[{"date":"2025-11-13","o":49380.0,"h":49540.0,"l":49380.0,"c":48960.0,"v":16.0,"dr":0.0062,"sa":0.6986},{"date":"2025-11-14","o":48680.0,"h":49080.0,"l":48680.0,"c":48980.0,"v":71.0,"dr":0.0004,"sa":0.3406},{"date":"2025-11-17","o":49140.0,"h":49660.0,"l":49140.0,"c":49100.0,"v":74.0,"dr":0.0024,"sa":0.3405},{"date":"2025-11-18","o":49000.0,"h":49000.0,"l":47260.0,"c":47160.0,"v":55.0,"dr":-0.0395,"sa":0.3428},{"date":"2025-11-19","o":47240.0,"h":47240.0,"l":46700.0,"c":46820.0,"v":239.0,"dr":-0.0072,"sa":0.3429},{"date":"2025-11-21","o":47940.0,"h":48220.0,"l":47940.0,"c":48040.0,"v":170.0,"dr":0.0261,"sa":0.3437},{"date":"2025-11-25","o":48040.0,"h":49400.0,"l":48040.0,"c":49720.0,"v":1128.0,"dr":0.035,"sa":0.345},{"date":"2025-11-26","o":50025.0,"h":50175.0,"l":49880.0,"c":50100.0,"v":54.0,"dr":0.0076,"sa":0.3449},{"date":"2025-11-27","o":50600.0,"h":51825.0,"l":48040.0,"c":51825.0,"v":30.0,"dr":0.0344,"sa":0.3457},{"date":"2025-11-28","o":49520.0,"h":49700.0,"l":49320.0,"c":49700.0,"v":62.0,"dr":-0.041,"sa":0.3477},{"date":"2025-12-01","o":49980.0,"h":49980.0,"l":48900.0,"c":48880.0,"v":94.0,"dr":-0.0165,"sa":0.3481},{"date":"2025-12-02","o":50150.0,"h":50475.0,"l":50075.0,"c":50400.0,"v":37.0,"dr":0.0311,"sa":0.3492},{"date":"2025-12-03","o":50475.0,"h":51000.0,"l":50475.0,"c":50625.0,"v":29.0,"dr":0.0045,"sa":0.3492},{"date":"2025-12-04","o":50325.0,"h":50325.0,"l":50200.0,"c":50350.0,"v":8.0,"dr":-0.0054,"sa":0.3493},{"date":"2025-12-05","o":50225.0,"h":50350.0,"l":50100.0,"c":50200.0,"v":25.0,"dr":-0.003,"sa":0.3492},{"date":"2025-12-09","o":49880.0,"h":49880.0,"l":49520.0,"c":49640.0,"v":29.0,"dr":-0.0112,"sa":0.3494},{"date":"2025-12-10","o":49360.0,"h":49360.0,"l":49180.0,"c":49260.0,"v":54.0,"dr":-0.0077,"sa":0.348},{"date":"2025-12-11","o":50200.0,"h":50350.0,"l":50000.0,"c":49900.0,"v":27.0,"dr":0.013,"sa":0.3469},{"date":"2025-12-12","o":50000.0,"h":50050.0,"l":49760.0,"c":49980.0,"v":7.0,"dr":0.0016,"sa":0.3465},{"date":"2025-12-15","o":50950.0,"h":51375.0,"l":50950.0,"c":51525.0,"v":8.0,"dr":0.0309,"sa":0.3477},{"date":"2025-12-16","o":51575.0,"h":52625.0,"l":51575.0,"c":51925.0,"v":697.0,"dr":0.0078,"sa":0.3466},{"date":"2025-12-17","o":52200.0,"h":53000.0,"l":52200.0,"c":52475.0,"v":4576.0,"dr":0.0106,"sa":0.3466},{"date":"2025-12-18","o":52550.0,"h":52600.0,"l":52375.0,"c":52175.0,"v":61.0,"dr":-0.0057,"sa":0.346},{"date":"2025-12-19","o":52100.0,"h":53050.0,"l":51900.0,"c":53100.0,"v":107.0,"dr":0.0177,"sa":0.3462},{"date":"2025-12-22","o":52900.0,"h":52900.0,"l":52575.0,"c":52775.0,"v":115.0,"dr":-0.0061,"sa":0.3463},{"date":"2025-12-23","o":53200.0,"h":54250.0,"l":53100.0,"c":52925.0,"v":1900.0,"dr":0.0028,"sa":0.3456},{"date":"2025-12-24","o":53325.0,"h":53325.0,"l":53325.0,"c":53175.0,"v":1.0,"dr":0.0047,"sa":0.3456},{"date":"2025-12-26","o":53175.0,"h":0.0,"l":0.0,"c":53200.0,"v":1.0,"dr":0.0005,"sa":0.3454},{"date":"2025-12-29","o":52750.0,"h":53325.0,"l":52750.0,"c":53175.0,"v":37.0,"dr":-0.0005,"sa":0.3451},{"date":"2025-12-30","o":53100.0,"h":53125.0,"l":52925.0,"c":53075.0,"v":169.0,"dr":-0.0019,"sa":0.3425},{"date":"2026-01-02","o":54875.0,"h":54875.0,"l":52775.0,"c":53150.0,"v":88.0,"dr":0.0014,"sa":0.3423},{"date":"2026-01-05","o":52150.0,"h":52850.0,"l":52150.0,"c":52775.0,"v":42.0,"dr":-0.0071,"sa":0.3398},{"date":"2026-01-06","o":53900.0,"h":54525.0,"l":53575.0,"c":54525.0,"v":1678.0,"dr":0.0332,"sa":0.341},{"date":"2026-01-07","o":54475.0,"h":54800.0,"l":54200.0,"c":54250.0,"v":39.0,"dr":-0.005,"sa":0.3406},{"date":"2026-01-08","o":54800.0,"h":54875.0,"l":53900.0,"c":53925.0,"v":56.0,"dr":-0.006,"sa":0.3407},{"date":"2026-01-09","o":54325.0,"h":54700.0,"l":54325.0,"c":54450.0,"v":70.0,"dr":0.0097,"sa":0.3407},{"date":"2026-01-12","o":54775.0,"h":54775.0,"l":53800.0,"c":54275.0,"v":183.0,"dr":-0.0032,"sa":0.3406},{"date":"2026-01-13","o":54050.0,"h":54075.0,"l":53950.0,"c":54175.0,"v":29.0,"dr":-0.0018,"sa":0.3407},{"date":"2026-01-14","o":55075.0,"h":55425.0,"l":55075.0,"c":55275.0,"v":10.0,"dr":0.0203,"sa":0.3402},{"date":"2026-01-15","o":55025.0,"h":55250.0,"l":53850.0,"c":54325.0,"v":90.0,"dr":-0.0172,"sa":0.3407},{"date":"2026-01-16","o":54300.0,"h":54750.0,"l":54200.0,"c":54925.0,"v":111.0,"dr":0.011,"sa":0.3408},{"date":"2026-01-19","o":55000.0,"h":55000.0,"l":55000.0,"c":55000.0,"v":2.0,"dr":0.0014,"sa":0.3406},{"date":"2026-01-20","o":54825.0,"h":54900.0,"l":54525.0,"c":55000.0,"v":150.0,"dr":0.0,"sa":0.3405},{"date":"2026-01-21","o":54800.0,"h":54925.0,"l":54600.0,"c":54950.0,"v":66.0,"dr":-0.0009,"sa":0.3406},{"date":"2026-01-22","o":54375.0,"h":55050.0,"l":54375.0,"c":54925.0,"v":42.0,"dr":-0.0005,"sa":0.3404},{"date":"2026-01-23","o":55225.0,"h":55600.0,"l":55100.0,"c":55875.0,"v":20.0,"dr":0.0173,"sa":0.3407},{"date":"2026-01-26","o":56275.0,"h":56825.0,"l":56075.0,"c":56900.0,"v":280.0,"dr":0.0183,"sa":0.341},{"date":"2026-01-27","o":57300.0,"h":57700.0,"l":57100.0,"c":57200.0,"v":367.0,"dr":0.0053,"sa":0.341},{"date":"2026-01-28","o":56000.0,"h":56000.0,"l":55875.0,"c":55525.0,"v":130.0,"dr":-0.0293,"sa":0.3424},{"date":"2026-01-29","o":56225.0,"h":56300.0,"l":56200.0,"c":56100.0,"v":105.0,"dr":0.0104,"sa":0.3413},{"date":"2026-01-30","o":56625.0,"h":56625.0,"l":55750.0,"c":55825.0,"v":72.0,"dr":-0.0049,"sa":0.3397},{"date":"2026-02-02","o":56650.0,"h":56650.0,"l":56125.0,"c":56275.0,"v":54.0,"dr":0.0081,"sa":0.3383},{"date":"2026-02-03","o":56225.0,"h":56225.0,"l":56100.0,"c":56225.0,"v":106.0,"dr":-0.0009,"sa":0.3383},{"date":"2026-02-04","o":56875.0,"h":57775.0,"l":56875.0,"c":57725.0,"v":38.0,"dr":0.0267,"sa":0.339},{"date":"2026-02-05","o":57800.0,"h":58225.0,"l":56975.0,"c":58250.0,"v":799.0,"dr":0.0091,"sa":0.3388},{"date":"2026-02-06","o":58325.0,"h":58325.0,"l":57900.0,"c":58375.0,"v":37.0,"dr":0.0021,"sa":0.3376},{"date":"2026-02-09","o":58900.0,"h":58900.0,"l":57825.0,"c":57975.0,"v":71.0,"dr":-0.0069,"sa":0.3374},{"date":"2026-02-10","o":57950.0,"h":58525.0,"l":57850.0,"c":58475.0,"v":13.0,"dr":0.0086,"sa":0.3373},{"date":"2026-02-11","o":58475.0,"h":59025.0,"l":58475.0,"c":59200.0,"v":80.0,"dr":0.0124,"sa":0.3374},{"date":"2026-02-12","o":58700.0,"h":59500.0,"l":58700.0,"c":59400.0,"v":56.0,"dr":0.0034,"sa":0.3373},{"date":"2026-02-13","o":59650.0,"h":60225.0,"l":59575.0,"c":60025.0,"v":1586.0,"dr":0.0105,"sa":0.3372},{"date":"2026-02-18","o":61725.0,"h":61725.0,"l":60200.0,"c":60125.0,"v":84.0,"dr":0.0017,"sa":0.3371},{"date":"2026-02-19","o":58925.0,"h":59250.0,"l":58900.0,"c":59275.0,"v":97.0,"dr":-0.0141,"sa":0.3353},{"date":"2026-02-20","o":58950.0,"h":59325.0,"l":58825.0,"c":59200.0,"v":2760.0,"dr":-0.0013,"sa":0.3341},{"date":"2026-02-23","o":59150.0,"h":59500.0,"l":58725.0,"c":59250.0,"v":29.0,"dr":0.0008,"sa":0.334},{"date":"2026-02-24","o":60550.0,"h":60775.0,"l":60300.0,"c":60225.0,"v":1519.0,"dr":0.0165,"sa":0.3342},{"date":"2026-02-25","o":60725.0,"h":61475.0,"l":60725.0,"c":61450.0,"v":71.0,"dr":0.0203,"sa":0.3345},{"date":"2026-02-26","o":61975.0,"h":61975.0,"l":61100.0,"c":61525.0,"v":271.0,"dr":0.0012,"sa":0.3342},{"date":"2026-02-27","o":62225.0,"h":63200.0,"l":61925.0,"c":62050.0,"v":1859.0,"dr":0.0085,"sa":0.3342},{"date":"2026-03-02","o":61650.0,"h":61650.0,"l":60975.0,"c":61025.0,"v":90.0,"dr":-0.0165,"sa":0.3341},{"date":"2026-03-03","o":60100.0,"h":60650.0,"l":59525.0,"c":60775.0,"v":29.0,"dr":-0.0041,"sa":0.3311},{"date":"2026-03-04","o":60700.0,"h":60700.0,"l":59825.0,"c":60475.0,"v":20.0,"dr":-0.0049,"sa":0.3299},{"date":"2026-03-05","o":58950.0,"h":58975.0,"l":58625.0,"c":59050.0,"v":443.0,"dr":-0.0236,"sa":0.3309},{"date":"2026-03-06","o":58375.0,"h":59300.0,"l":58375.0,"c":59250.0,"v":47.0,"dr":0.0034,"sa":0.3309},{"date":"2026-03-09","o":59275.0,"h":59875.0,"l":59200.0,"c":60100.0,"v":58.0,"dr":0.0143,"sa":0.3306},{"date":"2026-03-10","o":59375.0,"h":59600.0,"l":59100.0,"c":59225.0,"v":440.0,"dr":-0.0146,"sa":0.3309},{"date":"2026-03-11","o":56850.0,"h":56950.0,"l":56625.0,"c":56625.0,"v":20.0,"dr":-0.0439,"sa":0.3342},{"date":"2026-03-12","o":56550.0,"h":56550.0,"l":56250.0,"c":56325.0,"v":39.0,"dr":-0.0053,"sa":0.3339},{"date":"2026-03-13","o":56700.0,"h":56700.0,"l":56075.0,"c":56525.0,"v":39.0,"dr":0.0036,"sa":0.3337},{"date":"2026-03-16","o":56800.0,"h":56850.0,"l":56625.0,"c":56850.0,"v":36.0,"dr":0.0057,"sa":0.3337},{"date":"2026-03-17","o":56850.0,"h":57050.0,"l":56850.0,"c":56875.0,"v":10.0,"dr":0.0004,"sa":0.3302},{"date":"2026-03-18","o":55525.0,"h":55725.0,"l":55150.0,"c":55150.0,"v":140.0,"dr":-0.0303,"sa":0.3317},{"date":"2026-03-19","o":54950.0,"h":54950.0,"l":54200.0,"c":54750.0,"v":25.0,"dr":-0.0073,"sa":0.3318},{"date":"2026-03-20","o":54650.0,"h":54650.0,"l":53525.0,"c":53650.0,"v":60.0,"dr":-0.0201,"sa":0.3325},{"date":"2026-03-23","o":54075.0,"h":54075.0,"l":53900.0,"c":54300.0,"v":8.0,"dr":0.0121,"sa":0.3308},{"date":"2026-03-25","o":55100.0,"h":55100.0,"l":54875.0,"c":54775.0,"v":8.0,"dr":0.0087,"sa":0.3298},{"date":"2026-03-26","o":54125.0,"h":54325.0,"l":54125.0,"c":54175.0,"v":67.0,"dr":-0.011,"sa":0.3301},{"date":"2026-03-27","o":54400.0,"h":54825.0,"l":54400.0,"c":54800.0,"v":49.0,"dr":0.0115,"sa":0.3302},{"date":"2026-03-30","o":55275.0,"h":55800.0,"l":55200.0,"c":55825.0,"v":1083.0,"dr":0.0187,"sa":0.3281},{"date":"2026-03-31","o":55825.0,"h":56050.0,"l":55625.0,"c":56125.0,"v":18.0,"dr":0.0054,"sa":0.3268},{"date":"2026-04-01","o":57225.0,"h":57875.0,"l":57200.0,"c":57750.0,"v":92.0,"dr":0.029,"sa":0.3276},{"date":"2026-04-06","o":56950.0,"h":56950.0,"l":56675.0,"c":56650.0,"v":12.0,"dr":-0.019,"sa":0.328},{"date":"2026-04-07","o":56000.0,"h":56200.0,"l":55925.0,"c":56025.0,"v":44.0,"dr":-0.011,"sa":0.3282},{"date":"2026-04-08","o":56825.0,"h":57025.0,"l":56825.0,"c":57125.0,"v":74.0,"dr":0.0196,"sa":0.3282},{"date":"2026-04-09","o":56525.0,"h":57650.0,"l":56425.0,"c":57225.0,"v":65.0,"dr":0.0018,"sa":0.3282},{"date":"2026-04-10","o":57375.0,"h":57375.0,"l":56850.0,"c":56700.0,"v":316.0,"dr":-0.0092,"sa":0.3283},{"date":"2026-04-13","o":56750.0,"h":56750.0,"l":56150.0,"c":56500.0,"v":633.0,"dr":-0.0035,"sa":0.3279},{"date":"2026-04-14","o":56525.0,"h":56525.0,"l":56175.0,"c":56300.0,"v":26.0,"dr":-0.0035,"sa":0.3279},{"date":"2026-04-15","o":56575.0,"h":56575.0,"l":55500.0,"c":55375.0,"v":67.0,"dr":-0.0164,"sa":0.3276},{"date":"2026-04-16","o":54500.0,"h":54625.0,"l":54200.0,"c":54425.0,"v":112.0,"dr":-0.0172,"sa":0.3266},{"date":"2026-04-17","o":54800.0,"h":55500.0,"l":54800.0,"c":55600.0,"v":916.0,"dr":0.0216,"sa":0.3236},{"date":"2026-04-20","o":55300.0,"h":55650.0,"l":55100.0,"c":55525.0,"v":244.0,"dr":-0.0013,"sa":0.3235},{"date":"2026-04-21","o":55500.0,"h":55500.0,"l":54525.0,"c":54525.0,"v":268.0,"dr":-0.018,"sa":0.3241},{"date":"2026-04-22","o":54500.0,"h":54500.0,"l":54125.0,"c":54200.0,"v":25.0,"dr":-0.006,"sa":0.3238},{"date":"2026-04-23","o":54775.0,"h":54775.0,"l":54550.0,"c":54450.0,"v":496.0,"dr":0.0046,"sa":0.3235},{"date":"2026-04-24","o":54000.0,"h":54225.0,"l":53700.0,"c":54375.0,"v":12.0,"dr":-0.0014,"sa":0.3202},{"date":"2026-04-27","o":54325.0,"h":55000.0,"l":54325.0,"c":54725.0,"v":81.0,"dr":0.0064,"sa":0.3117},{"date":"2026-04-28","o":54525.0,"h":55000.0,"l":54425.0,"c":54725.0,"v":10.0,"dr":0.0,"sa":0.3111},{"date":"2026-04-29","o":54025.0,"h":54025.0,"l":53350.0,"c":53400.0,"v":67.0,"dr":-0.0242,"sa":0.3077},{"date":"2026-04-30","o":54425.0,"h":55475.0,"l":54350.0,"c":55500.0,"v":247.0,"dr":0.0393,"sa":0.3074},{"date":"2026-05-04","o":54275.0,"h":54475.0,"l":54050.0,"c":54325.0,"v":31.0,"dr":-0.0212,"sa":0.3076},{"date":"2026-05-05","o":54200.0,"h":54200.0,"l":54075.0,"c":54075.0,"v":17.0,"dr":-0.0046,"sa":0.3075},{"date":"2026-05-06","o":54850.0,"h":55075.0,"l":54800.0,"c":55000.0,"v":91.0,"dr":0.0171,"sa":0.3062},{"date":"2026-05-07","o":54300.0,"h":54325.0,"l":54000.0,"c":54000.0,"v":84.0,"dr":-0.0182,"sa":0.3068},{"date":"2026-05-08","o":54425.0,"h":54475.0,"l":54150.0,"c":54400.0,"v":837.0,"dr":0.0074,"sa":0.3067},{"date":"2026-05-11","o":54075.0,"h":54075.0,"l":53750.0,"c":53625.0,"v":4.0,"dr":-0.0142,"sa":0.3071},{"date":"2026-05-12","o":54350.0,"h":55000.0,"l":54350.0,"c":54600.0,"v":101.0,"dr":0.0182,"sa":0.3073},{"date":"2026-05-13","o":55000.0,"h":55725.0,"l":55000.0,"c":55550.0,"v":2577.0,"dr":0.0174,"sa":0.3068},{"date":"2026-05-14","o":55800.0,"h":55925.0,"l":55500.0,"c":55525.0,"v":2227.0,"dr":-0.0005,"sa":0.3054},{"date":"2026-05-15","o":55550.0,"h":55675.0,"l":55050.0,"c":54900.0,"v":115.0,"dr":-0.0113,"sa":0.3046},{"date":"2026-05-18","o":55725.0,"h":55725.0,"l":55400.0,"c":55425.0,"v":75.0,"dr":0.0096,"sa":0.3031},{"date":"2026-05-19","o":55725.0,"h":56250.0,"l":55725.0,"c":56100.0,"v":1523.0,"dr":0.0122,"sa":0.303},{"date":"2026-05-20","o":56475.0,"h":56475.0,"l":56125.0,"c":56200.0,"v":70.0,"dr":0.0018,"sa":0.303},{"date":"2026-05-21","o":56250.0,"h":56450.0,"l":56250.0,"c":56200.0,"v":9.0,"dr":0.0,"sa":0.302},{"date":"2026-05-22","o":56200.0,"h":56625.0,"l":56075.0,"c":56450.0,"v":5842.0,"dr":0.0044,"sa":0.3015},{"date":"2026-05-26","o":56675.0,"h":56675.0,"l":55950.0,"c":56000.0,"v":157.0,"dr":-0.008,"sa":0.2998},{"date":"2026-05-27","o":56350.0,"h":56500.0,"l":56125.0,"c":55950.0,"v":20.0,"dr":-0.0009,"sa":0.2997},{"date":"2026-05-28","o":55950.0,"h":56225.0,"l":55725.0,"c":56025.0,"v":75.0,"dr":0.0013,"sa":0.2996},{"date":"2026-05-29","o":56325.0,"h":56550.0,"l":55850.0,"c":55875.0,"v":1228.0,"dr":-0.0027,"sa":0.2993},{"date":"2026-06-01","o":54275.0,"h":54425.0,"l":53925.0,"c":54350.0,"v":541.0,"dr":-0.0273,"sa":0.3007},{"date":"2026-06-02","o":54400.0,"h":54400.0,"l":53500.0,"c":53825.0,"v":470.0,"dr":-0.0097,"sa":0.3008},{"date":"2026-06-03","o":53725.0,"h":54525.0,"l":53725.0,"c":54500.0,"v":32.0,"dr":0.0125,"sa":0.301},{"date":"2026-06-04","o":55675.0,"h":56075.0,"l":55525.0,"c":56025.0,"v":549.0,"dr":0.028,"sa":0.3014},{"date":"2026-06-05","o":56400.0,"h":56475.0,"l":55875.0,"c":56325.0,"v":281.0,"dr":0.0054,"sa":0.3},{"date":"2026-06-08","o":55925.0,"h":55925.0,"l":55600.0,"c":55725.0,"v":23.0,"dr":-0.0107,"sa":0.3001},{"date":"2026-06-09","o":55825.0,"h":56700.0,"l":55825.0,"c":56525.0,"v":54.0,"dr":0.0144,"sa":0.2998},{"date":"2026-06-10","o":56500.0,"h":56500.0,"l":56500.0,"c":56175.0,"v":2.0,"dr":-0.0062,"sa":0.2975},{"date":"2026-06-11","o":56850.0,"h":57175.0,"l":56550.0,"c":57700.0,"v":116.0,"dr":0.0271,"sa":0.2985},{"date":"2026-06-12","o":57675.0,"h":57675.0,"l":57250.0,"c":57375.0,"v":56.0,"dr":-0.0056,"sa":0.2986},{"date":"2026-06-16","o":56000.0,"h":56525.0,"l":56000.0,"c":56550.0,"v":44.0,"dr":-0.0144,"sa":0.2989},{"date":"2026-06-17","o":56925.0,"h":57150.0,"l":56550.0,"c":56600.0,"v":122.0,"dr":0.0009,"sa":0.2989},{"date":"2026-06-18","o":55925.0,"h":55925.0,"l":55450.0,"c":55675.0,"v":1542.0,"dr":-0.0163,"sa":0.2994},{"date":"2026-06-19","o":58750.0,"h":59500.0,"l":53700.0,"c":53800.0,"v":52.0,"dr":-0.0337,"sa":0.3015},{"date":"2026-06-22","o":55400.0,"h":56800.0,"l":55400.0,"c":56700.0,"v":251.0,"dr":0.0539,"sa":0.3059},{"date":"2026-06-23","o":58475.0,"h":59450.0,"l":58225.0,"c":59575.0,"v":787.0,"dr":0.0507,"sa":0.3096},{"date":"2026-06-24","o":60375.0,"h":60375.0,"l":59350.0,"c":59400.0,"v":1245.0,"dr":-0.0029,"sa":0.3087},{"date":"2026-06-25","o":59875.0,"h":60425.0,"l":59875.0,"c":59675.0,"v":415.0,"dr":0.0046,"sa":0.3084},{"date":"2026-06-26","o":59775.0,"h":60500.0,"l":59775.0,"c":59900.0,"v":806.0,"dr":0.0038,"sa":0.3063},{"date":"2026-06-29","o":60100.0,"h":60950.0,"l":60100.0,"c":61000.0,"v":2018.0,"dr":0.0184,"sa":0.3062},{"date":"2026-06-30","o":61300.0,"h":61350.0,"l":60875.0,"c":61325.0,"v":591.0,"dr":0.0053,"sa":0.3029},{"date":"2026-07-01","o":60500.0,"h":60875.0,"l":60400.0,"c":60450.0,"v":118.0,"dr":-0.0143,"sa":0.3027},{"date":"2026-07-02","o":62600.0,"h":63050.0,"l":62375.0,"c":63075.0,"v":678.0,"dr":0.0434,"sa":0.3053},{"date":"2026-07-03","o":65250.0,"h":65250.0,"l":61000.0,"c":67200.0,"v":74.0,"dr":0.0654,"sa":0.3117},{"date":"2026-07-06","o":61525.0,"h":61525.0,"l":60550.0,"c":61150.0,"v":398.0,"dr":-0.09,"sa":0.3246},{"date":"2026-07-07","o":61425.0,"h":62000.0,"l":61425.0,"c":61725.0,"v":458.0,"dr":0.0094,"sa":0.3247},{"date":"2026-07-08","o":61375.0,"h":61550.0,"l":61175.0,"c":61200.0,"v":25.0,"dr":-0.0085,"sa":0.3246},{"date":"2026-07-10","o":60075.0,"h":60275.0,"l":60075.0,"c":60375.0,"v":12.0,"dr":-0.0135,"sa":0.3233},{"date":"2026-07-13","o":60175.0,"h":60325.0,"l":59925.0,"c":60075.0,"v":93.0,"dr":-0.005,"sa":0.3232},{"date":"2026-07-14","o":59425.0,"h":59425.0,"l":58500.0,"c":58450.0,"v":825.0,"dr":-0.027,"sa":0.3245},{"date":"2026-07-15","o":58125.0,"h":59350.0,"l":58100.0,"c":59175.0,"v":193.0,"dr":0.0124,"sa":0.3247},{"date":"2026-07-16","o":59125.0,"h":59925.0,"l":59125.0,"c":59775.0,"v":1225.0,"dr":0.0101,"sa":0.3247},{"date":"2026-07-17","o":60875.0,"h":60875.0,"l":60450.0,"c":60675.0,"v":41.0,"dr":0.0151,"sa":0.3247},{"date":"2026-07-20","o":59850.0,"h":60025.0,"l":58800.0,"c":58800.0,"v":159.0,"dr":-0.0309,"sa":0.3258},{"date":"2026-07-21","o":60325.0,"h":61200.0,"l":60325.0,"c":60500.0,"v":84.0,"dr":0.0289,"sa":0.3262},{"date":"2026-07-22","o":60900.0,"h":60900.0,"l":60050.0,"c":60350.0,"v":212.0,"dr":-0.0025,"sa":0.3257},{"date":"2026-07-23","o":60000.0,"h":62100.0,"l":60000.0,"c":61800.0,"v":195.0,"dr":0.024,"sa":0.3253},{"date":"2026-07-24","o":61800.0,"h":62075.0,"l":61450.0,"c":61750.0,"v":106.0,"dr":-0.0008,"sa":0.3252},{"date":"2026-07-27","o":63000.0,"h":63075.0,"l":62475.0,"c":62650.0,"v":163.0,"dr":0.0146,"sa":0.3236},{"date":"2026-07-28","o":63800.0,"h":64000.0,"l":63725.0,"c":63725.0,"v":319.0,"dr":0.0172,"sa":0.3239}]