[{"date":"2025-11-12","o":7710.0,"h":7710.0,"l":7460.0,"c":7530.0,"v":8125.0,"dr":-0.0144,"sa":0.4654},{"date":"2025-11-13","o":7545.0,"h":7685.0,"l":7525.0,"c":7645.0,"v":10157.0,"dr":0.0153,"sa":0.4656},{"date":"2025-11-14","o":7560.0,"h":7810.0,"l":7500.0,"c":7810.0,"v":5035.0,"dr":0.0216,"sa":0.4623},{"date":"2025-11-17","o":7810.0,"h":7810.0,"l":7305.0,"c":7340.0,"v":5051.0,"dr":-0.0602,"sa":0.4662},{"date":"2025-11-18","o":7350.0,"h":7350.0,"l":7210.0,"c":7280.0,"v":4555.0,"dr":-0.0082,"sa":0.4647},{"date":"2025-11-19","o":7280.0,"h":7335.0,"l":7115.0,"c":7200.0,"v":7361.0,"dr":-0.011,"sa":0.4643},{"date":"2025-11-21","o":7055.0,"h":7385.0,"l":7055.0,"c":7270.0,"v":1349.0,"dr":0.0097,"sa":0.4572},{"date":"2025-11-25","o":7200.0,"h":7430.0,"l":7090.0,"c":7395.0,"v":36034.0,"dr":0.0172,"sa":0.4574},{"date":"2025-11-26","o":7475.0,"h":7495.0,"l":7360.0,"c":7450.0,"v":4717.0,"dr":0.0074,"sa":0.4573},{"date":"2025-11-27","o":7510.0,"h":7955.0,"l":7510.0,"c":7610.0,"v":231.0,"dr":0.0215,"sa":0.4577},{"date":"2025-11-28","o":7785.0,"h":7785.0,"l":7400.0,"c":7785.0,"v":8838.0,"dr":0.023,"sa":0.4547},{"date":"2025-12-01","o":7445.0,"h":7685.0,"l":7400.0,"c":7580.0,"v":4199.0,"dr":-0.0263,"sa":0.4553},{"date":"2025-12-02","o":7640.0,"h":7640.0,"l":7345.0,"c":7415.0,"v":3710.0,"dr":-0.0218,"sa":0.4548},{"date":"2025-12-03","o":7510.0,"h":7510.0,"l":7310.0,"c":7335.0,"v":3249.0,"dr":-0.0108,"sa":0.4549},{"date":"2025-12-04","o":7300.0,"h":7360.0,"l":7210.0,"c":7290.0,"v":22457.0,"dr":-0.0061,"sa":0.455},{"date":"2025-12-05","o":7330.0,"h":7380.0,"l":7160.0,"c":7210.0,"v":9970.0,"dr":-0.011,"sa":0.4537},{"date":"2025-12-09","o":7105.0,"h":7190.0,"l":7040.0,"c":7190.0,"v":14088.0,"dr":-0.0028,"sa":0.4535},{"date":"2025-12-10","o":7230.0,"h":7230.0,"l":7035.0,"c":7095.0,"v":3014.0,"dr":-0.0132,"sa":0.4537},{"date":"2025-12-11","o":7150.0,"h":7780.0,"l":7150.0,"c":7655.0,"v":47732.0,"dr":0.0789,"sa":0.4597},{"date":"2025-12-12","o":7700.0,"h":7955.0,"l":7700.0,"c":7955.0,"v":31046.0,"dr":0.0392,"sa":0.4603},{"date":"2025-12-15","o":7955.0,"h":7955.0,"l":7645.0,"c":7660.0,"v":9506.0,"dr":-0.0371,"sa":0.4618},{"date":"2025-12-16","o":7600.0,"h":7685.0,"l":7270.0,"c":7300.0,"v":42442.0,"dr":-0.047,"sa":0.4627},{"date":"2025-12-17","o":7390.0,"h":7520.0,"l":7285.0,"c":7515.0,"v":5357.0,"dr":0.0295,"sa":0.4616},{"date":"2025-12-18","o":7570.0,"h":7640.0,"l":7410.0,"c":7435.0,"v":6609.0,"dr":-0.0106,"sa":0.4606},{"date":"2025-12-19","o":7505.0,"h":7505.0,"l":7320.0,"c":7375.0,"v":5464.0,"dr":-0.0081,"sa":0.4604},{"date":"2025-12-22","o":7695.0,"h":7695.0,"l":7325.0,"c":7500.0,"v":3379.0,"dr":0.0169,"sa":0.4605},{"date":"2025-12-23","o":7470.0,"h":7585.0,"l":7370.0,"c":7390.0,"v":3363.0,"dr":-0.0147,"sa":0.4606},{"date":"2025-12-24","o":7520.0,"h":7520.0,"l":7385.0,"c":7405.0,"v":246.0,"dr":0.002,"sa":0.4606},{"date":"2025-12-26","o":7750.0,"h":7750.0,"l":7200.0,"c":7610.0,"v":716.0,"dr":0.0277,"sa":0.4608},{"date":"2025-12-29","o":7495.0,"h":7505.0,"l":7300.0,"c":7350.0,"v":2069.0,"dr":-0.0342,"sa":0.4618},{"date":"2025-12-30","o":7460.0,"h":7495.0,"l":7375.0,"c":7410.0,"v":2423.0,"dr":0.0082,"sa":0.4618},{"date":"2026-01-02","o":7460.0,"h":7835.0,"l":7370.0,"c":7830.0,"v":10989.0,"dr":0.0567,"sa":0.4647},{"date":"2026-01-05","o":7915.0,"h":7915.0,"l":7515.0,"c":7735.0,"v":3011.0,"dr":-0.0121,"sa":0.4641},{"date":"2026-01-06","o":7705.0,"h":7735.0,"l":7600.0,"c":7735.0,"v":8794.0,"dr":0.0,"sa":0.4638},{"date":"2026-01-07","o":7640.0,"h":7745.0,"l":7600.0,"c":7690.0,"v":10846.0,"dr":-0.0058,"sa":0.4638},{"date":"2026-01-08","o":7820.0,"h":8210.0,"l":7800.0,"c":8190.0,"v":11502.0,"dr":0.065,"sa":0.4681},{"date":"2026-01-09","o":8270.0,"h":8325.0,"l":7900.0,"c":7985.0,"v":9115.0,"dr":-0.025,"sa":0.4689},{"date":"2026-01-12","o":7910.0,"h":7995.0,"l":7780.0,"c":7825.0,"v":15748.0,"dr":-0.02,"sa":0.4694},{"date":"2026-01-13","o":7840.0,"h":8175.0,"l":7840.0,"c":8050.0,"v":28305.0,"dr":0.0288,"sa":0.4702},{"date":"2026-01-14","o":8320.0,"h":8620.0,"l":8185.0,"c":8545.0,"v":81848.0,"dr":0.0615,"sa":0.4738},{"date":"2026-01-15","o":8505.0,"h":8585.0,"l":8270.0,"c":8360.0,"v":6062.0,"dr":-0.0217,"sa":0.4737},{"date":"2026-01-16","o":7930.0,"h":8100.0,"l":7900.0,"c":7990.0,"v":41299.0,"dr":-0.0443,"sa":0.4757},{"date":"2026-01-19","o":7880.0,"h":8250.0,"l":7445.0,"c":8080.0,"v":266.0,"dr":0.0113,"sa":0.4756},{"date":"2026-01-20","o":7875.0,"h":8225.0,"l":7815.0,"c":8180.0,"v":1530.0,"dr":0.0124,"sa":0.474},{"date":"2026-01-21","o":8220.0,"h":8430.0,"l":8220.0,"c":8325.0,"v":25315.0,"dr":0.0177,"sa":0.4743},{"date":"2026-01-22","o":8350.0,"h":8665.0,"l":8310.0,"c":8495.0,"v":73920.0,"dr":0.0204,"sa":0.4746},{"date":"2026-01-23","o":8460.0,"h":8775.0,"l":8440.0,"c":8765.0,"v":10337.0,"dr":0.0318,"sa":0.4712},{"date":"2026-01-26","o":8860.0,"h":8860.0,"l":8555.0,"c":8580.0,"v":83542.0,"dr":-0.0211,"sa":0.4711},{"date":"2026-01-27","o":8560.0,"h":8695.0,"l":8505.0,"c":8580.0,"v":6036.0,"dr":0.0,"sa":0.4711},{"date":"2026-01-28","o":8600.0,"h":8710.0,"l":8370.0,"c":8415.0,"v":14606.0,"dr":-0.0192,"sa":0.4712},{"date":"2026-01-29","o":8540.0,"h":8715.0,"l":8380.0,"c":8390.0,"v":13062.0,"dr":-0.003,"sa":0.4711},{"date":"2026-01-30","o":8280.0,"h":8385.0,"l":8155.0,"c":8260.0,"v":2234.0,"dr":-0.0155,"sa":0.4714},{"date":"2026-02-02","o":8365.0,"h":8365.0,"l":8005.0,"c":8145.0,"v":6623.0,"dr":-0.0139,"sa":0.4717},{"date":"2026-02-03","o":8135.0,"h":8405.0,"l":8110.0,"c":8360.0,"v":2342.0,"dr":0.0264,"sa":0.4703},{"date":"2026-02-04","o":8500.0,"h":8645.0,"l":8465.0,"c":8595.0,"v":1161.0,"dr":0.0281,"sa":0.471},{"date":"2026-02-05","o":8510.0,"h":8520.0,"l":8255.0,"c":8450.0,"v":3412.0,"dr":-0.0169,"sa":0.4702},{"date":"2026-02-06","o":8545.0,"h":8560.0,"l":8475.0,"c":8525.0,"v":18756.0,"dr":0.0089,"sa":0.4702},{"date":"2026-02-09","o":8505.0,"h":8770.0,"l":8505.0,"c":8740.0,"v":3842.0,"dr":0.0252,"sa":0.4708},{"date":"2026-02-10","o":8695.0,"h":8900.0,"l":8690.0,"c":8890.0,"v":6784.0,"dr":0.0172,"sa":0.4705},{"date":"2026-02-11","o":8880.0,"h":9245.0,"l":8880.0,"c":9245.0,"v":12602.0,"dr":0.0399,"sa":0.472},{"date":"2026-02-12","o":9115.0,"h":9115.0,"l":8745.0,"c":8745.0,"v":1400.0,"dr":-0.0541,"sa":0.4746},{"date":"2026-02-13","o":8670.0,"h":8800.0,"l":8670.0,"c":8710.0,"v":2377.0,"dr":-0.004,"sa":0.4741},{"date":"2026-02-18","o":8640.0,"h":8680.0,"l":8510.0,"c":8490.0,"v":681.0,"dr":-0.0253,"sa":0.4722},{"date":"2026-02-19","o":8550.0,"h":8775.0,"l":8550.0,"c":8680.0,"v":16501.0,"dr":0.0224,"sa":0.4726},{"date":"2026-02-20","o":8695.0,"h":8840.0,"l":8540.0,"c":8540.0,"v":6858.0,"dr":-0.0161,"sa":0.4669},{"date":"2026-02-23","o":8400.0,"h":8450.0,"l":8070.0,"c":8215.0,"v":34040.0,"dr":-0.0381,"sa":0.4682},{"date":"2026-02-24","o":8280.0,"h":8305.0,"l":8205.0,"c":8225.0,"v":9158.0,"dr":0.0012,"sa":0.4681},{"date":"2026-02-25","o":8045.0,"h":8050.0,"l":7695.0,"c":8035.0,"v":42965.0,"dr":-0.0231,"sa":0.4687},{"date":"2026-02-26","o":7900.0,"h":8090.0,"l":7900.0,"c":8035.0,"v":874.0,"dr":0.0,"sa":0.4653},{"date":"2026-02-27","o":8020.0,"h":8100.0,"l":7970.0,"c":8035.0,"v":1344.0,"dr":0.0,"sa":0.4649},{"date":"2026-03-02","o":8370.0,"h":8665.0,"l":7925.0,"c":7930.0,"v":7752.0,"dr":-0.0131,"sa":0.4651},{"date":"2026-03-03","o":7875.0,"h":8000.0,"l":7725.0,"c":7865.0,"v":3426.0,"dr":-0.0082,"sa":0.4652},{"date":"2026-03-04","o":7870.0,"h":8010.0,"l":7535.0,"c":7705.0,"v":21222.0,"dr":-0.0203,"sa":0.4649},{"date":"2026-03-05","o":7695.0,"h":8015.0,"l":7605.0,"c":7650.0,"v":2692.0,"dr":-0.0071,"sa":0.4649},{"date":"2026-03-06","o":8000.0,"h":8000.0,"l":7715.0,"c":7945.0,"v":10765.0,"dr":0.0386,"sa":0.466},{"date":"2026-03-09","o":7680.0,"h":8070.0,"l":7625.0,"c":7945.0,"v":7610.0,"dr":0.0,"sa":0.4652},{"date":"2026-03-10","o":7915.0,"h":7915.0,"l":7615.0,"c":7745.0,"v":5490.0,"dr":-0.0252,"sa":0.4657},{"date":"2026-03-11","o":8020.0,"h":8475.0,"l":8005.0,"c":8445.0,"v":31467.0,"dr":0.0904,"sa":0.4741},{"date":"2026-03-12","o":8935.0,"h":9430.0,"l":8910.0,"c":9105.0,"v":20786.0,"dr":0.0782,"sa":0.4798},{"date":"2026-03-13","o":9105.0,"h":9105.0,"l":8555.0,"c":8615.0,"v":14547.0,"dr":-0.0538,"sa":0.4831},{"date":"2026-03-16","o":8315.0,"h":8315.0,"l":8095.0,"c":8150.0,"v":7394.0,"dr":-0.054,"sa":0.4846},{"date":"2026-03-17","o":8240.0,"h":8620.0,"l":8205.0,"c":8460.0,"v":25531.0,"dr":0.038,"sa":0.4858},{"date":"2026-03-18","o":8645.0,"h":8645.0,"l":8150.0,"c":8190.0,"v":5926.0,"dr":-0.0319,"sa":0.4867},{"date":"2026-03-19","o":8280.0,"h":8280.0,"l":7650.0,"c":7665.0,"v":5428.0,"dr":-0.0641,"sa":0.491},{"date":"2026-03-20","o":7640.0,"h":7640.0,"l":6940.0,"c":6945.0,"v":33918.0,"dr":-0.0939,"sa":0.5},{"date":"2026-03-23","o":6870.0,"h":7100.0,"l":6820.0,"c":7050.0,"v":8448.0,"dr":0.0151,"sa":0.5002},{"date":"2026-03-25","o":7255.0,"h":7560.0,"l":7205.0,"c":7530.0,"v":6100.0,"dr":0.0681,"sa":0.5046},{"date":"2026-03-26","o":7480.0,"h":7525.0,"l":7075.0,"c":7235.0,"v":9369.0,"dr":-0.0392,"sa":0.5061},{"date":"2026-03-27","o":7300.0,"h":7465.0,"l":7210.0,"c":7360.0,"v":7833.0,"dr":0.0173,"sa":0.5051},{"date":"2026-03-30","o":7545.0,"h":7590.0,"l":7330.0,"c":7425.0,"v":1610.0,"dr":0.0088,"sa":0.5038},{"date":"2026-03-31","o":7400.0,"h":7530.0,"l":7335.0,"c":7470.0,"v":2162.0,"dr":0.0061,"sa":0.5002},{"date":"2026-04-01","o":7575.0,"h":7855.0,"l":7425.0,"c":7840.0,"v":7433.0,"dr":0.0495,"sa":0.5022},{"date":"2026-04-06","o":7850.0,"h":7910.0,"l":7770.0,"c":7880.0,"v":2262.0,"dr":0.0051,"sa":0.5016},{"date":"2026-04-07","o":7985.0,"h":8055.0,"l":7820.0,"c":7810.0,"v":9144.0,"dr":-0.0089,"sa":0.5008},{"date":"2026-04-08","o":7450.0,"h":7880.0,"l":7450.0,"c":7900.0,"v":1446.0,"dr":0.0115,"sa":0.5005},{"date":"2026-04-09","o":7925.0,"h":7925.0,"l":7460.0,"c":7430.0,"v":3563.0,"dr":-0.0595,"sa":0.5041},{"date":"2026-04-10","o":7510.0,"h":7525.0,"l":7250.0,"c":7315.0,"v":7259.0,"dr":-0.0155,"sa":0.5043},{"date":"2026-04-13","o":7340.0,"h":7475.0,"l":7160.0,"c":7215.0,"v":6591.0,"dr":-0.0137,"sa":0.5045},{"date":"2026-04-14","o":7130.0,"h":7150.0,"l":7010.0,"c":7040.0,"v":3281.0,"dr":-0.0243,"sa":0.5051},{"date":"2026-04-15","o":7010.0,"h":7085.0,"l":6880.0,"c":6870.0,"v":10395.0,"dr":-0.0241,"sa":0.5055},{"date":"2026-04-16","o":7090.0,"h":7215.0,"l":6930.0,"c":7200.0,"v":7536.0,"dr":0.048,"sa":0.5074},{"date":"2026-04-17","o":7100.0,"h":7190.0,"l":7030.0,"c":7170.0,"v":6349.0,"dr":-0.0042,"sa":0.4984},{"date":"2026-04-20","o":7070.0,"h":7120.0,"l":7000.0,"c":7095.0,"v":3649.0,"dr":-0.0105,"sa":0.4978},{"date":"2026-04-21","o":7100.0,"h":7225.0,"l":7080.0,"c":7080.0,"v":5871.0,"dr":-0.0021,"sa":0.4963},{"date":"2026-04-22","o":7250.0,"h":7275.0,"l":7135.0,"c":7175.0,"v":5377.0,"dr":0.0134,"sa":0.4867},{"date":"2026-04-23","o":7175.0,"h":7230.0,"l":7090.0,"c":7155.0,"v":2160.0,"dr":-0.0028,"sa":0.4858},{"date":"2026-04-24","o":7120.0,"h":7190.0,"l":6990.0,"c":7160.0,"v":2706.0,"dr":0.0007,"sa":0.4831},{"date":"2026-04-27","o":7300.0,"h":7300.0,"l":6955.0,"c":7070.0,"v":5116.0,"dr":-0.0126,"sa":0.4833},{"date":"2026-04-28","o":7135.0,"h":7135.0,"l":6875.0,"c":6980.0,"v":46546.0,"dr":-0.0127,"sa":0.4813},{"date":"2026-04-29","o":6925.0,"h":6985.0,"l":6830.0,"c":6870.0,"v":7149.0,"dr":-0.0158,"sa":0.4794},{"date":"2026-04-30","o":6895.0,"h":7045.0,"l":6865.0,"c":6985.0,"v":8773.0,"dr":0.0167,"sa":0.4783},{"date":"2026-05-04","o":6945.0,"h":6980.0,"l":6845.0,"c":6880.0,"v":30009.0,"dr":-0.015,"sa":0.4766},{"date":"2026-05-05","o":6880.0,"h":6930.0,"l":6790.0,"c":6935.0,"v":4434.0,"dr":0.008,"sa":0.4766},{"date":"2026-05-06","o":6895.0,"h":7065.0,"l":6825.0,"c":6990.0,"v":4288.0,"dr":0.0079,"sa":0.4653},{"date":"2026-05-07","o":6980.0,"h":6980.0,"l":6820.0,"c":6810.0,"v":6455.0,"dr":-0.0258,"sa":0.4658},{"date":"2026-05-08","o":6895.0,"h":6900.0,"l":6610.0,"c":6610.0,"v":13507.0,"dr":-0.0294,"sa":0.4662},{"date":"2026-05-11","o":6500.0,"h":6610.0,"l":6300.0,"c":6460.0,"v":94084.0,"dr":-0.0227,"sa":0.4665},{"date":"2026-05-12","o":6515.0,"h":6685.0,"l":6340.0,"c":6610.0,"v":14345.0,"dr":0.0232,"sa":0.4671},{"date":"2026-05-13","o":6810.0,"h":6990.0,"l":6770.0,"c":6790.0,"v":16799.0,"dr":0.0272,"sa":0.467},{"date":"2026-05-14","o":6625.0,"h":6750.0,"l":6580.0,"c":6700.0,"v":7649.0,"dr":-0.0133,"sa":0.4672},{"date":"2026-05-15","o":6665.0,"h":6680.0,"l":6470.0,"c":6450.0,"v":5759.0,"dr":-0.0373,"sa":0.4687},{"date":"2026-05-18","o":6435.0,"h":6525.0,"l":6290.0,"c":6370.0,"v":4091.0,"dr":-0.0124,"sa":0.4688},{"date":"2026-05-19","o":6275.0,"h":6460.0,"l":6265.0,"c":6365.0,"v":4207.0,"dr":-0.0008,"sa":0.4686},{"date":"2026-05-20","o":6300.0,"h":6460.0,"l":6285.0,"c":6510.0,"v":3135.0,"dr":0.0228,"sa":0.4689},{"date":"2026-05-21","o":6415.0,"h":6555.0,"l":6370.0,"c":6470.0,"v":3809.0,"dr":-0.0061,"sa":0.4675},{"date":"2026-05-22","o":6520.0,"h":6725.0,"l":6520.0,"c":6685.0,"v":8565.0,"dr":0.0332,"sa":0.4683},{"date":"2026-05-26","o":6725.0,"h":6870.0,"l":6655.0,"c":6700.0,"v":1475.0,"dr":0.0022,"sa":0.4665},{"date":"2026-05-27","o":6760.0,"h":7050.0,"l":6725.0,"c":7040.0,"v":6129.0,"dr":0.0507,"sa":0.469},{"date":"2026-05-28","o":6925.0,"h":7165.0,"l":6865.0,"c":7150.0,"v":19256.0,"dr":0.0156,"sa":0.4693},{"date":"2026-05-29","o":7040.0,"h":7265.0,"l":7040.0,"c":7065.0,"v":6953.0,"dr":-0.0119,"sa":0.4693},{"date":"2026-06-01","o":6985.0,"h":7005.0,"l":6870.0,"c":6960.0,"v":5016.0,"dr":-0.0149,"sa":0.4696},{"date":"2026-06-02","o":6845.0,"h":7135.0,"l":6845.0,"c":7025.0,"v":4063.0,"dr":0.0093,"sa":0.4693},{"date":"2026-06-03","o":7010.0,"h":7180.0,"l":7010.0,"c":7055.0,"v":5225.0,"dr":0.0043,"sa":0.4693},{"date":"2026-06-04","o":6980.0,"h":7015.0,"l":6830.0,"c":6885.0,"v":6204.0,"dr":-0.0241,"sa":0.4699},{"date":"2026-06-05","o":6950.0,"h":6950.0,"l":6660.0,"c":6750.0,"v":15513.0,"dr":-0.0196,"sa":0.469},{"date":"2026-06-08","o":6710.0,"h":6710.0,"l":6480.0,"c":6530.0,"v":4639.0,"dr":-0.0326,"sa":0.47},{"date":"2026-06-09","o":6555.0,"h":6560.0,"l":6325.0,"c":6410.0,"v":4635.0,"dr":-0.0184,"sa":0.4703},{"date":"2026-06-10","o":6455.0,"h":6470.0,"l":6000.0,"c":6010.0,"v":14961.0,"dr":-0.0624,"sa":0.4737},{"date":"2026-06-11","o":6035.0,"h":6290.0,"l":5960.0,"c":6280.0,"v":7089.0,"dr":0.0449,"sa":0.4759},{"date":"2026-06-12","o":6520.0,"h":6850.0,"l":6520.0,"c":6800.0,"v":20960.0,"dr":0.0828,"sa":0.4832},{"date":"2026-06-16","o":6790.0,"h":6790.0,"l":6485.0,"c":6475.0,"v":9477.0,"dr":-0.0478,"sa":0.4855},{"date":"2026-06-17","o":6575.0,"h":6800.0,"l":6575.0,"c":6710.0,"v":10229.0,"dr":0.0363,"sa":0.4868},{"date":"2026-06-18","o":6825.0,"h":7035.0,"l":6825.0,"c":6900.0,"v":8844.0,"dr":0.0283,"sa":0.4856},{"date":"2026-06-19","o":6585.0,"h":7485.0,"l":6585.0,"c":6895.0,"v":1674.0,"dr":-0.0007,"sa":0.4856},{"date":"2026-06-22","o":6825.0,"h":6850.0,"l":6685.0,"c":6690.0,"v":2127.0,"dr":-0.0297,"sa":0.4859},{"date":"2026-06-23","o":6620.0,"h":6695.0,"l":6515.0,"c":6625.0,"v":7902.0,"dr":-0.0097,"sa":0.4856},{"date":"2026-06-24","o":6595.0,"h":6685.0,"l":6490.0,"c":6510.0,"v":19065.0,"dr":-0.0174,"sa":0.4859},{"date":"2026-06-25","o":6605.0,"h":6795.0,"l":6600.0,"c":6650.0,"v":3131.0,"dr":0.0215,"sa":0.4852},{"date":"2026-06-26","o":6895.0,"h":6950.0,"l":6800.0,"c":6860.0,"v":4429.0,"dr":0.0316,"sa":0.4863},{"date":"2026-06-29","o":6875.0,"h":7005.0,"l":6765.0,"c":6975.0,"v":5892.0,"dr":0.0168,"sa":0.4866},{"date":"2026-06-30","o":6625.0,"h":6755.0,"l":6495.0,"c":6645.0,"v":19444.0,"dr":-0.0473,"sa":0.4888},{"date":"2026-07-01","o":6725.0,"h":6890.0,"l":6590.0,"c":6715.0,"v":7875.0,"dr":0.0105,"sa":0.4888},{"date":"2026-07-02","o":6780.0,"h":6780.0,"l":6575.0,"c":6685.0,"v":4059.0,"dr":-0.0045,"sa":0.4886},{"date":"2026-07-03","o":7000.0,"h":7000.0,"l":6700.0,"c":6700.0,"v":330.0,"dr":0.0022,"sa":0.4886},{"date":"2026-07-06","o":6605.0,"h":6725.0,"l":6570.0,"c":6645.0,"v":4363.0,"dr":-0.0082,"sa":0.4886},{"date":"2026-07-07","o":6740.0,"h":6740.0,"l":6530.0,"c":6680.0,"v":5343.0,"dr":0.0053,"sa":0.4886},{"date":"2026-07-08","o":6670.0,"h":6670.0,"l":6500.0,"c":6540.0,"v":5830.0,"dr":-0.021,"sa":0.4874},{"date":"2026-07-10","o":6650.0,"h":6780.0,"l":6650.0,"c":6760.0,"v":3836.0,"dr":0.0336,"sa":0.4876},{"date":"2026-07-13","o":7040.0,"h":7060.0,"l":6825.0,"c":7010.0,"v":6811.0,"dr":0.037,"sa":0.488},{"date":"2026-07-14","o":7085.0,"h":7200.0,"l":6985.0,"c":7160.0,"v":20032.0,"dr":0.0214,"sa":0.4885},{"date":"2026-07-15","o":7175.0,"h":7260.0,"l":6975.0,"c":7255.0,"v":15730.0,"dr":0.0133,"sa":0.4887},{"date":"2026-07-16","o":7325.0,"h":7325.0,"l":7010.0,"c":7070.0,"v":836.0,"dr":-0.0255,"sa":0.4887},{"date":"2026-07-17","o":7070.0,"h":7125.0,"l":6960.0,"c":6950.0,"v":1270.0,"dr":-0.017,"sa":0.4884},{"date":"2026-07-20","o":6920.0,"h":7070.0,"l":6885.0,"c":7075.0,"v":1241.0,"dr":0.018,"sa":0.4878},{"date":"2026-07-21","o":7175.0,"h":7175.0,"l":6900.0,"c":6915.0,"v":5793.0,"dr":-0.0226,"sa":0.4881},{"date":"2026-07-22","o":7095.0,"h":7235.0,"l":7075.0,"c":7195.0,"v":19032.0,"dr":0.0405,"sa":0.4897},{"date":"2026-07-23","o":7220.0,"h":7260.0,"l":7025.0,"c":7100.0,"v":1910.0,"dr":-0.0132,"sa":0.4895},{"date":"2026-07-24","o":7190.0,"h":7215.0,"l":7105.0,"c":7175.0,"v":574.0,"dr":0.0106,"sa":0.4895},{"date":"2026-07-27","o":7170.0,"h":7180.0,"l":7035.0,"c":7180.0,"v":1362.0,"dr":0.0007,"sa":0.4895},{"date":"2026-07-28","o":7355.0,"h":7390.0,"l":7270.0,"c":7350.0,"v":2851.0,"dr":0.0237,"sa":0.4887}]