[{"date":"2025-11-12","o":2435.0,"h":2435.0,"l":2300.0,"c":2363.0,"v":266295.0,"dr":-0.0288,"sa":0.6908},{"date":"2025-11-13","o":2363.0,"h":2399.0,"l":2266.0,"c":2302.0,"v":311855.0,"dr":-0.0258,"sa":0.6906},{"date":"2025-11-14","o":2260.0,"h":2340.0,"l":2200.0,"c":2300.0,"v":1192926.0,"dr":-0.0009,"sa":0.6904},{"date":"2025-11-17","o":2300.0,"h":2333.0,"l":2225.0,"c":2242.0,"v":396438.0,"dr":-0.0252,"sa":0.6882},{"date":"2025-11-18","o":2200.0,"h":2221.0,"l":2151.0,"c":2171.0,"v":180756.0,"dr":-0.0317,"sa":0.6867},{"date":"2025-11-19","o":2171.0,"h":2204.0,"l":2106.0,"c":2110.0,"v":159629.0,"dr":-0.0281,"sa":0.6873},{"date":"2025-11-21","o":2020.0,"h":2135.0,"l":1972.0,"c":2096.0,"v":119445.0,"dr":-0.0066,"sa":0.6817},{"date":"2025-11-25","o":2199.0,"h":2199.0,"l":2027.0,"c":2131.0,"v":448785.0,"dr":0.0167,"sa":0.6816},{"date":"2025-11-26","o":2200.0,"h":2200.0,"l":2034.0,"c":2055.0,"v":685594.0,"dr":-0.0357,"sa":0.6824},{"date":"2025-11-27","o":2067.0,"h":2100.0,"l":2035.0,"c":2063.0,"v":88128.0,"dr":0.0039,"sa":0.6819},{"date":"2025-11-28","o":2090.0,"h":2137.0,"l":2054.0,"c":2096.0,"v":356983.0,"dr":0.016,"sa":0.682},{"date":"2025-12-01","o":2028.0,"h":2040.0,"l":1950.0,"c":1995.0,"v":797450.0,"dr":-0.0482,"sa":0.6837},{"date":"2025-12-02","o":1995.0,"h":2000.0,"l":1923.0,"c":1941.0,"v":673907.0,"dr":-0.0271,"sa":0.6843},{"date":"2025-12-03","o":1941.0,"h":1941.0,"l":1792.0,"c":1800.0,"v":1392339.0,"dr":-0.0726,"sa":0.6882},{"date":"2025-12-04","o":1811.0,"h":1900.0,"l":1811.0,"c":1900.0,"v":492917.0,"dr":0.0556,"sa":0.6896},{"date":"2025-12-05","o":1905.0,"h":1948.0,"l":1901.0,"c":1922.0,"v":269947.0,"dr":0.0116,"sa":0.6855},{"date":"2025-12-09","o":1921.0,"h":1921.0,"l":1870.0,"c":1900.0,"v":164104.0,"dr":-0.0114,"sa":0.6855},{"date":"2025-12-10","o":1899.0,"h":1924.0,"l":1872.0,"c":1911.0,"v":242142.0,"dr":0.0058,"sa":0.6854},{"date":"2025-12-11","o":1911.0,"h":1945.0,"l":1810.0,"c":1950.0,"v":249425.0,"dr":0.0204,"sa":0.6855},{"date":"2025-12-12","o":1950.0,"h":1982.0,"l":1918.0,"c":1924.0,"v":195295.0,"dr":-0.0133,"sa":0.6854},{"date":"2025-12-15","o":1922.0,"h":1934.0,"l":1865.0,"c":1920.0,"v":167789.0,"dr":-0.0021,"sa":0.6821},{"date":"2025-12-16","o":1920.0,"h":1937.0,"l":1888.0,"c":1920.0,"v":124234.0,"dr":0.0,"sa":0.6814},{"date":"2025-12-17","o":1882.0,"h":1947.0,"l":1882.0,"c":1894.0,"v":185071.0,"dr":-0.0135,"sa":0.6816},{"date":"2025-12-18","o":1905.0,"h":1939.0,"l":1892.0,"c":1892.0,"v":171741.0,"dr":-0.0011,"sa":0.6814},{"date":"2025-12-19","o":1904.0,"h":1944.0,"l":1904.0,"c":1936.0,"v":123998.0,"dr":0.0233,"sa":0.6713},{"date":"2025-12-22","o":1945.0,"h":1945.0,"l":1905.0,"c":1926.0,"v":236340.0,"dr":-0.0052,"sa":0.6669},{"date":"2025-12-23","o":1930.0,"h":1945.0,"l":1860.0,"c":1868.0,"v":139273.0,"dr":-0.0301,"sa":0.667},{"date":"2025-12-24","o":1880.0,"h":1880.0,"l":1861.0,"c":1874.0,"v":57801.0,"dr":0.0032,"sa":0.6669},{"date":"2025-12-26","o":1908.0,"h":1985.0,"l":1822.0,"c":1980.0,"v":537224.0,"dr":0.0566,"sa":0.6689},{"date":"2025-12-29","o":1980.0,"h":2029.0,"l":1932.0,"c":2016.0,"v":913738.0,"dr":0.0182,"sa":0.669},{"date":"2025-12-30","o":2100.0,"h":2214.0,"l":2089.0,"c":2122.0,"v":839280.0,"dr":0.0526,"sa":0.669},{"date":"2026-01-02","o":2060.0,"h":2062.0,"l":1962.0,"c":1985.0,"v":672481.0,"dr":-0.0646,"sa":0.6719},{"date":"2026-01-05","o":1985.0,"h":1985.0,"l":1872.0,"c":1889.0,"v":809872.0,"dr":-0.0484,"sa":0.6737},{"date":"2026-01-06","o":1932.0,"h":1938.0,"l":1833.0,"c":1852.0,"v":486906.0,"dr":-0.0196,"sa":0.6723},{"date":"2026-01-07","o":1870.0,"h":1870.0,"l":1830.0,"c":1849.0,"v":314035.0,"dr":-0.0016,"sa":0.672},{"date":"2026-01-08","o":1855.0,"h":1855.0,"l":1791.0,"c":1824.0,"v":364286.0,"dr":-0.0135,"sa":0.6714},{"date":"2026-01-09","o":1824.0,"h":1824.0,"l":1775.0,"c":1798.0,"v":427893.0,"dr":-0.0143,"sa":0.6713},{"date":"2026-01-12","o":1801.0,"h":1899.0,"l":1801.0,"c":1889.0,"v":576560.0,"dr":0.0506,"sa":0.6723},{"date":"2026-01-13","o":1890.0,"h":1909.0,"l":1793.0,"c":1818.0,"v":431562.0,"dr":-0.0376,"sa":0.6729},{"date":"2026-01-14","o":1810.0,"h":1811.0,"l":1732.0,"c":1749.0,"v":447457.0,"dr":-0.038,"sa":0.6737},{"date":"2026-01-15","o":1749.0,"h":1779.0,"l":1736.0,"c":1764.0,"v":323169.0,"dr":0.0086,"sa":0.6736},{"date":"2026-01-16","o":1779.0,"h":1791.0,"l":1726.0,"c":1782.0,"v":261735.0,"dr":0.0102,"sa":0.6735},{"date":"2026-01-19","o":1771.0,"h":1829.0,"l":1755.0,"c":1782.0,"v":20840.0,"dr":0.0,"sa":0.6728},{"date":"2026-01-20","o":1760.0,"h":1770.0,"l":1702.0,"c":1752.0,"v":367941.0,"dr":-0.0168,"sa":0.6719},{"date":"2026-01-21","o":1764.0,"h":1784.0,"l":1720.0,"c":1776.0,"v":544694.0,"dr":0.0137,"sa":0.6719},{"date":"2026-01-22","o":1751.0,"h":1848.0,"l":1751.0,"c":1822.0,"v":257834.0,"dr":0.0259,"sa":0.6706},{"date":"2026-01-23","o":1784.0,"h":1808.0,"l":1756.0,"c":1768.0,"v":245064.0,"dr":-0.0296,"sa":0.6707},{"date":"2026-01-26","o":1750.0,"h":1770.0,"l":1718.0,"c":1752.0,"v":155468.0,"dr":-0.009,"sa":0.6708},{"date":"2026-01-27","o":1761.0,"h":1795.0,"l":1753.0,"c":1769.0,"v":623586.0,"dr":0.0097,"sa":0.6708},{"date":"2026-01-28","o":1819.0,"h":1833.0,"l":1732.0,"c":1758.0,"v":388975.0,"dr":-0.0062,"sa":0.6706},{"date":"2026-01-29","o":1758.0,"h":1897.0,"l":1747.0,"c":1799.0,"v":727421.0,"dr":0.0233,"sa":0.6706},{"date":"2026-01-30","o":1840.0,"h":1882.0,"l":1780.0,"c":1796.0,"v":235764.0,"dr":-0.0017,"sa":0.6705},{"date":"2026-02-02","o":1770.0,"h":1770.0,"l":1650.0,"c":1690.0,"v":730342.0,"dr":-0.059,"sa":0.6722},{"date":"2026-02-03","o":1699.0,"h":1719.0,"l":1658.0,"c":1662.0,"v":306913.0,"dr":-0.0166,"sa":0.6721},{"date":"2026-02-04","o":1662.0,"h":1709.0,"l":1631.0,"c":1662.0,"v":115339.0,"dr":0.0,"sa":0.6706},{"date":"2026-02-05","o":1737.0,"h":1840.0,"l":1715.0,"c":1807.0,"v":764908.0,"dr":0.0872,"sa":0.6754},{"date":"2026-02-06","o":1815.0,"h":1944.0,"l":1815.0,"c":1861.0,"v":566761.0,"dr":0.0299,"sa":0.6757},{"date":"2026-02-09","o":1855.0,"h":1879.0,"l":1749.0,"c":1815.0,"v":455311.0,"dr":-0.0247,"sa":0.6762},{"date":"2026-02-10","o":1837.0,"h":1880.0,"l":1799.0,"c":1860.0,"v":273053.0,"dr":0.0248,"sa":0.6766},{"date":"2026-02-11","o":1858.0,"h":1880.0,"l":1810.0,"c":1872.0,"v":243049.0,"dr":0.0065,"sa":0.6753},{"date":"2026-02-12","o":1825.0,"h":1874.0,"l":1812.0,"c":1833.0,"v":236055.0,"dr":-0.0208,"sa":0.6754},{"date":"2026-02-13","o":1832.0,"h":1836.0,"l":1746.0,"c":1803.0,"v":455404.0,"dr":-0.0164,"sa":0.6754},{"date":"2026-02-18","o":1829.0,"h":1837.0,"l":1768.0,"c":1781.0,"v":149296.0,"dr":-0.0122,"sa":0.6747},{"date":"2026-02-19","o":1792.0,"h":1795.0,"l":1724.0,"c":1736.0,"v":119313.0,"dr":-0.0253,"sa":0.6743},{"date":"2026-02-20","o":1737.0,"h":1853.0,"l":1737.0,"c":1839.0,"v":338870.0,"dr":0.0593,"sa":0.6765},{"date":"2026-02-23","o":1851.0,"h":1930.0,"l":1850.0,"c":1898.0,"v":537146.0,"dr":0.0321,"sa":0.6769},{"date":"2026-02-24","o":1883.0,"h":1925.0,"l":1846.0,"c":1885.0,"v":133354.0,"dr":-0.0068,"sa":0.6769},{"date":"2026-02-25","o":1897.0,"h":1910.0,"l":1860.0,"c":1901.0,"v":171813.0,"dr":0.0085,"sa":0.6751},{"date":"2026-02-26","o":1909.0,"h":1929.0,"l":1836.0,"c":1857.0,"v":148215.0,"dr":-0.0231,"sa":0.6754},{"date":"2026-02-27","o":1847.0,"h":1870.0,"l":1759.0,"c":1759.0,"v":420011.0,"dr":-0.0528,"sa":0.6776},{"date":"2026-03-02","o":1753.0,"h":1769.0,"l":1688.0,"c":1703.0,"v":705701.0,"dr":-0.0318,"sa":0.6778},{"date":"2026-03-03","o":1679.0,"h":1687.0,"l":1624.0,"c":1676.0,"v":642731.0,"dr":-0.0159,"sa":0.6774},{"date":"2026-03-04","o":1680.0,"h":1812.0,"l":1680.0,"c":1801.0,"v":1695133.0,"dr":0.0746,"sa":0.6812},{"date":"2026-03-05","o":1770.0,"h":1774.0,"l":1700.0,"c":1722.0,"v":188781.0,"dr":-0.0439,"sa":0.6827},{"date":"2026-03-06","o":1725.0,"h":1780.0,"l":1722.0,"c":1776.0,"v":76355.0,"dr":0.0314,"sa":0.6832},{"date":"2026-03-09","o":1776.0,"h":1838.0,"l":1769.0,"c":1828.0,"v":917829.0,"dr":0.0293,"sa":0.6836},{"date":"2026-03-10","o":1909.0,"h":2092.0,"l":1880.0,"c":2088.0,"v":1552937.0,"dr":0.1422,"sa":0.6976},{"date":"2026-03-11","o":2123.0,"h":2150.0,"l":1970.0,"c":1982.0,"v":1244118.0,"dr":-0.0508,"sa":0.6992},{"date":"2026-03-12","o":2000.0,"h":2110.0,"l":1993.0,"c":1996.0,"v":468316.0,"dr":0.0071,"sa":0.6934},{"date":"2026-03-13","o":2075.0,"h":2149.0,"l":2054.0,"c":2139.0,"v":633856.0,"dr":0.0716,"sa":0.6953},{"date":"2026-03-16","o":2171.0,"h":2263.0,"l":2171.0,"c":2200.0,"v":751111.0,"dr":0.0285,"sa":0.6932},{"date":"2026-03-17","o":2189.0,"h":2213.0,"l":2160.0,"c":2171.0,"v":306949.0,"dr":-0.0132,"sa":0.6923},{"date":"2026-03-18","o":2161.0,"h":2181.0,"l":2124.0,"c":2123.0,"v":234588.0,"dr":-0.0221,"sa":0.6916},{"date":"2026-03-19","o":2100.0,"h":2160.0,"l":2082.0,"c":2150.0,"v":125051.0,"dr":0.0127,"sa":0.6906},{"date":"2026-03-20","o":2150.0,"h":2156.0,"l":1976.0,"c":1986.0,"v":827028.0,"dr":-0.0763,"sa":0.6951},{"date":"2026-03-23","o":2045.0,"h":2118.0,"l":2045.0,"c":2110.0,"v":239120.0,"dr":0.0624,"sa":0.6737},{"date":"2026-03-25","o":2146.0,"h":2157.0,"l":2085.0,"c":2077.0,"v":205523.0,"dr":-0.0156,"sa":0.6733},{"date":"2026-03-26","o":2097.0,"h":2102.0,"l":1992.0,"c":1994.0,"v":165425.0,"dr":-0.04,"sa":0.6714},{"date":"2026-03-27","o":1995.0,"h":1995.0,"l":1941.0,"c":1960.0,"v":277288.0,"dr":-0.0171,"sa":0.6707},{"date":"2026-03-30","o":2024.0,"h":2068.0,"l":1982.0,"c":2038.0,"v":131112.0,"dr":0.0398,"sa":0.6712},{"date":"2026-03-31","o":2080.0,"h":2249.0,"l":2027.0,"c":2210.0,"v":452370.0,"dr":0.0844,"sa":0.6728},{"date":"2026-04-01","o":2270.0,"h":2349.0,"l":2221.0,"c":2300.0,"v":340777.0,"dr":0.0407,"sa":0.6739},{"date":"2026-04-06","o":2323.0,"h":2390.0,"l":2303.0,"c":2324.0,"v":334196.0,"dr":0.0104,"sa":0.6684},{"date":"2026-04-07","o":2293.0,"h":2304.0,"l":2216.0,"c":2275.0,"v":268190.0,"dr":-0.0211,"sa":0.6673},{"date":"2026-04-08","o":2335.0,"h":2413.0,"l":2331.0,"c":2343.0,"v":485188.0,"dr":0.0299,"sa":0.6673},{"date":"2026-04-09","o":2408.0,"h":2442.0,"l":2218.0,"c":2253.0,"v":767858.0,"dr":-0.0384,"sa":0.6673},{"date":"2026-04-10","o":2267.0,"h":2429.0,"l":2263.0,"c":2375.0,"v":721397.0,"dr":0.0542,"sa":0.6668},{"date":"2026-04-13","o":2436.0,"h":2436.0,"l":2346.0,"c":2360.0,"v":234701.0,"dr":-0.0063,"sa":0.6637},{"date":"2026-04-14","o":2376.0,"h":2419.0,"l":2367.0,"c":2398.0,"v":186725.0,"dr":0.0161,"sa":0.6631},{"date":"2026-04-15","o":2398.0,"h":2400.0,"l":2315.0,"c":2324.0,"v":586879.0,"dr":-0.0309,"sa":0.664},{"date":"2026-04-16","o":2382.0,"h":2480.0,"l":2344.0,"c":2480.0,"v":472113.0,"dr":0.0671,"sa":0.6659},{"date":"2026-04-17","o":2500.0,"h":2542.5,"l":2450.0,"c":2480.0,"v":148042.0,"dr":0.0,"sa":0.6623},{"date":"2026-04-20","o":2469.0,"h":2469.0,"l":2420.0,"c":2444.0,"v":151894.0,"dr":-0.0145,"sa":0.6621},{"date":"2026-04-21","o":2420.0,"h":2435.0,"l":2342.0,"c":2341.0,"v":626319.0,"dr":-0.0421,"sa":0.6599},{"date":"2026-04-22","o":2380.0,"h":2422.0,"l":2357.0,"c":2378.0,"v":153154.0,"dr":0.0158,"sa":0.6579},{"date":"2026-04-23","o":2379.0,"h":2379.0,"l":2280.0,"c":2312.0,"v":674887.0,"dr":-0.0278,"sa":0.6586},{"date":"2026-04-24","o":2285.0,"h":2328.0,"l":2260.0,"c":2317.0,"v":197801.0,"dr":0.0022,"sa":0.6566},{"date":"2026-04-27","o":2341.0,"h":2386.0,"l":2321.0,"c":2361.0,"v":275218.0,"dr":0.019,"sa":0.6559},{"date":"2026-04-28","o":2356.0,"h":2453.0,"l":2300.0,"c":2393.0,"v":515454.0,"dr":0.0136,"sa":0.656},{"date":"2026-04-29","o":2442.0,"h":2490.0,"l":2360.0,"c":2362.0,"v":279615.0,"dr":-0.013,"sa":0.6496},{"date":"2026-04-30","o":2328.0,"h":2390.0,"l":2260.0,"c":2390.0,"v":402411.0,"dr":0.0119,"sa":0.649},{"date":"2026-05-04","o":2249.0,"h":2300.0,"l":2230.0,"c":2286.0,"v":422803.0,"dr":-0.0435,"sa":0.648},{"date":"2026-05-05","o":2286.0,"h":2312.0,"l":2182.0,"c":2195.0,"v":316183.0,"dr":-0.0398,"sa":0.6473},{"date":"2026-05-06","o":2142.0,"h":2190.0,"l":2101.0,"c":2186.0,"v":317868.0,"dr":-0.0041,"sa":0.6383},{"date":"2026-05-07","o":2205.0,"h":2222.0,"l":2150.0,"c":2170.0,"v":110299.0,"dr":-0.0073,"sa":0.6367},{"date":"2026-05-08","o":2207.0,"h":2220.0,"l":2152.0,"c":2167.0,"v":195134.0,"dr":-0.0014,"sa":0.6343},{"date":"2026-05-11","o":2168.0,"h":2275.0,"l":2168.0,"c":2248.0,"v":331443.0,"dr":0.0374,"sa":0.6349},{"date":"2026-05-12","o":2238.0,"h":2244.0,"l":2181.0,"c":2230.0,"v":201255.0,"dr":-0.008,"sa":0.6345},{"date":"2026-05-13","o":2285.0,"h":2440.0,"l":2275.0,"c":2433.0,"v":522726.0,"dr":0.091,"sa":0.6402},{"date":"2026-05-14","o":2398.0,"h":2401.0,"l":2314.0,"c":2319.0,"v":316752.0,"dr":-0.0469,"sa":0.6421},{"date":"2026-05-15","o":2316.0,"h":2316.0,"l":2240.0,"c":2260.0,"v":220183.0,"dr":-0.0254,"sa":0.6402},{"date":"2026-05-18","o":2249.0,"h":2249.0,"l":2153.0,"c":2173.0,"v":472502.0,"dr":-0.0385,"sa":0.6414},{"date":"2026-05-19","o":2149.0,"h":2159.0,"l":2109.0,"c":2133.0,"v":192718.0,"dr":-0.0184,"sa":0.6416},{"date":"2026-05-20","o":2129.0,"h":2129.0,"l":2060.0,"c":2084.0,"v":488880.0,"dr":-0.023,"sa":0.6399},{"date":"2026-05-21","o":2208.0,"h":2208.0,"l":2012.0,"c":2068.0,"v":1047476.0,"dr":-0.0077,"sa":0.6399},{"date":"2026-05-22","o":1974.0,"h":1974.0,"l":1910.0,"c":1940.0,"v":928390.0,"dr":-0.0619,"sa":0.643},{"date":"2026-05-26","o":1970.0,"h":2000.0,"l":1936.0,"c":1964.0,"v":261383.0,"dr":0.0124,"sa":0.6424},{"date":"2026-05-27","o":1950.0,"h":2145.0,"l":1919.0,"c":2115.0,"v":537017.0,"dr":0.0769,"sa":0.6454},{"date":"2026-05-28","o":2110.0,"h":2110.0,"l":2041.0,"c":2065.0,"v":304349.0,"dr":-0.0236,"sa":0.6454},{"date":"2026-05-29","o":2009.0,"h":2096.0,"l":1985.0,"c":2079.0,"v":271659.0,"dr":0.0068,"sa":0.6453},{"date":"2026-06-01","o":2125.0,"h":2262.0,"l":2125.0,"c":2218.0,"v":628628.0,"dr":0.0669,"sa":0.6482},{"date":"2026-06-02","o":2270.0,"h":2285.0,"l":2227.0,"c":2254.0,"v":205513.0,"dr":0.0162,"sa":0.648},{"date":"2026-06-03","o":2219.0,"h":2221.0,"l":2145.0,"c":2172.0,"v":181870.0,"dr":-0.0364,"sa":0.6491},{"date":"2026-06-04","o":2169.0,"h":2224.0,"l":2128.0,"c":2135.0,"v":254444.0,"dr":-0.017,"sa":0.6494},{"date":"2026-06-05","o":2125.0,"h":2129.0,"l":2002.0,"c":2016.0,"v":292999.0,"dr":-0.0557,"sa":0.6516},{"date":"2026-06-08","o":2060.0,"h":2100.0,"l":2046.0,"c":2052.0,"v":159616.0,"dr":0.0179,"sa":0.6517},{"date":"2026-06-09","o":2075.0,"h":2094.0,"l":1960.0,"c":1990.0,"v":131144.0,"dr":-0.0302,"sa":0.6525},{"date":"2026-06-10","o":1947.0,"h":1993.0,"l":1930.0,"c":1935.0,"v":95543.0,"dr":-0.0276,"sa":0.6528},{"date":"2026-06-11","o":1940.0,"h":1978.0,"l":1903.0,"c":1970.0,"v":408322.0,"dr":0.0181,"sa":0.6527},{"date":"2026-06-12","o":1971.0,"h":1998.0,"l":1921.0,"c":1950.0,"v":117555.0,"dr":-0.0102,"sa":0.6528},{"date":"2026-06-16","o":1901.0,"h":1904.0,"l":1840.0,"c":1889.0,"v":293460.0,"dr":-0.0313,"sa":0.6516},{"date":"2026-06-17","o":1867.0,"h":1939.0,"l":1867.0,"c":1899.0,"v":241701.0,"dr":0.0053,"sa":0.6504},{"date":"2026-06-18","o":1930.0,"h":1954.0,"l":1883.0,"c":1900.0,"v":52982.0,"dr":0.0005,"sa":0.6504},{"date":"2026-06-19","o":1891.0,"h":1980.0,"l":1817.0,"c":1933.0,"v":35081.0,"dr":0.0174,"sa":0.6505},{"date":"2026-06-22","o":1895.0,"h":1977.0,"l":1880.0,"c":1914.0,"v":74390.0,"dr":-0.0098,"sa":0.6495},{"date":"2026-06-23","o":1903.0,"h":1990.0,"l":1851.0,"c":1969.0,"v":50737.0,"dr":0.0287,"sa":0.6498},{"date":"2026-06-24","o":1948.0,"h":1968.0,"l":1893.0,"c":1891.0,"v":119659.0,"dr":-0.0396,"sa":0.6505},{"date":"2026-06-25","o":1888.0,"h":1888.0,"l":1816.0,"c":1837.0,"v":206089.0,"dr":-0.0286,"sa":0.6494},{"date":"2026-06-26","o":1821.0,"h":1884.0,"l":1808.0,"c":1880.0,"v":383116.0,"dr":0.0234,"sa":0.6495},{"date":"2026-06-29","o":1880.0,"h":1939.0,"l":1880.0,"c":1919.0,"v":135921.0,"dr":0.0207,"sa":0.6496},{"date":"2026-06-30","o":1900.0,"h":1982.0,"l":1900.0,"c":1982.0,"v":255695.0,"dr":0.0328,"sa":0.6501},{"date":"2026-07-01","o":1954.0,"h":1997.0,"l":1930.0,"c":1955.0,"v":156110.0,"dr":-0.0136,"sa":0.6503},{"date":"2026-07-02","o":1998.0,"h":1998.0,"l":1860.0,"c":1887.0,"v":161888.0,"dr":-0.0348,"sa":0.6504},{"date":"2026-07-03","o":1909.0,"h":1915.0,"l":1866.0,"c":1913.0,"v":19274.0,"dr":0.0138,"sa":0.6505},{"date":"2026-07-06","o":1932.0,"h":1983.0,"l":1915.0,"c":1960.0,"v":98701.0,"dr":0.0246,"sa":0.6507},{"date":"2026-07-07","o":1980.0,"h":2000.0,"l":1913.0,"c":1929.0,"v":60080.0,"dr":-0.0158,"sa":0.651},{"date":"2026-07-08","o":1940.0,"h":1960.0,"l":1905.0,"c":1942.0,"v":117245.0,"dr":0.0067,"sa":0.651},{"date":"2026-07-10","o":1942.0,"h":1945.0,"l":1871.0,"c":1875.0,"v":66264.0,"dr":-0.0345,"sa":0.6517},{"date":"2026-07-13","o":1935.0,"h":1960.0,"l":1909.0,"c":1927.0,"v":100560.0,"dr":0.0277,"sa":0.6522},{"date":"2026-07-14","o":1983.0,"h":2011.0,"l":1929.0,"c":1954.0,"v":173682.0,"dr":0.014,"sa":0.6522},{"date":"2026-07-15","o":1960.0,"h":2024.0,"l":1960.0,"c":1983.0,"v":103981.0,"dr":0.0148,"sa":0.6522},{"date":"2026-07-16","o":2003.0,"h":2004.0,"l":1944.0,"c":1960.0,"v":103630.0,"dr":-0.0116,"sa":0.6524},{"date":"2026-07-17","o":1903.0,"h":1937.0,"l":1886.0,"c":1930.0,"v":52140.0,"dr":-0.0153,"sa":0.6526},{"date":"2026-07-20","o":1959.0,"h":1960.0,"l":1887.0,"c":1887.0,"v":110665.0,"dr":-0.0223,"sa":0.6502},{"date":"2026-07-21","o":1926.0,"h":1926.0,"l":1866.0,"c":1882.0,"v":69879.0,"dr":-0.0026,"sa":0.6474},{"date":"2026-07-22","o":1860.0,"h":1876.0,"l":1832.0,"c":1845.0,"v":201655.0,"dr":-0.0197,"sa":0.6448},{"date":"2026-07-23","o":1850.0,"h":1868.0,"l":1820.0,"c":1841.0,"v":159842.0,"dr":-0.0022,"sa":0.6448},{"date":"2026-07-24","o":1849.0,"h":1849.0,"l":1781.0,"c":1799.0,"v":101244.0,"dr":-0.0228,"sa":0.6448},{"date":"2026-07-27","o":1829.0,"h":1849.0,"l":1815.0,"c":1848.0,"v":46855.0,"dr":0.0272,"sa":0.6418},{"date":"2026-07-28","o":1848.0,"h":1880.0,"l":1848.0,"c":1863.0,"v":147723.0,"dr":0.0081,"sa":0.6418}]