[{"date":"2025-11-12","o":39640.0,"h":39920.0,"l":39260.0,"c":39920.0,"v":3432.0,"dr":0.0081,"sa":0.6809},{"date":"2025-11-13","o":39320.0,"h":40000.0,"l":39320.0,"c":39580.0,"v":1644.0,"dr":-0.0085,"sa":0.6809},{"date":"2025-11-14","o":39400.0,"h":39900.0,"l":39100.0,"c":39780.0,"v":435.0,"dr":0.0051,"sa":0.393},{"date":"2025-11-17","o":39540.0,"h":39900.0,"l":39240.0,"c":39040.0,"v":144.0,"dr":-0.0186,"sa":0.3933},{"date":"2025-11-18","o":39100.0,"h":39100.0,"l":38340.0,"c":38620.0,"v":789.0,"dr":-0.0108,"sa":0.3935},{"date":"2025-11-19","o":38500.0,"h":39080.0,"l":38280.0,"c":38720.0,"v":179.0,"dr":0.0026,"sa":0.3933},{"date":"2025-11-21","o":39980.0,"h":40940.0,"l":39600.0,"c":40540.0,"v":178.0,"dr":0.047,"sa":0.396},{"date":"2025-11-25","o":40540.0,"h":41800.0,"l":40540.0,"c":41840.0,"v":192.0,"dr":0.0321,"sa":0.3971},{"date":"2025-11-26","o":41520.0,"h":42400.0,"l":41400.0,"c":42320.0,"v":363.0,"dr":0.0115,"sa":0.3972},{"date":"2025-11-27","o":44320.0,"h":44320.0,"l":40500.0,"c":40720.0,"v":67.0,"dr":-0.0378,"sa":0.399},{"date":"2025-11-28","o":41640.0,"h":42100.0,"l":41340.0,"c":42080.0,"v":638.0,"dr":0.0334,"sa":0.3997},{"date":"2025-12-01","o":41880.0,"h":41880.0,"l":41300.0,"c":41540.0,"v":625.0,"dr":-0.0128,"sa":0.3988},{"date":"2025-12-02","o":41340.0,"h":41360.0,"l":40720.0,"c":40900.0,"v":382.0,"dr":-0.0154,"sa":0.3979},{"date":"2025-12-03","o":40960.0,"h":41560.0,"l":40680.0,"c":40620.0,"v":105.0,"dr":-0.0068,"sa":0.3978},{"date":"2025-12-04","o":41080.0,"h":41560.0,"l":41020.0,"c":41240.0,"v":142.0,"dr":0.0153,"sa":0.3974},{"date":"2025-12-05","o":41340.0,"h":41640.0,"l":41140.0,"c":41600.0,"v":785.0,"dr":0.0087,"sa":0.397},{"date":"2025-12-09","o":41880.0,"h":41880.0,"l":41240.0,"c":41360.0,"v":473.0,"dr":-0.0058,"sa":0.397},{"date":"2025-12-10","o":40840.0,"h":42520.0,"l":40840.0,"c":42580.0,"v":499.0,"dr":0.0295,"sa":0.3972},{"date":"2025-12-11","o":42560.0,"h":43520.0,"l":42560.0,"c":43060.0,"v":262.0,"dr":0.0113,"sa":0.3966},{"date":"2025-12-12","o":42920.0,"h":43280.0,"l":42760.0,"c":42880.0,"v":258.0,"dr":-0.0042,"sa":0.3959},{"date":"2025-12-15","o":42560.0,"h":43400.0,"l":42400.0,"c":42980.0,"v":364.0,"dr":0.0023,"sa":0.394},{"date":"2025-12-16","o":43000.0,"h":43800.0,"l":43000.0,"c":43600.0,"v":1360.0,"dr":0.0144,"sa":0.3942},{"date":"2025-12-17","o":43840.0,"h":44100.0,"l":43620.0,"c":43820.0,"v":100.0,"dr":0.005,"sa":0.393},{"date":"2025-12-18","o":43700.0,"h":44420.0,"l":43640.0,"c":44120.0,"v":416.0,"dr":0.0068,"sa":0.3928},{"date":"2025-12-19","o":43780.0,"h":44700.0,"l":42300.0,"c":44560.0,"v":1373.0,"dr":0.01,"sa":0.3928},{"date":"2025-12-22","o":44740.0,"h":44860.0,"l":44240.0,"c":44600.0,"v":249.0,"dr":0.0009,"sa":0.3928},{"date":"2025-12-23","o":45300.0,"h":45520.0,"l":44760.0,"c":44760.0,"v":437.0,"dr":0.0036,"sa":0.3928},{"date":"2025-12-24","o":45400.0,"h":45400.0,"l":44980.0,"c":45160.0,"v":15.0,"dr":0.0089,"sa":0.3927},{"date":"2025-12-26","o":42500.0,"h":46460.0,"l":42500.0,"c":45180.0,"v":1512.0,"dr":0.0004,"sa":0.3925},{"date":"2025-12-29","o":45720.0,"h":45720.0,"l":44520.0,"c":44440.0,"v":470.0,"dr":-0.0164,"sa":0.3922},{"date":"2025-12-30","o":44600.0,"h":45220.0,"l":44300.0,"c":44400.0,"v":171.0,"dr":-0.0009,"sa":0.3922},{"date":"2026-01-02","o":44700.0,"h":45200.0,"l":43700.0,"c":45080.0,"v":635.0,"dr":0.0153,"sa":0.3924},{"date":"2026-01-05","o":45100.0,"h":45800.0,"l":44460.0,"c":45720.0,"v":389.0,"dr":0.0142,"sa":0.3923},{"date":"2026-01-06","o":46200.0,"h":46880.0,"l":45600.0,"c":46700.0,"v":326.0,"dr":0.0214,"sa":0.3924},{"date":"2026-01-07","o":46800.0,"h":47400.0,"l":46800.0,"c":47020.0,"v":1166.0,"dr":0.0069,"sa":0.3918},{"date":"2026-01-08","o":47240.0,"h":48200.0,"l":46500.0,"c":47120.0,"v":533.0,"dr":0.0021,"sa":0.3917},{"date":"2026-01-09","o":47700.0,"h":48760.0,"l":47360.0,"c":47900.0,"v":4059.0,"dr":0.0166,"sa":0.3902},{"date":"2026-01-12","o":48000.0,"h":48220.0,"l":47120.0,"c":47520.0,"v":124.0,"dr":-0.0079,"sa":0.3903},{"date":"2026-01-13","o":46880.0,"h":47600.0,"l":46880.0,"c":47120.0,"v":596.0,"dr":-0.0084,"sa":0.3904},{"date":"2026-01-14","o":47120.0,"h":47800.0,"l":47120.0,"c":47440.0,"v":267.0,"dr":0.0068,"sa":0.3891},{"date":"2026-01-15","o":47960.0,"h":47960.0,"l":47300.0,"c":47360.0,"v":395.0,"dr":-0.0017,"sa":0.389},{"date":"2026-01-16","o":47620.0,"h":47620.0,"l":46940.0,"c":46980.0,"v":335.0,"dr":-0.008,"sa":0.3891},{"date":"2026-01-19","o":47480.0,"h":47480.0,"l":44500.0,"c":47480.0,"v":7.0,"dr":0.0106,"sa":0.3892},{"date":"2026-01-20","o":45220.0,"h":46900.0,"l":45220.0,"c":45680.0,"v":619.0,"dr":-0.0379,"sa":0.3912},{"date":"2026-01-21","o":45580.0,"h":46940.0,"l":45500.0,"c":46500.0,"v":304.0,"dr":0.018,"sa":0.3915},{"date":"2026-01-22","o":46780.0,"h":46960.0,"l":46240.0,"c":46700.0,"v":642.0,"dr":0.0043,"sa":0.3914},{"date":"2026-01-23","o":46140.0,"h":47300.0,"l":45560.0,"c":46160.0,"v":493.0,"dr":-0.0116,"sa":0.3916},{"date":"2026-01-26","o":45720.0,"h":46340.0,"l":45560.0,"c":46080.0,"v":223.0,"dr":-0.0017,"sa":0.3916},{"date":"2026-01-27","o":46560.0,"h":47520.0,"l":45680.0,"c":46960.0,"v":222.0,"dr":0.0191,"sa":0.3919},{"date":"2026-01-28","o":46780.0,"h":47720.0,"l":46760.0,"c":47440.0,"v":103.0,"dr":0.0102,"sa":0.3918},{"date":"2026-01-29","o":47440.0,"h":48060.0,"l":47200.0,"c":48000.0,"v":103.0,"dr":0.0118,"sa":0.392},{"date":"2026-01-30","o":47520.0,"h":48300.0,"l":47520.0,"c":48200.0,"v":143.0,"dr":0.0042,"sa":0.3917},{"date":"2026-02-02","o":48300.0,"h":49720.0,"l":48240.0,"c":49740.0,"v":140.0,"dr":0.032,"sa":0.3918},{"date":"2026-02-03","o":50575.0,"h":52975.0,"l":50575.0,"c":52650.0,"v":622.0,"dr":0.0585,"sa":0.3958},{"date":"2026-02-04","o":52600.0,"h":54675.0,"l":52600.0,"c":54300.0,"v":356.0,"dr":0.0313,"sa":0.3967},{"date":"2026-02-05","o":53675.0,"h":55100.0,"l":53675.0,"c":55050.0,"v":799.0,"dr":0.0138,"sa":0.3968},{"date":"2026-02-06","o":55350.0,"h":55375.0,"l":54525.0,"c":54850.0,"v":275.0,"dr":-0.0036,"sa":0.396},{"date":"2026-02-09","o":56075.0,"h":56075.0,"l":54000.0,"c":54500.0,"v":524.0,"dr":-0.0064,"sa":0.396},{"date":"2026-02-10","o":53600.0,"h":54275.0,"l":53400.0,"c":54350.0,"v":98.0,"dr":-0.0028,"sa":0.3959},{"date":"2026-02-11","o":54300.0,"h":55050.0,"l":54300.0,"c":54375.0,"v":214.0,"dr":0.0005,"sa":0.3949},{"date":"2026-02-12","o":55175.0,"h":55725.0,"l":53300.0,"c":54300.0,"v":345.0,"dr":-0.0014,"sa":0.3946},{"date":"2026-02-13","o":54200.0,"h":55650.0,"l":53750.0,"c":55175.0,"v":419.0,"dr":0.0161,"sa":0.3903},{"date":"2026-02-18","o":54625.0,"h":56075.0,"l":54625.0,"c":55425.0,"v":310.0,"dr":0.0045,"sa":0.39},{"date":"2026-02-19","o":55825.0,"h":55825.0,"l":54650.0,"c":55325.0,"v":420.0,"dr":-0.0018,"sa":0.39},{"date":"2026-02-20","o":56150.0,"h":56500.0,"l":54900.0,"c":56100.0,"v":265.0,"dr":0.014,"sa":0.3897},{"date":"2026-02-23","o":55500.0,"h":55750.0,"l":54825.0,"c":55150.0,"v":171.0,"dr":-0.0169,"sa":0.39},{"date":"2026-02-24","o":54875.0,"h":56275.0,"l":54875.0,"c":55775.0,"v":216.0,"dr":0.0113,"sa":0.3901},{"date":"2026-02-25","o":55650.0,"h":56475.0,"l":55625.0,"c":56600.0,"v":122.0,"dr":0.0148,"sa":0.3901},{"date":"2026-02-26","o":56500.0,"h":58075.0,"l":56500.0,"c":57750.0,"v":1111.0,"dr":0.0203,"sa":0.3905},{"date":"2026-02-27","o":56875.0,"h":58000.0,"l":56850.0,"c":57375.0,"v":73.0,"dr":-0.0065,"sa":0.3906},{"date":"2026-03-02","o":56950.0,"h":56950.0,"l":55575.0,"c":56250.0,"v":309.0,"dr":-0.0196,"sa":0.391},{"date":"2026-03-03","o":55700.0,"h":56975.0,"l":55325.0,"c":56650.0,"v":329.0,"dr":0.0071,"sa":0.3909},{"date":"2026-03-04","o":56950.0,"h":56950.0,"l":56000.0,"c":56275.0,"v":203.0,"dr":-0.0066,"sa":0.3909},{"date":"2026-03-05","o":56300.0,"h":56300.0,"l":54900.0,"c":55000.0,"v":307.0,"dr":-0.0227,"sa":0.3917},{"date":"2026-03-06","o":54225.0,"h":54325.0,"l":52450.0,"c":52700.0,"v":257.0,"dr":-0.0418,"sa":0.3942},{"date":"2026-03-09","o":52175.0,"h":53100.0,"l":51350.0,"c":53075.0,"v":334.0,"dr":0.0071,"sa":0.3901},{"date":"2026-03-10","o":53375.0,"h":53875.0,"l":53025.0,"c":52625.0,"v":226.0,"dr":-0.0085,"sa":0.3902},{"date":"2026-03-11","o":52625.0,"h":52725.0,"l":52075.0,"c":52375.0,"v":474.0,"dr":-0.0048,"sa":0.3903},{"date":"2026-03-12","o":51900.0,"h":52700.0,"l":51425.0,"c":51300.0,"v":100.0,"dr":-0.0205,"sa":0.391},{"date":"2026-03-13","o":51150.0,"h":51775.0,"l":51000.0,"c":51900.0,"v":57.0,"dr":0.0117,"sa":0.3901},{"date":"2026-03-16","o":51950.0,"h":52375.0,"l":51825.0,"c":52000.0,"v":221.0,"dr":0.0019,"sa":0.39},{"date":"2026-03-17","o":51725.0,"h":52150.0,"l":51525.0,"c":51925.0,"v":167.0,"dr":-0.0014,"sa":0.3883},{"date":"2026-03-18","o":52550.0,"h":52550.0,"l":51250.0,"c":51225.0,"v":147.0,"dr":-0.0135,"sa":0.3882},{"date":"2026-03-19","o":51200.0,"h":51825.0,"l":50575.0,"c":51975.0,"v":1912.0,"dr":0.0146,"sa":0.3883},{"date":"2026-03-20","o":54400.0,"h":54400.0,"l":52525.0,"c":52825.0,"v":1110.0,"dr":0.0164,"sa":0.3881},{"date":"2026-03-23","o":54000.0,"h":54000.0,"l":52325.0,"c":52125.0,"v":250.0,"dr":-0.0133,"sa":0.388},{"date":"2026-03-25","o":52500.0,"h":53050.0,"l":51225.0,"c":51750.0,"v":785.0,"dr":-0.0072,"sa":0.3881},{"date":"2026-03-26","o":51575.0,"h":51575.0,"l":50575.0,"c":50500.0,"v":1920.0,"dr":-0.0242,"sa":0.3887},{"date":"2026-03-27","o":50250.0,"h":50700.0,"l":50125.0,"c":50725.0,"v":571.0,"dr":0.0045,"sa":0.3886},{"date":"2026-03-30","o":50650.0,"h":51250.0,"l":50650.0,"c":50700.0,"v":314.0,"dr":-0.0005,"sa":0.3878},{"date":"2026-03-31","o":51200.0,"h":52500.0,"l":50850.0,"c":52375.0,"v":88.0,"dr":0.033,"sa":0.3879},{"date":"2026-04-01","o":53775.0,"h":54250.0,"l":53475.0,"c":53300.0,"v":1836.0,"dr":0.0177,"sa":0.3882},{"date":"2026-04-06","o":53125.0,"h":53550.0,"l":53100.0,"c":53300.0,"v":167.0,"dr":0.0,"sa":0.388},{"date":"2026-04-07","o":53450.0,"h":53500.0,"l":53025.0,"c":53025.0,"v":24.0,"dr":-0.0052,"sa":0.384},{"date":"2026-04-08","o":54125.0,"h":55200.0,"l":54125.0,"c":55225.0,"v":220.0,"dr":0.0415,"sa":0.3835},{"date":"2026-04-09","o":55075.0,"h":56125.0,"l":55075.0,"c":55825.0,"v":136.0,"dr":0.0109,"sa":0.3833},{"date":"2026-04-10","o":55450.0,"h":56050.0,"l":55125.0,"c":55125.0,"v":1656.0,"dr":-0.0125,"sa":0.3836},{"date":"2026-04-13","o":54750.0,"h":55025.0,"l":54250.0,"c":54575.0,"v":339.0,"dr":-0.01,"sa":0.3838},{"date":"2026-04-14","o":53875.0,"h":54475.0,"l":53875.0,"c":54200.0,"v":51.0,"dr":-0.0069,"sa":0.3836},{"date":"2026-04-15","o":54375.0,"h":54375.0,"l":52825.0,"c":53125.0,"v":41.0,"dr":-0.0198,"sa":0.3839},{"date":"2026-04-16","o":52925.0,"h":55125.0,"l":52925.0,"c":55000.0,"v":591.0,"dr":0.0353,"sa":0.3718},{"date":"2026-04-17","o":55675.0,"h":57300.0,"l":55675.0,"c":57250.0,"v":260.0,"dr":0.0409,"sa":0.3732},{"date":"2026-04-20","o":57250.0,"h":58000.0,"l":56725.0,"c":57700.0,"v":107.0,"dr":0.0079,"sa":0.3732},{"date":"2026-04-21","o":58550.0,"h":58550.0,"l":57700.0,"c":57825.0,"v":164.0,"dr":0.0022,"sa":0.3715},{"date":"2026-04-22","o":57500.0,"h":57550.0,"l":56725.0,"c":56875.0,"v":207.0,"dr":-0.0164,"sa":0.3561},{"date":"2026-04-23","o":58225.0,"h":58225.0,"l":57800.0,"c":57925.0,"v":40.0,"dr":0.0185,"sa":0.3511},{"date":"2026-04-24","o":57375.0,"h":58125.0,"l":57375.0,"c":57850.0,"v":92.0,"dr":-0.0013,"sa":0.3506},{"date":"2026-04-27","o":57775.0,"h":58700.0,"l":57775.0,"c":58825.0,"v":35.0,"dr":0.0169,"sa":0.3481},{"date":"2026-04-28","o":59025.0,"h":59075.0,"l":58000.0,"c":58575.0,"v":74.0,"dr":-0.0042,"sa":0.3459},{"date":"2026-04-29","o":58950.0,"h":58950.0,"l":57650.0,"c":57825.0,"v":45.0,"dr":-0.0128,"sa":0.3393},{"date":"2026-04-30","o":57325.0,"h":60450.0,"l":57325.0,"c":60350.0,"v":200.0,"dr":0.0437,"sa":0.3394},{"date":"2026-05-04","o":56250.0,"h":56250.0,"l":53000.0,"c":53550.0,"v":1740.0,"dr":-0.1127,"sa":0.3579},{"date":"2026-05-05","o":53875.0,"h":54550.0,"l":53500.0,"c":53925.0,"v":487.0,"dr":0.007,"sa":0.3557},{"date":"2026-05-06","o":54575.0,"h":55850.0,"l":53925.0,"c":55850.0,"v":392.0,"dr":0.0357,"sa":0.3548},{"date":"2026-05-07","o":56300.0,"h":56300.0,"l":55475.0,"c":55675.0,"v":269.0,"dr":-0.0031,"sa":0.3541},{"date":"2026-05-08","o":56200.0,"h":57000.0,"l":56000.0,"c":56175.0,"v":404.0,"dr":0.009,"sa":0.3538},{"date":"2026-05-11","o":56075.0,"h":57250.0,"l":55875.0,"c":56075.0,"v":307.0,"dr":-0.0018,"sa":0.3536},{"date":"2026-05-12","o":55975.0,"h":55975.0,"l":55350.0,"c":55475.0,"v":77.0,"dr":-0.0107,"sa":0.3539},{"date":"2026-05-13","o":56250.0,"h":56250.0,"l":54450.0,"c":54800.0,"v":207.0,"dr":-0.0122,"sa":0.349},{"date":"2026-05-14","o":55050.0,"h":56200.0,"l":55050.0,"c":56200.0,"v":295.0,"dr":0.0255,"sa":0.349},{"date":"2026-05-15","o":55525.0,"h":56050.0,"l":55275.0,"c":55975.0,"v":66.0,"dr":-0.004,"sa":0.3474},{"date":"2026-05-18","o":55075.0,"h":55300.0,"l":54625.0,"c":55225.0,"v":35.0,"dr":-0.0134,"sa":0.3476},{"date":"2026-05-19","o":53975.0,"h":55900.0,"l":53975.0,"c":55825.0,"v":84.0,"dr":0.0109,"sa":0.3474},{"date":"2026-05-20","o":56425.0,"h":57800.0,"l":56375.0,"c":57300.0,"v":265.0,"dr":0.0264,"sa":0.3416},{"date":"2026-05-21","o":57200.0,"h":58000.0,"l":56575.0,"c":57625.0,"v":253.0,"dr":0.0057,"sa":0.3416},{"date":"2026-05-22","o":58125.0,"h":59000.0,"l":58125.0,"c":58550.0,"v":151.0,"dr":0.0161,"sa":0.3418},{"date":"2026-05-26","o":59275.0,"h":59900.0,"l":59200.0,"c":59525.0,"v":228.0,"dr":0.0167,"sa":0.342},{"date":"2026-05-27","o":61250.0,"h":61250.0,"l":60675.0,"c":61025.0,"v":417.0,"dr":0.0252,"sa":0.3427},{"date":"2026-05-28","o":60125.0,"h":61000.0,"l":60125.0,"c":61150.0,"v":2030.0,"dr":0.002,"sa":0.3422},{"date":"2026-05-29","o":61150.0,"h":61575.0,"l":60825.0,"c":61200.0,"v":133.0,"dr":0.0008,"sa":0.3414},{"date":"2026-06-01","o":49300.0,"h":50900.0,"l":49300.0,"c":50600.0,"v":1320.0,"dr":-0.1732,"sa":0.3838},{"date":"2026-06-02","o":50450.0,"h":50450.0,"l":48840.0,"c":49500.0,"v":926.0,"dr":-0.0217,"sa":0.3846},{"date":"2026-06-03","o":49040.0,"h":49660.0,"l":49040.0,"c":49380.0,"v":124.0,"dr":-0.0024,"sa":0.3843},{"date":"2026-06-04","o":49820.0,"h":50625.0,"l":49760.0,"c":49700.0,"v":766.0,"dr":0.0065,"sa":0.3842},{"date":"2026-06-05","o":50275.0,"h":50550.0,"l":49940.0,"c":50250.0,"v":75.0,"dr":0.0111,"sa":0.3836},{"date":"2026-06-08","o":49860.0,"h":50525.0,"l":49860.0,"c":50250.0,"v":510.0,"dr":0.0,"sa":0.3834},{"date":"2026-06-09","o":51075.0,"h":51275.0,"l":49840.0,"c":50075.0,"v":207.0,"dr":-0.0035,"sa":0.3827},{"date":"2026-06-10","o":49200.0,"h":49300.0,"l":48160.0,"c":48240.0,"v":220.0,"dr":-0.0366,"sa":0.3847},{"date":"2026-06-11","o":48740.0,"h":50400.0,"l":48600.0,"c":50575.0,"v":2374.0,"dr":0.0484,"sa":0.3873},{"date":"2026-06-12","o":51050.0,"h":51050.0,"l":50325.0,"c":50525.0,"v":236.0,"dr":-0.001,"sa":0.3871},{"date":"2026-06-16","o":50775.0,"h":50775.0,"l":50100.0,"c":50325.0,"v":163.0,"dr":-0.004,"sa":0.3871},{"date":"2026-06-17","o":50150.0,"h":50250.0,"l":49160.0,"c":49080.0,"v":265.0,"dr":-0.0247,"sa":0.3876},{"date":"2026-06-18","o":49640.0,"h":49960.0,"l":48940.0,"c":49100.0,"v":107.0,"dr":0.0004,"sa":0.3872},{"date":"2026-06-19","o":49000.0,"h":52850.0,"l":47440.0,"c":52675.0,"v":61.0,"dr":0.0728,"sa":0.3934},{"date":"2026-06-22","o":50525.0,"h":50600.0,"l":49540.0,"c":50025.0,"v":452.0,"dr":-0.0503,"sa":0.3964},{"date":"2026-06-23","o":49320.0,"h":50375.0,"l":49320.0,"c":49400.0,"v":951.0,"dr":-0.0125,"sa":0.3962},{"date":"2026-06-24","o":48700.0,"h":48980.0,"l":48100.0,"c":49000.0,"v":4261.0,"dr":-0.0081,"sa":0.3964},{"date":"2026-06-25","o":50150.0,"h":50950.0,"l":50050.0,"c":50900.0,"v":1341.0,"dr":0.0388,"sa":0.398},{"date":"2026-06-26","o":50500.0,"h":50500.0,"l":49100.0,"c":48940.0,"v":1298.0,"dr":-0.0385,"sa":0.3997},{"date":"2026-06-29","o":49760.0,"h":50550.0,"l":49760.0,"c":50400.0,"v":1731.0,"dr":0.0298,"sa":0.4005},{"date":"2026-06-30","o":49160.0,"h":49260.0,"l":48040.0,"c":48920.0,"v":1203.0,"dr":-0.0294,"sa":0.4012},{"date":"2026-07-01","o":49500.0,"h":49880.0,"l":49040.0,"c":49440.0,"v":196.0,"dr":0.0106,"sa":0.401},{"date":"2026-07-02","o":49840.0,"h":49880.0,"l":48740.0,"c":49120.0,"v":598.0,"dr":-0.0065,"sa":0.401},{"date":"2026-07-03","o":51000.0,"h":53450.0,"l":51000.0,"c":53450.0,"v":111.0,"dr":0.0882,"sa":0.409},{"date":"2026-07-06","o":49620.0,"h":49700.0,"l":48360.0,"c":48760.0,"v":1358.0,"dr":-0.0877,"sa":0.419},{"date":"2026-07-07","o":49140.0,"h":49260.0,"l":48700.0,"c":49240.0,"v":233.0,"dr":0.0098,"sa":0.418},{"date":"2026-07-08","o":48780.0,"h":49200.0,"l":48280.0,"c":48700.0,"v":739.0,"dr":-0.011,"sa":0.4182},{"date":"2026-07-10","o":49260.0,"h":49640.0,"l":49020.0,"c":49380.0,"v":87.0,"dr":0.014,"sa":0.4157},{"date":"2026-07-13","o":49680.0,"h":49780.0,"l":48920.0,"c":49180.0,"v":143.0,"dr":-0.0041,"sa":0.4153},{"date":"2026-07-14","o":49000.0,"h":49080.0,"l":48560.0,"c":48700.0,"v":117.0,"dr":-0.0098,"sa":0.4153},{"date":"2026-07-15","o":49240.0,"h":49880.0,"l":49000.0,"c":48920.0,"v":193.0,"dr":0.0045,"sa":0.4151},{"date":"2026-07-16","o":49080.0,"h":49900.0,"l":49000.0,"c":49860.0,"v":216.0,"dr":0.0192,"sa":0.415},{"date":"2026-07-17","o":50000.0,"h":50075.0,"l":49200.0,"c":49360.0,"v":448.0,"dr":-0.01,"sa":0.4152},{"date":"2026-07-20","o":48500.0,"h":48560.0,"l":48060.0,"c":48100.0,"v":66.0,"dr":-0.0255,"sa":0.4161},{"date":"2026-07-21","o":48780.0,"h":49680.0,"l":48780.0,"c":49520.0,"v":65.0,"dr":0.0295,"sa":0.4167},{"date":"2026-07-22","o":49660.0,"h":50700.0,"l":49660.0,"c":50525.0,"v":225.0,"dr":0.0203,"sa":0.417},{"date":"2026-07-23","o":50125.0,"h":50600.0,"l":49800.0,"c":49880.0,"v":421.0,"dr":-0.0128,"sa":0.4161},{"date":"2026-07-24","o":50225.0,"h":50800.0,"l":50225.0,"c":50150.0,"v":122.0,"dr":0.0054,"sa":0.4157},{"date":"2026-07-27","o":50000.0,"h":50125.0,"l":49340.0,"c":49700.0,"v":248.0,"dr":-0.009,"sa":0.4158},{"date":"2026-07-28","o":48820.0,"h":49800.0,"l":48780.0,"c":49780.0,"v":3739.0,"dr":0.0016,"sa":0.4158}]