"c":3960.0,"v":5004.0,"dr":0.007,"sa":0.5432},{"date":"2026-01-26","o":4000.0,"h":4045.0,"l":3935.0,"c":3960.0,"v":13445.0,"dr":0.0,"sa":0.543},{"date":"2026-01-27","o":3965.0,"h":4030.0,"l":3777.5,"c":3812.5,"v":23019.0,"dr":-0.0372,"sa":0.5442},{"date":"2026-01-28","o":3800.0,"h":3905.0,"l":3787.5,"c":3870.0,"v":2887.0,"dr":0.0151,"sa":0.5444},{"date":"2026-01-29","o":3812.5,"h":3812.5,"l":3562.5,"c":3615.0,"v":10530.0,"dr":-0.0659,"sa":0.5481},{"date":"2026-01-30","o":3660.0,"h":3675.0,"l":3567.5,"c":3590.0,"v":3449.0,"dr":-0.0069,"sa":0.548},{"date":"2026-02-02","o":3577.5,"h":3625.0,"l":3540.0,"c":3535.0,"v":2540.0,"dr":-0.0153,"sa":0.5481},{"date":"2026-02-03","o":3532.5,"h":3532.5,"l":3070.0,"c":3130.0,"v":21154.0,"dr":-0.1146,"sa":0.5597},{"date":"2026-02-04","o":3130.0,"h":3272.5,"l":3070.0,"c":3227.5,"v":12583.0,"dr":0.0312,"sa":0.5604},{"date":"2026-02-05","o":3227.5,"h":3230.0,"l":3117.5,"c":3115.0,"v":6847.0,"dr":-0.0349,"sa":0.5614},{"date":"2026-02-06","o":3212.5,"h":3227.5,"l":3087.5,"c":3150.0,"v":2372.0,"dr":0.0112,"sa":0.5615},{"date":"2026-02-09","o":3165.0,"h":3212.5,"l":3137.5,"c":3205.0,"v":3557.0,"dr":0.0175,"sa":0.5584},{"date":"2026-02-10","o":3217.5,"h":3280.0,"l":3175.0,"c":3200.0,"v":3241.0,"dr":-0.0016,"sa":0.558},{"date":"2026-02-11","o":3167.5,"h":3170.0,"l":2937.5,"c":3007.5,"v":4204.0,"dr":-0.0602,"sa":0.5609},{"date":"2026-02-12","o":3052.5,"h":3052.5,"l":2780.0,"c":2905.0,"v":9615.0,"dr":-0.0341,"sa":0.5618},{"date":"2026-02-13","o":2990.0,"h":3030.0,"l":2940.0,"c":3015.0,"v":11009.0,"dr":0.0379,"sa":0.5631},{"date":"2026-02-18","o":3052.5,"h":3062.5,"l":2962.5,"c":2962.5,"v":5165.0,"dr":-0.0174,"sa":0.563},{"date":"2026-02-19","o":3012.5,"h":3012.5,"l":2867.5,"c":2880.0,"v":2172.0,"dr":-0.0278,"sa":0.5636},{"date":"2026-02-20","o":2922.5,"h":3015.0,"l":2875.0,"c":2900.0,"v":3276.0,"dr":0.0069,"sa":0.563},{"date":"2026-02-23","o":2850.0,"h":2850.0,"l":2635.0,"c":2732.5,"v":9325.0,"dr":-0.0578,"sa":0.5652},{"date":"2026-02-24","o":2770.0,"h":2945.0,"l":2697.5,"c":2820.0,"v":5211.0,"dr":0.032,"sa":0.5662},{"date":"2026-02-25","o":2820.0,"h":2917.5,"l":2662.5,"c":2900.0,"v":7497.0,"dr":0.0284,"sa":0.5657},{"date":"2026-02-26","o":2920.0,"h":3090.0,"l":2875.0,"c":3087.5,"v":5716.0,"dr":0.0647,"sa":0.5695},{"date":"2026-02-27","o":3047.5,"h":3047.5,"l":2945.0,"c":3000.0,"v":3234.0,"dr":-0.0283,"sa":0.5701},{"date":"2026-03-02","o":3000.0,"h":3097.5,"l":2922.5,"c":3097.5,"v":114525.0,"dr":0.0325,"sa":0.5711},{"date":"2026-03-03","o":3122.5,"h":3195.0,"l":2962.5,"c":3197.5,"v":36297.0,"dr":0.0323,"sa":0.5717},{"date":"2026-03-04","o":3177.5,"h":3182.5,"l":3090.0,"c":3125.0,"v":11802.0,"dr":-0.0227,"sa":0.5718},{"date":"2026-03-05","o":3117.5,"h":3262.5,"l":3080.0,"c":3260.0,"v":33096.0,"dr":0.0432,"sa":0.5733},{"date":"2026-03-06","o":3257.5,"h":3257.5,"l":3170.0,"c":3255.0,"v":8202.0,"dr":-0.0015,"sa":0.5729},{"date":"2026-03-09","o":3230.0,"h":3287.5,"l":3185.0,"c":3240.0,"v":1345.0,"dr":-0.0046,"sa":0.5725},{"date":"2026-03-10","o":3237.5,"h":3250.0,"l":3170.0,"c":3212.5,"v":1066.0,"dr":-0.0085,"sa":0.5726},{"date":"2026-03-11","o":3270.0,"h":3315.0,"l":3140.0,"c":3155.0,"v":5154.0,"dr":-0.0179,"sa":0.5722},{"date":"2026-03-12","o":3157.5,"h":3247.5,"l":3052.5,"c":3065.0,"v":198160.0,"dr":-0.0285,"sa":0.5726},{"date":"2026-03-13","o":3062.5,"h":3122.5,"l":3037.5,"c":3122.5,"v":8167.0,"dr":0.0188,"sa":0.5729},{"date":"2026-03-16","o":3150.0,"h":3170.0,"l":3102.5,"c":3120.0,"v":1566.0,"dr":-0.0008,"sa":0.5728},{"date":"2026-03-17","o":3185.0,"h":3250.0,"l":3147.5,"c":3160.0,"v":6215.0,"dr":0.0128,"sa":0.573},{"date":"2026-03-18","o":3045.0,"h":3340.0,"l":3045.0,"c":3242.5,"v":20056.0,"dr":0.0261,"sa":0.573},{"date":"2026-03-19","o":3305.0,"h":3430.0,"l":3175.0,"c":3170.0,"v":4382.0,"dr":-0.0224,"sa":0.5734},{"date":"2026-03-20","o":3137.5,"h":3255.0,"l":3112.5,"c":3167.5,"v":4869.0,"dr":-0.0008,"sa":0.5731},{"date":"2026-03-23","o":3135.0,"h":3262.5,"l":3122.5,"c":3260.0,"v":37164.0,"dr":0.0292,"sa":0.5735},{"date":"2026-03-25","o":3180.0,"h":3205.0,"l":3010.0,"c":3047.5,"v":1510.0,"dr":-0.0652,"sa":0.5771},{"date":"2026-03-26","o":3025.0,"h":3147.5,"l":3025.0,"c":3090.0,"v":1005.0,"dr":0.0139,"sa":0.5745},{"date":"2026-03-27","o":3055.0,"h":3065.0,"l":2955.0,"c":3045.0,"v":1619.0,"dr":-0.0146,"sa":0.552},{"date":"2026-03-30","o":3117.5,"h":3180.0,"l":3117.5,"c":3170.0,"v":37355.0,"dr":0.0411,"sa":0.5531},{"date":"2026-03-31","o":3142.5,"h":3210.0,"l":3105.0,"c":3152.5,"v":20219.0,"dr":-0.0055,"sa":0.5504},{"date":"2026-04-01","o":3197.5,"h":3272.5,"l":3075.0,"c":3250.0,"v":2694.0,"dr":0.0309,"sa":0.5513},{"date":"2026-04-06","o":3265.0,"h":3307.5,"l":3200.0,"c":3217.5,"v":3376.0,"dr":-0.01,"sa":0.5514},{"date":"2026-04-07","o":3250.0,"h":3250.0,"l":3172.5,"c":3180.0,"v":672.0,"dr":-0.0117,"sa":0.55},{"date":"2026-04-08","o":3220.0,"h":3265.0,"l":3085.0,"c":3085.0,"v":10928.0,"dr":-0.0299,"sa":0.5503},{"date":"2026-04-09","o":3055.0,"h":3065.0,"l":2910.0,"c":3067.5,"v":2805.0,"dr":-0.0057,"sa":0.5497},{"date":"2026-04-10","o":3070.0,"h":3070.0,"l":2850.0,"c":2860.0,"v":4558.0,"dr":-0.0676,"sa":0.5533},{"date":"2026-04-13","o":2900.0,"h":3022.5,"l":2872.5,"c":3007.5,"v":2611.0,"dr":0.0516,"sa":0.5557},{"date":"2026-04-14","o":3062.5,"h":3062.5,"l":2957.5,"c":2987.5,"v":2502.0,"dr":-0.0067,"sa":0.5554},{"date":"2026-04-15","o":3070.0,"h":3120.0,"l":3045.0,"c":3090.0,"v":4792.0,"dr":0.0343,"sa":0.5564},{"date":"2026-04-16","o":3160.0,"h":3170.0,"l":3020.0,"c":3047.5,"v":4106.0,"dr":-0.0138,"sa":0.5538},{"date":"2026-04-17","o":3095.0,"h":3110.0,"l":3002.5,"c":3012.5,"v":4956.0,"dr":-0.0115,"sa":0.5512},{"date":"2026-04-20","o":3062.5,"h":3180.0,"l":3062.5,"c":3157.5,"v":2138.0,"dr":0.0481,"sa":0.5532},{"date":"2026-04-21","o":3165.0,"h":3292.5,"l":3155.0,"c":3147.5,"v":3237.0,"dr":-0.0032,"sa":0.5529},{"date":"2026-04-22","o":3150.0,"h":3200.0,"l":3130.0,"c":3170.0,"v":2461.0,"dr":0.0071,"sa":0.5457},{"date":"2026-04-23","o":3130.0,"h":3130.0,"l":2947.5,"c":3022.5,"v":9067.0,"dr":-0.0465,"sa":0.5454},{"date":"2026-04-24","o":3067.5,"h":3140.0,"l":3040.0,"c":3130.0,"v":3815.0,"dr":0.0356,"sa":0.5466},{"date":"2026-04-27","o":3152.5,"h":3225.0,"l":3105.0,"c":3135.0,"v":2647.0,"dr":0.0016,"sa":0.5455},{"date":"2026-04-28","o":3190.0,"h":3257.5,"l":3110.0,"c":3137.5,"v":3621.0,"dr":0.0008,"sa":0.5454},{"date":"2026-04-29","o":3097.5,"h":3180.0,"l":3077.5,"c":3155.0,"v":2601.0,"dr":0.0056,"sa":0.5414},{"date":"2026-04-30","o":3067.5,"h":3150.0,"l":3050.0,"c":3102.5,"v":3599.0,"dr":-0.0166,"sa":0.5344},{"date":"2026-05-04","o":3217.5,"h":3357.5,"l":3217.5,"c":3272.5,"v":10401.0,"dr":0.0548,"sa":0.5355},{"date":"2026-05-05","o":3312.5,"h":3315.0,"l":3207.5,"c":3237.5,"v":2764.0,"dr":-0.0107,"sa":0.5278},{"date":"2026-05-06","o":3182.5,"h":3182.5,"l":3110.0,"c":3115.0,"v":5637.0,"dr":-0.0378,"sa":0.5262},{"date":"2026-05-07","o":3200.0,"h":3300.0,"l":3200.0,"c":3240.0,"v":5868.0,"dr":0.0401,"sa":0.5274},{"date":"2026-05-08","o":3182.5,"h":3225.0,"l":3077.5,"c":3225.0,"v":4011.0,"dr":-0.0046,"sa":0.5269},{"date":"2026-05-11","o":3207.5,"h":3210.0,"l":3037.5,"c":3065.0,"v":4951.0,"dr":-0.0496,"sa":0.5283},{"date":"2026-05-12","o":3115.0,"h":3117.5,"l":3010.0,"c":3022.5,"v":2083.0,"dr":-0.0139,"sa":0.5279},{"date":"2026-05-13","o":2975.0,"h":3045.0,"l":2967.5,"c":3027.5,"v":1527.0,"dr":0.0017,"sa":0.5269},{"date":"2026-05-14","o":3032.5,"h":3105.0,"l":3012.5,"c":3040.0,"v":3927.0,"dr":0.0041,"sa":0.527},{"date":"2026-05-15","o":3100.0,"h":3265.0,"l":3085.0,"c":3217.5,"v":8428.0,"dr":0.0584,"sa":0.5288},{"date":"2026-05-18","o":3220.0,"h":3335.0,"l":3217.5,"c":3315.0,"v":36468.0,"dr":0.0303,"sa":0.5292},{"date":"2026-05-19","o":3385.0,"h":3480.0,"l":3305.0,"c":3355.0,"v":39827.0,"dr":0.0121,"sa":0.5292},{"date":"2026-05-20","o":3275.0,"h":3372.5,"l":3225.0,"c":3347.5,"v":18007.0,"dr":-0.0022,"sa":0.5265},{"date":"2026-05-21","o":3297.5,"h":3297.5,"l":3235.0,"c":3285.0,"v":3891.0,"dr":-0.0187,"sa":0.5254},{"date":"2026-05-22","o":3330.0,"h":3347.5,"l":3285.0,"c":3322.5,"v":4367.0,"dr":0.0114,"sa":0.5255},{"date":"2026-05-26","o":3292.5,"h":3382.5,"l":3262.5,"c":3320.0,"v":5282.0,"dr":-0.0008,"sa":0.5255},{"date":"2026-05-27","o":3280.0,"h":3380.0,"l":3000.0,"c":3255.0,"v":97918.0,"dr":-0.0196,"sa":0.525},{"date":"2026-05-28","o":3300.0,"h":3382.5,"l":3300.0,"c":3322.5,"v":7413.0,"dr":0.0207,"sa":0.5252},{"date":"2026-05-29","o":3385.0,"h":3590.0,"l":3370.0,"c":3535.0,"v":33873.0,"dr":0.064,"sa":0.5291},{"date":"2026-06-01","o":3650.0,"h":3890.0,"l":3640.0,"c":3877.5,"v":91033.0,"dr":0.0969,"sa":0.5357},{"date":"2026-06-02","o":3795.0,"h":3795.0,"l":3657.5,"c":3772.5,"v":25442.0,"dr":-0.0271,"sa":0.5363},{"date":"2026-06-03","o":3610.0,"h":3637.5,"l":3557.5,"c":3600.0,"v":8152.0,"dr":-0.0457,"sa":0.5381},{"date":"2026-06-04","o":3665.0,"h":3730.0,"l":3502.5,"c":3500.0,"v":25880.0,"dr":-0.0278,"sa":0.5387},{"date":"2026-06-05","o":3460.0,"h":3460.0,"l":3225.0,"c":3217.5,"v":52535.0,"dr":-0.0807,"sa":0.5431},{"date":"2026-06-08","o":3215.0,"h":3305.0,"l":3145.0,"c":3185.0,"v":9017.0,"dr":-0.0101,"sa":0.5432},{"date":"2026-06-09","o":3155.0,"h":3170.0,"l":3007.5,"c":3082.5,"v":7534.0,"dr":-0.0322,"sa":0.544},{"date":"2026-06-10","o":3050.0,"h":3142.5,"l":3002.5,"c":3092.5,"v":11824.0,"dr":0.0032,"sa":0.5418},{"date":"2026-06-11","o":3050.0,"h":3067.5,"l":2975.0,"c":3015.0,"v":40584.0,"dr":-0.0251,"sa":0.5423},{"date":"2026-06-12","o":2987.5,"h":3057.5,"l":2955.0,"c":3045.0,"v":78574.0,"dr":0.01,"sa":0.5414},{"date":"2026-06-16","o":2990.0,"h":3045.0,"l":2972.5,"c":3022.5,"v":8774.0,"dr":-0.0074,"sa":0.5408},{"date":"2026-06-17","o":2995.0,"h":3045.0,"l":2897.5,"c":2910.0,"v":4080.0,"dr":-0.0372,"sa":0.5419},{"date":"2026-06-18","o":2882.5,"h":3007.5,"l":2837.5,"c":2965.0,"v":1590.0,"dr":0.0189,"sa":0.5084},{"date":"2026-06-19","o":3002.5,"h":3080.0,"l":3002.5,"c":3005.0,"v":120.0,"dr":0.0135,"sa":0.5068},{"date":"2026-06-22","o":2957.5,"h":3020.0,"l":2915.0,"c":2940.0,"v":3226.0,"dr":-0.0216,"sa":0.5065},{"date":"2026-06-23","o":3005.0,"h":3055.0,"l":2995.0,"c":2990.0,"v":622.0,"dr":0.017,"sa":0.5068},{"date":"2026-06-24","o":3000.0,"h":3167.5,"l":3000.0,"c":3095.0,"v":4528.0,"dr":0.0351,"sa":0.5081},{"date":"2026-06-25","o":3072.5,"h":3077.5,"l":2960.0,"c":2955.0,"v":4508.0,"dr":-0.0452,"sa":0.5091},{"date":"2026-06-26","o":2985.0,"h":3147.5,"l":2985.0,"c":3150.0,"v":2340.0,"dr":0.066,"sa":0.5133},{"date":"2026-06-29","o":3202.5,"h":3252.5,"l":3157.5,"c":3152.5,"v":4944.0,"dr":0.0008,"sa":0.5133},{"date":"2026-06-30","o":3195.0,"h":3195.0,"l":3085.0,"c":3140.0,"v":1873.0,"dr":-0.004,"sa":0.5133},{"date":"2026-07-01","o":3270.0,"h":3317.5,"l":3250.0,"c":3262.5,"v":970.0,"dr":0.039,"sa":0.5148},{"date":"2026-07-02","o":3270.0,"h":3335.0,"l":3250.0,"c":3260.0,"v":4092.0,"dr":-0.0008,"sa":0.5139},{"date":"2026-07-03","o":3160.0,"h":3277.5,"l":3160.0,"c":3275.0,"v":248.0,"dr":0.0046,"sa":0.514},{"date":"2026-07-06","o":3205.0,"h":3352.5,"l":3200.0,"c":3355.0,"v":1997.0,"dr":0.0244,"sa":0.5145},{"date":"2026-07-07","o":3410.0,"h":3485.0,"l":3350.0,"c":3390.0,"v":50537.0,"dr":0.0104,"sa":0.5146},{"date":"2026-07-08","o":3352.5,"h":3407.5,"l":3260.0,"c":3397.5,"v":77967.0,"dr":0.0022,"sa":0.5133},{"date":"2026-07-10","o":3515.0,"h":3530.0,"l":3465.0,"c":3515.0,"v":9341.0,"dr":0.0346,"sa":0.5145},{"date":"2026-07-13","o":3512.5,"h":3602.5,"l":3497.5,"c":3530.0,"v":5587.0,"dr":0.0043,"sa":0.5145},{"date":"2026-07-14","o":3430.0,"h":3530.0,"l":3415.0,"c":3472.5,"v":1622.0,"dr":-0.0163,"sa":0.5138},{"date":"2026-07-15","o":3597.5,"h":3650.0,"l":3545.0,"c":3612.5,"v":2472.0,"dr":0.0403,"sa":0.5154},{"date":"2026-07-16","o":3670.0,"h":3835.0,"l":3625.0,"c":3777.5,"v":16917.0,"dr":0.0457,"sa":0.5172},{"date":"2026-07-17","o":3802.5,"h":3852.5,"l":3722.5,"c":3767.5,"v":117239.0,"dr":-0.0026,"sa":0.517},{"date":"2026-07-20","o":3690.0,"h":3815.0,"l":3650.0,"c":3745.0,"v":1709.0,"dr":-0.006,"sa":0.5168},{"date":"2026-07-21","o":3695.0,"h":3695.0,"l":3587.5,"c":3592.5,"v":2941.0,"dr":-0.0407,"sa":0.5172},{"date":"2026-07-22","o":3595.0,"h":3595.0,"l":3370.0,"c":3412.5,"v":8100.0,"dr":-0.0501,"sa":0.5164},{"date":"2026-07-23","o":3427.5,"h":3440.0,"l":3335.0,"c":3372.5,"v":1719.0,"dr":-0.0117,"sa":0.5163},{"date":"2026-07-24","o":3505.0,"h":3642.5,"l":3482.5,"c":3632.5,"v":1943.0,"dr":0.0771,"sa":0.5217},{"date":"2026-07-27","o":3757.5,"h":3930.0,"l":3757.5,"c":3832.5,"v":13909.0,"dr":0.0551,"sa":0.5246},{"date":"2026-07-28","o":3930.0,"h":4065.0,"l":3930.0,"c":4035.0,"v":110988.0,"dr":0.0528,"sa":0.5265}]