[{"date":"2025-11-12","o":3700.0,"h":3717.5,"l":3660.0,"c":3717.5,"v":575.0,"dr":0.0116,"sa":0.9797},{"date":"2025-11-13","o":3740.0,"h":3740.0,"l":3607.5,"c":3640.0,"v":817.0,"dr":-0.0208,"sa":0.9793},{"date":"2025-11-14","o":3597.5,"h":3610.0,"l":3557.5,"c":3607.5,"v":20602.0,"dr":-0.0089,"sa":0.4068},{"date":"2025-11-17","o":3552.5,"h":3585.0,"l":3495.0,"c":3500.0,"v":226.0,"dr":-0.0298,"sa":0.4076},{"date":"2025-11-18","o":3475.0,"h":3500.0,"l":3435.0,"c":3460.0,"v":1298.0,"dr":-0.0114,"sa":0.4075},{"date":"2025-11-19","o":3420.0,"h":3420.0,"l":3362.5,"c":3395.0,"v":304.0,"dr":-0.0188,"sa":0.4079},{"date":"2025-11-21","o":3420.0,"h":3477.5,"l":3420.0,"c":3472.5,"v":90.0,"dr":0.0228,"sa":0.4077},{"date":"2025-11-25","o":3525.0,"h":3682.5,"l":3525.0,"c":3642.5,"v":2805.0,"dr":0.049,"sa":0.4098},{"date":"2025-11-26","o":3800.0,"h":3842.5,"l":3780.0,"c":3800.0,"v":3186.0,"dr":0.0432,"sa":0.4113},{"date":"2025-11-27","o":3950.0,"h":3950.0,"l":3850.0,"c":3895.0,"v":526.0,"dr":0.025,"sa":0.4117},{"date":"2025-11-28","o":3950.0,"h":3997.5,"l":3845.0,"c":3880.0,"v":2132.0,"dr":-0.0039,"sa":0.4108},{"date":"2025-12-01","o":3880.0,"h":3880.0,"l":3800.0,"c":3847.5,"v":3475.0,"dr":-0.0084,"sa":0.4105},{"date":"2025-12-02","o":3915.0,"h":3945.0,"l":3862.5,"c":3940.0,"v":412.0,"dr":0.024,"sa":0.4109},{"date":"2025-12-03","o":3895.0,"h":3927.5,"l":3842.5,"c":3892.5,"v":843.0,"dr":-0.0121,"sa":0.4107},{"date":"2025-12-04","o":3857.5,"h":3947.5,"l":3857.5,"c":3927.5,"v":322.0,"dr":0.009,"sa":0.4108},{"date":"2025-12-05","o":3955.0,"h":3955.0,"l":3837.5,"c":3887.5,"v":1110.0,"dr":-0.0102,"sa":0.4076},{"date":"2025-12-09","o":3825.0,"h":3825.0,"l":3730.0,"c":3765.0,"v":1244.0,"dr":-0.0315,"sa":0.4091},{"date":"2025-12-10","o":3855.0,"h":3855.0,"l":3727.5,"c":3797.5,"v":659.0,"dr":0.0086,"sa":0.4091},{"date":"2025-12-11","o":3840.0,"h":3885.0,"l":3780.0,"c":3847.5,"v":234.0,"dr":0.0132,"sa":0.4088},{"date":"2025-12-12","o":3797.5,"h":3850.0,"l":3797.5,"c":3790.0,"v":1312.0,"dr":-0.0149,"sa":0.408},{"date":"2025-12-15","o":3815.0,"h":3920.0,"l":3815.0,"c":3892.5,"v":816.0,"dr":0.027,"sa":0.4085},{"date":"2025-12-16","o":3892.5,"h":3982.5,"l":3877.5,"c":3982.5,"v":2074.0,"dr":0.0231,"sa":0.4088},{"date":"2025-12-17","o":4027.5,"h":4040.0,"l":3987.5,"c":4000.0,"v":346.0,"dr":0.0044,"sa":0.4086},{"date":"2025-12-18","o":4040.0,"h":4042.5,"l":3987.5,"c":4025.0,"v":2869.0,"dr":0.0063,"sa":0.4075},{"date":"2025-12-19","o":4050.0,"h":4057.5,"l":3990.0,"c":4057.5,"v":508.0,"dr":0.0081,"sa":0.4072},{"date":"2025-12-22","o":4002.5,"h":4080.0,"l":4002.5,"c":4037.5,"v":540.0,"dr":-0.0049,"sa":0.4073},{"date":"2025-12-23","o":4087.5,"h":4102.5,"l":4022.5,"c":4022.5,"v":407.0,"dr":-0.0037,"sa":0.4074},{"date":"2025-12-24","o":4025.0,"h":4025.0,"l":4025.0,"c":4032.5,"v":50.0,"dr":0.0025,"sa":0.4072},{"date":"2025-12-26","o":4000.0,"h":4500.0,"l":4000.0,"c":4002.5,"v":961.0,"dr":-0.0074,"sa":0.4071},{"date":"2025-12-29","o":3965.0,"h":4092.5,"l":3965.0,"c":4025.0,"v":2499.0,"dr":0.0056,"sa":0.4063},{"date":"2025-12-30","o":4050.0,"h":4120.0,"l":4030.0,"c":4035.0,"v":1489.0,"dr":0.0025,"sa":0.4059},{"date":"2026-01-02","o":4165.0,"h":4190.0,"l":4105.0,"c":4150.0,"v":1709.0,"dr":0.0285,"sa":0.4065},{"date":"2026-01-05","o":4145.0,"h":4190.0,"l":4090.0,"c":4172.5,"v":1214.0,"dr":0.0054,"sa":0.4064},{"date":"2026-01-06","o":4255.0,"h":4255.0,"l":4155.0,"c":4162.5,"v":596.0,"dr":-0.0024,"sa":0.4054},{"date":"2026-01-07","o":4102.5,"h":4160.0,"l":4080.0,"c":4117.5,"v":789.0,"dr":-0.0108,"sa":0.4056},{"date":"2026-01-08","o":4075.0,"h":4165.0,"l":4075.0,"c":4125.0,"v":883.0,"dr":0.0018,"sa":0.4053},{"date":"2026-01-09","o":4180.0,"h":4180.0,"l":4087.5,"c":4120.0,"v":256.0,"dr":-0.0012,"sa":0.4051},{"date":"2026-01-12","o":4112.5,"h":4182.5,"l":4112.5,"c":4145.0,"v":798.0,"dr":0.0061,"sa":0.4047},{"date":"2026-01-13","o":4172.5,"h":4200.0,"l":4145.0,"c":4157.5,"v":422.0,"dr":0.003,"sa":0.4046},{"date":"2026-01-14","o":4262.5,"h":4272.5,"l":4127.5,"c":4160.0,"v":40847.0,"dr":0.0006,"sa":0.4036},{"date":"2026-01-15","o":4160.0,"h":4182.5,"l":4127.5,"c":4157.5,"v":429.0,"dr":-0.0006,"sa":0.4036},{"date":"2026-01-16","o":4160.0,"h":4175.0,"l":4085.0,"c":4145.0,"v":1421.0,"dr":-0.003,"sa":0.4025},{"date":"2026-01-19","o":4170.0,"h":4400.0,"l":4170.0,"c":4170.0,"v":344.0,"dr":0.006,"sa":0.4015},{"date":"2026-01-20","o":4170.0,"h":4215.0,"l":4132.5,"c":4157.5,"v":474.0,"dr":-0.003,"sa":0.3997},{"date":"2026-01-21","o":4092.5,"h":4207.5,"l":4092.5,"c":4175.0,"v":1943.0,"dr":0.0042,"sa":0.3997},{"date":"2026-01-22","o":4175.0,"h":4190.0,"l":4112.5,"c":4187.5,"v":611.0,"dr":0.003,"sa":0.3996},{"date":"2026-01-23","o":4190.0,"h":4217.5,"l":4150.0,"c":4217.5,"v":1240.0,"dr":0.0072,"sa":0.3989},{"date":"2026-01-26","o":4290.0,"h":4340.0,"l":4242.5,"c":4280.0,"v":1770.0,"dr":0.0148,"sa":0.398},{"date":"2026-01-27","o":4435.0,"h":4435.0,"l":4372.5,"c":4405.0,"v":2052.0,"dr":0.0292,"sa":0.3965},{"date":"2026-01-28","o":4420.0,"h":4420.0,"l":4350.0,"c":4372.5,"v":560.0,"dr":-0.0074,"sa":0.3966},{"date":"2026-01-29","o":4440.0,"h":4507.5,"l":4380.0,"c":4450.0,"v":2869.0,"dr":0.0177,"sa":0.3968},{"date":"2026-01-30","o":4535.0,"h":4535.0,"l":4452.5,"c":4510.0,"v":913.0,"dr":0.0135,"sa":0.3967},{"date":"2026-02-02","o":4500.0,"h":4632.5,"l":4500.0,"c":4562.5,"v":1121.0,"dr":0.0116,"sa":0.3909},{"date":"2026-02-03","o":4565.0,"h":4660.0,"l":4565.0,"c":4657.5,"v":3022.0,"dr":0.0208,"sa":0.3911},{"date":"2026-02-04","o":4700.0,"h":4752.5,"l":4537.5,"c":4590.0,"v":1559.0,"dr":-0.0145,"sa":0.3914},{"date":"2026-02-05","o":4422.5,"h":4430.0,"l":4320.0,"c":4370.0,"v":1132.0,"dr":-0.0479,"sa":0.3942},{"date":"2026-02-06","o":4397.5,"h":4450.0,"l":4367.5,"c":4365.0,"v":705.0,"dr":-0.0011,"sa":0.3937},{"date":"2026-02-09","o":4290.0,"h":4360.0,"l":4127.5,"c":4350.0,"v":2427.0,"dr":-0.0034,"sa":0.3938},{"date":"2026-02-10","o":4280.0,"h":4280.0,"l":4155.0,"c":4220.0,"v":787.0,"dr":-0.0299,"sa":0.3953},{"date":"2026-02-11","o":4222.5,"h":4275.0,"l":4167.5,"c":4252.5,"v":1666.0,"dr":0.0077,"sa":0.3953},{"date":"2026-02-12","o":4255.0,"h":4285.0,"l":4145.0,"c":4225.0,"v":1063.0,"dr":-0.0065,"sa":0.3949},{"date":"2026-02-13","o":4025.0,"h":4142.5,"l":4025.0,"c":4110.0,"v":1251.0,"dr":-0.0272,"sa":0.396},{"date":"2026-02-18","o":4197.5,"h":4277.5,"l":4192.5,"c":4150.0,"v":2558.0,"dr":0.0097,"sa":0.3959},{"date":"2026-02-19","o":4095.0,"h":4112.5,"l":4005.0,"c":4060.0,"v":881.0,"dr":-0.0217,"sa":0.3967},{"date":"2026-02-20","o":4075.0,"h":4192.5,"l":4075.0,"c":4187.5,"v":1494.0,"dr":0.0314,"sa":0.3977},{"date":"2026-02-23","o":4180.0,"h":4180.0,"l":4042.5,"c":4077.5,"v":622.0,"dr":-0.0263,"sa":0.3985},{"date":"2026-02-24","o":4025.0,"h":4115.0,"l":4025.0,"c":4107.5,"v":631.0,"dr":0.0074,"sa":0.3983},{"date":"2026-02-25","o":4097.5,"h":4220.0,"l":4097.5,"c":4235.0,"v":2052.0,"dr":0.031,"sa":0.3993},{"date":"2026-02-26","o":4217.5,"h":4300.0,"l":4215.0,"c":4230.0,"v":935.0,"dr":-0.0012,"sa":0.3993},{"date":"2026-02-27","o":4230.0,"h":4230.0,"l":4020.0,"c":4020.0,"v":1983.0,"dr":-0.0496,"sa":0.4028},{"date":"2026-03-02","o":3912.5,"h":4030.0,"l":3905.0,"c":3980.0,"v":1979.0,"dr":-0.01,"sa":0.403},{"date":"2026-03-03","o":3835.0,"h":3935.0,"l":3767.5,"c":3912.5,"v":2006.0,"dr":-0.017,"sa":0.4033},{"date":"2026-03-04","o":3902.5,"h":3955.0,"l":3900.0,"c":3950.0,"v":1143.0,"dr":0.0096,"sa":0.4032},{"date":"2026-03-05","o":3890.0,"h":3890.0,"l":3817.5,"c":3830.0,"v":2213.0,"dr":-0.0304,"sa":0.4046},{"date":"2026-03-06","o":3820.0,"h":3860.0,"l":3800.0,"c":3857.5,"v":330.0,"dr":0.0072,"sa":0.4025},{"date":"2026-03-09","o":3832.5,"h":3870.0,"l":3735.0,"c":3845.0,"v":1018.0,"dr":-0.0032,"sa":0.4022},{"date":"2026-03-10","o":3920.0,"h":3982.5,"l":3895.0,"c":3935.0,"v":351.0,"dr":0.0234,"sa":0.4027},{"date":"2026-03-11","o":3902.5,"h":3922.5,"l":3867.5,"c":3860.0,"v":238.0,"dr":-0.0191,"sa":0.4021},{"date":"2026-03-12","o":3797.5,"h":3797.5,"l":3727.5,"c":3767.5,"v":766.0,"dr":-0.024,"sa":0.3997},{"date":"2026-03-13","o":3720.0,"h":3732.5,"l":3660.0,"c":3717.5,"v":812.0,"dr":-0.0133,"sa":0.3996},{"date":"2026-03-16","o":3740.0,"h":3762.5,"l":3722.5,"c":3785.0,"v":266.0,"dr":0.0182,"sa":0.3981},{"date":"2026-03-17","o":3807.5,"h":3825.0,"l":3782.5,"c":3815.0,"v":55.0,"dr":0.0079,"sa":0.3958},{"date":"2026-03-18","o":3802.5,"h":3842.5,"l":3740.0,"c":3772.5,"v":553.0,"dr":-0.0111,"sa":0.3944},{"date":"2026-03-19","o":3645.0,"h":3757.5,"l":3612.5,"c":3740.0,"v":718.0,"dr":-0.0086,"sa":0.3944},{"date":"2026-03-20","o":3695.0,"h":3695.0,"l":3545.0,"c":3600.0,"v":3105.0,"dr":-0.0374,"sa":0.394},{"date":"2026-03-23","o":3642.5,"h":3722.5,"l":3632.5,"c":3702.5,"v":815.0,"dr":0.0285,"sa":0.3937},{"date":"2026-03-25","o":3750.0,"h":3797.5,"l":3692.5,"c":3710.0,"v":2006.0,"dr":0.002,"sa":0.3931},{"date":"2026-03-26","o":3667.5,"h":3667.5,"l":3570.0,"c":3567.5,"v":1127.0,"dr":-0.0384,"sa":0.395},{"date":"2026-03-27","o":3550.0,"h":3595.0,"l":3505.0,"c":3540.0,"v":1265.0,"dr":-0.0077,"sa":0.3938},{"date":"2026-03-30","o":3552.5,"h":3637.5,"l":3552.5,"c":3585.0,"v":1069.0,"dr":0.0127,"sa":0.3935},{"date":"2026-03-31","o":3622.5,"h":3710.0,"l":3612.5,"c":3700.0,"v":2015.0,"dr":0.0321,"sa":0.3936},{"date":"2026-04-01","o":3832.5,"h":3892.5,"l":3822.5,"c":3885.0,"v":1095.0,"dr":0.05,"sa":0.3962},{"date":"2026-04-06","o":3897.5,"h":3912.5,"l":3850.0,"c":3870.0,"v":1286.0,"dr":-0.0039,"sa":0.3962},{"date":"2026-04-07","o":3820.0,"h":3885.0,"l":3795.0,"c":3850.0,"v":1100.0,"dr":-0.0052,"sa":0.3959},{"date":"2026-04-08","o":4180.0,"h":4185.0,"l":4060.0,"c":4100.0,"v":1726.0,"dr":0.0649,"sa":0.3979},{"date":"2026-04-09","o":4065.0,"h":4177.5,"l":4065.0,"c":4145.0,"v":6162.0,"dr":0.011,"sa":0.3973},{"date":"2026-04-10","o":4095.0,"h":4095.0,"l":4025.0,"c":4047.5,"v":278.0,"dr":-0.0235,"sa":0.398},{"date":"2026-04-13","o":3972.5,"h":4050.0,"l":3970.0,"c":4002.5,"v":292.0,"dr":-0.0111,"sa":0.3981},{"date":"2026-04-14","o":4040.0,"h":4120.0,"l":4040.0,"c":4090.0,"v":375.0,"dr":0.0219,"sa":0.3981},{"date":"2026-04-15","o":4095.0,"h":4145.0,"l":4052.5,"c":4050.0,"v":437.0,"dr":-0.0098,"sa":0.3977},{"date":"2026-04-16","o":4090.0,"h":4130.0,"l":4027.5,"c":4050.0,"v":151.0,"dr":0.0,"sa":0.3958},{"date":"2026-04-17","o":4120.0,"h":4180.0,"l":4120.0,"c":4122.5,"v":897.0,"dr":0.0179,"sa":0.3907},{"date":"2026-04-20","o":4052.5,"h":4120.0,"l":4052.5,"c":4085.0,"v":241.0,"dr":-0.0091,"sa":0.3902},{"date":"2026-04-21","o":4072.5,"h":4085.0,"l":3987.5,"c":3947.5,"v":414.0,"dr":-0.0337,"sa":0.3903},{"date":"2026-04-22","o":3977.5,"h":4017.5,"l":3975.0,"c":4005.0,"v":72.0,"dr":0.0146,"sa":0.3771},{"date":"2026-04-23","o":3987.5,"h":3987.5,"l":3892.5,"c":4020.0,"v":345.0,"dr":0.0037,"sa":0.3764},{"date":"2026-04-24","o":3905.0,"h":4002.5,"l":3905.0,"c":3997.5,"v":396.0,"dr":-0.0056,"sa":0.3765},{"date":"2026-04-27","o":3982.5,"h":4057.5,"l":3960.0,"c":4050.0,"v":209.0,"dr":0.0131,"sa":0.3714},{"date":"2026-04-28","o":4060.0,"h":4060.0,"l":3990.0,"c":4000.0,"v":53.0,"dr":-0.0123,"sa":0.3698},{"date":"2026-04-29","o":3957.5,"h":3957.5,"l":3875.0,"c":3920.0,"v":337.0,"dr":-0.02,"sa":0.3616},{"date":"2026-04-30","o":3950.0,"h":4110.0,"l":3950.0,"c":4095.0,"v":681.0,"dr":0.0446,"sa":0.3632},{"date":"2026-05-04","o":4010.0,"h":4010.0,"l":3900.0,"c":3930.0,"v":3183.0,"dr":-0.0403,"sa":0.3641},{"date":"2026-05-05","o":3887.5,"h":3895.0,"l":3805.0,"c":3835.0,"v":541.0,"dr":-0.0242,"sa":0.361},{"date":"2026-05-06","o":4015.0,"h":4062.5,"l":3985.0,"c":4045.0,"v":374.0,"dr":0.0548,"sa":0.3648},{"date":"2026-05-07","o":4045.0,"h":4052.5,"l":3927.5,"c":3920.0,"v":475.0,"dr":-0.0309,"sa":0.3663},{"date":"2026-05-08","o":4085.0,"h":4085.0,"l":4010.0,"c":4052.5,"v":528.0,"dr":0.0338,"sa":0.3671},{"date":"2026-05-11","o":4050.0,"h":4050.0,"l":3927.5,"c":3967.5,"v":3739.0,"dr":-0.021,"sa":0.3673},{"date":"2026-05-12","o":3820.0,"h":3872.5,"l":3762.5,"c":3820.0,"v":957.0,"dr":-0.0372,"sa":0.3692},{"date":"2026-05-13","o":3767.5,"h":3860.0,"l":3767.5,"c":3817.5,"v":2022.0,"dr":-0.0007,"sa":0.3685},{"date":"2026-05-14","o":3850.0,"h":3882.5,"l":3780.0,"c":3800.0,"v":454.0,"dr":-0.0046,"sa":0.3682},{"date":"2026-05-15","o":3742.5,"h":3777.5,"l":3732.5,"c":3762.5,"v":1243.0,"dr":-0.0099,"sa":0.3679},{"date":"2026-05-18","o":3830.0,"h":3855.0,"l":3812.5,"c":3855.0,"v":531.0,"dr":0.0246,"sa":0.3674},{"date":"2026-05-19","o":3832.5,"h":3902.5,"l":3832.5,"c":3842.5,"v":1634.0,"dr":-0.0032,"sa":0.3671},{"date":"2026-05-20","o":3867.5,"h":4060.0,"l":3867.5,"c":4045.0,"v":13031.0,"dr":0.0527,"sa":0.3702},{"date":"2026-05-21","o":4002.5,"h":4025.0,"l":3982.5,"c":4010.0,"v":573.0,"dr":-0.0087,"sa":0.3703},{"date":"2026-05-22","o":3965.0,"h":4025.0,"l":3965.0,"c":3967.5,"v":13548.0,"dr":-0.0106,"sa":0.3698},{"date":"2026-05-26","o":4077.5,"h":4125.0,"l":4040.0,"c":4055.0,"v":428.0,"dr":0.0221,"sa":0.3702},{"date":"2026-05-27","o":4087.5,"h":4102.5,"l":4037.5,"c":4080.0,"v":2463.0,"dr":0.0062,"sa":0.3702},{"date":"2026-05-28","o":4050.0,"h":4057.5,"l":4007.5,"c":4055.0,"v":214.0,"dr":-0.0061,"sa":0.3696},{"date":"2026-05-29","o":4055.0,"h":4075.0,"l":4055.0,"c":4075.0,"v":607.0,"dr":0.0049,"sa":0.3687},{"date":"2026-06-01","o":4017.5,"h":4055.0,"l":3977.5,"c":4050.0,"v":557.0,"dr":-0.0061,"sa":0.3687},{"date":"2026-06-02","o":4012.5,"h":4102.5,"l":4012.5,"c":4047.5,"v":783.0,"dr":-0.0006,"sa":0.3687},{"date":"2026-06-03","o":4110.0,"h":4110.0,"l":4005.0,"c":4047.5,"v":1095.0,"dr":0.0,"sa":0.3686},{"date":"2026-06-04","o":4075.0,"h":4122.5,"l":4075.0,"c":4095.0,"v":857.0,"dr":0.0117,"sa":0.3686},{"date":"2026-06-05","o":4080.0,"h":4115.0,"l":4000.0,"c":4000.0,"v":792.0,"dr":-0.0232,"sa":0.3692},{"date":"2026-06-08","o":4087.5,"h":4087.5,"l":4010.0,"c":4040.0,"v":104.0,"dr":0.01,"sa":0.3683},{"date":"2026-06-09","o":4082.5,"h":4132.5,"l":3970.0,"c":4032.5,"v":223.0,"dr":-0.0019,"sa":0.3676},{"date":"2026-06-10","o":3950.0,"h":3950.0,"l":3887.5,"c":3902.5,"v":213.0,"dr":-0.0322,"sa":0.3687},{"date":"2026-06-11","o":3892.5,"h":4020.0,"l":3852.5,"c":4020.0,"v":1610.0,"dr":0.0301,"sa":0.3697},{"date":"2026-06-12","o":4080.0,"h":4130.0,"l":4042.5,"c":4097.5,"v":13308.0,"dr":0.0193,"sa":0.37},{"date":"2026-06-16","o":4162.5,"h":4210.0,"l":4125.0,"c":4172.5,"v":415.0,"dr":0.0183,"sa":0.3696},{"date":"2026-06-17","o":4172.5,"h":4245.0,"l":4132.5,"c":4150.0,"v":13528.0,"dr":-0.0054,"sa":0.3696},{"date":"2026-06-18","o":4162.5,"h":4225.0,"l":4152.5,"c":4170.0,"v":143.0,"dr":0.0048,"sa":0.3694},{"date":"2026-06-19","o":4230.0,"h":4250.0,"l":4025.0,"c":4197.5,"v":164.0,"dr":0.0066,"sa":0.3691},{"date":"2026-06-22","o":4382.5,"h":4400.0,"l":4312.5,"c":4367.5,"v":2109.0,"dr":0.0405,"sa":0.3704},{"date":"2026-06-23","o":4367.5,"h":4447.5,"l":4367.5,"c":4420.0,"v":1156.0,"dr":0.012,"sa":0.3705},{"date":"2026-06-24","o":4420.0,"h":4435.0,"l":4327.5,"c":4325.0,"v":1461.0,"dr":-0.0215,"sa":0.3711},{"date":"2026-06-25","o":4412.5,"h":4482.5,"l":4412.5,"c":4400.0,"v":1125.0,"dr":0.0173,"sa":0.3712},{"date":"2026-06-26","o":4380.0,"h":4435.0,"l":4360.0,"c":4362.5,"v":547.0,"dr":-0.0085,"sa":0.3708},{"date":"2026-06-29","o":4412.5,"h":4467.5,"l":4405.0,"c":4440.0,"v":3624.0,"dr":0.0178,"sa":0.3711},{"date":"2026-06-30","o":4572.5,"h":4587.5,"l":4505.0,"c":4532.5,"v":618.0,"dr":0.0208,"sa":0.3715},{"date":"2026-07-01","o":4600.0,"h":4665.0,"l":4582.5,"c":4615.0,"v":791.0,"dr":0.0182,"sa":0.3718},{"date":"2026-07-02","o":4690.0,"h":4837.5,"l":4690.0,"c":4735.0,"v":1810.0,"dr":0.026,"sa":0.3718},{"date":"2026-07-03","o":4610.0,"h":4900.0,"l":4610.0,"c":4900.0,"v":135.0,"dr":0.0348,"sa":0.3731},{"date":"2026-07-06","o":4822.5,"h":4830.0,"l":4775.0,"c":4825.0,"v":465.0,"dr":-0.0153,"sa":0.3735},{"date":"2026-07-07","o":4820.0,"h":4820.0,"l":4752.5,"c":4737.5,"v":450.0,"dr":-0.0181,"sa":0.3738},{"date":"2026-07-08","o":4687.5,"h":4745.0,"l":4620.0,"c":4670.0,"v":254.0,"dr":-0.0142,"sa":0.3737},{"date":"2026-07-10","o":4702.5,"h":4705.0,"l":4667.5,"c":4690.0,"v":126.0,"dr":0.0043,"sa":0.3737},{"date":"2026-07-13","o":4625.0,"h":4660.0,"l":4585.0,"c":4640.0,"v":322.0,"dr":-0.0107,"sa":0.3724},{"date":"2026-07-14","o":4637.5,"h":4692.5,"l":4590.0,"c":4597.5,"v":306.0,"dr":-0.0092,"sa":0.3718},{"date":"2026-07-15","o":4637.5,"h":4752.5,"l":4637.5,"c":4730.0,"v":800.0,"dr":0.0288,"sa":0.3723},{"date":"2026-07-16","o":4730.0,"h":4750.0,"l":4697.5,"c":4697.5,"v":346.0,"dr":-0.0069,"sa":0.3721},{"date":"2026-07-17","o":4645.0,"h":4717.5,"l":4610.0,"c":4705.0,"v":877.0,"dr":0.0016,"sa":0.3719},{"date":"2026-07-20","o":4700.0,"h":4710.0,"l":4622.5,"c":4602.5,"v":481.0,"dr":-0.0218,"sa":0.3726},{"date":"2026-07-21","o":4682.5,"h":4782.5,"l":4682.5,"c":4777.5,"v":371.0,"dr":0.038,"sa":0.3737},{"date":"2026-07-22","o":4802.5,"h":4850.0,"l":4802.5,"c":4797.5,"v":23.0,"dr":0.0042,"sa":0.3736},{"date":"2026-07-23","o":4735.0,"h":4767.5,"l":4707.5,"c":4742.5,"v":83.0,"dr":-0.0115,"sa":0.3733},{"date":"2026-07-24","o":4812.5,"h":4842.5,"l":4790.0,"c":4800.0,"v":90.0,"dr":0.0121,"sa":0.3734},{"date":"2026-07-27","o":4865.0,"h":4887.5,"l":4845.0,"c":4872.5,"v":1131.0,"dr":0.0151,"sa":0.373},{"date":"2026-07-28","o":4810.0,"h":4840.0,"l":4750.0,"c":4810.0,"v":87.0,"dr":-0.0128,"sa":0.3733}]