[{"date":"2025-11-12","o":7900.0,"h":7995.0,"l":7790.0,"c":7960.0,"v":233701.0,"dr":0.0225,"sa":0.4471},{"date":"2025-11-13","o":8125.0,"h":8290.0,"l":7975.0,"c":8190.0,"v":136848.0,"dr":0.0289,"sa":0.4473},{"date":"2025-11-14","o":8100.0,"h":8175.0,"l":7880.0,"c":7985.0,"v":119316.0,"dr":-0.025,"sa":0.4464},{"date":"2025-11-17","o":7985.0,"h":8000.0,"l":7705.0,"c":7735.0,"v":60570.0,"dr":-0.0313,"sa":0.4475},{"date":"2025-11-18","o":7735.0,"h":7740.0,"l":7580.0,"c":7685.0,"v":47129.0,"dr":-0.0065,"sa":0.4475},{"date":"2025-11-19","o":7700.0,"h":7780.0,"l":7465.0,"c":7720.0,"v":23838.0,"dr":0.0046,"sa":0.4475},{"date":"2025-11-21","o":7595.0,"h":7980.0,"l":7595.0,"c":7925.0,"v":7060.0,"dr":0.0266,"sa":0.4482},{"date":"2025-11-25","o":7880.0,"h":8130.0,"l":7745.0,"c":8100.0,"v":63703.0,"dr":0.0221,"sa":0.4486},{"date":"2025-11-26","o":8200.0,"h":8295.0,"l":7970.0,"c":8265.0,"v":74424.0,"dr":0.0204,"sa":0.4488},{"date":"2025-11-27","o":8270.0,"h":8465.0,"l":7885.0,"c":8125.0,"v":13952.0,"dr":-0.0169,"sa":0.4491},{"date":"2025-11-28","o":8120.0,"h":8290.0,"l":8105.0,"c":8225.0,"v":20827.0,"dr":0.0123,"sa":0.4449},{"date":"2025-12-01","o":8160.0,"h":8340.0,"l":8020.0,"c":8330.0,"v":27938.0,"dr":0.0128,"sa":0.4447},{"date":"2025-12-02","o":8330.0,"h":8330.0,"l":8185.0,"c":8270.0,"v":19617.0,"dr":-0.0072,"sa":0.4432},{"date":"2025-12-03","o":8275.0,"h":8400.0,"l":8190.0,"c":8355.0,"v":21119.0,"dr":0.0103,"sa":0.4429},{"date":"2025-12-04","o":8350.0,"h":8350.0,"l":8190.0,"c":8225.0,"v":21059.0,"dr":-0.0156,"sa":0.4424},{"date":"2025-12-05","o":8245.0,"h":8305.0,"l":8110.0,"c":8295.0,"v":45225.0,"dr":0.0085,"sa":0.4419},{"date":"2025-12-09","o":8245.0,"h":8245.0,"l":7860.0,"c":8010.0,"v":55739.0,"dr":-0.0344,"sa":0.4432},{"date":"2025-12-10","o":8050.0,"h":8245.0,"l":7910.0,"c":8215.0,"v":31292.0,"dr":0.0256,"sa":0.4436},{"date":"2025-12-11","o":8350.0,"h":8460.0,"l":8195.0,"c":8450.0,"v":45144.0,"dr":0.0286,"sa":0.4443},{"date":"2025-12-12","o":8500.0,"h":8695.0,"l":8430.0,"c":8545.0,"v":52090.0,"dr":0.0112,"sa":0.4442},{"date":"2025-12-15","o":8820.0,"h":8820.0,"l":8425.0,"c":8695.0,"v":36805.0,"dr":0.0176,"sa":0.4445},{"date":"2025-12-16","o":8600.0,"h":8755.0,"l":8550.0,"c":8615.0,"v":87296.0,"dr":-0.0092,"sa":0.4443},{"date":"2025-12-17","o":8600.0,"h":8650.0,"l":8430.0,"c":8520.0,"v":76583.0,"dr":-0.011,"sa":0.4444},{"date":"2025-12-18","o":8500.0,"h":8640.0,"l":8415.0,"c":8440.0,"v":51977.0,"dr":-0.0094,"sa":0.4445},{"date":"2025-12-19","o":8100.0,"h":8100.0,"l":7450.0,"c":7585.0,"v":363224.0,"dr":-0.1013,"sa":0.4554},{"date":"2025-12-22","o":7605.0,"h":7900.0,"l":7350.0,"c":7375.0,"v":195670.0,"dr":-0.0277,"sa":0.4563},{"date":"2025-12-23","o":7380.0,"h":7465.0,"l":7275.0,"c":7280.0,"v":63921.0,"dr":-0.0129,"sa":0.4563},{"date":"2025-12-24","o":7600.0,"h":7735.0,"l":7455.0,"c":7640.0,"v":56469.0,"dr":0.0495,"sa":0.459},{"date":"2025-12-26","o":7770.0,"h":7800.0,"l":7640.0,"c":7670.0,"v":32043.0,"dr":0.0039,"sa":0.459},{"date":"2025-12-29","o":7670.0,"h":7895.0,"l":7670.0,"c":7740.0,"v":64450.0,"dr":0.0091,"sa":0.4583},{"date":"2025-12-30","o":8000.0,"h":8000.0,"l":7725.0,"c":7730.0,"v":51481.0,"dr":-0.0013,"sa":0.4564},{"date":"2026-01-02","o":7875.0,"h":8250.0,"l":7875.0,"c":8120.0,"v":80486.0,"dr":0.0505,"sa":0.4592},{"date":"2026-01-05","o":8000.0,"h":8365.0,"l":8000.0,"c":8285.0,"v":96249.0,"dr":0.0203,"sa":0.4593},{"date":"2026-01-06","o":8280.0,"h":8295.0,"l":8100.0,"c":8295.0,"v":63066.0,"dr":0.0012,"sa":0.4593},{"date":"2026-01-07","o":8295.0,"h":8380.0,"l":8080.0,"c":8100.0,"v":99708.0,"dr":-0.0235,"sa":0.4599},{"date":"2026-01-08","o":8100.0,"h":8375.0,"l":7880.0,"c":8330.0,"v":49787.0,"dr":0.0284,"sa":0.4606},{"date":"2026-01-09","o":8325.0,"h":8500.0,"l":8240.0,"c":8360.0,"v":96009.0,"dr":0.0036,"sa":0.4603},{"date":"2026-01-12","o":8330.0,"h":8435.0,"l":8195.0,"c":8315.0,"v":58057.0,"dr":-0.0054,"sa":0.4601},{"date":"2026-01-13","o":8320.0,"h":8525.0,"l":8300.0,"c":8460.0,"v":72427.0,"dr":0.0174,"sa":0.4601},{"date":"2026-01-14","o":8460.0,"h":8530.0,"l":8250.0,"c":8250.0,"v":94312.0,"dr":-0.0248,"sa":0.46},{"date":"2026-01-15","o":8270.0,"h":8355.0,"l":8070.0,"c":8155.0,"v":23933.0,"dr":-0.0115,"sa":0.4602},{"date":"2026-01-16","o":8150.0,"h":8180.0,"l":8030.0,"c":8120.0,"v":23087.0,"dr":-0.0043,"sa":0.4601},{"date":"2026-01-19","o":8000.0,"h":8200.0,"l":7880.0,"c":7985.0,"v":3878.0,"dr":-0.0166,"sa":0.4605},{"date":"2026-01-20","o":8020.0,"h":8130.0,"l":7890.0,"c":8000.0,"v":74660.0,"dr":0.0019,"sa":0.4602},{"date":"2026-01-21","o":8005.0,"h":8250.0,"l":7985.0,"c":8185.0,"v":34075.0,"dr":0.0231,"sa":0.4606},{"date":"2026-01-22","o":8200.0,"h":8325.0,"l":8150.0,"c":8200.0,"v":31806.0,"dr":0.0018,"sa":0.4605},{"date":"2026-01-23","o":8085.0,"h":8245.0,"l":8085.0,"c":8155.0,"v":22796.0,"dr":-0.0055,"sa":0.4603},{"date":"2026-01-26","o":8160.0,"h":8275.0,"l":8105.0,"c":8270.0,"v":20449.0,"dr":0.0141,"sa":0.4598},{"date":"2026-01-27","o":8270.0,"h":8270.0,"l":7905.0,"c":7955.0,"v":29066.0,"dr":-0.0381,"sa":0.4615},{"date":"2026-01-28","o":7965.0,"h":7995.0,"l":7790.0,"c":7820.0,"v":42102.0,"dr":-0.017,"sa":0.4618},{"date":"2026-01-29","o":7820.0,"h":7895.0,"l":7720.0,"c":7900.0,"v":38696.0,"dr":0.0102,"sa":0.4619},{"date":"2026-01-30","o":7870.0,"h":7905.0,"l":7630.0,"c":7730.0,"v":47881.0,"dr":-0.0215,"sa":0.4624},{"date":"2026-02-02","o":7650.0,"h":7765.0,"l":7640.0,"c":7785.0,"v":24108.0,"dr":0.0071,"sa":0.462},{"date":"2026-02-03","o":7785.0,"h":7785.0,"l":7525.0,"c":7585.0,"v":36018.0,"dr":-0.0257,"sa":0.4626},{"date":"2026-02-04","o":7800.0,"h":7965.0,"l":7555.0,"c":7960.0,"v":57490.0,"dr":0.0494,"sa":0.4651},{"date":"2026-02-05","o":7900.0,"h":8035.0,"l":7765.0,"c":7845.0,"v":44070.0,"dr":-0.0144,"sa":0.4648},{"date":"2026-02-06","o":7900.0,"h":8030.0,"l":7835.0,"c":7905.0,"v":34636.0,"dr":0.0076,"sa":0.4638},{"date":"2026-02-09","o":7945.0,"h":7985.0,"l":7705.0,"c":7740.0,"v":24121.0,"dr":-0.0209,"sa":0.4642},{"date":"2026-02-10","o":7710.0,"h":7835.0,"l":7615.0,"c":7775.0,"v":17560.0,"dr":0.0045,"sa":0.4626},{"date":"2026-02-11","o":7950.0,"h":7950.0,"l":7550.0,"c":7680.0,"v":19999.0,"dr":-0.0122,"sa":0.4625},{"date":"2026-02-12","o":7650.0,"h":7675.0,"l":7450.0,"c":7500.0,"v":52882.0,"dr":-0.0234,"sa":0.4629},{"date":"2026-02-13","o":7500.0,"h":7790.0,"l":7445.0,"c":7710.0,"v":32481.0,"dr":0.028,"sa":0.4637},{"date":"2026-02-18","o":7865.0,"h":8065.0,"l":7865.0,"c":7935.0,"v":52608.0,"dr":0.0292,"sa":0.4645},{"date":"2026-02-19","o":7925.0,"h":7965.0,"l":7710.0,"c":7860.0,"v":55724.0,"dr":-0.0095,"sa":0.4638},{"date":"2026-02-20","o":7860.0,"h":8300.0,"l":7655.0,"c":7805.0,"v":178828.0,"dr":-0.007,"sa":0.4626},{"date":"2026-02-23","o":7715.0,"h":7835.0,"l":7430.0,"c":7570.0,"v":37561.0,"dr":-0.0301,"sa":0.4626},{"date":"2026-02-24","o":7600.0,"h":7800.0,"l":7520.0,"c":7745.0,"v":15292.0,"dr":0.0231,"sa":0.4631},{"date":"2026-02-25","o":7780.0,"h":7790.0,"l":7650.0,"c":7765.0,"v":51058.0,"dr":0.0026,"sa":0.463},{"date":"2026-02-26","o":7745.0,"h":8020.0,"l":7745.0,"c":7920.0,"v":15733.0,"dr":0.02,"sa":0.4632},{"date":"2026-02-27","o":7895.0,"h":7895.0,"l":7510.0,"c":7530.0,"v":39401.0,"dr":-0.0492,"sa":0.4655},{"date":"2026-03-02","o":7440.0,"h":7480.0,"l":7260.0,"c":7465.0,"v":13295.0,"dr":-0.0086,"sa":0.4656},{"date":"2026-03-03","o":7350.0,"h":7385.0,"l":7170.0,"c":7390.0,"v":21870.0,"dr":-0.01,"sa":0.4655},{"date":"2026-03-04","o":7350.0,"h":7350.0,"l":7150.0,"c":7180.0,"v":36394.0,"dr":-0.0284,"sa":0.4644},{"date":"2026-03-05","o":7200.0,"h":7260.0,"l":7030.0,"c":7080.0,"v":27510.0,"dr":-0.0139,"sa":0.4646},{"date":"2026-03-06","o":7030.0,"h":7150.0,"l":6980.0,"c":7005.0,"v":29065.0,"dr":-0.0106,"sa":0.4647},{"date":"2026-03-09","o":6920.0,"h":6955.0,"l":6830.0,"c":6925.0,"v":47392.0,"dr":-0.0114,"sa":0.4646},{"date":"2026-03-10","o":6925.0,"h":6955.0,"l":6815.0,"c":6825.0,"v":30033.0,"dr":-0.0144,"sa":0.4616},{"date":"2026-03-11","o":6935.0,"h":7000.0,"l":6700.0,"c":6755.0,"v":38122.0,"dr":-0.0103,"sa":0.4613},{"date":"2026-03-12","o":6775.0,"h":6775.0,"l":6550.0,"c":6580.0,"v":31262.0,"dr":-0.0259,"sa":0.462},{"date":"2026-03-13","o":6635.0,"h":6650.0,"l":6530.0,"c":6635.0,"v":55178.0,"dr":0.0084,"sa":0.4619},{"date":"2026-03-16","o":6630.0,"h":6745.0,"l":6595.0,"c":6720.0,"v":19977.0,"dr":0.0128,"sa":0.4617},{"date":"2026-03-17","o":6755.0,"h":6830.0,"l":6735.0,"c":6755.0,"v":12881.0,"dr":0.0052,"sa":0.4617},{"date":"2026-03-18","o":6715.0,"h":6760.0,"l":6520.0,"c":6550.0,"v":45203.0,"dr":-0.0303,"sa":0.4627},{"date":"2026-03-19","o":6520.0,"h":6575.0,"l":6465.0,"c":6560.0,"v":17879.0,"dr":0.0015,"sa":0.4627},{"date":"2026-03-20","o":6545.0,"h":6595.0,"l":6405.0,"c":6440.0,"v":33939.0,"dr":-0.0183,"sa":0.4625},{"date":"2026-03-23","o":6535.0,"h":6545.0,"l":6410.0,"c":6450.0,"v":9411.0,"dr":0.0016,"sa":0.4617},{"date":"2026-03-25","o":6540.0,"h":6600.0,"l":6375.0,"c":6410.0,"v":28756.0,"dr":-0.0062,"sa":0.4617},{"date":"2026-03-26","o":6410.0,"h":6470.0,"l":6265.0,"c":6290.0,"v":31155.0,"dr":-0.0187,"sa":0.462},{"date":"2026-03-27","o":6290.0,"h":6345.0,"l":6225.0,"c":6335.0,"v":18292.0,"dr":0.0072,"sa":0.462},{"date":"2026-03-30","o":6335.0,"h":6430.0,"l":6285.0,"c":6355.0,"v":31410.0,"dr":0.0032,"sa":0.4602},{"date":"2026-03-31","o":6385.0,"h":6535.0,"l":6360.0,"c":6505.0,"v":74924.0,"dr":0.0236,"sa":0.4598},{"date":"2026-04-01","o":6170.0,"h":6170.0,"l":5535.0,"c":5550.0,"v":875823.0,"dr":-0.1468,"sa":0.4825},{"date":"2026-04-06","o":5475.0,"h":5500.0,"l":5365.0,"c":5455.0,"v":143440.0,"dr":-0.0171,"sa":0.4823},{"date":"2026-04-07","o":5415.0,"h":5425.0,"l":5260.0,"c":5290.0,"v":267715.0,"dr":-0.0302,"sa":0.4807},{"date":"2026-04-08","o":5335.0,"h":5425.0,"l":5280.0,"c":5325.0,"v":160061.0,"dr":0.0066,"sa":0.4807},{"date":"2026-04-09","o":5325.0,"h":5460.0,"l":5270.0,"c":5430.0,"v":253126.0,"dr":0.0197,"sa":0.4808},{"date":"2026-04-10","o":5435.0,"h":5435.0,"l":5220.0,"c":5245.0,"v":159960.0,"dr":-0.0341,"sa":0.482},{"date":"2026-04-13","o":5220.0,"h":5260.0,"l":5170.0,"c":5255.0,"v":176736.0,"dr":0.0019,"sa":0.481},{"date":"2026-04-14","o":5295.0,"h":5425.0,"l":5230.0,"c":5425.0,"v":108945.0,"dr":0.0324,"sa":0.482},{"date":"2026-04-15","o":5510.0,"h":5625.0,"l":5500.0,"c":5515.0,"v":336273.0,"dr":0.0166,"sa":0.482},{"date":"2026-04-16","o":5595.0,"h":5635.0,"l":5515.0,"c":5535.0,"v":231873.0,"dr":0.0036,"sa":0.4622},{"date":"2026-04-17","o":5600.0,"h":5655.0,"l":5535.0,"c":5615.0,"v":128353.0,"dr":0.0145,"sa":0.4605},{"date":"2026-04-20","o":5635.0,"h":5700.0,"l":5540.0,"c":5695.0,"v":107763.0,"dr":0.0142,"sa":0.4607},{"date":"2026-04-21","o":5700.0,"h":5770.0,"l":5640.0,"c":5670.0,"v":191134.0,"dr":-0.0044,"sa":0.4593},{"date":"2026-04-22","o":5670.0,"h":5750.0,"l":5585.0,"c":5620.0,"v":152248.0,"dr":-0.0088,"sa":0.4504},{"date":"2026-04-23","o":5650.0,"h":5650.0,"l":5465.0,"c":5510.0,"v":55532.0,"dr":-0.0196,"sa":0.4457},{"date":"2026-04-24","o":5510.0,"h":5635.0,"l":5510.0,"c":5570.0,"v":42712.0,"dr":0.0109,"sa":0.4454},{"date":"2026-04-27","o":5605.0,"h":5745.0,"l":5605.0,"c":5735.0,"v":91010.0,"dr":0.0296,"sa":0.444},{"date":"2026-04-28","o":5750.0,"h":5800.0,"l":5620.0,"c":5645.0,"v":40408.0,"dr":-0.0157,"sa":0.4439},{"date":"2026-04-29","o":5655.0,"h":5655.0,"l":5500.0,"c":5525.0,"v":42022.0,"dr":-0.0213,"sa":0.4384},{"date":"2026-04-30","o":5500.0,"h":5600.0,"l":5375.0,"c":5560.0,"v":73260.0,"dr":0.0063,"sa":0.4384},{"date":"2026-05-04","o":5560.0,"h":5560.0,"l":5385.0,"c":5385.0,"v":150284.0,"dr":-0.0315,"sa":0.4364},{"date":"2026-05-05","o":5395.0,"h":5405.0,"l":5305.0,"c":5340.0,"v":70797.0,"dr":-0.0084,"sa":0.4356},{"date":"2026-05-06","o":5465.0,"h":5465.0,"l":5325.0,"c":5420.0,"v":102788.0,"dr":0.015,"sa":0.4345},{"date":"2026-05-07","o":5460.0,"h":5520.0,"l":5425.0,"c":5510.0,"v":101845.0,"dr":0.0166,"sa":0.4338},{"date":"2026-05-08","o":5520.0,"h":5530.0,"l":5420.0,"c":5440.0,"v":54972.0,"dr":-0.0127,"sa":0.434},{"date":"2026-05-11","o":5465.0,"h":5465.0,"l":5235.0,"c":5245.0,"v":188573.0,"dr":-0.0358,"sa":0.4355},{"date":"2026-05-12","o":5260.0,"h":5260.0,"l":5190.0,"c":5180.0,"v":92553.0,"dr":-0.0124,"sa":0.4352},{"date":"2026-05-13","o":5225.0,"h":5270.0,"l":5135.0,"c":5250.0,"v":99798.0,"dr":0.0135,"sa":0.4333},{"date":"2026-05-14","o":5290.0,"h":5305.0,"l":5185.0,"c":5175.0,"v":75504.0,"dr":-0.0143,"sa":0.4333},{"date":"2026-05-15","o":5200.0,"h":5320.0,"l":5175.0,"c":5190.0,"v":50274.0,"dr":0.0029,"sa":0.4331},{"date":"2026-05-18","o":5190.0,"h":5300.0,"l":5135.0,"c":5270.0,"v":113138.0,"dr":0.0154,"sa":0.4334},{"date":"2026-05-19","o":5270.0,"h":5355.0,"l":5195.0,"c":5275.0,"v":47808.0,"dr":0.0009,"sa":0.4333},{"date":"2026-05-20","o":5300.0,"h":5470.0,"l":5175.0,"c":5465.0,"v":552857.0,"dr":0.036,"sa":0.4283},{"date":"2026-05-21","o":5450.0,"h":5510.0,"l":5330.0,"c":5465.0,"v":105721.0,"dr":0.0,"sa":0.4283},{"date":"2026-05-22","o":5465.0,"h":5530.0,"l":5460.0,"c":5520.0,"v":67411.0,"dr":0.0101,"sa":0.4282},{"date":"2026-05-26","o":5570.0,"h":5570.0,"l":5450.0,"c":5550.0,"v":44774.0,"dr":0.0054,"sa":0.4279},{"date":"2026-05-27","o":5625.0,"h":5745.0,"l":5625.0,"c":5695.0,"v":342769.0,"dr":0.0261,"sa":0.4282},{"date":"2026-05-28","o":5665.0,"h":5905.0,"l":5600.0,"c":5855.0,"v":631627.0,"dr":0.0281,"sa":0.4285},{"date":"2026-05-29","o":5835.0,"h":5855.0,"l":5695.0,"c":5720.0,"v":83437.0,"dr":-0.0231,"sa":0.4291},{"date":"2026-06-01","o":5660.0,"h":5760.0,"l":5580.0,"c":5720.0,"v":101439.0,"dr":0.0,"sa":0.4264},{"date":"2026-06-02","o":5655.0,"h":5655.0,"l":5445.0,"c":5470.0,"v":267976.0,"dr":-0.0437,"sa":0.4282},{"date":"2026-06-03","o":5480.0,"h":5535.0,"l":5400.0,"c":5530.0,"v":200763.0,"dr":0.011,"sa":0.4277},{"date":"2026-06-04","o":5580.0,"h":5635.0,"l":5415.0,"c":5465.0,"v":778258.0,"dr":-0.0118,"sa":0.4279},{"date":"2026-06-05","o":5475.0,"h":5510.0,"l":5390.0,"c":5395.0,"v":122193.0,"dr":-0.0128,"sa":0.424},{"date":"2026-06-08","o":5395.0,"h":5535.0,"l":5365.0,"c":5485.0,"v":40986.0,"dr":0.0167,"sa":0.4242},{"date":"2026-06-09","o":5500.0,"h":5705.0,"l":5485.0,"c":5620.0,"v":87924.0,"dr":0.0246,"sa":0.4249},{"date":"2026-06-10","o":5525.0,"h":5600.0,"l":5435.0,"c":5510.0,"v":36718.0,"dr":-0.0196,"sa":0.4254},{"date":"2026-06-11","o":5550.0,"h":5735.0,"l":5500.0,"c":5715.0,"v":66686.0,"dr":0.0372,"sa":0.427},{"date":"2026-06-12","o":5720.0,"h":5765.0,"l":5580.0,"c":5610.0,"v":52626.0,"dr":-0.0184,"sa":0.4268},{"date":"2026-06-16","o":5610.0,"h":5760.0,"l":5600.0,"c":5615.0,"v":118466.0,"dr":0.0009,"sa":0.4268},{"date":"2026-06-17","o":5585.0,"h":5720.0,"l":5520.0,"c":5520.0,"v":80646.0,"dr":-0.0169,"sa":0.4271},{"date":"2026-06-18","o":5595.0,"h":5730.0,"l":5560.0,"c":5665.0,"v":51572.0,"dr":0.0263,"sa":0.4279},{"date":"2026-06-19","o":5745.0,"h":5745.0,"l":5575.0,"c":5670.0,"v":6116.0,"dr":0.0009,"sa":0.4277},{"date":"2026-06-22","o":5725.0,"h":5725.0,"l":5465.0,"c":5500.0,"v":64103.0,"dr":-0.03,"sa":0.428},{"date":"2026-06-23","o":5455.0,"h":5525.0,"l":5420.0,"c":5470.0,"v":87008.0,"dr":-0.0055,"sa":0.428},{"date":"2026-06-24","o":5445.0,"h":5505.0,"l":5350.0,"c":5375.0,"v":78735.0,"dr":-0.0174,"sa":0.4281},{"date":"2026-06-25","o":5375.0,"h":5390.0,"l":5200.0,"c":5235.0,"v":59575.0,"dr":-0.026,"sa":0.428},{"date":"2026-06-26","o":5210.0,"h":5315.0,"l":5150.0,"c":5220.0,"v":38379.0,"dr":-0.0029,"sa":0.4276},{"date":"2026-06-29","o":5300.0,"h":5390.0,"l":5230.0,"c":5320.0,"v":52434.0,"dr":0.0192,"sa":0.4274},{"date":"2026-06-30","o":5300.0,"h":5415.0,"l":5290.0,"c":5370.0,"v":68173.0,"dr":0.0094,"sa":0.4275},{"date":"2026-07-01","o":5400.0,"h":5650.0,"l":5240.0,"c":5630.0,"v":191631.0,"dr":0.0484,"sa":0.4286},{"date":"2026-07-02","o":5640.0,"h":5895.0,"l":5640.0,"c":5760.0,"v":88388.0,"dr":0.0231,"sa":0.429},{"date":"2026-07-03","o":5850.0,"h":5890.0,"l":5560.0,"c":5780.0,"v":10011.0,"dr":0.0035,"sa":0.429},{"date":"2026-07-06","o":5780.0,"h":5780.0,"l":5450.0,"c":5665.0,"v":61231.0,"dr":-0.0199,"sa":0.4285},{"date":"2026-07-07","o":5670.0,"h":5755.0,"l":5600.0,"c":5660.0,"v":22225.0,"dr":-0.0009,"sa":0.4031},{"date":"2026-07-08","o":5650.0,"h":5665.0,"l":5510.0,"c":5620.0,"v":30005.0,"dr":-0.0071,"sa":0.4031},{"date":"2026-07-10","o":5710.0,"h":5810.0,"l":5625.0,"c":5785.0,"v":72245.0,"dr":0.0294,"sa":0.4007},{"date":"2026-07-13","o":5810.0,"h":5865.0,"l":5695.0,"c":5700.0,"v":35409.0,"dr":-0.0147,"sa":0.3984},{"date":"2026-07-14","o":5700.0,"h":5720.0,"l":5510.0,"c":5570.0,"v":36253.0,"dr":-0.0228,"sa":0.399},{"date":"2026-07-15","o":5540.0,"h":5675.0,"l":5500.0,"c":5555.0,"v":51139.0,"dr":-0.0027,"sa":0.399},{"date":"2026-07-16","o":5530.0,"h":5840.0,"l":5530.0,"c":5810.0,"v":47163.0,"dr":0.0459,"sa":0.3991},{"date":"2026-07-17","o":5810.0,"h":5880.0,"l":5700.0,"c":5725.0,"v":29209.0,"dr":-0.0146,"sa":0.3963},{"date":"2026-07-20","o":5750.0,"h":5750.0,"l":5605.0,"c":5695.0,"v":18073.0,"dr":-0.0052,"sa":0.3958},{"date":"2026-07-21","o":5675.0,"h":5695.0,"l":5600.0,"c":5645.0,"v":27336.0,"dr":-0.0088,"sa":0.3951},{"date":"2026-07-22","o":5610.0,"h":5610.0,"l":5430.0,"c":5510.0,"v":92461.0,"dr":-0.0239,"sa":0.3956},{"date":"2026-07-23","o":5510.0,"h":5530.0,"l":5360.0,"c":5405.0,"v":53539.0,"dr":-0.0191,"sa":0.3958},{"date":"2026-07-24","o":5455.0,"h":5595.0,"l":5405.0,"c":5555.0,"v":32778.0,"dr":0.0278,"sa":0.3969},{"date":"2026-07-27","o":5605.0,"h":5685.0,"l":5520.0,"c":5585.0,"v":47151.0,"dr":0.0054,"sa":0.3965},{"date":"2026-07-28","o":5655.0,"h":5765.0,"l":5640.0,"c":5700.0,"v":37916.0,"dr":0.0206,"sa":0.3971}]