[{"date":"2025-11-12","o":4235.0,"h":4282.5,"l":4150.0,"c":4237.5,"v":2581.0,"dr":0.0083,"sa":1.0163},{"date":"2025-11-13","o":4177.5,"h":4260.0,"l":4015.0,"c":4047.5,"v":14503.0,"dr":-0.0448,"sa":1.0173},{"date":"2025-11-14","o":3935.0,"h":4065.0,"l":3850.0,"c":4000.0,"v":4342.0,"dr":-0.0117,"sa":0.549},{"date":"2025-11-17","o":3930.0,"h":4065.0,"l":3882.5,"c":3882.5,"v":4299.0,"dr":-0.0294,"sa":0.5488},{"date":"2025-11-18","o":3935.0,"h":3935.0,"l":3770.0,"c":3807.5,"v":9140.0,"dr":-0.0193,"sa":0.5486},{"date":"2025-11-19","o":3750.0,"h":3940.0,"l":3750.0,"c":3922.5,"v":1963.0,"dr":0.0302,"sa":0.5482},{"date":"2025-11-21","o":3760.0,"h":3877.5,"l":3665.0,"c":3845.0,"v":850.0,"dr":-0.0198,"sa":0.5488},{"date":"2025-11-25","o":3975.0,"h":4120.0,"l":3960.0,"c":4137.5,"v":10861.0,"dr":0.0761,"sa":0.5528},{"date":"2025-11-26","o":4200.0,"h":4297.5,"l":4157.5,"c":4295.0,"v":116638.0,"dr":0.0381,"sa":0.5538},{"date":"2025-11-27","o":4500.0,"h":4545.0,"l":4300.0,"c":4320.0,"v":4723.0,"dr":0.0058,"sa":0.5476},{"date":"2025-11-28","o":4310.0,"h":4352.5,"l":4180.0,"c":4340.0,"v":16864.0,"dr":0.0046,"sa":0.547},{"date":"2025-12-01","o":4185.0,"h":4242.5,"l":4135.0,"c":4210.0,"v":10643.0,"dr":-0.03,"sa":0.5475},{"date":"2025-12-02","o":4207.5,"h":4345.0,"l":4190.0,"c":4322.5,"v":19177.0,"dr":0.0267,"sa":0.545},{"date":"2025-12-03","o":4350.0,"h":4350.0,"l":4140.0,"c":4302.5,"v":11057.0,"dr":-0.0046,"sa":0.5447},{"date":"2025-12-04","o":4310.0,"h":4310.0,"l":4185.0,"c":4250.0,"v":19671.0,"dr":-0.0122,"sa":0.545},{"date":"2025-12-05","o":4262.5,"h":4337.5,"l":4240.0,"c":4320.0,"v":6679.0,"dr":0.0165,"sa":0.545},{"date":"2025-12-09","o":4327.5,"h":4442.5,"l":4300.0,"c":4417.5,"v":13854.0,"dr":0.0226,"sa":0.544},{"date":"2025-12-10","o":4477.5,"h":4547.5,"l":4352.5,"c":4545.0,"v":17185.0,"dr":0.0289,"sa":0.5445},{"date":"2025-12-11","o":4612.5,"h":4612.5,"l":4317.5,"c":4497.5,"v":9965.0,"dr":-0.0105,"sa":0.5419},{"date":"2025-12-12","o":4517.5,"h":4540.0,"l":4307.5,"c":4350.0,"v":5926.0,"dr":-0.0328,"sa":0.5425},{"date":"2025-12-15","o":4380.0,"h":4547.5,"l":4380.0,"c":4475.0,"v":11209.0,"dr":0.0287,"sa":0.543},{"date":"2025-12-16","o":4527.5,"h":4547.5,"l":4427.5,"c":4467.5,"v":4581.0,"dr":-0.0017,"sa":0.5429},{"date":"2025-12-17","o":4517.5,"h":4585.0,"l":4247.5,"c":4272.5,"v":41539.0,"dr":-0.0436,"sa":0.5406},{"date":"2025-12-18","o":4397.5,"h":4650.0,"l":4385.0,"c":4537.5,"v":16326.0,"dr":0.062,"sa":0.5432},{"date":"2025-12-19","o":4605.0,"h":4780.0,"l":4530.0,"c":4777.5,"v":77188.0,"dr":0.0529,"sa":0.5453},{"date":"2025-12-22","o":4792.5,"h":4855.0,"l":4727.5,"c":4842.5,"v":14057.0,"dr":0.0136,"sa":0.5442},{"date":"2025-12-23","o":5010.0,"h":5010.0,"l":4765.0,"c":4755.0,"v":9452.0,"dr":-0.0181,"sa":0.5444},{"date":"2025-12-24","o":4815.0,"h":4835.0,"l":4765.0,"c":4800.0,"v":320.0,"dr":0.0095,"sa":0.5443},{"date":"2025-12-26","o":4970.0,"h":5125.0,"l":4655.0,"c":4870.0,"v":6706.0,"dr":0.0146,"sa":0.5442},{"date":"2025-12-29","o":4842.5,"h":4900.0,"l":4760.0,"c":4775.0,"v":17031.0,"dr":-0.0195,"sa":0.5438},{"date":"2025-12-30","o":4790.0,"h":4855.0,"l":4707.5,"c":4705.0,"v":19046.0,"dr":-0.0147,"sa":0.5441},{"date":"2026-01-02","o":4740.0,"h":5090.0,"l":4740.0,"c":5090.0,"v":35737.0,"dr":0.0818,"sa":0.5495},{"date":"2026-01-05","o":5150.0,"h":5430.0,"l":5150.0,"c":5325.0,"v":42045.0,"dr":0.0462,"sa":0.5458},{"date":"2026-01-06","o":5325.0,"h":5775.0,"l":5325.0,"c":5685.0,"v":20587.0,"dr":0.0676,"sa":0.5493},{"date":"2026-01-07","o":5600.0,"h":5640.0,"l":5465.0,"c":5580.0,"v":29374.0,"dr":-0.0185,"sa":0.5489},{"date":"2026-01-08","o":5575.0,"h":5575.0,"l":5325.0,"c":5545.0,"v":14641.0,"dr":-0.0063,"sa":0.5491},{"date":"2026-01-09","o":5570.0,"h":6000.0,"l":5545.0,"c":5980.0,"v":67441.0,"dr":0.0784,"sa":0.5534},{"date":"2026-01-12","o":5950.0,"h":6090.0,"l":5830.0,"c":6025.0,"v":26366.0,"dr":0.0075,"sa":0.5526},{"date":"2026-01-13","o":6000.0,"h":6110.0,"l":5845.0,"c":5885.0,"v":39248.0,"dr":-0.0232,"sa":0.553},{"date":"2026-01-14","o":5885.0,"h":5885.0,"l":5610.0,"c":5650.0,"v":42344.0,"dr":-0.0399,"sa":0.5548},{"date":"2026-01-15","o":5950.0,"h":6230.0,"l":5885.0,"c":5890.0,"v":48522.0,"dr":0.0425,"sa":0.5543},{"date":"2026-01-16","o":5980.0,"h":6100.0,"l":5930.0,"c":6060.0,"v":19913.0,"dr":0.0289,"sa":0.5538},{"date":"2026-01-19","o":6060.0,"h":6100.0,"l":5535.0,"c":5920.0,"v":6822.0,"dr":-0.0231,"sa":0.5546},{"date":"2026-01-20","o":5905.0,"h":6125.0,"l":5825.0,"c":6075.0,"v":21068.0,"dr":0.0262,"sa":0.5538},{"date":"2026-01-21","o":6115.0,"h":6290.0,"l":5990.0,"c":6285.0,"v":13460.0,"dr":0.0346,"sa":0.5543},{"date":"2026-01-22","o":6230.0,"h":6435.0,"l":5915.0,"c":5980.0,"v":18372.0,"dr":-0.0485,"sa":0.557},{"date":"2026-01-23","o":5960.0,"h":6040.0,"l":5760.0,"c":5900.0,"v":19925.0,"dr":-0.0134,"sa":0.5561},{"date":"2026-01-26","o":5890.0,"h":6110.0,"l":5810.0,"c":6060.0,"v":16389.0,"dr":0.0271,"sa":0.5565},{"date":"2026-01-27","o":6060.0,"h":6490.0,"l":6060.0,"c":6380.0,"v":35749.0,"dr":0.0528,"sa":0.5571},{"date":"2026-01-28","o":6530.0,"h":6765.0,"l":6380.0,"c":6495.0,"v":26496.0,"dr":0.018,"sa":0.556},{"date":"2026-01-29","o":6535.0,"h":6745.0,"l":6390.0,"c":6630.0,"v":20873.0,"dr":0.0208,"sa":0.5562},{"date":"2026-01-30","o":6465.0,"h":6790.0,"l":6330.0,"c":6360.0,"v":16481.0,"dr":-0.0407,"sa":0.5577},{"date":"2026-02-02","o":6230.0,"h":6505.0,"l":6100.0,"c":6400.0,"v":25458.0,"dr":0.0063,"sa":0.5576},{"date":"2026-02-03","o":6420.0,"h":6570.0,"l":6075.0,"c":6140.0,"v":25008.0,"dr":-0.0406,"sa":0.5594},{"date":"2026-02-04","o":6150.0,"h":6215.0,"l":5475.0,"c":5690.0,"v":25750.0,"dr":-0.0733,"sa":0.5616},{"date":"2026-02-05","o":5690.0,"h":5815.0,"l":5480.0,"c":5755.0,"v":29157.0,"dr":0.0114,"sa":0.5605},{"date":"2026-02-06","o":5990.0,"h":6205.0,"l":5870.0,"c":6160.0,"v":56237.0,"dr":0.0704,"sa":0.5594},{"date":"2026-02-09","o":6160.0,"h":6240.0,"l":5925.0,"c":6110.0,"v":13389.0,"dr":-0.0081,"sa":0.5586},{"date":"2026-02-10","o":6150.0,"h":6150.0,"l":5795.0,"c":5975.0,"v":9424.0,"dr":-0.0221,"sa":0.5593},{"date":"2026-02-11","o":6035.0,"h":6325.0,"l":6025.0,"c":6205.0,"v":14628.0,"dr":0.0385,"sa":0.5547},{"date":"2026-02-12","o":6270.0,"h":6330.0,"l":6000.0,"c":6145.0,"v":39720.0,"dr":-0.0097,"sa":0.5549},{"date":"2026-02-13","o":6230.0,"h":6360.0,"l":6120.0,"c":6260.0,"v":13164.0,"dr":0.0187,"sa":0.5549},{"date":"2026-02-18","o":6270.0,"h":6420.0,"l":6150.0,"c":6195.0,"v":12647.0,"dr":-0.0104,"sa":0.555},{"date":"2026-02-19","o":6230.0,"h":6235.0,"l":5985.0,"c":6050.0,"v":5752.0,"dr":-0.0234,"sa":0.5557},{"date":"2026-02-20","o":6115.0,"h":6365.0,"l":6105.0,"c":6270.0,"v":23747.0,"dr":0.0364,"sa":0.5563},{"date":"2026-02-23","o":6400.0,"h":6400.0,"l":6090.0,"c":6170.0,"v":13041.0,"dr":-0.0159,"sa":0.5563},{"date":"2026-02-24","o":6250.0,"h":6400.0,"l":6180.0,"c":6290.0,"v":43738.0,"dr":0.0194,"sa":0.5561},{"date":"2026-02-25","o":6400.0,"h":6630.0,"l":6400.0,"c":6550.0,"v":16929.0,"dr":0.0413,"sa":0.557},{"date":"2026-02-26","o":6560.0,"h":6685.0,"l":6110.0,"c":6275.0,"v":14377.0,"dr":-0.042,"sa":0.5585},{"date":"2026-02-27","o":6240.0,"h":6365.0,"l":6130.0,"c":6140.0,"v":27614.0,"dr":-0.0215,"sa":0.5587},{"date":"2026-03-02","o":6055.0,"h":6145.0,"l":5900.0,"c":6075.0,"v":54552.0,"dr":-0.0106,"sa":0.5584},{"date":"2026-03-03","o":5820.0,"h":5895.0,"l":5710.0,"c":5720.0,"v":9543.0,"dr":-0.0584,"sa":0.5619},{"date":"2026-03-04","o":5805.0,"h":5900.0,"l":5795.0,"c":5860.0,"v":9699.0,"dr":0.0245,"sa":0.5594},{"date":"2026-03-05","o":5830.0,"h":5830.0,"l":5485.0,"c":5550.0,"v":17973.0,"dr":-0.0529,"sa":0.5624},{"date":"2026-03-06","o":5540.0,"h":5580.0,"l":5380.0,"c":5415.0,"v":8787.0,"dr":-0.0243,"sa":0.5631},{"date":"2026-03-09","o":5245.0,"h":5570.0,"l":5130.0,"c":5555.0,"v":21860.0,"dr":0.0259,"sa":0.5618},{"date":"2026-03-10","o":5605.0,"h":5755.0,"l":5580.0,"c":5590.0,"v":20814.0,"dr":0.0063,"sa":0.5614},{"date":"2026-03-11","o":5665.0,"h":5765.0,"l":5570.0,"c":5680.0,"v":12721.0,"dr":0.0161,"sa":0.5604},{"date":"2026-03-12","o":5650.0,"h":5650.0,"l":5420.0,"c":5420.0,"v":8620.0,"dr":-0.0458,"sa":0.5627},{"date":"2026-03-13","o":5530.0,"h":5665.0,"l":5530.0,"c":5575.0,"v":6713.0,"dr":0.0286,"sa":0.5616},{"date":"2026-03-16","o":5705.0,"h":5800.0,"l":5650.0,"c":5770.0,"v":9056.0,"dr":0.035,"sa":0.562},{"date":"2026-03-17","o":5830.0,"h":5925.0,"l":5780.0,"c":5935.0,"v":15932.0,"dr":0.0286,"sa":0.5615},{"date":"2026-03-18","o":5910.0,"h":6110.0,"l":5875.0,"c":5920.0,"v":18772.0,"dr":-0.0025,"sa":0.561},{"date":"2026-03-19","o":5690.0,"h":6175.0,"l":5690.0,"c":6200.0,"v":31084.0,"dr":0.0473,"sa":0.5626},{"date":"2026-03-20","o":6230.0,"h":6235.0,"l":5825.0,"c":5975.0,"v":13431.0,"dr":-0.0363,"sa":0.5598},{"date":"2026-03-23","o":6035.0,"h":6245.0,"l":6010.0,"c":6105.0,"v":29989.0,"dr":0.0218,"sa":0.56},{"date":"2026-03-25","o":6105.0,"h":6170.0,"l":5935.0,"c":6045.0,"v":6587.0,"dr":-0.0098,"sa":0.5582},{"date":"2026-03-26","o":5850.0,"h":5850.0,"l":5445.0,"c":5460.0,"v":24139.0,"dr":-0.0968,"sa":0.5666},{"date":"2026-03-27","o":5460.0,"h":5640.0,"l":5460.0,"c":5550.0,"v":15748.0,"dr":0.0165,"sa":0.5648},{"date":"2026-03-30","o":5600.0,"h":5655.0,"l":5250.0,"c":5290.0,"v":14248.0,"dr":-0.0468,"sa":0.5672},{"date":"2026-03-31","o":5345.0,"h":5635.0,"l":5345.0,"c":5635.0,"v":13257.0,"dr":0.0652,"sa":0.5696},{"date":"2026-04-01","o":5765.0,"h":5975.0,"l":5755.0,"c":5865.0,"v":13495.0,"dr":0.0408,"sa":0.5704},{"date":"2026-04-06","o":5865.0,"h":5875.0,"l":5715.0,"c":5840.0,"v":6515.0,"dr":-0.0043,"sa":0.5705},{"date":"2026-04-07","o":5780.0,"h":5950.0,"l":5735.0,"c":5950.0,"v":9243.0,"dr":0.0188,"sa":0.5689},{"date":"2026-04-08","o":6395.0,"h":6560.0,"l":6380.0,"c":6480.0,"v":34470.0,"dr":0.0891,"sa":0.5739},{"date":"2026-04-09","o":6515.0,"h":6825.0,"l":6515.0,"c":6830.0,"v":17210.0,"dr":0.054,"sa":0.5751},{"date":"2026-04-10","o":6910.0,"h":7085.0,"l":6865.0,"c":6920.0,"v":23573.0,"dr":0.0132,"sa":0.5747},{"date":"2026-04-13","o":6945.0,"h":7000.0,"l":6825.0,"c":7015.0,"v":9002.0,"dr":0.0137,"sa":0.5742},{"date":"2026-04-14","o":7065.0,"h":7165.0,"l":6950.0,"c":7135.0,"v":6559.0,"dr":0.0171,"sa":0.5742},{"date":"2026-04-15","o":7025.0,"h":7060.0,"l":6680.0,"c":6855.0,"v":24501.0,"dr":-0.0392,"sa":0.5755},{"date":"2026-04-16","o":6765.0,"h":6850.0,"l":6710.0,"c":6730.0,"v":2725.0,"dr":-0.0182,"sa":0.5685},{"date":"2026-04-17","o":6885.0,"h":6975.0,"l":6820.0,"c":6935.0,"v":4988.0,"dr":0.0305,"sa":0.5627},{"date":"2026-04-20","o":6920.0,"h":6955.0,"l":6845.0,"c":6900.0,"v":8919.0,"dr":-0.005,"sa":0.5612},{"date":"2026-04-21","o":6875.0,"h":6960.0,"l":6715.0,"c":6735.0,"v":7841.0,"dr":-0.0239,"sa":0.5615},{"date":"2026-04-22","o":6835.0,"h":7000.0,"l":6750.0,"c":6985.0,"v":11428.0,"dr":0.0371,"sa":0.5494},{"date":"2026-04-23","o":6915.0,"h":7200.0,"l":6700.0,"c":6810.0,"v":20438.0,"dr":-0.0251,"sa":0.5501},{"date":"2026-04-24","o":7145.0,"h":7305.0,"l":7105.0,"c":7165.0,"v":29272.0,"dr":0.0521,"sa":0.5513},{"date":"2026-04-27","o":7140.0,"h":7150.0,"l":6850.0,"c":7050.0,"v":61849.0,"dr":-0.0161,"sa":0.5482},{"date":"2026-04-28","o":6805.0,"h":6860.0,"l":6545.0,"c":6765.0,"v":13271.0,"dr":-0.0404,"sa":0.5502},{"date":"2026-04-29","o":6800.0,"h":6805.0,"l":6445.0,"c":6625.0,"v":19579.0,"dr":-0.0207,"sa":0.543},{"date":"2026-04-30","o":6700.0,"h":6920.0,"l":6600.0,"c":6910.0,"v":228977.0,"dr":0.043,"sa":0.5366},{"date":"2026-05-04","o":6940.0,"h":6990.0,"l":6800.0,"c":6915.0,"v":10738.0,"dr":0.0007,"sa":0.5357},{"date":"2026-05-05","o":7200.0,"h":7445.0,"l":7150.0,"c":7310.0,"v":61906.0,"dr":0.0571,"sa":0.5346},{"date":"2026-05-06","o":7665.0,"h":7860.0,"l":7625.0,"c":7860.0,"v":39782.0,"dr":0.0752,"sa":0.5342},{"date":"2026-05-07","o":7790.0,"h":7790.0,"l":7500.0,"c":7600.0,"v":22589.0,"dr":-0.0331,"sa":0.5357},{"date":"2026-05-08","o":7685.0,"h":7910.0,"l":7685.0,"c":7790.0,"v":10134.0,"dr":0.025,"sa":0.5355},{"date":"2026-05-11","o":7750.0,"h":7950.0,"l":7750.0,"c":7810.0,"v":7293.0,"dr":0.0026,"sa":0.5353},{"date":"2026-05-12","o":7630.0,"h":7650.0,"l":7340.0,"c":7630.0,"v":19164.0,"dr":-0.023,"sa":0.5361},{"date":"2026-05-13","o":7795.0,"h":7930.0,"l":7590.0,"c":7800.0,"v":10000.0,"dr":0.0223,"sa":0.5349},{"date":"2026-05-14","o":7800.0,"h":7995.0,"l":7800.0,"c":7895.0,"v":7263.0,"dr":0.0122,"sa":0.5347},{"date":"2026-05-15","o":7695.0,"h":7695.0,"l":7430.0,"c":7530.0,"v":7265.0,"dr":-0.0462,"sa":0.5366},{"date":"2026-05-18","o":7715.0,"h":7780.0,"l":7240.0,"c":7350.0,"v":15783.0,"dr":-0.0239,"sa":0.5374},{"date":"2026-05-19","o":7300.0,"h":7400.0,"l":6995.0,"c":7245.0,"v":7736.0,"dr":-0.0143,"sa":0.5377},{"date":"2026-05-20","o":7540.0,"h":7810.0,"l":7500.0,"c":7770.0,"v":45914.0,"dr":0.0725,"sa":0.5353},{"date":"2026-05-21","o":7770.0,"h":8020.0,"l":7770.0,"c":7970.0,"v":26743.0,"dr":0.0257,"sa":0.5349},{"date":"2026-05-22","o":8030.0,"h":8205.0,"l":8025.0,"c":8110.0,"v":20789.0,"dr":0.0176,"sa":0.5347},{"date":"2026-05-26","o":8225.0,"h":8610.0,"l":8210.0,"c":8560.0,"v":26018.0,"dr":0.0555,"sa":0.5369},{"date":"2026-05-27","o":8750.0,"h":8770.0,"l":8305.0,"c":8430.0,"v":19784.0,"dr":-0.0152,"sa":0.5373},{"date":"2026-05-28","o":8330.0,"h":8535.0,"l":8155.0,"c":8385.0,"v":8657.0,"dr":-0.0053,"sa":0.537},{"date":"2026-05-29","o":8475.0,"h":8615.0,"l":8385.0,"c":8395.0,"v":9843.0,"dr":0.0012,"sa":0.537},{"date":"2026-06-01","o":8270.0,"h":8545.0,"l":8200.0,"c":8470.0,"v":13473.0,"dr":0.0089,"sa":0.5362},{"date":"2026-06-02","o":8570.0,"h":9005.0,"l":8570.0,"c":8990.0,"v":30400.0,"dr":0.0614,"sa":0.5389},{"date":"2026-06-03","o":9110.0,"h":9375.0,"l":8920.0,"c":9330.0,"v":43436.0,"dr":0.0378,"sa":0.5388},{"date":"2026-06-04","o":8950.0,"h":9250.0,"l":8760.0,"c":9055.0,"v":14620.0,"dr":-0.0295,"sa":0.5398},{"date":"2026-06-05","o":8770.0,"h":8770.0,"l":8165.0,"c":8145.0,"v":22112.0,"dr":-0.1005,"sa":0.5502},{"date":"2026-06-08","o":8500.0,"h":8975.0,"l":8500.0,"c":8840.0,"v":15234.0,"dr":0.0853,"sa":0.5557},{"date":"2026-06-09","o":9145.0,"h":9455.0,"l":8295.0,"c":8815.0,"v":66289.0,"dr":-0.0028,"sa":0.5557},{"date":"2026-06-10","o":8830.0,"h":9370.0,"l":8580.0,"c":8715.0,"v":15530.0,"dr":-0.0113,"sa":0.5545},{"date":"2026-06-11","o":9095.0,"h":9755.0,"l":8990.0,"c":9645.0,"v":33230.0,"dr":0.1067,"sa":0.5634},{"date":"2026-06-12","o":9575.0,"h":9990.0,"l":9465.0,"c":9820.0,"v":20046.0,"dr":0.0181,"sa":0.5631},{"date":"2026-06-16","o":10150.0,"h":10470.0,"l":9900.0,"c":9895.0,"v":22201.0,"dr":0.0076,"sa":0.5631},{"date":"2026-06-17","o":10160.0,"h":10640.0,"l":10000.0,"c":10040.0,"v":40757.0,"dr":0.0147,"sa":0.5631},{"date":"2026-06-18","o":10690.0,"h":10800.0,"l":10410.0,"c":10470.0,"v":40354.0,"dr":0.0428,"sa":0.564},{"date":"2026-06-19","o":10980.0,"h":11250.0,"l":10380.0,"c":10570.0,"v":6357.0,"dr":0.0096,"sa":0.5636},{"date":"2026-06-22","o":10760.0,"h":11180.0,"l":10660.0,"c":11180.0,"v":12797.0,"dr":0.0577,"sa":0.5657},{"date":"2026-06-23","o":10500.0,"h":10500.0,"l":10020.0,"c":10320.0,"v":39999.0,"dr":-0.0769,"sa":0.5719},{"date":"2026-06-24","o":10400.0,"h":10480.0,"l":10020.0,"c":10350.0,"v":9209.0,"dr":0.0029,"sa":0.5718},{"date":"2026-06-25","o":10960.0,"h":11080.0,"l":10300.0,"c":11050.0,"v":24485.0,"dr":0.0676,"sa":0.5737},{"date":"2026-06-26","o":10660.0,"h":10780.0,"l":10350.0,"c":10360.0,"v":17121.0,"dr":-0.0624,"sa":0.5774},{"date":"2026-06-29","o":10670.0,"h":11520.0,"l":10530.0,"c":11310.0,"v":49316.0,"dr":0.0917,"sa":0.5827},{"date":"2026-06-30","o":11600.0,"h":12220.0,"l":11600.0,"c":12130.0,"v":26771.0,"dr":0.0725,"sa":0.5861},{"date":"2026-07-01","o":11580.0,"h":11580.0,"l":10730.0,"c":11000.0,"v":70406.0,"dr":-0.0932,"sa":0.5947},{"date":"2026-07-02","o":10930.0,"h":10930.0,"l":9620.0,"c":9895.0,"v":118475.0,"dr":-0.1005,"sa":0.6031},{"date":"2026-07-03","o":9900.0,"h":10840.0,"l":9820.0,"c":10300.0,"v":11597.0,"dr":0.0409,"sa":0.604},{"date":"2026-07-06","o":10150.0,"h":10240.0,"l":9780.0,"c":9800.0,"v":14368.0,"dr":-0.0485,"sa":0.6066},{"date":"2026-07-07","o":9900.0,"h":9900.0,"l":8790.0,"c":9135.0,"v":20831.0,"dr":-0.0679,"sa":0.6112},{"date":"2026-07-08","o":9200.0,"h":9545.0,"l":9105.0,"c":9370.0,"v":17650.0,"dr":0.0257,"sa":0.6115},{"date":"2026-07-10","o":9625.0,"h":9870.0,"l":9555.0,"c":9790.0,"v":3730.0,"dr":0.0448,"sa":0.6126},{"date":"2026-07-13","o":9400.0,"h":9460.0,"l":9140.0,"c":9240.0,"v":12913.0,"dr":-0.0562,"sa":0.6157},{"date":"2026-07-14","o":9700.0,"h":9755.0,"l":9500.0,"c":9600.0,"v":11187.0,"dr":0.039,"sa":0.6165},{"date":"2026-07-15","o":9730.0,"h":9730.0,"l":8920.0,"c":9385.0,"v":17704.0,"dr":-0.0224,"sa":0.617},{"date":"2026-07-16","o":9125.0,"h":9380.0,"l":8830.0,"c":8975.0,"v":10265.0,"dr":-0.0437,"sa":0.6185},{"date":"2026-07-17","o":8625.0,"h":8990.0,"l":8360.0,"c":8855.0,"v":7738.0,"dr":-0.0134,"sa":0.6189},{"date":"2026-07-20","o":9055.0,"h":9125.0,"l":8590.0,"c":8600.0,"v":7444.0,"dr":-0.0288,"sa":0.6193},{"date":"2026-07-21","o":8940.0,"h":9100.0,"l":8810.0,"c":9050.0,"v":6633.0,"dr":0.0523,"sa":0.621},{"date":"2026-07-22","o":8860.0,"h":9080.0,"l":8770.0,"c":8985.0,"v":12365.0,"dr":-0.0072,"sa":0.6211},{"date":"2026-07-23","o":8940.0,"h":9180.0,"l":8940.0,"c":9070.0,"v":13752.0,"dr":0.0095,"sa":0.6211},{"date":"2026-07-24","o":9070.0,"h":9075.0,"l":8600.0,"c":8700.0,"v":7019.0,"dr":-0.0408,"sa":0.622},{"date":"2026-07-27","o":8750.0,"h":8750.0,"l":7960.0,"c":8335.0,"v":17190.0,"dr":-0.042,"sa":0.6238},{"date":"2026-07-28","o":7930.0,"h":7930.0,"l":7395.0,"c":7700.0,"v":73216.0,"dr":-0.0762,"sa":0.6292}]