[{"date":"2025-11-12","o":5845.0,"h":6010.0,"l":5845.0,"c":5945.0,"v":10779.0,"dr":0.0285,"sa":0.5948},{"date":"2025-11-13","o":5975.0,"h":5975.0,"l":5325.0,"c":5400.0,"v":7145.0,"dr":-0.0917,"sa":0.6021},{"date":"2025-11-14","o":5365.0,"h":5390.0,"l":5230.0,"c":5370.0,"v":2648.0,"dr":-0.0056,"sa":0.6006},{"date":"2025-11-17","o":5235.0,"h":5410.0,"l":5010.0,"c":5020.0,"v":10807.0,"dr":-0.0652,"sa":0.6043},{"date":"2025-11-18","o":5040.0,"h":5115.0,"l":4950.0,"c":5020.0,"v":4478.0,"dr":0.0,"sa":0.6042},{"date":"2025-11-19","o":4995.0,"h":4995.0,"l":4840.0,"c":4902.5,"v":5487.0,"dr":-0.0234,"sa":0.6043},{"date":"2025-11-21","o":4872.5,"h":5030.0,"l":4837.5,"c":4990.0,"v":2694.0,"dr":0.0178,"sa":0.6045},{"date":"2025-11-25","o":5015.0,"h":5230.0,"l":4950.0,"c":5170.0,"v":5005.0,"dr":0.0361,"sa":0.6049},{"date":"2025-11-26","o":5230.0,"h":5295.0,"l":5155.0,"c":5185.0,"v":17076.0,"dr":0.0029,"sa":0.6039},{"date":"2025-11-27","o":5295.0,"h":5300.0,"l":5185.0,"c":5285.0,"v":156.0,"dr":0.0193,"sa":0.6019},{"date":"2025-11-28","o":5135.0,"h":5240.0,"l":5100.0,"c":5200.0,"v":6801.0,"dr":-0.0161,"sa":0.6022},{"date":"2025-12-01","o":5120.0,"h":5255.0,"l":5000.0,"c":5220.0,"v":3220.0,"dr":0.0038,"sa":0.6022},{"date":"2025-12-02","o":5270.0,"h":5270.0,"l":5125.0,"c":5175.0,"v":1568.0,"dr":-0.0086,"sa":0.6021},{"date":"2025-12-03","o":5150.0,"h":5150.0,"l":5040.0,"c":5115.0,"v":2088.0,"dr":-0.0116,"sa":0.6022},{"date":"2025-12-04","o":5070.0,"h":5070.0,"l":4795.0,"c":4897.5,"v":13937.0,"dr":-0.0425,"sa":0.6012},{"date":"2025-12-05","o":4945.0,"h":5050.0,"l":4895.0,"c":5030.0,"v":13785.0,"dr":0.0271,"sa":0.6014},{"date":"2025-12-09","o":5145.0,"h":5315.0,"l":5145.0,"c":5310.0,"v":30521.0,"dr":0.0557,"sa":0.6038},{"date":"2025-12-10","o":5220.0,"h":5220.0,"l":5110.0,"c":5165.0,"v":2386.0,"dr":-0.0273,"sa":0.6044},{"date":"2025-12-11","o":5060.0,"h":5130.0,"l":5045.0,"c":5085.0,"v":1463.0,"dr":-0.0155,"sa":0.6047},{"date":"2025-12-12","o":5185.0,"h":5185.0,"l":4972.5,"c":5075.0,"v":3120.0,"dr":-0.002,"sa":0.6047},{"date":"2025-12-15","o":5080.0,"h":5160.0,"l":5000.0,"c":5120.0,"v":4737.0,"dr":0.0089,"sa":0.6027},{"date":"2025-12-16","o":5115.0,"h":5290.0,"l":4990.0,"c":5160.0,"v":5229.0,"dr":0.0078,"sa":0.6024},{"date":"2025-12-17","o":5105.0,"h":5280.0,"l":5100.0,"c":5165.0,"v":1266.0,"dr":0.001,"sa":0.601},{"date":"2025-12-18","o":5200.0,"h":5440.0,"l":5170.0,"c":5195.0,"v":13251.0,"dr":0.0058,"sa":0.6005},{"date":"2025-12-19","o":5275.0,"h":5330.0,"l":5225.0,"c":5310.0,"v":11519.0,"dr":0.0221,"sa":0.6002},{"date":"2025-12-22","o":5370.0,"h":5450.0,"l":5325.0,"c":5415.0,"v":23373.0,"dr":0.0198,"sa":0.6005},{"date":"2025-12-23","o":5295.0,"h":5415.0,"l":5230.0,"c":5285.0,"v":3147.0,"dr":-0.024,"sa":0.601},{"date":"2025-12-24","o":5310.0,"h":5310.0,"l":5255.0,"c":5310.0,"v":302.0,"dr":0.0047,"sa":0.6009},{"date":"2025-12-26","o":5455.0,"h":5460.0,"l":5270.0,"c":5285.0,"v":535.0,"dr":-0.0047,"sa":0.6005},{"date":"2025-12-29","o":5220.0,"h":5425.0,"l":5220.0,"c":5365.0,"v":5466.0,"dr":0.0151,"sa":0.5969},{"date":"2025-12-30","o":5380.0,"h":5400.0,"l":5265.0,"c":5295.0,"v":2922.0,"dr":-0.013,"sa":0.5968},{"date":"2026-01-02","o":5260.0,"h":5580.0,"l":5260.0,"c":5540.0,"v":20319.0,"dr":0.0463,"sa":0.5967},{"date":"2026-01-05","o":5585.0,"h":5720.0,"l":5475.0,"c":5665.0,"v":7596.0,"dr":0.0226,"sa":0.5963},{"date":"2026-01-06","o":5575.0,"h":5860.0,"l":5575.0,"c":5820.0,"v":3707.0,"dr":0.0274,"sa":0.5969},{"date":"2026-01-07","o":5820.0,"h":6075.0,"l":5820.0,"c":5960.0,"v":17864.0,"dr":0.0241,"sa":0.5972},{"date":"2026-01-08","o":5960.0,"h":5960.0,"l":5800.0,"c":5900.0,"v":7240.0,"dr":-0.0101,"sa":0.5973},{"date":"2026-01-09","o":5825.0,"h":6020.0,"l":5825.0,"c":5920.0,"v":968.0,"dr":0.0034,"sa":0.5972},{"date":"2026-01-12","o":5955.0,"h":5955.0,"l":5710.0,"c":5755.0,"v":7607.0,"dr":-0.0279,"sa":0.5971},{"date":"2026-01-13","o":5675.0,"h":5985.0,"l":5675.0,"c":5825.0,"v":6483.0,"dr":0.0122,"sa":0.5969},{"date":"2026-01-14","o":5945.0,"h":6025.0,"l":5770.0,"c":5810.0,"v":2310.0,"dr":-0.0026,"sa":0.5968},{"date":"2026-01-15","o":5930.0,"h":6060.0,"l":5810.0,"c":5990.0,"v":6120.0,"dr":0.031,"sa":0.5975},{"date":"2026-01-16","o":5905.0,"h":5980.0,"l":5860.0,"c":5885.0,"v":4559.0,"dr":-0.0175,"sa":0.5944},{"date":"2026-01-19","o":5880.0,"h":5880.0,"l":5880.0,"c":5650.0,"v":1.0,"dr":-0.0399,"sa":0.5942},{"date":"2026-01-20","o":5650.0,"h":5755.0,"l":5565.0,"c":5625.0,"v":57025.0,"dr":-0.0044,"sa":0.5937},{"date":"2026-01-21","o":5600.0,"h":5775.0,"l":5570.0,"c":5775.0,"v":2363.0,"dr":0.0267,"sa":0.5942},{"date":"2026-01-22","o":5825.0,"h":6070.0,"l":5825.0,"c":5835.0,"v":5793.0,"dr":0.0104,"sa":0.5936},{"date":"2026-01-23","o":5845.0,"h":5845.0,"l":5680.0,"c":5675.0,"v":3919.0,"dr":-0.0274,"sa":0.594},{"date":"2026-01-26","o":5615.0,"h":5735.0,"l":5615.0,"c":5675.0,"v":4230.0,"dr":0.0,"sa":0.594},{"date":"2026-01-27","o":5635.0,"h":5665.0,"l":5455.0,"c":5555.0,"v":9843.0,"dr":-0.0211,"sa":0.5944},{"date":"2026-01-28","o":5505.0,"h":5605.0,"l":5390.0,"c":5450.0,"v":3189.0,"dr":-0.0189,"sa":0.5948},{"date":"2026-01-29","o":5380.0,"h":5450.0,"l":5140.0,"c":5150.0,"v":2036.0,"dr":-0.055,"sa":0.5975},{"date":"2026-01-30","o":5090.0,"h":5210.0,"l":4957.5,"c":4995.0,"v":5342.0,"dr":-0.0301,"sa":0.5982},{"date":"2026-02-02","o":5040.0,"h":5040.0,"l":4920.0,"c":4970.0,"v":9765.0,"dr":-0.005,"sa":0.5981},{"date":"2026-02-03","o":4990.0,"h":5095.0,"l":4880.0,"c":4920.0,"v":3771.0,"dr":-0.0101,"sa":0.5982},{"date":"2026-02-04","o":4847.5,"h":5040.0,"l":4760.0,"c":4897.5,"v":10670.0,"dr":-0.0046,"sa":0.5982},{"date":"2026-02-05","o":4900.0,"h":5235.0,"l":4900.0,"c":5100.0,"v":3824.0,"dr":0.0413,"sa":0.5989},{"date":"2026-02-06","o":5115.0,"h":5425.0,"l":5115.0,"c":5390.0,"v":18094.0,"dr":0.0569,"sa":0.6013},{"date":"2026-02-09","o":5450.0,"h":5450.0,"l":5065.0,"c":5195.0,"v":23768.0,"dr":-0.0362,"sa":0.6002},{"date":"2026-02-10","o":5085.0,"h":5100.0,"l":4992.5,"c":4987.5,"v":2132.0,"dr":-0.0399,"sa":0.6012},{"date":"2026-02-11","o":4980.0,"h":5050.0,"l":4372.5,"c":4445.0,"v":25758.0,"dr":-0.1088,"sa":0.6106},{"date":"2026-02-12","o":4410.0,"h":4437.5,"l":4187.5,"c":4305.0,"v":11468.0,"dr":-0.0315,"sa":0.6111},{"date":"2026-02-13","o":4265.0,"h":4322.5,"l":4237.5,"c":4272.5,"v":1043.0,"dr":-0.0075,"sa":0.6111},{"date":"2026-02-18","o":4142.5,"h":4207.5,"l":4100.0,"c":4107.5,"v":2608.0,"dr":-0.0386,"sa":0.6124},{"date":"2026-02-19","o":4195.0,"h":4820.0,"l":4090.0,"c":4332.5,"v":39293.0,"dr":0.0548,"sa":0.614},{"date":"2026-02-20","o":4380.0,"h":4802.5,"l":4367.5,"c":4795.0,"v":15182.0,"dr":0.1068,"sa":0.6231},{"date":"2026-02-23","o":4687.5,"h":4745.0,"l":4560.0,"c":4657.5,"v":6665.0,"dr":-0.0287,"sa":0.6235},{"date":"2026-02-24","o":4615.0,"h":4920.0,"l":4615.0,"c":4860.0,"v":1798.0,"dr":0.0435,"sa":0.6248},{"date":"2026-02-25","o":4897.5,"h":4997.5,"l":4795.0,"c":4857.5,"v":939.0,"dr":-0.0005,"sa":0.6246},{"date":"2026-02-26","o":4970.0,"h":5145.0,"l":4970.0,"c":5070.0,"v":2700.0,"dr":0.0437,"sa":0.6259},{"date":"2026-02-27","o":5135.0,"h":5140.0,"l":4952.5,"c":4975.0,"v":10978.0,"dr":-0.0187,"sa":0.625},{"date":"2026-03-02","o":4972.5,"h":4972.5,"l":4840.0,"c":4900.0,"v":440.0,"dr":-0.0151,"sa":0.6243},{"date":"2026-03-03","o":4932.5,"h":4972.5,"l":4710.0,"c":4975.0,"v":2024.0,"dr":0.0153,"sa":0.6241},{"date":"2026-03-04","o":5025.0,"h":5195.0,"l":5025.0,"c":5100.0,"v":2128.0,"dr":0.0251,"sa":0.6246},{"date":"2026-03-05","o":5200.0,"h":5350.0,"l":5085.0,"c":5160.0,"v":7639.0,"dr":0.0118,"sa":0.6202},{"date":"2026-03-06","o":4995.0,"h":5240.0,"l":4995.0,"c":5035.0,"v":1619.0,"dr":-0.0242,"sa":0.6198},{"date":"2026-03-09","o":5135.0,"h":5175.0,"l":4932.5,"c":5120.0,"v":1045.0,"dr":0.0169,"sa":0.6198},{"date":"2026-03-10","o":5035.0,"h":5040.0,"l":4872.5,"c":4857.5,"v":1643.0,"dr":-0.0513,"sa":0.6219},{"date":"2026-03-11","o":4885.0,"h":4885.0,"l":4722.5,"c":4772.5,"v":1017.0,"dr":-0.0175,"sa":0.6222},{"date":"2026-03-12","o":4785.0,"h":4945.0,"l":4710.0,"c":4692.5,"v":712.0,"dr":-0.0168,"sa":0.6222},{"date":"2026-03-13","o":4852.5,"h":4852.5,"l":4735.0,"c":4740.0,"v":1017.0,"dr":0.0101,"sa":0.6222},{"date":"2026-03-16","o":4840.0,"h":4912.5,"l":4830.0,"c":4887.5,"v":321.0,"dr":0.0311,"sa":0.6229},{"date":"2026-03-17","o":5010.0,"h":5105.0,"l":5000.0,"c":5000.0,"v":424.0,"dr":0.023,"sa":0.6231},{"date":"2026-03-18","o":5060.0,"h":5075.0,"l":4995.0,"c":4955.0,"v":734.0,"dr":-0.009,"sa":0.619},{"date":"2026-03-19","o":4927.5,"h":5040.0,"l":4900.0,"c":5005.0,"v":10910.0,"dr":0.0101,"sa":0.619},{"date":"2026-03-20","o":4927.5,"h":4942.5,"l":4857.5,"c":4847.5,"v":200.0,"dr":-0.0315,"sa":0.6183},{"date":"2026-03-23","o":4780.0,"h":4800.0,"l":4760.0,"c":4805.0,"v":5.0,"dr":-0.0088,"sa":0.6167},{"date":"2026-03-25","o":4610.0,"h":4610.0,"l":4340.0,"c":4335.0,"v":3099.0,"dr":-0.0978,"sa":0.6237},{"date":"2026-03-26","o":4400.0,"h":4450.0,"l":4350.0,"c":4350.0,"v":442.0,"dr":0.0035,"sa":0.6235},{"date":"2026-03-27","o":4287.5,"h":4392.5,"l":4260.0,"c":4392.5,"v":882.0,"dr":0.0098,"sa":0.6227},{"date":"2026-03-30","o":4457.5,"h":4457.5,"l":4387.5,"c":4385.0,"v":290.0,"dr":-0.0017,"sa":0.6221},{"date":"2026-03-31","o":4477.5,"h":4600.0,"l":4477.5,"c":4567.5,"v":294.0,"dr":0.0416,"sa":0.6233},{"date":"2026-04-01","o":4587.5,"h":4680.0,"l":4555.0,"c":4627.5,"v":1847.0,"dr":0.0131,"sa":0.6234},{"date":"2026-04-06","o":4720.0,"h":5040.0,"l":4720.0,"c":5050.0,"v":2039.0,"dr":0.0913,"sa":0.6296},{"date":"2026-04-07","o":5110.0,"h":5110.0,"l":4985.0,"c":5000.0,"v":318.0,"dr":-0.0099,"sa":0.6297},{"date":"2026-04-08","o":5075.0,"h":5105.0,"l":4970.0,"c":4980.0,"v":274.0,"dr":-0.004,"sa":0.6266},{"date":"2026-04-09","o":4972.5,"h":4980.0,"l":4840.0,"c":4947.5,"v":1436.0,"dr":-0.0065,"sa":0.6264},{"date":"2026-04-10","o":4915.0,"h":4950.0,"l":4872.5,"c":4887.5,"v":589.0,"dr":-0.0121,"sa":0.6265},{"date":"2026-04-13","o":4875.0,"h":5025.0,"l":4875.0,"c":5030.0,"v":423.0,"dr":0.0292,"sa":0.6271},{"date":"2026-04-14","o":5165.0,"h":5190.0,"l":5085.0,"c":5155.0,"v":556.0,"dr":0.0249,"sa":0.6272},{"date":"2026-04-15","o":5250.0,"h":5305.0,"l":5220.0,"c":5250.0,"v":383.0,"dr":0.0184,"sa":0.6271},{"date":"2026-04-16","o":5360.0,"h":5485.0,"l":5325.0,"c":5405.0,"v":1069.0,"dr":0.0295,"sa":0.6277},{"date":"2026-04-17","o":5515.0,"h":5645.0,"l":5515.0,"c":5630.0,"v":2385.0,"dr":0.0416,"sa":0.6241},{"date":"2026-04-20","o":5710.0,"h":5880.0,"l":5635.0,"c":5865.0,"v":4927.0,"dr":0.0417,"sa":0.6253},{"date":"2026-04-21","o":5905.0,"h":5985.0,"l":5845.0,"c":5950.0,"v":3929.0,"dr":0.0145,"sa":0.623},{"date":"2026-04-22","o":5980.0,"h":6105.0,"l":5940.0,"c":6060.0,"v":1173.0,"dr":0.0185,"sa":0.6208},{"date":"2026-04-23","o":5970.0,"h":6030.0,"l":5790.0,"c":5835.0,"v":1074.0,"dr":-0.0371,"sa":0.6219},{"date":"2026-04-24","o":5800.0,"h":5980.0,"l":5770.0,"c":5830.0,"v":609.0,"dr":-0.0009,"sa":0.6214},{"date":"2026-04-27","o":5840.0,"h":6170.0,"l":5840.0,"c":6170.0,"v":9212.0,"dr":0.0583,"sa":0.6198},{"date":"2026-04-28","o":6185.0,"h":6265.0,"l":5875.0,"c":5915.0,"v":12310.0,"dr":-0.0413,"sa":0.6212},{"date":"2026-04-29","o":6280.0,"h":6645.0,"l":6235.0,"c":6455.0,"v":35436.0,"dr":0.0913,"sa":0.6226},{"date":"2026-04-30","o":6215.0,"h":6215.0,"l":5925.0,"c":5990.0,"v":100442.0,"dr":-0.072,"sa":0.6271},{"date":"2026-05-04","o":5990.0,"h":6140.0,"l":5985.0,"c":5975.0,"v":1484.0,"dr":-0.0025,"sa":0.6242},{"date":"2026-05-05","o":5955.0,"h":6040.0,"l":5825.0,"c":5830.0,"v":23276.0,"dr":-0.0243,"sa":0.6248},{"date":"2026-05-06","o":5875.0,"h":5995.0,"l":5830.0,"c":5980.0,"v":991.0,"dr":0.0257,"sa":0.6251},{"date":"2026-05-07","o":5980.0,"h":5980.0,"l":5835.0,"c":5910.0,"v":748.0,"dr":-0.0117,"sa":0.6253},{"date":"2026-05-08","o":5910.0,"h":5990.0,"l":5910.0,"c":5950.0,"v":432.0,"dr":0.0068,"sa":0.6252},{"date":"2026-05-11","o":5810.0,"h":5810.0,"l":5510.0,"c":5515.0,"v":1821.0,"dr":-0.0731,"sa":0.6298},{"date":"2026-05-12","o":5450.0,"h":5515.0,"l":5290.0,"c":5270.0,"v":966.0,"dr":-0.0444,"sa":0.6298},{"date":"2026-05-13","o":5235.0,"h":5420.0,"l":5210.0,"c":5300.0,"v":1427.0,"dr":0.0057,"sa":0.6283},{"date":"2026-05-14","o":5265.0,"h":5420.0,"l":5265.0,"c":5365.0,"v":439.0,"dr":0.0123,"sa":0.6284},{"date":"2026-05-15","o":5450.0,"h":5460.0,"l":5380.0,"c":5370.0,"v":211.0,"dr":0.0009,"sa":0.628},{"date":"2026-05-18","o":5475.0,"h":5570.0,"l":5475.0,"c":5460.0,"v":1507.0,"dr":0.0168,"sa":0.6277},{"date":"2026-05-19","o":5425.0,"h":5450.0,"l":5275.0,"c":5345.0,"v":1995.0,"dr":-0.0211,"sa":0.6275},{"date":"2026-05-20","o":5375.0,"h":5650.0,"l":5375.0,"c":5605.0,"v":1151.0,"dr":0.0486,"sa":0.629},{"date":"2026-05-21","o":5670.0,"h":5670.0,"l":5560.0,"c":5600.0,"v":702.0,"dr":-0.0009,"sa":0.6287},{"date":"2026-05-22","o":5610.0,"h":5870.0,"l":5595.0,"c":5800.0,"v":23454.0,"dr":0.0357,"sa":0.6296},{"date":"2026-05-26","o":5890.0,"h":6045.0,"l":5890.0,"c":5950.0,"v":6301.0,"dr":0.0259,"sa":0.63},{"date":"2026-05-27","o":6010.0,"h":6095.0,"l":5885.0,"c":5895.0,"v":1016.0,"dr":-0.0092,"sa":0.6301},{"date":"2026-05-28","o":6000.0,"h":6220.0,"l":6000.0,"c":6155.0,"v":1287.0,"dr":0.0441,"sa":0.6314},{"date":"2026-05-29","o":6190.0,"h":6305.0,"l":6095.0,"c":6260.0,"v":22288.0,"dr":0.0171,"sa":0.6316},{"date":"2026-06-01","o":6350.0,"h":6475.0,"l":6300.0,"c":6375.0,"v":3231.0,"dr":0.0184,"sa":0.6314},{"date":"2026-06-02","o":6445.0,"h":6605.0,"l":6440.0,"c":6505.0,"v":1591.0,"dr":0.0204,"sa":0.6306},{"date":"2026-06-03","o":6475.0,"h":6510.0,"l":6300.0,"c":6325.0,"v":2017.0,"dr":-0.0277,"sa":0.6312},{"date":"2026-06-04","o":6370.0,"h":6445.0,"l":6310.0,"c":6335.0,"v":1748.0,"dr":0.0016,"sa":0.631},{"date":"2026-06-05","o":6740.0,"h":6740.0,"l":6245.0,"c":6285.0,"v":15709.0,"dr":-0.0079,"sa":0.6256},{"date":"2026-06-08","o":6305.0,"h":6565.0,"l":6230.0,"c":6535.0,"v":17115.0,"dr":0.0398,"sa":0.6266},{"date":"2026-06-09","o":6600.0,"h":6630.0,"l":6340.0,"c":6475.0,"v":2851.0,"dr":-0.0092,"sa":0.6247},{"date":"2026-06-10","o":6560.0,"h":6560.0,"l":6455.0,"c":6500.0,"v":67.0,"dr":0.0039,"sa":0.6229},{"date":"2026-06-11","o":6475.0,"h":6520.0,"l":6350.0,"c":6445.0,"v":1330.0,"dr":-0.0085,"sa":0.6215},{"date":"2026-06-12","o":6600.0,"h":6680.0,"l":6450.0,"c":6475.0,"v":11640.0,"dr":0.0047,"sa":0.6209},{"date":"2026-06-16","o":6800.0,"h":6925.0,"l":6800.0,"c":6855.0,"v":14266.0,"dr":0.0587,"sa":0.6231},{"date":"2026-06-17","o":6940.0,"h":7040.0,"l":6855.0,"c":6820.0,"v":1215.0,"dr":-0.0051,"sa":0.623},{"date":"2026-06-18","o":6935.0,"h":7015.0,"l":6900.0,"c":6910.0,"v":1109.0,"dr":0.0132,"sa":0.623},{"date":"2026-06-19","o":7100.0,"h":7100.0,"l":6805.0,"c":6805.0,"v":37.0,"dr":-0.0152,"sa":0.6232},{"date":"2026-06-22","o":6890.0,"h":7030.0,"l":6890.0,"c":6910.0,"v":2336.0,"dr":0.0154,"sa":0.6219},{"date":"2026-06-23","o":6975.0,"h":7225.0,"l":6975.0,"c":7215.0,"v":3433.0,"dr":0.0441,"sa":0.6228},{"date":"2026-06-24","o":7250.0,"h":7730.0,"l":7250.0,"c":7555.0,"v":2241.0,"dr":0.0471,"sa":0.6241},{"date":"2026-06-25","o":7495.0,"h":7600.0,"l":7395.0,"c":7465.0,"v":1229.0,"dr":-0.0119,"sa":0.6208},{"date":"2026-06-26","o":7405.0,"h":7565.0,"l":7405.0,"c":7455.0,"v":527.0,"dr":-0.0013,"sa":0.6202},{"date":"2026-06-29","o":7600.0,"h":7790.0,"l":7600.0,"c":7675.0,"v":806.0,"dr":0.0295,"sa":0.6207},{"date":"2026-06-30","o":7590.0,"h":7590.0,"l":7255.0,"c":7320.0,"v":667.0,"dr":-0.0463,"sa":0.6222},{"date":"2026-07-01","o":7400.0,"h":7480.0,"l":7150.0,"c":7140.0,"v":1272.0,"dr":-0.0246,"sa":0.6213},{"date":"2026-07-02","o":7310.0,"h":7525.0,"l":7310.0,"c":7460.0,"v":351.0,"dr":0.0448,"sa":0.6225},{"date":"2026-07-03","o":7460.0,"h":0.0,"l":0.0,"c":7405.0,"v":3.0,"dr":-0.0074,"sa":0.6226},{"date":"2026-07-06","o":7510.0,"h":7510.0,"l":7275.0,"c":7375.0,"v":291.0,"dr":-0.0041,"sa":0.6208},{"date":"2026-07-07","o":7475.0,"h":7670.0,"l":7475.0,"c":7620.0,"v":515.0,"dr":0.0332,"sa":0.6215},{"date":"2026-07-08","o":7525.0,"h":7550.0,"l":7385.0,"c":7580.0,"v":369.0,"dr":-0.0052,"sa":0.6216},{"date":"2026-07-10","o":7730.0,"h":7930.0,"l":7685.0,"c":7930.0,"v":280.0,"dr":0.0462,"sa":0.6217},{"date":"2026-07-13","o":8015.0,"h":8040.0,"l":7785.0,"c":7845.0,"v":3939.0,"dr":-0.0107,"sa":0.6211},{"date":"2026-07-14","o":7890.0,"h":8055.0,"l":7885.0,"c":8065.0,"v":379.0,"dr":0.028,"sa":0.6212},{"date":"2026-07-15","o":8200.0,"h":8485.0,"l":8200.0,"c":8410.0,"v":3326.0,"dr":0.0428,"sa":0.6221},{"date":"2026-07-16","o":8350.0,"h":8380.0,"l":8150.0,"c":8140.0,"v":702.0,"dr":-0.0321,"sa":0.623},{"date":"2026-07-17","o":8225.0,"h":8340.0,"l":8200.0,"c":8245.0,"v":402.0,"dr":0.0129,"sa":0.6226},{"date":"2026-07-20","o":8375.0,"h":8485.0,"l":8295.0,"c":8270.0,"v":2618.0,"dr":0.003,"sa":0.6146},{"date":"2026-07-21","o":8335.0,"h":8335.0,"l":7965.0,"c":8005.0,"v":520.0,"dr":-0.032,"sa":0.6156},{"date":"2026-07-22","o":8110.0,"h":8110.0,"l":7875.0,"c":7880.0,"v":1190.0,"dr":-0.0156,"sa":0.6156},{"date":"2026-07-23","o":7780.0,"h":8030.0,"l":7680.0,"c":8000.0,"v":1263.0,"dr":0.0152,"sa":0.6132},{"date":"2026-07-24","o":8115.0,"h":8115.0,"l":7955.0,"c":8060.0,"v":295.0,"dr":0.0075,"sa":0.6133},{"date":"2026-07-27","o":8120.0,"h":8350.0,"l":8120.0,"c":8400.0,"v":1391.0,"dr":0.0422,"sa":0.6137},{"date":"2026-07-28","o":8450.0,"h":8655.0,"l":8450.0,"c":8640.0,"v":4471.0,"dr":0.0286,"sa":0.6132}]