[{"date":"2025-11-12","o":45360.0,"h":45680.0,"l":45100.0,"c":45420.0,"v":325.0,"dr":0.0102,"sa":0.8257},{"date":"2025-11-13","o":45260.0,"h":47340.0,"l":45260.0,"c":46460.0,"v":144.0,"dr":0.0229,"sa":0.8254},{"date":"2025-11-14","o":46700.0,"h":46720.0,"l":45540.0,"c":46620.0,"v":200.0,"dr":0.0034,"sa":0.4034},{"date":"2025-11-17","o":46580.0,"h":46840.0,"l":46220.0,"c":46300.0,"v":260.0,"dr":-0.0069,"sa":0.4004},{"date":"2025-11-18","o":46280.0,"h":46860.0,"l":46280.0,"c":46280.0,"v":720.0,"dr":-0.0004,"sa":0.4004},{"date":"2025-11-19","o":46540.0,"h":46880.0,"l":46100.0,"c":46660.0,"v":89.0,"dr":0.0082,"sa":0.4005},{"date":"2025-11-21","o":47660.0,"h":48020.0,"l":47500.0,"c":47900.0,"v":523.0,"dr":0.0266,"sa":0.4004},{"date":"2025-11-25","o":47480.0,"h":48500.0,"l":47460.0,"c":48380.0,"v":203.0,"dr":0.01,"sa":0.3993},{"date":"2025-11-26","o":48100.0,"h":48980.0,"l":48100.0,"c":48980.0,"v":293.0,"dr":0.0124,"sa":0.3993},{"date":"2025-11-27","o":48100.0,"h":48980.0,"l":48100.0,"c":48980.0,"v":0.0,"dr":0.0,"sa":0.396},{"date":"2025-11-28","o":48100.0,"h":48120.0,"l":47460.0,"c":48100.0,"v":63.0,"dr":-0.018,"sa":0.395},{"date":"2025-12-01","o":47860.0,"h":47860.0,"l":46920.0,"c":46980.0,"v":138.0,"dr":-0.0233,"sa":0.3959},{"date":"2025-12-02","o":47040.0,"h":47900.0,"l":47040.0,"c":47260.0,"v":99.0,"dr":0.006,"sa":0.3955},{"date":"2025-12-03","o":47180.0,"h":47320.0,"l":46700.0,"c":47080.0,"v":84.0,"dr":-0.0038,"sa":0.3955},{"date":"2025-12-04","o":47260.0,"h":47260.0,"l":46500.0,"c":46700.0,"v":164.0,"dr":-0.0081,"sa":0.3954},{"date":"2025-12-05","o":45840.0,"h":46000.0,"l":45280.0,"c":45780.0,"v":127.0,"dr":-0.0197,"sa":0.3956},{"date":"2025-12-09","o":45740.0,"h":45820.0,"l":44720.0,"c":45100.0,"v":140.0,"dr":-0.0149,"sa":0.396},{"date":"2025-12-10","o":44780.0,"h":45480.0,"l":44740.0,"c":45460.0,"v":109.0,"dr":0.008,"sa":0.3943},{"date":"2025-12-11","o":45600.0,"h":46580.0,"l":45540.0,"c":46440.0,"v":237.0,"dr":0.0216,"sa":0.3929},{"date":"2025-12-12","o":46100.0,"h":46520.0,"l":45300.0,"c":45520.0,"v":90.0,"dr":-0.0198,"sa":0.3933},{"date":"2025-12-15","o":46120.0,"h":46200.0,"l":45720.0,"c":45820.0,"v":298.0,"dr":0.0066,"sa":0.3933},{"date":"2025-12-16","o":45840.0,"h":46620.0,"l":45820.0,"c":46160.0,"v":91.0,"dr":0.0074,"sa":0.3925},{"date":"2025-12-17","o":45820.0,"h":47060.0,"l":45580.0,"c":46960.0,"v":198.0,"dr":0.0173,"sa":0.3928},{"date":"2025-12-18","o":47320.0,"h":47400.0,"l":46680.0,"c":47140.0,"v":81.0,"dr":0.0038,"sa":0.3917},{"date":"2025-12-19","o":46480.0,"h":48700.0,"l":46120.0,"c":48700.0,"v":1535.0,"dr":0.0331,"sa":0.3923},{"date":"2025-12-22","o":47980.0,"h":48000.0,"l":47680.0,"c":47820.0,"v":140.0,"dr":-0.0181,"sa":0.3917},{"date":"2025-12-23","o":47840.0,"h":48980.0,"l":47840.0,"c":47960.0,"v":227.0,"dr":0.0029,"sa":0.3914},{"date":"2025-12-24","o":47980.0,"h":0.0,"l":0.0,"c":47980.0,"v":2.0,"dr":0.0004,"sa":0.3913},{"date":"2025-12-26","o":47900.0,"h":47980.0,"l":47000.0,"c":47980.0,"v":17.0,"dr":0.0,"sa":0.3913},{"date":"2025-12-29","o":47980.0,"h":47980.0,"l":47340.0,"c":47520.0,"v":260.0,"dr":-0.0096,"sa":0.3904},{"date":"2025-12-30","o":48080.0,"h":48140.0,"l":47000.0,"c":46860.0,"v":254.0,"dr":-0.0139,"sa":0.3896},{"date":"2026-01-02","o":46860.0,"h":47200.0,"l":46640.0,"c":46800.0,"v":152.0,"dr":-0.0013,"sa":0.3894},{"date":"2026-01-05","o":46740.0,"h":46840.0,"l":44960.0,"c":45560.0,"v":3766.0,"dr":-0.0265,"sa":0.3903},{"date":"2026-01-06","o":45840.0,"h":46860.0,"l":45380.0,"c":46860.0,"v":518.0,"dr":0.0285,"sa":0.3904},{"date":"2026-01-07","o":47000.0,"h":47500.0,"l":46540.0,"c":47500.0,"v":1117.0,"dr":0.0137,"sa":0.3903},{"date":"2026-01-08","o":46920.0,"h":47860.0,"l":45880.0,"c":45960.0,"v":2947.0,"dr":-0.0324,"sa":0.3918},{"date":"2026-01-09","o":46360.0,"h":46880.0,"l":45940.0,"c":46500.0,"v":285.0,"dr":0.0117,"sa":0.3918},{"date":"2026-01-12","o":46520.0,"h":47500.0,"l":45780.0,"c":47120.0,"v":9299.0,"dr":0.0133,"sa":0.3919},{"date":"2026-01-13","o":46480.0,"h":47260.0,"l":46440.0,"c":46520.0,"v":153.0,"dr":-0.0127,"sa":0.3916},{"date":"2026-01-14","o":46740.0,"h":47140.0,"l":46620.0,"c":47080.0,"v":80.0,"dr":0.012,"sa":0.3915},{"date":"2026-01-15","o":47380.0,"h":47380.0,"l":46200.0,"c":46200.0,"v":37.0,"dr":-0.0187,"sa":0.3921},{"date":"2026-01-16","o":46900.0,"h":47160.0,"l":46440.0,"c":47240.0,"v":150.0,"dr":0.0225,"sa":0.3926},{"date":"2026-01-19","o":50175.0,"h":50175.0,"l":46960.0,"c":44320.0,"v":20.0,"dr":-0.0618,"sa":0.3978},{"date":"2026-01-20","o":46620.0,"h":48000.0,"l":46620.0,"c":47320.0,"v":329.0,"dr":0.0677,"sa":0.4029},{"date":"2026-01-21","o":47460.0,"h":48720.0,"l":46660.0,"c":48640.0,"v":442.0,"dr":0.0279,"sa":0.4002},{"date":"2026-01-22","o":48520.0,"h":50025.0,"l":48520.0,"c":49700.0,"v":333.0,"dr":0.0218,"sa":0.3992},{"date":"2026-01-23","o":49800.0,"h":51500.0,"l":49800.0,"c":51500.0,"v":718.0,"dr":0.0362,"sa":0.4005},{"date":"2026-01-26","o":51125.0,"h":52325.0,"l":51000.0,"c":52000.0,"v":2305.0,"dr":0.0097,"sa":0.4005},{"date":"2026-01-27","o":52175.0,"h":53350.0,"l":52175.0,"c":52900.0,"v":308.0,"dr":0.0173,"sa":0.4005},{"date":"2026-01-28","o":52575.0,"h":53050.0,"l":52475.0,"c":52400.0,"v":171.0,"dr":-0.0095,"sa":0.4006},{"date":"2026-01-29","o":51800.0,"h":52900.0,"l":51800.0,"c":52450.0,"v":659.0,"dr":0.001,"sa":0.4004},{"date":"2026-01-30","o":52700.0,"h":53125.0,"l":52500.0,"c":52800.0,"v":177.0,"dr":0.0067,"sa":0.4003},{"date":"2026-02-02","o":53225.0,"h":53825.0,"l":52800.0,"c":53325.0,"v":775.0,"dr":0.0099,"sa":0.4002},{"date":"2026-02-03","o":53525.0,"h":54525.0,"l":52850.0,"c":54350.0,"v":429.0,"dr":0.0192,"sa":0.4006},{"date":"2026-02-04","o":53575.0,"h":54800.0,"l":53550.0,"c":54500.0,"v":155.0,"dr":0.0028,"sa":0.4003},{"date":"2026-02-05","o":54325.0,"h":56500.0,"l":54325.0,"c":56450.0,"v":301.0,"dr":0.0358,"sa":0.4014},{"date":"2026-02-06","o":57200.0,"h":57200.0,"l":56100.0,"c":57050.0,"v":745.0,"dr":0.0106,"sa":0.4004},{"date":"2026-02-09","o":57050.0,"h":57775.0,"l":55625.0,"c":55975.0,"v":313.0,"dr":-0.0188,"sa":0.4007},{"date":"2026-02-10","o":55550.0,"h":55550.0,"l":54900.0,"c":55150.0,"v":149.0,"dr":-0.0147,"sa":0.401},{"date":"2026-02-11","o":54550.0,"h":58100.0,"l":54300.0,"c":57650.0,"v":1475.0,"dr":0.0453,"sa":0.4031},{"date":"2026-02-12","o":57175.0,"h":57175.0,"l":55550.0,"c":55900.0,"v":1713.0,"dr":-0.0304,"sa":0.4045},{"date":"2026-02-13","o":55275.0,"h":57850.0,"l":55250.0,"c":57600.0,"v":90.0,"dr":0.0304,"sa":0.4048},{"date":"2026-02-18","o":56725.0,"h":57175.0,"l":55550.0,"c":55450.0,"v":206.0,"dr":-0.0373,"sa":0.4068},{"date":"2026-02-19","o":55100.0,"h":55100.0,"l":54700.0,"c":54975.0,"v":2529.0,"dr":-0.0086,"sa":0.4066},{"date":"2026-02-20","o":55325.0,"h":55525.0,"l":54350.0,"c":55025.0,"v":38.0,"dr":0.0009,"sa":0.4061},{"date":"2026-02-23","o":53700.0,"h":54625.0,"l":53700.0,"c":53850.0,"v":188.0,"dr":-0.0214,"sa":0.4065},{"date":"2026-02-24","o":53525.0,"h":54200.0,"l":53475.0,"c":53450.0,"v":229.0,"dr":-0.0074,"sa":0.4057},{"date":"2026-02-25","o":53675.0,"h":54100.0,"l":53550.0,"c":53975.0,"v":109.0,"dr":0.0098,"sa":0.4057},{"date":"2026-02-26","o":54875.0,"h":54875.0,"l":53075.0,"c":53100.0,"v":158.0,"dr":-0.0162,"sa":0.4001},{"date":"2026-02-27","o":53700.0,"h":55150.0,"l":53200.0,"c":54650.0,"v":257.0,"dr":0.0292,"sa":0.3996},{"date":"2026-03-02","o":54600.0,"h":55300.0,"l":53800.0,"c":54850.0,"v":345.0,"dr":0.0037,"sa":0.3994},{"date":"2026-03-03","o":54800.0,"h":54800.0,"l":54075.0,"c":54750.0,"v":163.0,"dr":-0.0018,"sa":0.3994},{"date":"2026-03-04","o":54200.0,"h":54500.0,"l":53850.0,"c":54450.0,"v":238.0,"dr":-0.0055,"sa":0.3994},{"date":"2026-03-05","o":53825.0,"h":53925.0,"l":52800.0,"c":53100.0,"v":275.0,"dr":-0.0248,"sa":0.4},{"date":"2026-03-06","o":52925.0,"h":54000.0,"l":52925.0,"c":53250.0,"v":162.0,"dr":0.0028,"sa":0.3993},{"date":"2026-03-09","o":53750.0,"h":53925.0,"l":53375.0,"c":54100.0,"v":433.0,"dr":0.016,"sa":0.3994},{"date":"2026-03-10","o":54600.0,"h":54750.0,"l":54075.0,"c":54400.0,"v":102.0,"dr":0.0055,"sa":0.3995},{"date":"2026-03-11","o":54000.0,"h":54325.0,"l":53050.0,"c":53000.0,"v":333.0,"dr":-0.0257,"sa":0.4004},{"date":"2026-03-12","o":53250.0,"h":53500.0,"l":53025.0,"c":52900.0,"v":180.0,"dr":-0.0019,"sa":0.4001},{"date":"2026-03-13","o":53550.0,"h":53550.0,"l":53000.0,"c":53050.0,"v":71.0,"dr":0.0028,"sa":0.3997},{"date":"2026-03-16","o":53475.0,"h":53475.0,"l":52850.0,"c":53375.0,"v":104.0,"dr":0.0061,"sa":0.399},{"date":"2026-03-17","o":52975.0,"h":53300.0,"l":52975.0,"c":52925.0,"v":58.0,"dr":-0.0084,"sa":0.3988},{"date":"2026-03-18","o":51425.0,"h":52350.0,"l":51425.0,"c":51825.0,"v":424.0,"dr":-0.0208,"sa":0.3994},{"date":"2026-03-19","o":52175.0,"h":52175.0,"l":51550.0,"c":51900.0,"v":442.0,"dr":0.0014,"sa":0.3993},{"date":"2026-03-20","o":51050.0,"h":51050.0,"l":50350.0,"c":50375.0,"v":472.0,"dr":-0.0294,"sa":0.4005},{"date":"2026-03-23","o":50475.0,"h":50475.0,"l":50000.0,"c":50275.0,"v":75.0,"dr":-0.002,"sa":0.3997},{"date":"2026-03-25","o":50900.0,"h":50900.0,"l":50125.0,"c":50000.0,"v":78.0,"dr":-0.0055,"sa":0.3998},{"date":"2026-03-26","o":49920.0,"h":49920.0,"l":49480.0,"c":49420.0,"v":152.0,"dr":-0.0116,"sa":0.4},{"date":"2026-03-27","o":49540.0,"h":50050.0,"l":49460.0,"c":49460.0,"v":130.0,"dr":0.0008,"sa":0.3997},{"date":"2026-03-30","o":49520.0,"h":50600.0,"l":49520.0,"c":50625.0,"v":63.0,"dr":0.0236,"sa":0.3998},{"date":"2026-03-31","o":50700.0,"h":51400.0,"l":50700.0,"c":51250.0,"v":134.0,"dr":0.0123,"sa":0.3998},{"date":"2026-04-01","o":51825.0,"h":52600.0,"l":51550.0,"c":52125.0,"v":1018.0,"dr":0.0171,"sa":0.3985},{"date":"2026-04-06","o":51325.0,"h":52100.0,"l":51325.0,"c":51975.0,"v":451.0,"dr":-0.0029,"sa":0.3981},{"date":"2026-04-07","o":50975.0,"h":51775.0,"l":50825.0,"c":51625.0,"v":484.0,"dr":-0.0067,"sa":0.3982},{"date":"2026-04-08","o":51100.0,"h":52350.0,"l":51075.0,"c":52350.0,"v":433.0,"dr":0.014,"sa":0.398},{"date":"2026-04-09","o":51700.0,"h":52800.0,"l":51700.0,"c":52625.0,"v":2463.0,"dr":0.0053,"sa":0.3979},{"date":"2026-04-10","o":52275.0,"h":52275.0,"l":51100.0,"c":51275.0,"v":3022.0,"dr":-0.0257,"sa":0.3986},{"date":"2026-04-13","o":51300.0,"h":51325.0,"l":50375.0,"c":50900.0,"v":742.0,"dr":-0.0073,"sa":0.3985},{"date":"2026-04-14","o":51200.0,"h":51650.0,"l":51200.0,"c":51625.0,"v":357.0,"dr":0.0142,"sa":0.3986},{"date":"2026-04-15","o":50950.0,"h":51275.0,"l":50650.0,"c":50875.0,"v":349.0,"dr":-0.0145,"sa":0.3987},{"date":"2026-04-16","o":50575.0,"h":50575.0,"l":50050.0,"c":50325.0,"v":264.0,"dr":-0.0108,"sa":0.3987},{"date":"2026-04-17","o":50325.0,"h":50375.0,"l":49820.0,"c":50325.0,"v":372.0,"dr":0.0,"sa":0.3969},{"date":"2026-04-20","o":50025.0,"h":50200.0,"l":49760.0,"c":49960.0,"v":271.0,"dr":-0.0073,"sa":0.397},{"date":"2026-04-21","o":50000.0,"h":50000.0,"l":48760.0,"c":48940.0,"v":1610.0,"dr":-0.0204,"sa":0.3972},{"date":"2026-04-22","o":48940.0,"h":49160.0,"l":48380.0,"c":48900.0,"v":988.0,"dr":-0.0008,"sa":0.3971},{"date":"2026-04-23","o":49760.0,"h":49760.0,"l":49060.0,"c":49400.0,"v":1138.0,"dr":0.0102,"sa":0.3955},{"date":"2026-04-24","o":49000.0,"h":49000.0,"l":48220.0,"c":48800.0,"v":3114.0,"dr":-0.0121,"sa":0.3957},{"date":"2026-04-27","o":48420.0,"h":48800.0,"l":48400.0,"c":48440.0,"v":565.0,"dr":-0.0074,"sa":0.3944},{"date":"2026-04-28","o":49120.0,"h":49160.0,"l":48440.0,"c":48600.0,"v":579.0,"dr":0.0033,"sa":0.3936},{"date":"2026-04-29","o":48480.0,"h":48720.0,"l":47860.0,"c":47880.0,"v":368.0,"dr":-0.0148,"sa":0.3891},{"date":"2026-04-30","o":48520.0,"h":49400.0,"l":48480.0,"c":49060.0,"v":2226.0,"dr":0.0246,"sa":0.3869},{"date":"2026-05-04","o":49260.0,"h":49760.0,"l":49000.0,"c":49700.0,"v":520.0,"dr":0.013,"sa":0.3857},{"date":"2026-05-05","o":49660.0,"h":49880.0,"l":49260.0,"c":49700.0,"v":2088.0,"dr":0.0,"sa":0.3843},{"date":"2026-05-06","o":49440.0,"h":50650.0,"l":49400.0,"c":50550.0,"v":3976.0,"dr":0.0171,"sa":0.3844},{"date":"2026-05-07","o":50575.0,"h":50575.0,"l":49660.0,"c":49740.0,"v":668.0,"dr":-0.016,"sa":0.3831},{"date":"2026-05-08","o":49060.0,"h":49400.0,"l":48480.0,"c":48660.0,"v":635.0,"dr":-0.0217,"sa":0.3829},{"date":"2026-05-11","o":48940.0,"h":50175.0,"l":48920.0,"c":49440.0,"v":779.0,"dr":0.016,"sa":0.3828},{"date":"2026-05-12","o":49500.0,"h":50925.0,"l":49500.0,"c":49840.0,"v":1590.0,"dr":0.0081,"sa":0.3825},{"date":"2026-05-13","o":49260.0,"h":49700.0,"l":48880.0,"c":49360.0,"v":373.0,"dr":-0.0096,"sa":0.3821},{"date":"2026-05-14","o":49820.0,"h":49980.0,"l":48800.0,"c":48820.0,"v":213.0,"dr":-0.0109,"sa":0.3783},{"date":"2026-05-15","o":49400.0,"h":49400.0,"l":48000.0,"c":48160.0,"v":832.0,"dr":-0.0135,"sa":0.3776},{"date":"2026-05-18","o":48660.0,"h":48660.0,"l":48100.0,"c":48160.0,"v":355.0,"dr":0.0,"sa":0.3771},{"date":"2026-05-19","o":48020.0,"h":49240.0,"l":48020.0,"c":48600.0,"v":380.0,"dr":0.0091,"sa":0.3768},{"date":"2026-05-20","o":48820.0,"h":49100.0,"l":48320.0,"c":48560.0,"v":199.0,"dr":-0.0008,"sa":0.3701},{"date":"2026-05-21","o":48200.0,"h":48740.0,"l":48180.0,"c":48320.0,"v":237.0,"dr":-0.0049,"sa":0.3697},{"date":"2026-05-22","o":49300.0,"h":50025.0,"l":49240.0,"c":50000.0,"v":4195.0,"dr":0.0348,"sa":0.3696},{"date":"2026-05-26","o":50500.0,"h":50650.0,"l":49800.0,"c":49860.0,"v":954.0,"dr":-0.0028,"sa":0.369},{"date":"2026-05-27","o":49900.0,"h":50475.0,"l":49280.0,"c":49660.0,"v":443.0,"dr":-0.004,"sa":0.3676},{"date":"2026-05-28","o":49660.0,"h":50625.0,"l":49460.0,"c":50650.0,"v":562.0,"dr":0.0199,"sa":0.3673},{"date":"2026-05-29","o":50125.0,"h":50975.0,"l":49700.0,"c":49980.0,"v":3354.0,"dr":-0.0132,"sa":0.3664},{"date":"2026-06-01","o":49160.0,"h":49660.0,"l":48480.0,"c":49000.0,"v":717.0,"dr":-0.0196,"sa":0.3665},{"date":"2026-06-02","o":48740.0,"h":48740.0,"l":47800.0,"c":47960.0,"v":3846.0,"dr":-0.0212,"sa":0.3668},{"date":"2026-06-03","o":48160.0,"h":49120.0,"l":48100.0,"c":48840.0,"v":553.0,"dr":0.0183,"sa":0.3671},{"date":"2026-06-04","o":49560.0,"h":49660.0,"l":48480.0,"c":48840.0,"v":620.0,"dr":0.0,"sa":0.3669},{"date":"2026-06-05","o":49560.0,"h":49820.0,"l":48740.0,"c":48940.0,"v":839.0,"dr":0.002,"sa":0.3652},{"date":"2026-06-08","o":49440.0,"h":49440.0,"l":48200.0,"c":48680.0,"v":816.0,"dr":-0.0053,"sa":0.3652},{"date":"2026-06-09","o":48020.0,"h":48160.0,"l":46740.0,"c":47420.0,"v":2405.0,"dr":-0.0259,"sa":0.3639},{"date":"2026-06-10","o":46820.0,"h":47020.0,"l":45760.0,"c":45780.0,"v":2792.0,"dr":-0.0346,"sa":0.3656},{"date":"2026-06-11","o":46220.0,"h":47560.0,"l":46220.0,"c":47000.0,"v":2557.0,"dr":0.0266,"sa":0.366},{"date":"2026-06-12","o":46560.0,"h":46860.0,"l":46300.0,"c":46600.0,"v":763.0,"dr":-0.0085,"sa":0.3661},{"date":"2026-06-16","o":46920.0,"h":47860.0,"l":46780.0,"c":47700.0,"v":334.0,"dr":0.0236,"sa":0.3668},{"date":"2026-06-17","o":47460.0,"h":47740.0,"l":46680.0,"c":47280.0,"v":438.0,"dr":-0.0088,"sa":0.3667},{"date":"2026-06-18","o":46920.0,"h":46920.0,"l":46180.0,"c":46600.0,"v":1650.0,"dr":-0.0144,"sa":0.3668},{"date":"2026-06-19","o":48620.0,"h":48620.0,"l":44980.0,"c":48440.0,"v":108.0,"dr":0.0395,"sa":0.3687},{"date":"2026-06-22","o":46480.0,"h":47760.0,"l":46480.0,"c":47560.0,"v":357.0,"dr":-0.0182,"sa":0.3678},{"date":"2026-06-23","o":47940.0,"h":48800.0,"l":47940.0,"c":48660.0,"v":966.0,"dr":0.0231,"sa":0.3683},{"date":"2026-06-24","o":49120.0,"h":49200.0,"l":48520.0,"c":48480.0,"v":1721.0,"dr":-0.0037,"sa":0.3673},{"date":"2026-06-25","o":48800.0,"h":48980.0,"l":47920.0,"c":47760.0,"v":197.0,"dr":-0.0149,"sa":0.3671},{"date":"2026-06-26","o":48780.0,"h":49660.0,"l":48500.0,"c":49320.0,"v":5862.0,"dr":0.0327,"sa":0.3672},{"date":"2026-06-29","o":49320.0,"h":49320.0,"l":48760.0,"c":48780.0,"v":2456.0,"dr":-0.0109,"sa":0.3673},{"date":"2026-06-30","o":49340.0,"h":49520.0,"l":48460.0,"c":49320.0,"v":779.0,"dr":0.0111,"sa":0.3671},{"date":"2026-07-01","o":49400.0,"h":49960.0,"l":49240.0,"c":49460.0,"v":1402.0,"dr":0.0028,"sa":0.3665},{"date":"2026-07-02","o":50200.0,"h":51925.0,"l":50200.0,"c":51900.0,"v":2541.0,"dr":0.0493,"sa":0.3694},{"date":"2026-07-03","o":53550.0,"h":53550.0,"l":51025.0,"c":53250.0,"v":248.0,"dr":0.026,"sa":0.3701},{"date":"2026-07-06","o":52200.0,"h":52200.0,"l":50050.0,"c":50825.0,"v":464.0,"dr":-0.0455,"sa":0.3729},{"date":"2026-07-07","o":52775.0,"h":54500.0,"l":52650.0,"c":56700.0,"v":7676.0,"dr":0.1156,"sa":0.3889},{"date":"2026-07-08","o":54575.0,"h":54575.0,"l":52975.0,"c":53600.0,"v":2196.0,"dr":-0.0547,"sa":0.393},{"date":"2026-07-10","o":53525.0,"h":53525.0,"l":50575.0,"c":50750.0,"v":550.0,"dr":-0.0532,"sa":0.3958},{"date":"2026-07-13","o":50900.0,"h":51700.0,"l":50550.0,"c":51600.0,"v":1248.0,"dr":0.0167,"sa":0.3961},{"date":"2026-07-14","o":50900.0,"h":51125.0,"l":50575.0,"c":50600.0,"v":513.0,"dr":-0.0194,"sa":0.3966},{"date":"2026-07-15","o":50725.0,"h":51950.0,"l":50625.0,"c":51450.0,"v":437.0,"dr":0.0168,"sa":0.3969},{"date":"2026-07-16","o":52050.0,"h":53475.0,"l":51850.0,"c":53475.0,"v":574.0,"dr":0.0394,"sa":0.3974},{"date":"2026-07-17","o":54075.0,"h":55075.0,"l":52850.0,"c":53025.0,"v":3723.0,"dr":-0.0084,"sa":0.397},{"date":"2026-07-20","o":52550.0,"h":52775.0,"l":52400.0,"c":52375.0,"v":189.0,"dr":-0.0123,"sa":0.3954},{"date":"2026-07-21","o":51500.0,"h":52225.0,"l":50625.0,"c":51250.0,"v":589.0,"dr":-0.0215,"sa":0.3935},{"date":"2026-07-22","o":51600.0,"h":52100.0,"l":51150.0,"c":51175.0,"v":310.0,"dr":-0.0015,"sa":0.3911},{"date":"2026-07-23","o":50800.0,"h":51825.0,"l":50500.0,"c":51625.0,"v":300.0,"dr":0.0088,"sa":0.3889},{"date":"2026-07-24","o":51775.0,"h":52150.0,"l":51600.0,"c":51750.0,"v":486.0,"dr":0.0024,"sa":0.3888},{"date":"2026-07-27","o":52250.0,"h":53275.0,"l":52200.0,"c":52225.0,"v":1083.0,"dr":0.0092,"sa":0.3888},{"date":"2026-07-28","o":52900.0,"h":54675.0,"l":52875.0,"c":53475.0,"v":838.0,"dr":0.0239,"sa":0.3894}]