[{"date":"2025-11-12","o":5160.0,"h":5250.0,"l":5030.0,"c":5095.0,"v":179805.0,"dr":-0.0126,"sa":0.7267},{"date":"2025-11-13","o":5240.0,"h":5355.0,"l":4977.5,"c":5260.0,"v":657215.0,"dr":0.0324,"sa":0.7273},{"date":"2025-11-14","o":5165.0,"h":5370.0,"l":4935.0,"c":5100.0,"v":718388.0,"dr":-0.0304,"sa":0.6119},{"date":"2025-11-17","o":5140.0,"h":5140.0,"l":4832.5,"c":4845.0,"v":231417.0,"dr":-0.05,"sa":0.6082},{"date":"2025-11-18","o":4845.0,"h":4937.5,"l":4752.5,"c":4905.0,"v":154575.0,"dr":0.0124,"sa":0.6082},{"date":"2025-11-19","o":5085.0,"h":5235.0,"l":4907.5,"c":5050.0,"v":346085.0,"dr":0.0296,"sa":0.6091},{"date":"2025-11-21","o":5045.0,"h":5240.0,"l":4932.5,"c":5235.0,"v":55683.0,"dr":0.0366,"sa":0.61},{"date":"2025-11-25","o":5200.0,"h":5350.0,"l":5105.0,"c":5320.0,"v":347300.0,"dr":0.0162,"sa":0.6103},{"date":"2025-11-26","o":5305.0,"h":5435.0,"l":5275.0,"c":5325.0,"v":126081.0,"dr":0.0009,"sa":0.6099},{"date":"2025-11-27","o":5320.0,"h":5400.0,"l":5315.0,"c":5370.0,"v":26272.0,"dr":0.0085,"sa":0.5954},{"date":"2025-11-28","o":5360.0,"h":5400.0,"l":5240.0,"c":5345.0,"v":132834.0,"dr":-0.0047,"sa":0.5952},{"date":"2025-12-01","o":5345.0,"h":5470.0,"l":5040.0,"c":5435.0,"v":338780.0,"dr":0.0168,"sa":0.5952},{"date":"2025-12-02","o":5420.0,"h":5525.0,"l":5355.0,"c":5470.0,"v":168536.0,"dr":0.0064,"sa":0.5937},{"date":"2025-12-03","o":5480.0,"h":5785.0,"l":5385.0,"c":5750.0,"v":247688.0,"dr":0.0512,"sa":0.5952},{"date":"2025-12-04","o":5760.0,"h":5955.0,"l":5760.0,"c":5930.0,"v":363470.0,"dr":0.0313,"sa":0.596},{"date":"2025-12-05","o":5930.0,"h":6025.0,"l":5800.0,"c":6010.0,"v":283596.0,"dr":0.0135,"sa":0.5962},{"date":"2025-12-09","o":5900.0,"h":5905.0,"l":5665.0,"c":5760.0,"v":101869.0,"dr":-0.0416,"sa":0.5974},{"date":"2025-12-10","o":5750.0,"h":5800.0,"l":5560.0,"c":5730.0,"v":278983.0,"dr":-0.0052,"sa":0.5973},{"date":"2025-12-11","o":5705.0,"h":5845.0,"l":5630.0,"c":5700.0,"v":218159.0,"dr":-0.0052,"sa":0.5971},{"date":"2025-12-12","o":5700.0,"h":5820.0,"l":5550.0,"c":5660.0,"v":102228.0,"dr":-0.007,"sa":0.5971},{"date":"2025-12-15","o":5640.0,"h":5750.0,"l":5550.0,"c":5730.0,"v":191767.0,"dr":0.0124,"sa":0.5973},{"date":"2025-12-16","o":5720.0,"h":5815.0,"l":5610.0,"c":5670.0,"v":299471.0,"dr":-0.0105,"sa":0.5973},{"date":"2025-12-17","o":5700.0,"h":5915.0,"l":5650.0,"c":5805.0,"v":235853.0,"dr":0.0238,"sa":0.5977},{"date":"2025-12-18","o":5500.0,"h":5935.0,"l":5500.0,"c":5825.0,"v":151014.0,"dr":0.0034,"sa":0.5976},{"date":"2025-12-19","o":5960.0,"h":5990.0,"l":5765.0,"c":5945.0,"v":101980.0,"dr":0.0206,"sa":0.598},{"date":"2025-12-22","o":5900.0,"h":6090.0,"l":5775.0,"c":5855.0,"v":100096.0,"dr":-0.0151,"sa":0.598},{"date":"2025-12-23","o":5895.0,"h":5895.0,"l":5615.0,"c":5625.0,"v":123112.0,"dr":-0.0393,"sa":0.5989},{"date":"2025-12-24","o":5610.0,"h":5800.0,"l":5465.0,"c":5750.0,"v":17362.0,"dr":0.0222,"sa":0.5994},{"date":"2025-12-26","o":5750.0,"h":5960.0,"l":5630.0,"c":5660.0,"v":135118.0,"dr":-0.0157,"sa":0.5995},{"date":"2025-12-29","o":5700.0,"h":5805.0,"l":5600.0,"c":5735.0,"v":61807.0,"dr":0.0133,"sa":0.598},{"date":"2025-12-30","o":5900.0,"h":5900.0,"l":5585.0,"c":5600.0,"v":86133.0,"dr":-0.0235,"sa":0.5939},{"date":"2026-01-02","o":5600.0,"h":5700.0,"l":5455.0,"c":5495.0,"v":143220.0,"dr":-0.0188,"sa":0.5941},{"date":"2026-01-05","o":5500.0,"h":5820.0,"l":5335.0,"c":5705.0,"v":188472.0,"dr":0.0382,"sa":0.5953},{"date":"2026-01-06","o":5655.0,"h":5900.0,"l":5550.0,"c":5890.0,"v":128570.0,"dr":0.0324,"sa":0.5959},{"date":"2026-01-07","o":5945.0,"h":6060.0,"l":5820.0,"c":5985.0,"v":128967.0,"dr":0.0161,"sa":0.5962},{"date":"2026-01-08","o":5985.0,"h":6005.0,"l":5815.0,"c":5940.0,"v":172533.0,"dr":-0.0075,"sa":0.5962},{"date":"2026-01-09","o":5940.0,"h":5940.0,"l":5730.0,"c":5760.0,"v":137220.0,"dr":-0.0303,"sa":0.5966},{"date":"2026-01-12","o":5700.0,"h":5840.0,"l":5625.0,"c":5680.0,"v":87729.0,"dr":-0.0139,"sa":0.5966},{"date":"2026-01-13","o":5615.0,"h":5760.0,"l":5520.0,"c":5530.0,"v":113605.0,"dr":-0.0264,"sa":0.597},{"date":"2026-01-14","o":5535.0,"h":5840.0,"l":5505.0,"c":5695.0,"v":253302.0,"dr":0.0298,"sa":0.5971},{"date":"2026-01-15","o":5725.0,"h":5880.0,"l":5560.0,"c":5660.0,"v":70803.0,"dr":-0.0061,"sa":0.5953},{"date":"2026-01-16","o":5660.0,"h":5870.0,"l":5535.0,"c":5815.0,"v":93133.0,"dr":0.0274,"sa":0.596},{"date":"2026-01-19","o":5700.0,"h":5810.0,"l":5680.0,"c":5705.0,"v":11740.0,"dr":-0.0189,"sa":0.5958},{"date":"2026-01-20","o":5705.0,"h":5735.0,"l":5225.0,"c":5275.0,"v":307624.0,"dr":-0.0754,"sa":0.6001},{"date":"2026-01-21","o":5290.0,"h":5620.0,"l":5230.0,"c":5580.0,"v":189850.0,"dr":0.0578,"sa":0.6032},{"date":"2026-01-22","o":5580.0,"h":5805.0,"l":5525.0,"c":5695.0,"v":151076.0,"dr":0.0206,"sa":0.6036},{"date":"2026-01-23","o":5750.0,"h":5980.0,"l":5710.0,"c":5775.0,"v":168001.0,"dr":0.014,"sa":0.6038},{"date":"2026-01-26","o":5780.0,"h":5800.0,"l":5635.0,"c":5775.0,"v":121783.0,"dr":0.0,"sa":0.6037},{"date":"2026-01-27","o":5750.0,"h":5815.0,"l":5590.0,"c":5760.0,"v":131607.0,"dr":-0.0026,"sa":0.6025},{"date":"2026-01-28","o":5750.0,"h":5900.0,"l":5705.0,"c":5840.0,"v":134265.0,"dr":0.0139,"sa":0.6021},{"date":"2026-01-29","o":5750.0,"h":5895.0,"l":5400.0,"c":5475.0,"v":326800.0,"dr":-0.0625,"sa":0.605},{"date":"2026-01-30","o":5300.0,"h":5655.0,"l":5300.0,"c":5625.0,"v":228913.0,"dr":0.0274,"sa":0.6055},{"date":"2026-02-02","o":5580.0,"h":5650.0,"l":5435.0,"c":5435.0,"v":71992.0,"dr":-0.0338,"sa":0.6063},{"date":"2026-02-03","o":5360.0,"h":5360.0,"l":4700.0,"c":4757.5,"v":794520.0,"dr":-0.1247,"sa":0.6182},{"date":"2026-02-04","o":4900.0,"h":5020.0,"l":4702.5,"c":4995.0,"v":268525.0,"dr":0.0499,"sa":0.6204},{"date":"2026-02-05","o":4995.0,"h":5010.0,"l":4700.0,"c":4705.0,"v":120706.0,"dr":-0.0581,"sa":0.6224},{"date":"2026-02-06","o":4780.0,"h":4950.0,"l":4780.0,"c":4915.0,"v":90098.0,"dr":0.0446,"sa":0.6239},{"date":"2026-02-09","o":4910.0,"h":5000.0,"l":4715.0,"c":4915.0,"v":155039.0,"dr":0.0,"sa":0.6238},{"date":"2026-02-10","o":4900.0,"h":5025.0,"l":4760.0,"c":4940.0,"v":148404.0,"dr":0.0051,"sa":0.6239},{"date":"2026-02-11","o":4947.5,"h":5035.0,"l":4447.5,"c":4617.5,"v":427206.0,"dr":-0.0653,"sa":0.6269},{"date":"2026-02-12","o":4610.0,"h":4622.5,"l":3940.0,"c":4000.0,"v":784753.0,"dr":-0.1337,"sa":0.639},{"date":"2026-02-13","o":4150.0,"h":4180.0,"l":3960.0,"c":4042.5,"v":188028.0,"dr":0.0106,"sa":0.6391},{"date":"2026-02-18","o":4042.5,"h":4050.0,"l":3950.0,"c":4005.0,"v":93479.0,"dr":-0.0093,"sa":0.639},{"date":"2026-02-19","o":3792.5,"h":3792.5,"l":3455.0,"c":3677.5,"v":390603.0,"dr":-0.0818,"sa":0.6436},{"date":"2026-02-20","o":3700.0,"h":3890.0,"l":3625.0,"c":3682.5,"v":192742.0,"dr":0.0014,"sa":0.6435},{"date":"2026-02-23","o":3705.0,"h":3707.5,"l":3357.5,"c":3360.0,"v":365063.0,"dr":-0.0876,"sa":0.6486},{"date":"2026-02-24","o":3360.0,"h":3427.5,"l":3300.0,"c":3412.5,"v":350260.0,"dr":0.0156,"sa":0.6487},{"date":"2026-02-25","o":3440.0,"h":3617.5,"l":3285.0,"c":3617.5,"v":251301.0,"dr":0.0601,"sa":0.6519},{"date":"2026-02-26","o":3617.5,"h":3900.0,"l":3600.0,"c":3837.5,"v":518887.0,"dr":0.0608,"sa":0.655},{"date":"2026-02-27","o":3887.5,"h":4060.0,"l":3767.5,"c":3970.0,"v":472549.0,"dr":0.0345,"sa":0.6543},{"date":"2026-03-02","o":4000.0,"h":4050.0,"l":3830.0,"c":3947.5,"v":251239.0,"dr":-0.0057,"sa":0.6541},{"date":"2026-03-03","o":3902.5,"h":4160.0,"l":3787.5,"c":4085.0,"v":253204.0,"dr":0.0348,"sa":0.6552},{"date":"2026-03-04","o":4130.0,"h":4230.0,"l":4055.0,"c":4225.0,"v":162077.0,"dr":0.0343,"sa":0.6557},{"date":"2026-03-05","o":4250.0,"h":4377.5,"l":4137.5,"c":4347.5,"v":145004.0,"dr":0.029,"sa":0.6566},{"date":"2026-03-06","o":4365.0,"h":4400.0,"l":4127.5,"c":4170.0,"v":208941.0,"dr":-0.0408,"sa":0.657},{"date":"2026-03-09","o":4130.0,"h":4152.5,"l":4022.5,"c":4130.0,"v":116300.0,"dr":-0.0096,"sa":0.6018},{"date":"2026-03-10","o":4100.0,"h":4100.0,"l":3820.0,"c":3927.5,"v":420561.0,"dr":-0.049,"sa":0.6036},{"date":"2026-03-11","o":3800.0,"h":4027.5,"l":3800.0,"c":3867.5,"v":310149.0,"dr":-0.0153,"sa":0.6035},{"date":"2026-03-12","o":3890.0,"h":3950.0,"l":3652.5,"c":3650.0,"v":48426.0,"dr":-0.0562,"sa":0.6053},{"date":"2026-03-13","o":3770.0,"h":3780.0,"l":3635.0,"c":3675.0,"v":80508.0,"dr":0.0068,"sa":0.6053},{"date":"2026-03-16","o":3682.5,"h":3717.5,"l":3615.0,"c":3635.0,"v":94677.0,"dr":-0.0109,"sa":0.6051},{"date":"2026-03-17","o":3700.0,"h":3785.0,"l":3635.0,"c":3645.0,"v":151320.0,"dr":0.0028,"sa":0.6052},{"date":"2026-03-18","o":3700.0,"h":3710.0,"l":3610.0,"c":3620.0,"v":52513.0,"dr":-0.0069,"sa":0.6047},{"date":"2026-03-19","o":3612.5,"h":3737.5,"l":3600.0,"c":3682.5,"v":147818.0,"dr":0.0173,"sa":0.6049},{"date":"2026-03-20","o":3665.0,"h":3742.5,"l":3595.0,"c":3657.5,"v":86833.0,"dr":-0.0068,"sa":0.6021},{"date":"2026-03-23","o":3757.5,"h":3757.5,"l":3590.0,"c":3660.0,"v":13728.0,"dr":0.0007,"sa":0.6014},{"date":"2026-03-25","o":3620.0,"h":3650.0,"l":3435.0,"c":3515.0,"v":146130.0,"dr":-0.0396,"sa":0.6024},{"date":"2026-03-26","o":3515.0,"h":3735.0,"l":3492.5,"c":3652.5,"v":163412.0,"dr":0.0391,"sa":0.6036},{"date":"2026-03-27","o":3552.5,"h":3660.0,"l":3520.0,"c":3652.5,"v":154670.0,"dr":0.0,"sa":0.6021},{"date":"2026-03-30","o":3652.5,"h":3827.5,"l":3652.5,"c":3765.0,"v":149963.0,"dr":0.0308,"sa":0.6023},{"date":"2026-03-31","o":3790.0,"h":3855.0,"l":3720.0,"c":3770.0,"v":196635.0,"dr":0.0013,"sa":0.6014},{"date":"2026-04-01","o":3772.5,"h":3915.0,"l":3670.0,"c":3850.0,"v":160183.0,"dr":0.0212,"sa":0.6017},{"date":"2026-04-06","o":3880.0,"h":3952.5,"l":3837.5,"c":3855.0,"v":69291.0,"dr":0.0013,"sa":0.6005},{"date":"2026-04-07","o":3820.0,"h":3890.0,"l":3742.5,"c":3810.0,"v":46724.0,"dr":-0.0117,"sa":0.6002},{"date":"2026-04-08","o":3845.0,"h":3950.0,"l":3712.5,"c":3775.0,"v":123438.0,"dr":-0.0092,"sa":0.6002},{"date":"2026-04-09","o":3757.5,"h":3790.0,"l":3650.0,"c":3720.0,"v":66354.0,"dr":-0.0146,"sa":0.6},{"date":"2026-04-10","o":3750.0,"h":3750.0,"l":3535.0,"c":3550.0,"v":136410.0,"dr":-0.0457,"sa":0.6015},{"date":"2026-04-13","o":3570.0,"h":3800.0,"l":3527.5,"c":3800.0,"v":140275.0,"dr":0.0704,"sa":0.6036},{"date":"2026-04-14","o":3870.0,"h":3882.5,"l":3735.0,"c":3790.0,"v":139680.0,"dr":-0.0026,"sa":0.6036},{"date":"2026-04-15","o":3782.5,"h":3987.5,"l":3782.5,"c":3950.0,"v":143313.0,"dr":0.0422,"sa":0.6051},{"date":"2026-04-16","o":3950.0,"h":4120.0,"l":3950.0,"c":3987.5,"v":128874.0,"dr":0.0095,"sa":0.5993},{"date":"2026-04-17","o":4050.0,"h":4102.5,"l":3992.5,"c":4067.5,"v":149525.0,"dr":0.0201,"sa":0.599},{"date":"2026-04-20","o":4070.0,"h":4170.0,"l":4037.5,"c":4140.0,"v":102138.0,"dr":0.0178,"sa":0.5979},{"date":"2026-04-21","o":4140.0,"h":4272.5,"l":4100.0,"c":4105.0,"v":172275.0,"dr":-0.0085,"sa":0.5975},{"date":"2026-04-22","o":4105.0,"h":4165.0,"l":3840.0,"c":3912.5,"v":242238.0,"dr":-0.0469,"sa":0.5884},{"date":"2026-04-23","o":3825.0,"h":3825.0,"l":3487.5,"c":3565.0,"v":1129405.0,"dr":-0.0888,"sa":0.5924},{"date":"2026-04-24","o":3605.0,"h":3605.0,"l":3457.5,"c":3567.5,"v":311131.0,"dr":0.0007,"sa":0.5923},{"date":"2026-04-27","o":3567.5,"h":3662.5,"l":3562.5,"c":3577.5,"v":431066.0,"dr":0.0028,"sa":0.5899},{"date":"2026-04-28","o":3620.0,"h":3685.0,"l":3430.0,"c":3430.0,"v":187649.0,"dr":-0.0412,"sa":0.5911},{"date":"2026-04-29","o":3400.0,"h":3402.5,"l":3320.0,"c":3375.0,"v":210653.0,"dr":-0.016,"sa":0.5868},{"date":"2026-04-30","o":3317.5,"h":3437.5,"l":3262.5,"c":3437.5,"v":162266.0,"dr":0.0185,"sa":0.5847},{"date":"2026-05-04","o":3420.0,"h":3495.0,"l":3300.0,"c":3350.0,"v":180274.0,"dr":-0.0255,"sa":0.5846},{"date":"2026-05-05","o":3320.0,"h":3345.0,"l":3200.0,"c":3317.5,"v":221864.0,"dr":-0.0097,"sa":0.5756},{"date":"2026-05-06","o":3280.0,"h":3370.0,"l":3200.0,"c":3360.0,"v":327583.0,"dr":0.0128,"sa":0.5712},{"date":"2026-05-07","o":3392.5,"h":3495.0,"l":3350.0,"c":3380.0,"v":112321.0,"dr":0.006,"sa":0.5712},{"date":"2026-05-08","o":3350.0,"h":3350.0,"l":3182.5,"c":3247.5,"v":656210.0,"dr":-0.0392,"sa":0.5724},{"date":"2026-05-11","o":3255.0,"h":3255.0,"l":3022.5,"c":3065.0,"v":526792.0,"dr":-0.0562,"sa":0.5749},{"date":"2026-05-12","o":3065.0,"h":3097.5,"l":2925.0,"c":2950.0,"v":409906.0,"dr":-0.0375,"sa":0.5759},{"date":"2026-05-13","o":2947.5,"h":2947.5,"l":2685.0,"c":2707.5,"v":1052970.0,"dr":-0.0822,"sa":0.5809},{"date":"2026-05-14","o":2710.0,"h":2822.5,"l":2705.0,"c":2805.0,"v":542292.0,"dr":0.036,"sa":0.5822},{"date":"2026-05-15","o":2942.5,"h":3327.5,"l":2942.5,"c":3200.0,"v":1046621.0,"dr":0.1408,"sa":0.5998},{"date":"2026-05-18","o":3200.0,"h":3325.0,"l":3060.0,"c":3277.5,"v":435816.0,"dr":0.0242,"sa":0.5981},{"date":"2026-05-19","o":3335.0,"h":3405.0,"l":3257.5,"c":3322.5,"v":381942.0,"dr":0.0137,"sa":0.5982},{"date":"2026-05-20","o":3320.0,"h":3440.0,"l":3200.0,"c":3430.0,"v":486478.0,"dr":0.0324,"sa":0.5938},{"date":"2026-05-21","o":3400.0,"h":3420.0,"l":3252.5,"c":3320.0,"v":246342.0,"dr":-0.0321,"sa":0.594},{"date":"2026-05-22","o":3347.5,"h":3440.0,"l":3225.0,"c":3322.5,"v":205384.0,"dr":0.0008,"sa":0.5915},{"date":"2026-05-26","o":3300.0,"h":3300.0,"l":3147.5,"c":3182.5,"v":265583.0,"dr":-0.0421,"sa":0.5928},{"date":"2026-05-27","o":3160.0,"h":3287.5,"l":3152.5,"c":3215.0,"v":306756.0,"dr":0.0102,"sa":0.5486},{"date":"2026-05-28","o":3215.0,"h":3302.5,"l":3152.5,"c":3285.0,"v":345088.0,"dr":0.0218,"sa":0.5484},{"date":"2026-05-29","o":3282.5,"h":3395.0,"l":3220.0,"c":3332.5,"v":448628.0,"dr":0.0145,"sa":0.5484},{"date":"2026-06-01","o":3402.5,"h":3700.0,"l":3390.0,"c":3695.0,"v":1225574.0,"dr":0.1088,"sa":0.5585},{"date":"2026-06-02","o":3610.0,"h":3642.5,"l":3487.5,"c":3515.0,"v":647353.0,"dr":-0.0487,"sa":0.56},{"date":"2026-06-03","o":3490.0,"h":3490.0,"l":3262.5,"c":3340.0,"v":292336.0,"dr":-0.0498,"sa":0.5607},{"date":"2026-06-04","o":3432.5,"h":3495.0,"l":3255.0,"c":3302.5,"v":318390.0,"dr":-0.0112,"sa":0.5608},{"date":"2026-06-05","o":3367.5,"h":3400.0,"l":3162.5,"c":3197.5,"v":573755.0,"dr":-0.0318,"sa":0.5611},{"date":"2026-06-08","o":3212.5,"h":3282.5,"l":3185.0,"c":3210.0,"v":178638.0,"dr":0.0039,"sa":0.5608},{"date":"2026-06-09","o":3230.0,"h":3265.0,"l":3055.0,"c":3120.0,"v":278643.0,"dr":-0.028,"sa":0.5614},{"date":"2026-06-10","o":3120.0,"h":3177.5,"l":3012.5,"c":3070.0,"v":101178.0,"dr":-0.016,"sa":0.5613},{"date":"2026-06-11","o":3070.0,"h":3072.5,"l":2870.0,"c":3010.0,"v":444348.0,"dr":-0.0195,"sa":0.5604},{"date":"2026-06-12","o":3067.5,"h":3167.5,"l":2972.5,"c":3102.5,"v":271064.0,"dr":0.0307,"sa":0.5606},{"date":"2026-06-16","o":3100.0,"h":3132.5,"l":3005.0,"c":3040.0,"v":305357.0,"dr":-0.0201,"sa":0.5608},{"date":"2026-06-17","o":3050.0,"h":3140.0,"l":2872.5,"c":2902.5,"v":366759.0,"dr":-0.0452,"sa":0.5622},{"date":"2026-06-18","o":2755.0,"h":2755.0,"l":2582.5,"c":2585.0,"v":1116134.0,"dr":-0.1094,"sa":0.5719},{"date":"2026-06-19","o":2620.0,"h":2750.0,"l":2585.0,"c":2687.5,"v":150513.0,"dr":0.0397,"sa":0.5735},{"date":"2026-06-22","o":2625.0,"h":2647.5,"l":2451.0,"c":2545.0,"v":754193.0,"dr":-0.053,"sa":0.5749},{"date":"2026-06-23","o":2580.0,"h":2637.5,"l":2485.0,"c":2535.0,"v":651631.0,"dr":-0.0039,"sa":0.5746},{"date":"2026-06-24","o":2540.0,"h":2585.0,"l":2498.0,"c":2517.5,"v":499180.0,"dr":-0.0069,"sa":0.5741},{"date":"2026-06-25","o":2525.0,"h":2525.0,"l":2376.0,"c":2376.0,"v":552067.0,"dr":-0.0562,"sa":0.5751},{"date":"2026-06-26","o":2425.0,"h":2590.0,"l":2383.0,"c":2587.5,"v":719969.0,"dr":0.089,"sa":0.5818},{"date":"2026-06-29","o":2637.5,"h":2680.0,"l":2575.0,"c":2592.5,"v":627392.0,"dr":0.0019,"sa":0.5798},{"date":"2026-06-30","o":2520.0,"h":2555.0,"l":2430.0,"c":2515.0,"v":1664427.0,"dr":-0.0299,"sa":0.5804},{"date":"2026-07-01","o":2557.5,"h":2780.0,"l":2557.5,"c":2737.5,"v":1409657.0,"dr":0.0885,"sa":0.5874},{"date":"2026-07-02","o":2780.0,"h":2900.0,"l":2780.0,"c":2860.0,"v":919524.0,"dr":0.0447,"sa":0.5882},{"date":"2026-07-03","o":2835.0,"h":2900.0,"l":2760.0,"c":2885.0,"v":66095.0,"dr":0.0087,"sa":0.5881},{"date":"2026-07-06","o":2842.5,"h":2842.5,"l":2685.0,"c":2705.0,"v":413776.0,"dr":-0.0624,"sa":0.5903},{"date":"2026-07-07","o":2812.5,"h":2845.0,"l":2740.0,"c":2757.5,"v":235508.0,"dr":0.0194,"sa":0.5907},{"date":"2026-07-08","o":2765.0,"h":2765.0,"l":2600.0,"c":2620.0,"v":313026.0,"dr":-0.0499,"sa":0.5925},{"date":"2026-07-10","o":2727.5,"h":2785.0,"l":2600.0,"c":2610.0,"v":190441.0,"dr":-0.0038,"sa":0.5913},{"date":"2026-07-13","o":2630.0,"h":2815.0,"l":2630.0,"c":2790.0,"v":423337.0,"dr":0.069,"sa":0.5955},{"date":"2026-07-14","o":2662.5,"h":2792.5,"l":2652.5,"c":2685.0,"v":212797.0,"dr":-0.0376,"sa":0.5963},{"date":"2026-07-15","o":2705.0,"h":2815.0,"l":2690.0,"c":2775.0,"v":238067.0,"dr":0.0335,"sa":0.5974},{"date":"2026-07-16","o":2775.0,"h":2920.0,"l":2740.0,"c":2797.5,"v":259013.0,"dr":0.0081,"sa":0.5974},{"date":"2026-07-17","o":2775.0,"h":2870.0,"l":2760.0,"c":2832.5,"v":108096.0,"dr":0.0125,"sa":0.5975},{"date":"2026-07-20","o":2777.5,"h":2880.0,"l":2727.5,"c":2815.0,"v":334685.0,"dr":-0.0062,"sa":0.5959},{"date":"2026-07-21","o":2800.0,"h":2855.0,"l":2780.0,"c":2810.0,"v":280573.0,"dr":-0.0018,"sa":0.5953},{"date":"2026-07-22","o":2812.5,"h":2842.5,"l":2672.5,"c":2690.0,"v":422364.0,"dr":-0.0427,"sa":0.5967},{"date":"2026-07-23","o":2635.0,"h":2700.0,"l":2567.5,"c":2700.0,"v":247937.0,"dr":0.0037,"sa":0.5962},{"date":"2026-07-24","o":2705.0,"h":2830.0,"l":2700.0,"c":2787.5,"v":358349.0,"dr":0.0324,"sa":0.5969},{"date":"2026-07-27","o":2822.5,"h":2970.0,"l":2822.5,"c":2907.5,"v":338146.0,"dr":0.043,"sa":0.5983},{"date":"2026-07-28","o":2915.0,"h":3187.5,"l":2915.0,"c":3120.0,"v":1259256.0,"dr":0.0731,"sa":0.603}]