[{"date":"2025-11-12","o":5550.0,"h":5565.0,"l":5390.0,"c":5485.0,"v":13447.0,"dr":-0.0045,"sa":0.5996},{"date":"2025-11-13","o":5490.0,"h":5735.0,"l":5420.0,"c":5695.0,"v":22107.0,"dr":0.0383,"sa":0.6008},{"date":"2025-11-14","o":5560.0,"h":5755.0,"l":5560.0,"c":5715.0,"v":22392.0,"dr":0.0035,"sa":0.5008},{"date":"2025-11-17","o":5720.0,"h":5720.0,"l":5400.0,"c":5405.0,"v":10480.0,"dr":-0.0542,"sa":0.5034},{"date":"2025-11-18","o":5390.0,"h":5430.0,"l":5240.0,"c":5390.0,"v":89489.0,"dr":-0.0028,"sa":0.5013},{"date":"2025-11-19","o":5395.0,"h":5405.0,"l":5210.0,"c":5240.0,"v":13394.0,"dr":-0.0278,"sa":0.502},{"date":"2025-11-21","o":5250.0,"h":5655.0,"l":5250.0,"c":5565.0,"v":3471.0,"dr":0.062,"sa":0.5055},{"date":"2025-11-25","o":5590.0,"h":5915.0,"l":5590.0,"c":5830.0,"v":16692.0,"dr":0.0476,"sa":0.5077},{"date":"2025-11-26","o":5855.0,"h":6150.0,"l":5845.0,"c":6105.0,"v":16154.0,"dr":0.0472,"sa":0.5099},{"date":"2025-11-27","o":6110.0,"h":6300.0,"l":5900.0,"c":6080.0,"v":2079.0,"dr":-0.0041,"sa":0.5093},{"date":"2025-11-28","o":6160.0,"h":6160.0,"l":5950.0,"c":6075.0,"v":20697.0,"dr":-0.0008,"sa":0.5083},{"date":"2025-12-01","o":6000.0,"h":6130.0,"l":5925.0,"c":6095.0,"v":5292.0,"dr":0.0033,"sa":0.5083},{"date":"2025-12-02","o":6090.0,"h":6130.0,"l":5950.0,"c":6110.0,"v":6057.0,"dr":0.0025,"sa":0.5073},{"date":"2025-12-03","o":6100.0,"h":6180.0,"l":6005.0,"c":6040.0,"v":42796.0,"dr":-0.0115,"sa":0.5074},{"date":"2025-12-04","o":6000.0,"h":6030.0,"l":5745.0,"c":5765.0,"v":89057.0,"dr":-0.0455,"sa":0.509},{"date":"2025-12-05","o":5725.0,"h":5915.0,"l":5680.0,"c":5800.0,"v":22149.0,"dr":0.0061,"sa":0.5073},{"date":"2025-12-09","o":5800.0,"h":5930.0,"l":5670.0,"c":5830.0,"v":14636.0,"dr":0.0052,"sa":0.5071},{"date":"2025-12-10","o":5760.0,"h":6085.0,"l":5760.0,"c":6080.0,"v":43320.0,"dr":0.0429,"sa":0.5087},{"date":"2025-12-11","o":6050.0,"h":6260.0,"l":6050.0,"c":6145.0,"v":17891.0,"dr":0.0107,"sa":0.5075},{"date":"2025-12-12","o":6220.0,"h":6230.0,"l":6040.0,"c":6075.0,"v":10552.0,"dr":-0.0114,"sa":0.5076},{"date":"2025-12-15","o":6060.0,"h":6095.0,"l":5840.0,"c":5990.0,"v":9734.0,"dr":-0.014,"sa":0.5078},{"date":"2025-12-16","o":5990.0,"h":5990.0,"l":5765.0,"c":5860.0,"v":26348.0,"dr":-0.0217,"sa":0.5079},{"date":"2025-12-17","o":5945.0,"h":6015.0,"l":5870.0,"c":5985.0,"v":25091.0,"dr":0.0213,"sa":0.5077},{"date":"2025-12-18","o":6055.0,"h":6055.0,"l":5865.0,"c":5920.0,"v":5299.0,"dr":-0.0109,"sa":0.5068},{"date":"2025-12-19","o":5980.0,"h":6045.0,"l":5890.0,"c":5995.0,"v":8029.0,"dr":0.0127,"sa":0.5064},{"date":"2025-12-22","o":5965.0,"h":6100.0,"l":5955.0,"c":5980.0,"v":61873.0,"dr":-0.0025,"sa":0.5064},{"date":"2025-12-23","o":6100.0,"h":6100.0,"l":5795.0,"c":5800.0,"v":26229.0,"dr":-0.0301,"sa":0.5068},{"date":"2025-12-24","o":5885.0,"h":5885.0,"l":5790.0,"c":5860.0,"v":738.0,"dr":0.0103,"sa":0.5069},{"date":"2025-12-26","o":5860.0,"h":6100.0,"l":5700.0,"c":6035.0,"v":1294.0,"dr":0.0299,"sa":0.5077},{"date":"2025-12-29","o":5975.0,"h":5990.0,"l":5840.0,"c":5920.0,"v":12724.0,"dr":-0.0191,"sa":0.5077},{"date":"2025-12-30","o":5920.0,"h":6025.0,"l":5905.0,"c":5975.0,"v":27920.0,"dr":0.0093,"sa":0.5065},{"date":"2026-01-02","o":6000.0,"h":6275.0,"l":5960.0,"c":6275.0,"v":21554.0,"dr":0.0502,"sa":0.5089},{"date":"2026-01-05","o":6310.0,"h":6425.0,"l":6195.0,"c":6390.0,"v":12194.0,"dr":0.0183,"sa":0.5075},{"date":"2026-01-06","o":6390.0,"h":6570.0,"l":6310.0,"c":6520.0,"v":37135.0,"dr":0.0203,"sa":0.5068},{"date":"2026-01-07","o":6490.0,"h":6595.0,"l":6285.0,"c":6365.0,"v":12954.0,"dr":-0.0238,"sa":0.5074},{"date":"2026-01-08","o":6360.0,"h":6740.0,"l":6265.0,"c":6700.0,"v":18749.0,"dr":0.0526,"sa":0.51},{"date":"2026-01-09","o":6630.0,"h":6750.0,"l":6575.0,"c":6715.0,"v":7057.0,"dr":0.0022,"sa":0.5098},{"date":"2026-01-12","o":6700.0,"h":6760.0,"l":6650.0,"c":6720.0,"v":69890.0,"dr":0.0007,"sa":0.5098},{"date":"2026-01-13","o":6740.0,"h":6900.0,"l":6725.0,"c":6775.0,"v":12356.0,"dr":0.0082,"sa":0.5096},{"date":"2026-01-14","o":6790.0,"h":7240.0,"l":6720.0,"c":7160.0,"v":32469.0,"dr":0.0568,"sa":0.5128},{"date":"2026-01-15","o":7155.0,"h":7240.0,"l":6910.0,"c":7080.0,"v":13222.0,"dr":-0.0112,"sa":0.5129},{"date":"2026-01-16","o":6985.0,"h":7060.0,"l":6900.0,"c":6980.0,"v":12704.0,"dr":-0.0141,"sa":0.5129},{"date":"2026-01-19","o":7230.0,"h":7265.0,"l":6805.0,"c":7050.0,"v":2382.0,"dr":0.01,"sa":0.5129},{"date":"2026-01-20","o":6770.0,"h":6845.0,"l":6620.0,"c":6690.0,"v":78242.0,"dr":-0.0511,"sa":0.5151},{"date":"2026-01-21","o":6680.0,"h":7155.0,"l":6680.0,"c":7105.0,"v":24534.0,"dr":0.062,"sa":0.5187},{"date":"2026-01-22","o":7140.0,"h":7275.0,"l":7110.0,"c":7130.0,"v":10116.0,"dr":0.0035,"sa":0.5187},{"date":"2026-01-23","o":7130.0,"h":7220.0,"l":7070.0,"c":7110.0,"v":6541.0,"dr":-0.0028,"sa":0.5182},{"date":"2026-01-26","o":7180.0,"h":7210.0,"l":7050.0,"c":7100.0,"v":11286.0,"dr":-0.0014,"sa":0.5181},{"date":"2026-01-27","o":7105.0,"h":7175.0,"l":6960.0,"c":7005.0,"v":7520.0,"dr":-0.0134,"sa":0.5181},{"date":"2026-01-28","o":6985.0,"h":7065.0,"l":6825.0,"c":6910.0,"v":5858.0,"dr":-0.0136,"sa":0.5181},{"date":"2026-01-29","o":6870.0,"h":6925.0,"l":6540.0,"c":6700.0,"v":63497.0,"dr":-0.0304,"sa":0.519},{"date":"2026-01-30","o":6700.0,"h":7000.0,"l":6700.0,"c":6910.0,"v":26661.0,"dr":0.0313,"sa":0.5197},{"date":"2026-02-02","o":6910.0,"h":7200.0,"l":6770.0,"c":7180.0,"v":12851.0,"dr":0.0391,"sa":0.5205},{"date":"2026-02-03","o":7245.0,"h":7730.0,"l":7110.0,"c":7545.0,"v":89922.0,"dr":0.0508,"sa":0.5228},{"date":"2026-02-04","o":7620.0,"h":8175.0,"l":7590.0,"c":8145.0,"v":54840.0,"dr":0.0795,"sa":0.5287},{"date":"2026-02-05","o":8025.0,"h":8035.0,"l":7545.0,"c":7685.0,"v":14886.0,"dr":-0.0565,"sa":0.5315},{"date":"2026-02-06","o":7750.0,"h":7920.0,"l":7710.0,"c":7870.0,"v":5808.0,"dr":0.0241,"sa":0.532},{"date":"2026-02-09","o":7810.0,"h":8015.0,"l":7720.0,"c":8030.0,"v":10197.0,"dr":0.0203,"sa":0.5323},{"date":"2026-02-10","o":8035.0,"h":8300.0,"l":7850.0,"c":8250.0,"v":19999.0,"dr":0.0274,"sa":0.533},{"date":"2026-02-11","o":8435.0,"h":8500.0,"l":8205.0,"c":8340.0,"v":14431.0,"dr":0.0109,"sa":0.5303},{"date":"2026-02-12","o":8370.0,"h":8420.0,"l":7870.0,"c":8040.0,"v":18859.0,"dr":-0.036,"sa":0.5315},{"date":"2026-02-13","o":8100.0,"h":8120.0,"l":7915.0,"c":7975.0,"v":3681.0,"dr":-0.0081,"sa":0.5302},{"date":"2026-02-18","o":7775.0,"h":7940.0,"l":7625.0,"c":7620.0,"v":10000.0,"dr":-0.0445,"sa":0.5304},{"date":"2026-02-19","o":7560.0,"h":7670.0,"l":7435.0,"c":7525.0,"v":15397.0,"dr":-0.0125,"sa":0.5302},{"date":"2026-02-20","o":7555.0,"h":7555.0,"l":7125.0,"c":7335.0,"v":23275.0,"dr":-0.0252,"sa":0.5306},{"date":"2026-02-23","o":7280.0,"h":7370.0,"l":7190.0,"c":7255.0,"v":4039.0,"dr":-0.0109,"sa":0.5307},{"date":"2026-02-24","o":7305.0,"h":7570.0,"l":7305.0,"c":7460.0,"v":6332.0,"dr":0.0283,"sa":0.5314},{"date":"2026-02-25","o":7585.0,"h":7590.0,"l":7210.0,"c":7290.0,"v":8189.0,"dr":-0.0228,"sa":0.5318},{"date":"2026-02-26","o":7295.0,"h":7465.0,"l":7205.0,"c":7360.0,"v":8142.0,"dr":0.0096,"sa":0.5319},{"date":"2026-02-27","o":7260.0,"h":7545.0,"l":7210.0,"c":7490.0,"v":4437.0,"dr":0.0177,"sa":0.5321},{"date":"2026-03-02","o":7385.0,"h":7720.0,"l":7345.0,"c":7465.0,"v":9001.0,"dr":-0.0033,"sa":0.532},{"date":"2026-03-03","o":7320.0,"h":7640.0,"l":7220.0,"c":7560.0,"v":5422.0,"dr":0.0127,"sa":0.5311},{"date":"2026-03-04","o":7740.0,"h":7925.0,"l":7640.0,"c":7885.0,"v":4577.0,"dr":0.043,"sa":0.5328},{"date":"2026-03-05","o":7970.0,"h":8480.0,"l":7970.0,"c":8320.0,"v":14933.0,"dr":0.0552,"sa":0.5349},{"date":"2026-03-06","o":8600.0,"h":8705.0,"l":8160.0,"c":8350.0,"v":32272.0,"dr":0.0036,"sa":0.5348},{"date":"2026-03-09","o":8435.0,"h":8785.0,"l":8390.0,"c":8385.0,"v":122549.0,"dr":0.0042,"sa":0.5348},{"date":"2026-03-10","o":8400.0,"h":8585.0,"l":8055.0,"c":8265.0,"v":137719.0,"dr":-0.0143,"sa":0.5349},{"date":"2026-03-11","o":8285.0,"h":8375.0,"l":8205.0,"c":8315.0,"v":26510.0,"dr":0.006,"sa":0.5349},{"date":"2026-03-12","o":8720.0,"h":9145.0,"l":8720.0,"c":9130.0,"v":54814.0,"dr":0.098,"sa":0.5434},{"date":"2026-03-13","o":9120.0,"h":9120.0,"l":8885.0,"c":8960.0,"v":18803.0,"dr":-0.0186,"sa":0.5437},{"date":"2026-03-16","o":8955.0,"h":8960.0,"l":8775.0,"c":8815.0,"v":35422.0,"dr":-0.0162,"sa":0.5439},{"date":"2026-03-17","o":8865.0,"h":9200.0,"l":8785.0,"c":9005.0,"v":27040.0,"dr":0.0216,"sa":0.5442},{"date":"2026-03-18","o":9175.0,"h":9395.0,"l":9070.0,"c":9240.0,"v":6365.0,"dr":0.0261,"sa":0.5443},{"date":"2026-03-19","o":9355.0,"h":9455.0,"l":9065.0,"c":9155.0,"v":32938.0,"dr":-0.0092,"sa":0.5444},{"date":"2026-03-20","o":9160.0,"h":9335.0,"l":8940.0,"c":9000.0,"v":45883.0,"dr":-0.0169,"sa":0.5447},{"date":"2026-03-23","o":8865.0,"h":8900.0,"l":8685.0,"c":8760.0,"v":5223.0,"dr":-0.0267,"sa":0.5452},{"date":"2026-03-25","o":9360.0,"h":9590.0,"l":9360.0,"c":9590.0,"v":10667.0,"dr":0.0947,"sa":0.5525},{"date":"2026-03-26","o":9595.0,"h":9685.0,"l":9440.0,"c":9500.0,"v":13490.0,"dr":-0.0094,"sa":0.5525},{"date":"2026-03-27","o":9570.0,"h":10090.0,"l":9500.0,"c":10070.0,"v":26754.0,"dr":0.06,"sa":0.5552},{"date":"2026-03-30","o":10240.0,"h":10380.0,"l":10180.0,"c":10350.0,"v":12094.0,"dr":0.0278,"sa":0.5551},{"date":"2026-03-31","o":10350.0,"h":10510.0,"l":10050.0,"c":10190.0,"v":21751.0,"dr":-0.0155,"sa":0.5545},{"date":"2026-04-01","o":10100.0,"h":10200.0,"l":9780.0,"c":10090.0,"v":40567.0,"dr":-0.0098,"sa":0.5543},{"date":"2026-04-06","o":10100.0,"h":10100.0,"l":9810.0,"c":10050.0,"v":9788.0,"dr":-0.004,"sa":0.5541},{"date":"2026-04-07","o":10170.0,"h":10440.0,"l":10170.0,"c":10250.0,"v":15594.0,"dr":0.0199,"sa":0.5542},{"date":"2026-04-08","o":9700.0,"h":9845.0,"l":8885.0,"c":9605.0,"v":47147.0,"dr":-0.0629,"sa":0.5578},{"date":"2026-04-09","o":9900.0,"h":9940.0,"l":9325.0,"c":9325.0,"v":16765.0,"dr":-0.0292,"sa":0.5586},{"date":"2026-04-10","o":9495.0,"h":9615.0,"l":9435.0,"c":9545.0,"v":3468.0,"dr":0.0236,"sa":0.5589},{"date":"2026-04-13","o":9870.0,"h":9935.0,"l":9730.0,"c":9775.0,"v":7747.0,"dr":0.0241,"sa":0.5591},{"date":"2026-04-14","o":9570.0,"h":9595.0,"l":9300.0,"c":9590.0,"v":6536.0,"dr":-0.0189,"sa":0.5591},{"date":"2026-04-15","o":9600.0,"h":9645.0,"l":9370.0,"c":9380.0,"v":2792.0,"dr":-0.0219,"sa":0.5594},{"date":"2026-04-16","o":9595.0,"h":9650.0,"l":9450.0,"c":9620.0,"v":2113.0,"dr":0.0256,"sa":0.553},{"date":"2026-04-17","o":9405.0,"h":9405.0,"l":8400.0,"c":8690.0,"v":43605.0,"dr":-0.0967,"sa":0.5532},{"date":"2026-04-20","o":8825.0,"h":9095.0,"l":8770.0,"c":8945.0,"v":15935.0,"dr":0.0293,"sa":0.5539},{"date":"2026-04-21","o":9045.0,"h":9345.0,"l":9045.0,"c":9360.0,"v":4712.0,"dr":0.0464,"sa":0.5521},{"date":"2026-04-22","o":9400.0,"h":9570.0,"l":9340.0,"c":9500.0,"v":4137.0,"dr":0.015,"sa":0.5451},{"date":"2026-04-23","o":9490.0,"h":9715.0,"l":9030.0,"c":9470.0,"v":32641.0,"dr":-0.0032,"sa":0.5426},{"date":"2026-04-24","o":9600.0,"h":9700.0,"l":9395.0,"c":9635.0,"v":13106.0,"dr":0.0174,"sa":0.5423},{"date":"2026-04-27","o":9770.0,"h":9885.0,"l":9400.0,"c":9650.0,"v":10386.0,"dr":0.0016,"sa":0.54},{"date":"2026-04-28","o":9780.0,"h":9885.0,"l":9455.0,"c":9490.0,"v":10356.0,"dr":-0.0166,"sa":0.5388},{"date":"2026-04-29","o":9680.0,"h":9885.0,"l":9605.0,"c":9805.0,"v":4691.0,"dr":0.0332,"sa":0.5359},{"date":"2026-04-30","o":9790.0,"h":10190.0,"l":9620.0,"c":10120.0,"v":13245.0,"dr":0.0321,"sa":0.5361},{"date":"2026-05-04","o":10150.0,"h":10210.0,"l":9845.0,"c":10050.0,"v":8825.0,"dr":-0.0069,"sa":0.534},{"date":"2026-05-05","o":10050.0,"h":10300.0,"l":10050.0,"c":10080.0,"v":3897.0,"dr":0.003,"sa":0.5337},{"date":"2026-05-06","o":10080.0,"h":10080.0,"l":9275.0,"c":9500.0,"v":22170.0,"dr":-0.0575,"sa":0.533},{"date":"2026-05-07","o":9200.0,"h":9315.0,"l":9100.0,"c":9235.0,"v":13774.0,"dr":-0.0279,"sa":0.5336},{"date":"2026-05-08","o":9270.0,"h":9320.0,"l":9070.0,"c":9140.0,"v":3506.0,"dr":-0.0103,"sa":0.5337},{"date":"2026-05-11","o":9270.0,"h":9580.0,"l":9270.0,"c":9535.0,"v":7142.0,"dr":0.0432,"sa":0.5348},{"date":"2026-05-12","o":9630.0,"h":9840.0,"l":9530.0,"c":9645.0,"v":6520.0,"dr":0.0115,"sa":0.5348},{"date":"2026-05-13","o":9740.0,"h":9845.0,"l":9585.0,"c":9570.0,"v":4523.0,"dr":-0.0078,"sa":0.5337},{"date":"2026-05-14","o":9510.0,"h":9650.0,"l":9490.0,"c":9520.0,"v":2617.0,"dr":-0.0052,"sa":0.5337},{"date":"2026-05-15","o":9705.0,"h":9760.0,"l":9575.0,"c":9580.0,"v":1723.0,"dr":0.0063,"sa":0.5313},{"date":"2026-05-18","o":9570.0,"h":9595.0,"l":9380.0,"c":9535.0,"v":4362.0,"dr":-0.0047,"sa":0.5313},{"date":"2026-05-19","o":9585.0,"h":9585.0,"l":9255.0,"c":9360.0,"v":1625.0,"dr":-0.0184,"sa":0.5316},{"date":"2026-05-20","o":9280.0,"h":9390.0,"l":8895.0,"c":8945.0,"v":4491.0,"dr":-0.0443,"sa":0.532},{"date":"2026-05-21","o":9080.0,"h":9180.0,"l":8785.0,"c":8830.0,"v":1748.0,"dr":-0.0129,"sa":0.5322},{"date":"2026-05-22","o":8955.0,"h":8995.0,"l":8770.0,"c":8910.0,"v":11226.0,"dr":0.0091,"sa":0.5314},{"date":"2026-05-26","o":8930.0,"h":8930.0,"l":8665.0,"c":8730.0,"v":11061.0,"dr":-0.0202,"sa":0.5319},{"date":"2026-05-27","o":8525.0,"h":8620.0,"l":8465.0,"c":8490.0,"v":20674.0,"dr":-0.0275,"sa":0.5325},{"date":"2026-05-28","o":8730.0,"h":8780.0,"l":8505.0,"c":8605.0,"v":2259.0,"dr":0.0135,"sa":0.5326},{"date":"2026-05-29","o":8560.0,"h":8560.0,"l":8265.0,"c":8355.0,"v":5287.0,"dr":-0.0291,"sa":0.5333},{"date":"2026-06-01","o":8470.0,"h":8750.0,"l":8470.0,"c":8625.0,"v":3439.0,"dr":0.0323,"sa":0.5323},{"date":"2026-06-02","o":8585.0,"h":8690.0,"l":8570.0,"c":8650.0,"v":2767.0,"dr":0.0029,"sa":0.5323},{"date":"2026-06-03","o":8695.0,"h":8990.0,"l":8695.0,"c":8925.0,"v":10240.0,"dr":0.0318,"sa":0.5328},{"date":"2026-06-04","o":8785.0,"h":8965.0,"l":8705.0,"c":8785.0,"v":3115.0,"dr":-0.0157,"sa":0.5313},{"date":"2026-06-05","o":8630.0,"h":8675.0,"l":8495.0,"c":8545.0,"v":12490.0,"dr":-0.0273,"sa":0.5321},{"date":"2026-06-08","o":8570.0,"h":8640.0,"l":8490.0,"c":8620.0,"v":1078.0,"dr":0.0088,"sa":0.5318},{"date":"2026-06-09","o":8355.0,"h":8450.0,"l":8235.0,"c":8355.0,"v":1781.0,"dr":-0.0307,"sa":0.5321},{"date":"2026-06-10","o":8390.0,"h":8655.0,"l":8370.0,"c":8620.0,"v":7449.0,"dr":0.0317,"sa":0.532},{"date":"2026-06-11","o":8680.0,"h":8705.0,"l":8320.0,"c":8360.0,"v":6336.0,"dr":-0.0302,"sa":0.5321},{"date":"2026-06-12","o":8210.0,"h":8560.0,"l":8210.0,"c":8445.0,"v":11593.0,"dr":0.0102,"sa":0.5318},{"date":"2026-06-16","o":8250.0,"h":8310.0,"l":8065.0,"c":8210.0,"v":2422.0,"dr":-0.0278,"sa":0.5321},{"date":"2026-06-17","o":8235.0,"h":8470.0,"l":8140.0,"c":8135.0,"v":4682.0,"dr":-0.0091,"sa":0.5321},{"date":"2026-06-18","o":8150.0,"h":8150.0,"l":7875.0,"c":7970.0,"v":2628.0,"dr":-0.0203,"sa":0.5324},{"date":"2026-06-19","o":8245.0,"h":8455.0,"l":7835.0,"c":7835.0,"v":496.0,"dr":-0.0169,"sa":0.5317},{"date":"2026-06-22","o":7835.0,"h":7910.0,"l":7750.0,"c":7825.0,"v":4055.0,"dr":-0.0013,"sa":0.5307},{"date":"2026-06-23","o":7790.0,"h":7950.0,"l":7780.0,"c":7800.0,"v":37618.0,"dr":-0.0032,"sa":0.5307},{"date":"2026-06-24","o":7750.0,"h":7750.0,"l":7420.0,"c":7580.0,"v":4505.0,"dr":-0.0282,"sa":0.5309},{"date":"2026-06-25","o":7465.0,"h":7625.0,"l":7325.0,"c":7535.0,"v":33599.0,"dr":-0.0059,"sa":0.5309},{"date":"2026-06-26","o":7495.0,"h":7565.0,"l":7390.0,"c":7440.0,"v":2557.0,"dr":-0.0126,"sa":0.5304},{"date":"2026-06-29","o":7400.0,"h":7410.0,"l":7155.0,"c":7195.0,"v":7573.0,"dr":-0.0329,"sa":0.53},{"date":"2026-06-30","o":7270.0,"h":7270.0,"l":7075.0,"c":7105.0,"v":2592.0,"dr":-0.0125,"sa":0.5233},{"date":"2026-07-01","o":7155.0,"h":7245.0,"l":7045.0,"c":7060.0,"v":32851.0,"dr":-0.0063,"sa":0.509},{"date":"2026-07-02","o":7175.0,"h":7430.0,"l":7175.0,"c":7270.0,"v":4404.0,"dr":0.0297,"sa":0.5094},{"date":"2026-07-03","o":7270.0,"h":7720.0,"l":7045.0,"c":7400.0,"v":2039.0,"dr":0.0179,"sa":0.5095},{"date":"2026-07-06","o":7190.0,"h":7190.0,"l":7025.0,"c":7155.0,"v":3750.0,"dr":-0.0331,"sa":0.5105},{"date":"2026-07-07","o":7335.0,"h":7525.0,"l":7225.0,"c":7525.0,"v":4008.0,"dr":0.0517,"sa":0.5127},{"date":"2026-07-08","o":7715.0,"h":7845.0,"l":7600.0,"c":7600.0,"v":8145.0,"dr":0.01,"sa":0.5127},{"date":"2026-07-10","o":7600.0,"h":7600.0,"l":7500.0,"c":7560.0,"v":1097.0,"dr":-0.0053,"sa":0.509},{"date":"2026-07-13","o":7800.0,"h":7960.0,"l":7760.0,"c":7930.0,"v":5427.0,"dr":0.0489,"sa":0.51},{"date":"2026-07-14","o":8050.0,"h":8085.0,"l":7820.0,"c":7865.0,"v":5443.0,"dr":-0.0082,"sa":0.5098},{"date":"2026-07-15","o":7770.0,"h":7820.0,"l":7630.0,"c":7715.0,"v":1712.0,"dr":-0.0191,"sa":0.5102},{"date":"2026-07-16","o":7770.0,"h":7780.0,"l":7635.0,"c":7640.0,"v":1663.0,"dr":-0.0097,"sa":0.5103},{"date":"2026-07-17","o":7860.0,"h":7985.0,"l":7765.0,"c":7840.0,"v":2474.0,"dr":0.0262,"sa":0.5092},{"date":"2026-07-20","o":7795.0,"h":8015.0,"l":7795.0,"c":7990.0,"v":11909.0,"dr":0.0191,"sa":0.5064},{"date":"2026-07-21","o":8060.0,"h":8160.0,"l":7940.0,"c":7965.0,"v":2367.0,"dr":-0.0031,"sa":0.5056},{"date":"2026-07-22","o":8145.0,"h":8265.0,"l":8145.0,"c":8145.0,"v":4344.0,"dr":0.0226,"sa":0.5054},{"date":"2026-07-23","o":8345.0,"h":8505.0,"l":8110.0,"c":8140.0,"v":4524.0,"dr":-0.0006,"sa":0.5048},{"date":"2026-07-24","o":7960.0,"h":8010.0,"l":7775.0,"c":7945.0,"v":15641.0,"dr":-0.024,"sa":0.5054},{"date":"2026-07-27","o":7760.0,"h":7760.0,"l":7500.0,"c":7660.0,"v":11183.0,"dr":-0.0359,"sa":0.5064},{"date":"2026-07-28","o":7830.0,"h":7860.0,"l":7655.0,"c":7670.0,"v":2642.0,"dr":0.0013,"sa":0.5064}]