[{"date":"2025-11-12","o":44620.0,"h":46260.0,"l":44200.0,"c":46020.0,"v":3309.0,"dr":0.045,"sa":0.7284},{"date":"2025-11-13","o":46580.0,"h":46580.0,"l":44440.0,"c":44380.0,"v":1374.0,"dr":-0.0356,"sa":0.7295},{"date":"2025-11-14","o":41580.0,"h":44440.0,"l":41580.0,"c":43960.0,"v":1412.0,"dr":-0.0095,"sa":0.4661},{"date":"2025-11-17","o":44200.0,"h":44200.0,"l":42980.0,"c":42820.0,"v":1272.0,"dr":-0.0259,"sa":0.4671},{"date":"2025-11-18","o":43280.0,"h":43460.0,"l":42260.0,"c":42700.0,"v":532.0,"dr":-0.0028,"sa":0.4671},{"date":"2025-11-19","o":42700.0,"h":43640.0,"l":42680.0,"c":42920.0,"v":1717.0,"dr":0.0052,"sa":0.463},{"date":"2025-11-21","o":41040.0,"h":42120.0,"l":40920.0,"c":41800.0,"v":101.0,"dr":-0.0261,"sa":0.4633},{"date":"2025-11-25","o":43120.0,"h":43980.0,"l":43120.0,"c":44000.0,"v":959.0,"dr":0.0526,"sa":0.4655},{"date":"2025-11-26","o":44660.0,"h":46460.0,"l":44020.0,"c":46280.0,"v":1644.0,"dr":0.0518,"sa":0.4675},{"date":"2025-11-27","o":46280.0,"h":47000.0,"l":43500.0,"c":47000.0,"v":368.0,"dr":0.0156,"sa":0.4671},{"date":"2025-11-28","o":47000.0,"h":47400.0,"l":45860.0,"c":46260.0,"v":2230.0,"dr":-0.0157,"sa":0.4659},{"date":"2025-12-01","o":46420.0,"h":46760.0,"l":45920.0,"c":46580.0,"v":1971.0,"dr":0.0069,"sa":0.4658},{"date":"2025-12-02","o":46220.0,"h":46460.0,"l":44740.0,"c":45700.0,"v":1499.0,"dr":-0.0189,"sa":0.4664},{"date":"2025-12-03","o":46440.0,"h":46440.0,"l":45300.0,"c":45460.0,"v":978.0,"dr":-0.0053,"sa":0.4665},{"date":"2025-12-04","o":44680.0,"h":45800.0,"l":44660.0,"c":45680.0,"v":424.0,"dr":0.0048,"sa":0.4654},{"date":"2025-12-05","o":45680.0,"h":46340.0,"l":45140.0,"c":45240.0,"v":1830.0,"dr":-0.0096,"sa":0.4656},{"date":"2025-12-09","o":44780.0,"h":46900.0,"l":44540.0,"c":46900.0,"v":811.0,"dr":0.0367,"sa":0.4663},{"date":"2025-12-10","o":46640.0,"h":47620.0,"l":46180.0,"c":47320.0,"v":1574.0,"dr":0.009,"sa":0.466},{"date":"2025-12-11","o":47440.0,"h":50450.0,"l":47140.0,"c":50050.0,"v":3019.0,"dr":0.0577,"sa":0.469},{"date":"2025-12-12","o":51000.0,"h":51775.0,"l":48600.0,"c":49760.0,"v":1691.0,"dr":-0.0058,"sa":0.4678},{"date":"2025-12-15","o":50525.0,"h":51275.0,"l":49900.0,"c":50900.0,"v":2985.0,"dr":0.0229,"sa":0.4677},{"date":"2025-12-16","o":51700.0,"h":51700.0,"l":50275.0,"c":50450.0,"v":1637.0,"dr":-0.0088,"sa":0.4678},{"date":"2025-12-17","o":52275.0,"h":52275.0,"l":50575.0,"c":50875.0,"v":748.0,"dr":0.0084,"sa":0.4658},{"date":"2025-12-18","o":51400.0,"h":52000.0,"l":50600.0,"c":51300.0,"v":2104.0,"dr":0.0084,"sa":0.4657},{"date":"2025-12-19","o":51375.0,"h":52550.0,"l":50675.0,"c":52550.0,"v":1253.0,"dr":0.0244,"sa":0.466},{"date":"2025-12-22","o":54400.0,"h":54425.0,"l":53000.0,"c":53950.0,"v":1260.0,"dr":0.0266,"sa":0.4665},{"date":"2025-12-23","o":54000.0,"h":55300.0,"l":53225.0,"c":53625.0,"v":914.0,"dr":-0.006,"sa":0.4666},{"date":"2025-12-24","o":53250.0,"h":53825.0,"l":52825.0,"c":53350.0,"v":70.0,"dr":-0.0051,"sa":0.4666},{"date":"2025-12-26","o":55475.0,"h":55500.0,"l":52725.0,"c":53000.0,"v":768.0,"dr":-0.0066,"sa":0.4661},{"date":"2025-12-29","o":54775.0,"h":54775.0,"l":50275.0,"c":50875.0,"v":2446.0,"dr":-0.0401,"sa":0.4681},{"date":"2025-12-30","o":51800.0,"h":52325.0,"l":51550.0,"c":51625.0,"v":993.0,"dr":0.0147,"sa":0.4678},{"date":"2026-01-02","o":51025.0,"h":51925.0,"l":50525.0,"c":51475.0,"v":993.0,"dr":-0.0029,"sa":0.4672},{"date":"2026-01-05","o":51125.0,"h":53925.0,"l":51125.0,"c":53300.0,"v":4090.0,"dr":0.0355,"sa":0.4648},{"date":"2026-01-06","o":54000.0,"h":55900.0,"l":53125.0,"c":55475.0,"v":4174.0,"dr":0.0408,"sa":0.4645},{"date":"2026-01-07","o":54200.0,"h":55850.0,"l":53900.0,"c":55125.0,"v":800.0,"dr":-0.0063,"sa":0.4646},{"date":"2026-01-08","o":54350.0,"h":54350.0,"l":53425.0,"c":53950.0,"v":535.0,"dr":-0.0213,"sa":0.4654},{"date":"2026-01-09","o":53825.0,"h":55575.0,"l":53825.0,"c":55500.0,"v":1406.0,"dr":0.0287,"sa":0.466},{"date":"2026-01-12","o":57000.0,"h":58150.0,"l":57000.0,"c":57700.0,"v":4724.0,"dr":0.0396,"sa":0.467},{"date":"2026-01-13","o":58400.0,"h":58650.0,"l":57575.0,"c":58425.0,"v":1344.0,"dr":0.0126,"sa":0.4662},{"date":"2026-01-14","o":58900.0,"h":59450.0,"l":57075.0,"c":58150.0,"v":3052.0,"dr":-0.0047,"sa":0.4659},{"date":"2026-01-15","o":58550.0,"h":58550.0,"l":56625.0,"c":57650.0,"v":1241.0,"dr":-0.0086,"sa":0.4661},{"date":"2026-01-16","o":57600.0,"h":57825.0,"l":56375.0,"c":57500.0,"v":1378.0,"dr":-0.0026,"sa":0.466},{"date":"2026-01-19","o":57050.0,"h":61750.0,"l":57050.0,"c":61725.0,"v":685.0,"dr":0.0735,"sa":0.4709},{"date":"2026-01-20","o":59200.0,"h":60200.0,"l":59000.0,"c":60150.0,"v":1981.0,"dr":-0.0255,"sa":0.4719},{"date":"2026-01-21","o":61825.0,"h":61850.0,"l":59825.0,"c":60025.0,"v":1663.0,"dr":-0.0021,"sa":0.472},{"date":"2026-01-22","o":60675.0,"h":61900.0,"l":59250.0,"c":61200.0,"v":1021.0,"dr":0.0196,"sa":0.4722},{"date":"2026-01-23","o":62325.0,"h":62650.0,"l":61350.0,"c":62650.0,"v":1318.0,"dr":0.0237,"sa":0.4724},{"date":"2026-01-26","o":64675.0,"h":65400.0,"l":63525.0,"c":63725.0,"v":4708.0,"dr":0.0172,"sa":0.4719},{"date":"2026-01-27","o":64000.0,"h":64225.0,"l":61625.0,"c":63175.0,"v":1949.0,"dr":-0.0086,"sa":0.4716},{"date":"2026-01-28","o":64625.0,"h":66300.0,"l":64500.0,"c":66275.0,"v":3404.0,"dr":0.0491,"sa":0.4736},{"date":"2026-01-29","o":67300.0,"h":67600.0,"l":62350.0,"c":63475.0,"v":3187.0,"dr":-0.0422,"sa":0.4757},{"date":"2026-01-30","o":60800.0,"h":60800.0,"l":55900.0,"c":57000.0,"v":3144.0,"dr":-0.102,"sa":0.4875},{"date":"2026-02-02","o":56000.0,"h":58300.0,"l":55025.0,"c":55775.0,"v":2846.0,"dr":-0.0215,"sa":0.4881},{"date":"2026-02-03","o":58425.0,"h":59575.0,"l":57600.0,"c":58200.0,"v":1757.0,"dr":0.0435,"sa":0.4894},{"date":"2026-02-04","o":59475.0,"h":60150.0,"l":56800.0,"c":58200.0,"v":4635.0,"dr":0.0,"sa":0.4892},{"date":"2026-02-05","o":57475.0,"h":57600.0,"l":54600.0,"c":54875.0,"v":4215.0,"dr":-0.0571,"sa":0.493},{"date":"2026-02-06","o":55450.0,"h":57575.0,"l":55450.0,"c":57225.0,"v":1850.0,"dr":0.0428,"sa":0.4941},{"date":"2026-02-09","o":58150.0,"h":59400.0,"l":57850.0,"c":59250.0,"v":1250.0,"dr":0.0354,"sa":0.495},{"date":"2026-02-10","o":58425.0,"h":59700.0,"l":58375.0,"c":59900.0,"v":1352.0,"dr":0.011,"sa":0.495},{"date":"2026-02-11","o":60000.0,"h":62000.0,"l":59600.0,"c":61050.0,"v":1032.0,"dr":0.0192,"sa":0.4928},{"date":"2026-02-12","o":60550.0,"h":61300.0,"l":58225.0,"c":58775.0,"v":2851.0,"dr":-0.0373,"sa":0.4942},{"date":"2026-02-13","o":58850.0,"h":62025.0,"l":57650.0,"c":61700.0,"v":4781.0,"dr":0.0498,"sa":0.4959},{"date":"2026-02-18","o":61150.0,"h":62100.0,"l":60175.0,"c":60325.0,"v":1159.0,"dr":-0.0223,"sa":0.4967},{"date":"2026-02-19","o":58500.0,"h":60850.0,"l":58500.0,"c":60400.0,"v":2186.0,"dr":0.0012,"sa":0.4956},{"date":"2026-02-20","o":59000.0,"h":60225.0,"l":57875.0,"c":59050.0,"v":1581.0,"dr":-0.0224,"sa":0.4955},{"date":"2026-02-23","o":59675.0,"h":60400.0,"l":58900.0,"c":59725.0,"v":652.0,"dr":0.0114,"sa":0.4952},{"date":"2026-02-24","o":59125.0,"h":60150.0,"l":57650.0,"c":60125.0,"v":555.0,"dr":0.0067,"sa":0.4949},{"date":"2026-02-25","o":60600.0,"h":62025.0,"l":59850.0,"c":61975.0,"v":1210.0,"dr":0.0308,"sa":0.4955},{"date":"2026-02-26","o":61400.0,"h":62800.0,"l":60700.0,"c":62800.0,"v":998.0,"dr":0.0133,"sa":0.4955},{"date":"2026-02-27","o":62350.0,"h":64900.0,"l":62350.0,"c":63550.0,"v":2507.0,"dr":0.0119,"sa":0.4949},{"date":"2026-03-02","o":64850.0,"h":65900.0,"l":61150.0,"c":63100.0,"v":3390.0,"dr":-0.0071,"sa":0.4942},{"date":"2026-03-03","o":60925.0,"h":60925.0,"l":57425.0,"c":58150.0,"v":5935.0,"dr":-0.0784,"sa":0.5012},{"date":"2026-03-04","o":60375.0,"h":60375.0,"l":58325.0,"c":58750.0,"v":4497.0,"dr":0.0103,"sa":0.5012},{"date":"2026-03-05","o":58275.0,"h":58275.0,"l":56075.0,"c":56425.0,"v":3332.0,"dr":-0.0396,"sa":0.5031},{"date":"2026-03-06","o":56700.0,"h":58025.0,"l":55825.0,"c":57300.0,"v":2921.0,"dr":0.0155,"sa":0.503},{"date":"2026-03-09","o":56250.0,"h":57400.0,"l":54000.0,"c":57375.0,"v":1856.0,"dr":0.0013,"sa":0.5},{"date":"2026-03-10","o":58200.0,"h":58800.0,"l":57575.0,"c":57775.0,"v":934.0,"dr":0.007,"sa":0.4978},{"date":"2026-03-11","o":55975.0,"h":56725.0,"l":55450.0,"c":56250.0,"v":749.0,"dr":-0.0264,"sa":0.498},{"date":"2026-03-12","o":56150.0,"h":56600.0,"l":55350.0,"c":55625.0,"v":1173.0,"dr":-0.0111,"sa":0.4981},{"date":"2026-03-13","o":55700.0,"h":55700.0,"l":52975.0,"c":53575.0,"v":2947.0,"dr":-0.0369,"sa":0.4989},{"date":"2026-03-16","o":53450.0,"h":54575.0,"l":53200.0,"c":54050.0,"v":3472.0,"dr":0.0089,"sa":0.4989},{"date":"2026-03-17","o":54650.0,"h":55125.0,"l":54000.0,"c":54300.0,"v":1270.0,"dr":0.0046,"sa":0.4977},{"date":"2026-03-18","o":52575.0,"h":53050.0,"l":51750.0,"c":51825.0,"v":1295.0,"dr":-0.0456,"sa":0.5002},{"date":"2026-03-19","o":51550.0,"h":51550.0,"l":47300.0,"c":48320.0,"v":5730.0,"dr":-0.0676,"sa":0.5054},{"date":"2026-03-20","o":48680.0,"h":48680.0,"l":46340.0,"c":46720.0,"v":1850.0,"dr":-0.0331,"sa":0.5048},{"date":"2026-03-23","o":47500.0,"h":48780.0,"l":47200.0,"c":47840.0,"v":274.0,"dr":0.024,"sa":0.5047},{"date":"2026-03-25","o":49820.0,"h":49880.0,"l":49100.0,"c":49060.0,"v":1532.0,"dr":0.0255,"sa":0.5051},{"date":"2026-03-26","o":48320.0,"h":48900.0,"l":47840.0,"c":47740.0,"v":645.0,"dr":-0.0269,"sa":0.5038},{"date":"2026-03-27","o":48020.0,"h":50325.0,"l":48020.0,"c":49940.0,"v":2448.0,"dr":0.0461,"sa":0.5054},{"date":"2026-03-30","o":51150.0,"h":51725.0,"l":50550.0,"c":50850.0,"v":1212.0,"dr":0.0182,"sa":0.5043},{"date":"2026-03-31","o":51750.0,"h":53300.0,"l":51750.0,"c":52875.0,"v":2595.0,"dr":0.0398,"sa":0.5045},{"date":"2026-04-01","o":54925.0,"h":57200.0,"l":54850.0,"c":56500.0,"v":2021.0,"dr":0.0686,"sa":0.5086},{"date":"2026-04-06","o":56525.0,"h":56525.0,"l":55350.0,"c":55700.0,"v":1141.0,"dr":-0.0142,"sa":0.5087},{"date":"2026-04-07","o":56075.0,"h":56875.0,"l":55350.0,"c":56600.0,"v":2856.0,"dr":0.0162,"sa":0.5087},{"date":"2026-04-08","o":59450.0,"h":59700.0,"l":57725.0,"c":58150.0,"v":2963.0,"dr":0.0274,"sa":0.5092},{"date":"2026-04-09","o":58850.0,"h":58850.0,"l":58100.0,"c":58675.0,"v":408.0,"dr":0.009,"sa":0.5092},{"date":"2026-04-10","o":58825.0,"h":60000.0,"l":58825.0,"c":59150.0,"v":2425.0,"dr":0.0081,"sa":0.5089},{"date":"2026-04-13","o":59025.0,"h":59025.0,"l":56525.0,"c":57025.0,"v":1763.0,"dr":-0.0359,"sa":0.5105},{"date":"2026-04-14","o":57200.0,"h":58550.0,"l":57200.0,"c":58100.0,"v":891.0,"dr":0.0189,"sa":0.5107},{"date":"2026-04-15","o":57025.0,"h":57050.0,"l":54775.0,"c":55025.0,"v":3414.0,"dr":-0.0529,"sa":0.5138},{"date":"2026-04-16","o":55100.0,"h":55325.0,"l":54600.0,"c":54700.0,"v":454.0,"dr":-0.0059,"sa":0.5138},{"date":"2026-04-17","o":55450.0,"h":56975.0,"l":55100.0,"c":56875.0,"v":607.0,"dr":0.0398,"sa":0.509},{"date":"2026-04-20","o":55325.0,"h":56325.0,"l":55300.0,"c":56350.0,"v":330.0,"dr":-0.0092,"sa":0.5082},{"date":"2026-04-21","o":55900.0,"h":56225.0,"l":53475.0,"c":53550.0,"v":1581.0,"dr":-0.0497,"sa":0.511},{"date":"2026-04-22","o":54125.0,"h":55200.0,"l":54025.0,"c":54850.0,"v":1029.0,"dr":0.0243,"sa":0.5047},{"date":"2026-04-23","o":54550.0,"h":54550.0,"l":53350.0,"c":54300.0,"v":534.0,"dr":-0.01,"sa":0.5037},{"date":"2026-04-24","o":57625.0,"h":60200.0,"l":57475.0,"c":60125.0,"v":3858.0,"dr":0.1073,"sa":0.512},{"date":"2026-04-27","o":59200.0,"h":59250.0,"l":57825.0,"c":58800.0,"v":927.0,"dr":-0.022,"sa":0.5089},{"date":"2026-04-28","o":57350.0,"h":57350.0,"l":54800.0,"c":54975.0,"v":5166.0,"dr":-0.0651,"sa":0.5135},{"date":"2026-04-29","o":53875.0,"h":54250.0,"l":53350.0,"c":53400.0,"v":874.0,"dr":-0.0286,"sa":0.5129},{"date":"2026-04-30","o":54325.0,"h":55675.0,"l":54075.0,"c":55500.0,"v":687.0,"dr":0.0393,"sa":0.5114},{"date":"2026-05-04","o":53975.0,"h":55050.0,"l":53700.0,"c":53975.0,"v":462.0,"dr":-0.0275,"sa":0.5123},{"date":"2026-05-05","o":54950.0,"h":54950.0,"l":54000.0,"c":54075.0,"v":572.0,"dr":0.0019,"sa":0.5123},{"date":"2026-05-06","o":56500.0,"h":57000.0,"l":55975.0,"c":56600.0,"v":1187.0,"dr":0.0467,"sa":0.5109},{"date":"2026-05-07","o":58400.0,"h":58850.0,"l":56300.0,"c":56050.0,"v":4592.0,"dr":-0.0097,"sa":0.51},{"date":"2026-05-08","o":57650.0,"h":58125.0,"l":57125.0,"c":57575.0,"v":790.0,"dr":0.0272,"sa":0.5104},{"date":"2026-05-11","o":58800.0,"h":60175.0,"l":58800.0,"c":59375.0,"v":3765.0,"dr":0.0313,"sa":0.5104},{"date":"2026-05-12","o":58575.0,"h":59350.0,"l":57350.0,"c":59025.0,"v":904.0,"dr":-0.0059,"sa":0.5105},{"date":"2026-05-13","o":58800.0,"h":59425.0,"l":58125.0,"c":58925.0,"v":466.0,"dr":-0.0017,"sa":0.5102},{"date":"2026-05-14","o":58025.0,"h":58375.0,"l":57275.0,"c":57375.0,"v":601.0,"dr":-0.0263,"sa":0.5104},{"date":"2026-05-15","o":54300.0,"h":54775.0,"l":53925.0,"c":53725.0,"v":2567.0,"dr":-0.0636,"sa":0.5126},{"date":"2026-05-18","o":54525.0,"h":55250.0,"l":53950.0,"c":54475.0,"v":548.0,"dr":0.014,"sa":0.511},{"date":"2026-05-19","o":53025.0,"h":53025.0,"l":51800.0,"c":52250.0,"v":2491.0,"dr":-0.0408,"sa":0.5125},{"date":"2026-05-20","o":52250.0,"h":53525.0,"l":52075.0,"c":53150.0,"v":813.0,"dr":0.0172,"sa":0.5083},{"date":"2026-05-21","o":52625.0,"h":54000.0,"l":52625.0,"c":53275.0,"v":605.0,"dr":0.0024,"sa":0.5079},{"date":"2026-05-22","o":52725.0,"h":53925.0,"l":52600.0,"c":53350.0,"v":1393.0,"dr":0.0014,"sa":0.5068},{"date":"2026-05-26","o":54575.0,"h":55500.0,"l":54550.0,"c":55225.0,"v":906.0,"dr":0.0351,"sa":0.5071},{"date":"2026-05-27","o":54275.0,"h":54275.0,"l":52875.0,"c":53050.0,"v":2211.0,"dr":-0.0394,"sa":0.5089},{"date":"2026-05-28","o":51600.0,"h":53700.0,"l":51300.0,"c":53425.0,"v":1026.0,"dr":0.0071,"sa":0.5088},{"date":"2026-05-29","o":53375.0,"h":55275.0,"l":53100.0,"c":54425.0,"v":1647.0,"dr":0.0187,"sa":0.5081},{"date":"2026-06-01","o":53150.0,"h":53900.0,"l":52325.0,"c":53925.0,"v":1117.0,"dr":-0.0092,"sa":0.5083},{"date":"2026-06-02","o":53925.0,"h":55050.0,"l":53025.0,"c":54850.0,"v":670.0,"dr":0.0172,"sa":0.5084},{"date":"2026-06-03","o":54125.0,"h":54850.0,"l":53800.0,"c":54375.0,"v":441.0,"dr":-0.0087,"sa":0.5083},{"date":"2026-06-04","o":55925.0,"h":55925.0,"l":54400.0,"c":54550.0,"v":313.0,"dr":0.0032,"sa":0.5074},{"date":"2026-06-05","o":53025.0,"h":53950.0,"l":50175.0,"c":50275.0,"v":5054.0,"dr":-0.0784,"sa":0.512},{"date":"2026-06-08","o":50950.0,"h":50950.0,"l":50150.0,"c":50225.0,"v":471.0,"dr":-0.001,"sa":0.512},{"date":"2026-06-09","o":50375.0,"h":50675.0,"l":48300.0,"c":49600.0,"v":1322.0,"dr":-0.0124,"sa":0.5122},{"date":"2026-06-10","o":48600.0,"h":48800.0,"l":46620.0,"c":46640.0,"v":1416.0,"dr":-0.0597,"sa":0.5161},{"date":"2026-06-11","o":46500.0,"h":48700.0,"l":45840.0,"c":48520.0,"v":1172.0,"dr":0.0403,"sa":0.5158},{"date":"2026-06-12","o":49100.0,"h":50300.0,"l":48680.0,"c":49960.0,"v":2344.0,"dr":0.0297,"sa":0.5165},{"date":"2026-06-16","o":53600.0,"h":54425.0,"l":53225.0,"c":54075.0,"v":1991.0,"dr":0.0824,"sa":0.5224},{"date":"2026-06-17","o":53900.0,"h":56000.0,"l":53100.0,"c":53050.0,"v":3348.0,"dr":-0.019,"sa":0.5225},{"date":"2026-06-18","o":53525.0,"h":53525.0,"l":51550.0,"c":52350.0,"v":2607.0,"dr":-0.0132,"sa":0.5212},{"date":"2026-06-19","o":54000.0,"h":54000.0,"l":52000.0,"c":52100.0,"v":35.0,"dr":-0.0048,"sa":0.5211},{"date":"2026-06-22","o":51350.0,"h":51675.0,"l":50725.0,"c":51600.0,"v":1301.0,"dr":-0.0096,"sa":0.5208},{"date":"2026-06-23","o":50050.0,"h":50775.0,"l":49760.0,"c":50650.0,"v":470.0,"dr":-0.0184,"sa":0.5213},{"date":"2026-06-24","o":49400.0,"h":49800.0,"l":48100.0,"c":48360.0,"v":1380.0,"dr":-0.0452,"sa":0.521},{"date":"2026-06-25","o":48660.0,"h":49780.0,"l":48660.0,"c":48940.0,"v":208.0,"dr":0.012,"sa":0.5203},{"date":"2026-06-26","o":49800.0,"h":50250.0,"l":49220.0,"c":49300.0,"v":702.0,"dr":0.0074,"sa":0.5203},{"date":"2026-06-29","o":48860.0,"h":49200.0,"l":48360.0,"c":48800.0,"v":2540.0,"dr":-0.0101,"sa":0.5201},{"date":"2026-06-30","o":48180.0,"h":48920.0,"l":47600.0,"c":48540.0,"v":976.0,"dr":-0.0053,"sa":0.5197},{"date":"2026-07-01","o":48580.0,"h":50325.0,"l":48580.0,"c":48740.0,"v":1142.0,"dr":0.0041,"sa":0.5168},{"date":"2026-07-02","o":50475.0,"h":51300.0,"l":50000.0,"c":50875.0,"v":638.0,"dr":0.0438,"sa":0.5177},{"date":"2026-07-03","o":50000.0,"h":52500.0,"l":50000.0,"c":52325.0,"v":214.0,"dr":0.0285,"sa":0.5183},{"date":"2026-07-06","o":52125.0,"h":52125.0,"l":49940.0,"c":51400.0,"v":354.0,"dr":-0.0177,"sa":0.5184},{"date":"2026-07-07","o":50575.0,"h":50875.0,"l":49520.0,"c":49760.0,"v":419.0,"dr":-0.0319,"sa":0.5176},{"date":"2026-07-08","o":49140.0,"h":49740.0,"l":47940.0,"c":48780.0,"v":527.0,"dr":-0.0197,"sa":0.5172},{"date":"2026-07-10","o":49460.0,"h":49820.0,"l":49460.0,"c":49600.0,"v":457.0,"dr":0.0168,"sa":0.5164},{"date":"2026-07-13","o":49100.0,"h":49100.0,"l":48520.0,"c":48780.0,"v":886.0,"dr":-0.0165,"sa":0.5163},{"date":"2026-07-14","o":50700.0,"h":50850.0,"l":48900.0,"c":48920.0,"v":535.0,"dr":0.0029,"sa":0.5163},{"date":"2026-07-15","o":49320.0,"h":49940.0,"l":48860.0,"c":49720.0,"v":1023.0,"dr":0.0164,"sa":0.5164},{"date":"2026-07-16","o":49020.0,"h":49020.0,"l":47360.0,"c":47500.0,"v":2231.0,"dr":-0.0447,"sa":0.5184},{"date":"2026-07-17","o":46920.0,"h":47620.0,"l":46580.0,"c":47280.0,"v":274.0,"dr":-0.0046,"sa":0.5155},{"date":"2026-07-20","o":47480.0,"h":47580.0,"l":46820.0,"c":46720.0,"v":212.0,"dr":-0.0118,"sa":0.5143},{"date":"2026-07-21","o":47560.0,"h":48400.0,"l":47560.0,"c":48420.0,"v":275.0,"dr":0.0364,"sa":0.5154},{"date":"2026-07-22","o":49900.0,"h":50650.0,"l":49900.0,"c":50025.0,"v":712.0,"dr":0.0331,"sa":0.5155},{"date":"2026-07-23","o":49340.0,"h":50050.0,"l":49280.0,"c":50050.0,"v":1514.0,"dr":0.0005,"sa":0.5106},{"date":"2026-07-24","o":49380.0,"h":50600.0,"l":49300.0,"c":49420.0,"v":2676.0,"dr":-0.0126,"sa":0.5108},{"date":"2026-07-27","o":49980.0,"h":50550.0,"l":48960.0,"c":49820.0,"v":683.0,"dr":0.0081,"sa":0.5108},{"date":"2026-07-28","o":48740.0,"h":49300.0,"l":48640.0,"c":48640.0,"v":836.0,"dr":-0.0237,"sa":0.5115}]