[{"date":"2025-11-12","o":17380.0,"h":17410.0,"l":16280.0,"c":16320.0,"v":76375.0,"dr":-0.0621,"sa":0.9526},{"date":"2025-11-13","o":16320.0,"h":16630.0,"l":15530.0,"c":15740.0,"v":152056.0,"dr":-0.0355,"sa":0.9527},{"date":"2025-11-14","o":14990.0,"h":15540.0,"l":13980.0,"c":14970.0,"v":171692.0,"dr":-0.0489,"sa":0.9091},{"date":"2025-11-17","o":14980.0,"h":15190.0,"l":14100.0,"c":14250.0,"v":170344.0,"dr":-0.0481,"sa":0.9076},{"date":"2025-11-18","o":14260.0,"h":15750.0,"l":14260.0,"c":15430.0,"v":143162.0,"dr":0.0828,"sa":0.9108},{"date":"2025-11-19","o":15680.0,"h":15680.0,"l":13500.0,"c":13700.0,"v":281332.0,"dr":-0.1121,"sa":0.8888},{"date":"2025-11-21","o":13300.0,"h":13530.0,"l":12600.0,"c":12970.0,"v":104955.0,"dr":-0.0533,"sa":0.8894},{"date":"2025-11-25","o":13200.0,"h":13410.0,"l":12730.0,"c":12860.0,"v":134064.0,"dr":-0.0085,"sa":0.8883},{"date":"2025-11-26","o":12930.0,"h":13860.0,"l":12920.0,"c":13780.0,"v":141828.0,"dr":0.0715,"sa":0.8911},{"date":"2025-11-27","o":13910.0,"h":13990.0,"l":13800.0,"c":13990.0,"v":30525.0,"dr":0.0152,"sa":0.8912},{"date":"2025-11-28","o":14050.0,"h":14200.0,"l":13280.0,"c":13560.0,"v":149514.0,"dr":-0.0307,"sa":0.863},{"date":"2025-12-01","o":12940.0,"h":13100.0,"l":11770.0,"c":12620.0,"v":384689.0,"dr":-0.0693,"sa":0.8522},{"date":"2025-12-02","o":13030.0,"h":14330.0,"l":13030.0,"c":14230.0,"v":282184.0,"dr":0.1276,"sa":0.8471},{"date":"2025-12-03","o":14490.0,"h":14490.0,"l":13580.0,"c":14120.0,"v":353718.0,"dr":-0.0077,"sa":0.8435},{"date":"2025-12-04","o":14120.0,"h":14390.0,"l":13770.0,"c":14000.0,"v":183762.0,"dr":-0.0085,"sa":0.8357},{"date":"2025-12-05","o":14000.0,"h":14000.0,"l":13300.0,"c":13640.0,"v":137737.0,"dr":-0.0257,"sa":0.8271},{"date":"2025-12-09","o":13640.0,"h":14900.0,"l":13480.0,"c":14640.0,"v":258420.0,"dr":0.0733,"sa":0.8219},{"date":"2025-12-10","o":14610.0,"h":14610.0,"l":13790.0,"c":13920.0,"v":162845.0,"dr":-0.0492,"sa":0.8231},{"date":"2025-12-11","o":13780.0,"h":13780.0,"l":12950.0,"c":13590.0,"v":112772.0,"dr":-0.0237,"sa":0.8234},{"date":"2025-12-12","o":13860.0,"h":13960.0,"l":13390.0,"c":13620.0,"v":38562.0,"dr":0.0022,"sa":0.8224},{"date":"2025-12-15","o":13410.0,"h":13430.0,"l":12250.0,"c":12550.0,"v":438789.0,"dr":-0.0786,"sa":0.8261},{"date":"2025-12-16","o":12650.0,"h":13200.0,"l":12510.0,"c":12860.0,"v":298024.0,"dr":0.0247,"sa":0.8258},{"date":"2025-12-17","o":13490.0,"h":13490.0,"l":12550.0,"c":12700.0,"v":182821.0,"dr":-0.0124,"sa":0.8256},{"date":"2025-12-18","o":12630.0,"h":13160.0,"l":12150.0,"c":12190.0,"v":214634.0,"dr":-0.0402,"sa":0.8261},{"date":"2025-12-19","o":12500.0,"h":12930.0,"l":12480.0,"c":12750.0,"v":145545.0,"dr":0.0459,"sa":0.8239},{"date":"2025-12-22","o":13000.0,"h":13600.0,"l":12680.0,"c":12720.0,"v":138987.0,"dr":-0.0024,"sa":0.8239},{"date":"2025-12-23","o":12720.0,"h":12750.0,"l":11960.0,"c":12030.0,"v":129501.0,"dr":-0.0542,"sa":0.8196},{"date":"2025-12-24","o":12000.0,"h":12150.0,"l":11910.0,"c":12110.0,"v":26737.0,"dr":0.0067,"sa":0.8185},{"date":"2025-12-26","o":12150.0,"h":12400.0,"l":11830.0,"c":12070.0,"v":64975.0,"dr":-0.0033,"sa":0.8167},{"date":"2025-12-29","o":12100.0,"h":12450.0,"l":11920.0,"c":11940.0,"v":94536.0,"dr":-0.0108,"sa":0.8146},{"date":"2025-12-30","o":12010.0,"h":12190.0,"l":11850.0,"c":11930.0,"v":82048.0,"dr":-0.0008,"sa":0.8141},{"date":"2026-01-02","o":12000.0,"h":12350.0,"l":11510.0,"c":12070.0,"v":186991.0,"dr":0.0117,"sa":0.8124},{"date":"2026-01-05","o":12670.0,"h":12860.0,"l":12400.0,"c":12670.0,"v":146729.0,"dr":0.0497,"sa":0.8058},{"date":"2026-01-06","o":12650.0,"h":12900.0,"l":11830.0,"c":12040.0,"v":147484.0,"dr":-0.0497,"sa":0.8011},{"date":"2026-01-07","o":12490.0,"h":13080.0,"l":12180.0,"c":12410.0,"v":300751.0,"dr":0.0307,"sa":0.8002},{"date":"2026-01-08","o":12480.0,"h":13070.0,"l":12000.0,"c":12800.0,"v":222558.0,"dr":0.0314,"sa":0.7982},{"date":"2026-01-09","o":12850.0,"h":12870.0,"l":11940.0,"c":12090.0,"v":383855.0,"dr":-0.0555,"sa":0.7994},{"date":"2026-01-12","o":12120.0,"h":12400.0,"l":11890.0,"c":12400.0,"v":151163.0,"dr":0.0256,"sa":0.7986},{"date":"2026-01-13","o":12300.0,"h":13150.0,"l":12300.0,"c":13120.0,"v":337547.0,"dr":0.0581,"sa":0.7994},{"date":"2026-01-14","o":13400.0,"h":14500.0,"l":13400.0,"c":13610.0,"v":499278.0,"dr":0.0373,"sa":0.7983},{"date":"2026-01-15","o":13650.0,"h":13740.0,"l":12900.0,"c":13260.0,"v":130063.0,"dr":-0.0257,"sa":0.7849},{"date":"2026-01-16","o":13260.0,"h":13260.0,"l":12700.0,"c":13080.0,"v":371953.0,"dr":-0.0136,"sa":0.7783},{"date":"2026-01-19","o":13000.0,"h":13000.0,"l":12600.0,"c":12820.0,"v":15272.0,"dr":-0.0199,"sa":0.7725},{"date":"2026-01-20","o":12540.0,"h":12540.0,"l":12050.0,"c":12340.0,"v":333238.0,"dr":-0.0374,"sa":0.7734},{"date":"2026-01-21","o":12240.0,"h":12520.0,"l":11850.0,"c":12440.0,"v":396343.0,"dr":0.0081,"sa":0.7734},{"date":"2026-01-22","o":12400.0,"h":12450.0,"l":12020.0,"c":12290.0,"v":89412.0,"dr":-0.0121,"sa":0.7735},{"date":"2026-01-23","o":12290.0,"h":12750.0,"l":12010.0,"c":12480.0,"v":159823.0,"dr":0.0155,"sa":0.7723},{"date":"2026-01-26","o":12200.0,"h":12440.0,"l":12000.0,"c":12220.0,"v":112406.0,"dr":-0.0208,"sa":0.768},{"date":"2026-01-27","o":12220.0,"h":12270.0,"l":11890.0,"c":11990.0,"v":145279.0,"dr":-0.0188,"sa":0.7668},{"date":"2026-01-28","o":12480.0,"h":12480.0,"l":11880.0,"c":11950.0,"v":158206.0,"dr":-0.0033,"sa":0.7666},{"date":"2026-01-29","o":11990.0,"h":11990.0,"l":10570.0,"c":10620.0,"v":773028.0,"dr":-0.1113,"sa":0.7696},{"date":"2026-01-30","o":10610.0,"h":11350.0,"l":10480.0,"c":11140.0,"v":221184.0,"dr":0.049,"sa":0.7707},{"date":"2026-02-02","o":10690.0,"h":11070.0,"l":10280.0,"c":10600.0,"v":448468.0,"dr":-0.0485,"sa":0.772},{"date":"2026-02-03","o":10590.0,"h":10660.0,"l":9500.0,"c":9710.0,"v":288871.0,"dr":-0.084,"sa":0.7745},{"date":"2026-02-04","o":9840.0,"h":9875.0,"l":9070.0,"c":9640.0,"v":282056.0,"dr":-0.0072,"sa":0.7745},{"date":"2026-02-05","o":9145.0,"h":9400.0,"l":8100.0,"c":8275.0,"v":980542.0,"dr":-0.1416,"sa":0.786},{"date":"2026-02-06","o":8485.0,"h":10020.0,"l":8485.0,"c":9955.0,"v":822520.0,"dr":0.203,"sa":0.8067},{"date":"2026-02-09","o":9750.0,"h":10320.0,"l":9325.0,"c":10050.0,"v":504861.0,"dr":0.0095,"sa":0.806},{"date":"2026-02-10","o":9820.0,"h":10200.0,"l":9805.0,"c":9890.0,"v":251557.0,"dr":-0.0159,"sa":0.8061},{"date":"2026-02-11","o":9790.0,"h":9920.0,"l":9155.0,"c":9360.0,"v":201513.0,"dr":-0.0536,"sa":0.8075},{"date":"2026-02-12","o":9400.0,"h":9440.0,"l":8855.0,"c":9030.0,"v":195758.0,"dr":-0.0353,"sa":0.8082},{"date":"2026-02-13","o":9085.0,"h":9950.0,"l":9085.0,"c":9860.0,"v":218440.0,"dr":0.0919,"sa":0.8135},{"date":"2026-02-18","o":9745.0,"h":9745.0,"l":9005.0,"c":9030.0,"v":173071.0,"dr":-0.0842,"sa":0.8176},{"date":"2026-02-19","o":9030.0,"h":9280.0,"l":8820.0,"c":9205.0,"v":70746.0,"dr":0.0194,"sa":0.8176},{"date":"2026-02-20","o":9300.0,"h":9870.0,"l":9265.0,"c":9480.0,"v":200270.0,"dr":0.0299,"sa":0.8167},{"date":"2026-02-23","o":9345.0,"h":9355.0,"l":8865.0,"c":9030.0,"v":409708.0,"dr":-0.0475,"sa":0.8171},{"date":"2026-02-24","o":8915.0,"h":9155.0,"l":8600.0,"c":8985.0,"v":364017.0,"dr":-0.005,"sa":0.8169},{"date":"2026-02-25","o":9270.0,"h":10080.0,"l":9270.0,"c":10060.0,"v":370831.0,"dr":0.1196,"sa":0.8255},{"date":"2026-02-26","o":9965.0,"h":10050.0,"l":9550.0,"c":9805.0,"v":221117.0,"dr":-0.0253,"sa":0.8257},{"date":"2026-02-27","o":9765.0,"h":9765.0,"l":9385.0,"c":9400.0,"v":181894.0,"dr":-0.0413,"sa":0.8266},{"date":"2026-03-02","o":9485.0,"h":10260.0,"l":9375.0,"c":10050.0,"v":563874.0,"dr":0.0691,"sa":0.828},{"date":"2026-03-03","o":9880.0,"h":10100.0,"l":9510.0,"c":9990.0,"v":335278.0,"dr":-0.006,"sa":0.828},{"date":"2026-03-04","o":10340.0,"h":10980.0,"l":10340.0,"c":10810.0,"v":410742.0,"dr":0.0821,"sa":0.8322},{"date":"2026-03-05","o":10840.0,"h":10840.0,"l":10170.0,"c":10290.0,"v":228257.0,"dr":-0.0481,"sa":0.833},{"date":"2026-03-06","o":10220.0,"h":10220.0,"l":9800.0,"c":9840.0,"v":176311.0,"dr":-0.0437,"sa":0.8341},{"date":"2026-03-09","o":10250.0,"h":10360.0,"l":10020.0,"c":10200.0,"v":191358.0,"dr":0.0366,"sa":0.8329},{"date":"2026-03-10","o":10450.0,"h":10450.0,"l":10010.0,"c":10140.0,"v":387342.0,"dr":-0.0059,"sa":0.8316},{"date":"2026-03-11","o":10360.0,"h":10440.0,"l":9875.0,"c":10050.0,"v":189415.0,"dr":-0.0089,"sa":0.8216},{"date":"2026-03-12","o":10010.0,"h":10150.0,"l":9770.0,"c":10030.0,"v":169318.0,"dr":-0.002,"sa":0.8216},{"date":"2026-03-13","o":10400.0,"h":10690.0,"l":10120.0,"c":10270.0,"v":366490.0,"dr":0.0239,"sa":0.8219},{"date":"2026-03-16","o":10640.0,"h":10870.0,"l":10520.0,"c":10800.0,"v":423243.0,"dr":0.0516,"sa":0.8227},{"date":"2026-03-17","o":10750.0,"h":11190.0,"l":10750.0,"c":11030.0,"v":397215.0,"dr":0.0213,"sa":0.8017},{"date":"2026-03-18","o":10720.0,"h":10800.0,"l":10330.0,"c":10330.0,"v":307242.0,"dr":-0.0635,"sa":0.8041},{"date":"2026-03-19","o":10030.0,"h":10280.0,"l":9850.0,"c":10170.0,"v":297957.0,"dr":-0.0155,"sa":0.8037},{"date":"2026-03-20","o":10140.0,"h":10190.0,"l":9885.0,"c":9955.0,"v":179420.0,"dr":-0.0211,"sa":0.7843},{"date":"2026-03-23","o":10010.0,"h":10230.0,"l":9800.0,"c":10110.0,"v":73624.0,"dr":0.0156,"sa":0.7815},{"date":"2026-03-25","o":10250.0,"h":10500.0,"l":9965.0,"c":10070.0,"v":78717.0,"dr":-0.004,"sa":0.7814},{"date":"2026-03-26","o":9975.0,"h":10070.0,"l":9610.0,"c":9635.0,"v":176312.0,"dr":-0.0432,"sa":0.7825},{"date":"2026-03-27","o":9500.0,"h":9500.0,"l":9000.0,"c":9300.0,"v":157665.0,"dr":-0.0348,"sa":0.7712},{"date":"2026-03-30","o":9495.0,"h":9605.0,"l":8965.0,"c":9000.0,"v":72338.0,"dr":-0.0323,"sa":0.7718},{"date":"2026-03-31","o":9050.0,"h":9245.0,"l":8685.0,"c":9200.0,"v":288490.0,"dr":0.0222,"sa":0.7722},{"date":"2026-04-01","o":9240.0,"h":9325.0,"l":9020.0,"c":9145.0,"v":201307.0,"dr":-0.006,"sa":0.7688},{"date":"2026-04-06","o":9250.0,"h":9495.0,"l":9170.0,"c":9445.0,"v":155181.0,"dr":0.0328,"sa":0.7695},{"date":"2026-04-07","o":9365.0,"h":9400.0,"l":9020.0,"c":9195.0,"v":186057.0,"dr":-0.0265,"sa":0.7699},{"date":"2026-04-08","o":9630.0,"h":9890.0,"l":9320.0,"c":9450.0,"v":228253.0,"dr":0.0277,"sa":0.758},{"date":"2026-04-09","o":9460.0,"h":9745.0,"l":9290.0,"c":9515.0,"v":177730.0,"dr":0.0069,"sa":0.7572},{"date":"2026-04-10","o":9705.0,"h":9720.0,"l":9430.0,"c":9485.0,"v":176589.0,"dr":-0.0032,"sa":0.7571},{"date":"2026-04-13","o":9330.0,"h":9720.0,"l":9250.0,"c":9720.0,"v":239658.0,"dr":0.0248,"sa":0.7511},{"date":"2026-04-14","o":9975.0,"h":10460.0,"l":9975.0,"c":10070.0,"v":456357.0,"dr":0.036,"sa":0.752},{"date":"2026-04-15","o":10120.0,"h":10450.0,"l":10060.0,"c":10450.0,"v":139837.0,"dr":0.0377,"sa":0.7512},{"date":"2026-04-16","o":10450.0,"h":10800.0,"l":10120.0,"c":10820.0,"v":464786.0,"dr":0.0354,"sa":0.7495},{"date":"2026-04-17","o":11260.0,"h":12500.0,"l":11200.0,"c":12120.0,"v":1100679.0,"dr":0.1201,"sa":0.7576},{"date":"2026-04-20","o":11980.0,"h":12550.0,"l":11760.0,"c":12550.0,"v":367300.0,"dr":0.0355,"sa":0.7554},{"date":"2026-04-21","o":12530.0,"h":12700.0,"l":12000.0,"c":12010.0,"v":125510.0,"dr":-0.043,"sa":0.7494},{"date":"2026-04-22","o":12640.0,"h":13430.0,"l":12640.0,"c":13180.0,"v":337102.0,"dr":0.0974,"sa":0.7218},{"date":"2026-04-23","o":13050.0,"h":13330.0,"l":12700.0,"c":12750.0,"v":182924.0,"dr":-0.0326,"sa":0.7192},{"date":"2026-04-24","o":13100.0,"h":13120.0,"l":12590.0,"c":12770.0,"v":95194.0,"dr":0.0016,"sa":0.7152},{"date":"2026-04-27","o":12790.0,"h":13250.0,"l":12670.0,"c":12820.0,"v":142414.0,"dr":0.0039,"sa":0.7149},{"date":"2026-04-28","o":12500.0,"h":12650.0,"l":12100.0,"c":12440.0,"v":134816.0,"dr":-0.0296,"sa":0.7153},{"date":"2026-04-29","o":12450.0,"h":12450.0,"l":11690.0,"c":11820.0,"v":236590.0,"dr":-0.0498,"sa":0.7156},{"date":"2026-04-30","o":12000.0,"h":12480.0,"l":11830.0,"c":12390.0,"v":236700.0,"dr":0.0482,"sa":0.7169},{"date":"2026-05-04","o":13440.0,"h":13900.0,"l":13270.0,"c":13750.0,"v":243298.0,"dr":0.1098,"sa":0.7176},{"date":"2026-05-05","o":14140.0,"h":14180.0,"l":13680.0,"c":13890.0,"v":196212.0,"dr":0.0102,"sa":0.717},{"date":"2026-05-06","o":13710.0,"h":13920.0,"l":13420.0,"c":13800.0,"v":205608.0,"dr":-0.0065,"sa":0.7164},{"date":"2026-05-07","o":13580.0,"h":13620.0,"l":13030.0,"c":13320.0,"v":213757.0,"dr":-0.0348,"sa":0.7152},{"date":"2026-05-08","o":13320.0,"h":13950.0,"l":13210.0,"c":13920.0,"v":139528.0,"dr":0.045,"sa":0.7166},{"date":"2026-05-11","o":13910.0,"h":14580.0,"l":13530.0,"c":14490.0,"v":270782.0,"dr":0.0409,"sa":0.7171},{"date":"2026-05-12","o":14190.0,"h":14200.0,"l":13320.0,"c":13560.0,"v":190104.0,"dr":-0.0642,"sa":0.7199},{"date":"2026-05-13","o":13460.0,"h":13490.0,"l":13000.0,"c":13180.0,"v":166466.0,"dr":-0.028,"sa":0.7194},{"date":"2026-05-14","o":13240.0,"h":14300.0,"l":12980.0,"c":13800.0,"v":117078.0,"dr":0.047,"sa":0.721},{"date":"2026-05-15","o":13400.0,"h":13420.0,"l":12950.0,"c":13160.0,"v":174859.0,"dr":-0.0464,"sa":0.7222},{"date":"2026-05-18","o":12800.0,"h":12800.0,"l":12060.0,"c":12380.0,"v":273340.0,"dr":-0.0593,"sa":0.7229},{"date":"2026-05-19","o":12250.0,"h":12540.0,"l":12150.0,"c":12300.0,"v":92535.0,"dr":-0.0065,"sa":0.7229},{"date":"2026-05-20","o":12300.0,"h":12590.0,"l":12210.0,"c":12340.0,"v":219029.0,"dr":0.0033,"sa":0.7226},{"date":"2026-05-21","o":12290.0,"h":12520.0,"l":12060.0,"c":12210.0,"v":105992.0,"dr":-0.0105,"sa":0.7205},{"date":"2026-05-22","o":12200.0,"h":12260.0,"l":11820.0,"c":11900.0,"v":211393.0,"dr":-0.0254,"sa":0.7206},{"date":"2026-05-26","o":11880.0,"h":12420.0,"l":11850.0,"c":11900.0,"v":193657.0,"dr":0.0,"sa":0.7195},{"date":"2026-05-27","o":11630.0,"h":11700.0,"l":11400.0,"c":11450.0,"v":233010.0,"dr":-0.0378,"sa":0.7202},{"date":"2026-05-28","o":11320.0,"h":11400.0,"l":10710.0,"c":11260.0,"v":438472.0,"dr":-0.0166,"sa":0.7199},{"date":"2026-05-29","o":11100.0,"h":12000.0,"l":11000.0,"c":11820.0,"v":260222.0,"dr":0.0497,"sa":0.7215},{"date":"2026-06-01","o":11240.0,"h":11450.0,"l":10700.0,"c":11210.0,"v":376767.0,"dr":-0.0516,"sa":0.7223},{"date":"2026-06-02","o":10950.0,"h":10950.0,"l":10080.0,"c":10240.0,"v":773522.0,"dr":-0.0865,"sa":0.7273},{"date":"2026-06-03","o":10210.0,"h":10400.0,"l":9610.0,"c":9620.0,"v":403324.0,"dr":-0.0605,"sa":0.7256},{"date":"2026-06-04","o":9600.0,"h":9940.0,"l":9570.0,"c":9780.0,"v":377815.0,"dr":0.0166,"sa":0.7253},{"date":"2026-06-05","o":9370.0,"h":9525.0,"l":8675.0,"c":9130.0,"v":644189.0,"dr":-0.0665,"sa":0.7281},{"date":"2026-06-08","o":9450.0,"h":9780.0,"l":9355.0,"c":9670.0,"v":311208.0,"dr":0.0591,"sa":0.7306},{"date":"2026-06-09","o":9450.0,"h":9535.0,"l":8700.0,"c":8880.0,"v":409846.0,"dr":-0.0817,"sa":0.7344},{"date":"2026-06-10","o":8870.0,"h":9120.0,"l":8715.0,"c":8715.0,"v":291800.0,"dr":-0.0186,"sa":0.7345},{"date":"2026-06-11","o":8830.0,"h":9050.0,"l":8485.0,"c":9000.0,"v":292746.0,"dr":0.0327,"sa":0.7353},{"date":"2026-06-12","o":8950.0,"h":9635.0,"l":8795.0,"c":9240.0,"v":344207.0,"dr":0.0267,"sa":0.7341},{"date":"2026-06-16","o":9545.0,"h":9820.0,"l":9150.0,"c":9160.0,"v":264099.0,"dr":-0.0087,"sa":0.7339},{"date":"2026-06-17","o":9205.0,"h":9365.0,"l":8790.0,"c":8790.0,"v":238807.0,"dr":-0.0404,"sa":0.7345},{"date":"2026-06-18","o":8815.0,"h":8855.0,"l":8180.0,"c":8520.0,"v":514550.0,"dr":-0.0307,"sa":0.7348},{"date":"2026-06-19","o":8580.0,"h":8740.0,"l":8470.0,"c":8655.0,"v":18287.0,"dr":0.0158,"sa":0.7332},{"date":"2026-06-22","o":8800.0,"h":9085.0,"l":8210.0,"c":8380.0,"v":272141.0,"dr":-0.0318,"sa":0.7338},{"date":"2026-06-23","o":8235.0,"h":8300.0,"l":8050.0,"c":8170.0,"v":270022.0,"dr":-0.0251,"sa":0.734},{"date":"2026-06-24","o":8160.0,"h":8160.0,"l":7165.0,"c":7335.0,"v":796435.0,"dr":-0.1022,"sa":0.7405},{"date":"2026-06-25","o":7320.0,"h":7320.0,"l":6610.0,"c":6615.0,"v":795774.0,"dr":-0.0982,"sa":0.7464},{"date":"2026-06-26","o":6445.0,"h":6800.0,"l":6330.0,"c":6410.0,"v":544618.0,"dr":-0.031,"sa":0.7463},{"date":"2026-06-29","o":6640.0,"h":7315.0,"l":6450.0,"c":7200.0,"v":562223.0,"dr":0.1232,"sa":0.7567},{"date":"2026-06-30","o":7100.0,"h":7100.0,"l":6505.0,"c":6800.0,"v":1655672.0,"dr":-0.0556,"sa":0.7585},{"date":"2026-07-01","o":6820.0,"h":7730.0,"l":6800.0,"c":7350.0,"v":761968.0,"dr":0.0809,"sa":0.7629},{"date":"2026-07-02","o":7710.0,"h":8180.0,"l":7700.0,"c":7970.0,"v":851789.0,"dr":0.0844,"sa":0.7674},{"date":"2026-07-03","o":8000.0,"h":8400.0,"l":8000.0,"c":8230.0,"v":50012.0,"dr":0.0326,"sa":0.7668},{"date":"2026-07-06","o":7800.0,"h":8220.0,"l":7450.0,"c":7940.0,"v":843270.0,"dr":-0.0352,"sa":0.7674},{"date":"2026-07-07","o":7885.0,"h":8145.0,"l":7650.0,"c":7695.0,"v":283483.0,"dr":-0.0309,"sa":0.7679},{"date":"2026-07-08","o":7430.0,"h":7560.0,"l":7255.0,"c":7420.0,"v":436923.0,"dr":-0.0357,"sa":0.7658},{"date":"2026-07-10","o":7850.0,"h":7870.0,"l":7325.0,"c":7425.0,"v":287618.0,"dr":0.0007,"sa":0.7642},{"date":"2026-07-13","o":7270.0,"h":7335.0,"l":7070.0,"c":7200.0,"v":396900.0,"dr":-0.0303,"sa":0.7605},{"date":"2026-07-14","o":7365.0,"h":7625.0,"l":7315.0,"c":7595.0,"v":431592.0,"dr":0.0549,"sa":0.7627},{"date":"2026-07-15","o":7695.0,"h":7900.0,"l":7530.0,"c":7610.0,"v":311292.0,"dr":0.002,"sa":0.7626},{"date":"2026-07-16","o":7490.0,"h":7530.0,"l":7300.0,"c":7330.0,"v":97927.0,"dr":-0.0368,"sa":0.7631},{"date":"2026-07-17","o":7190.0,"h":7530.0,"l":7055.0,"c":7460.0,"v":116180.0,"dr":0.0177,"sa":0.7634},{"date":"2026-07-20","o":7515.0,"h":7910.0,"l":7455.0,"c":7710.0,"v":350401.0,"dr":0.0335,"sa":0.7606},{"date":"2026-07-21","o":7895.0,"h":8200.0,"l":7835.0,"c":8000.0,"v":509037.0,"dr":0.0376,"sa":0.7609},{"date":"2026-07-22","o":7885.0,"h":7980.0,"l":7715.0,"c":7835.0,"v":306403.0,"dr":-0.0206,"sa":0.7583},{"date":"2026-07-23","o":7670.0,"h":7705.0,"l":7300.0,"c":7455.0,"v":724857.0,"dr":-0.0485,"sa":0.759},{"date":"2026-07-24","o":7425.0,"h":7460.0,"l":7160.0,"c":7350.0,"v":564337.0,"dr":-0.0141,"sa":0.7584},{"date":"2026-07-27","o":7580.0,"h":7915.0,"l":7580.0,"c":7845.0,"v":591843.0,"dr":0.0673,"sa":0.7617},{"date":"2026-07-28","o":7640.0,"h":7850.0,"l":7445.0,"c":7655.0,"v":160671.0,"dr":-0.0242,"sa":0.7604}]