[{"date":"2025-11-12","o":11330.0,"h":11370.0,"l":11050.0,"c":11320.0,"v":25923.0,"dr":0.0125,"sa":0.5992},{"date":"2025-11-13","o":11440.0,"h":11440.0,"l":11160.0,"c":11200.0,"v":19821.0,"dr":-0.0106,"sa":0.5989},{"date":"2025-11-14","o":11200.0,"h":11290.0,"l":11010.0,"c":11250.0,"v":15926.0,"dr":0.0045,"sa":0.4304},{"date":"2025-11-17","o":11250.0,"h":11270.0,"l":11000.0,"c":11010.0,"v":28010.0,"dr":-0.0213,"sa":0.4308},{"date":"2025-11-18","o":11000.0,"h":11020.0,"l":10750.0,"c":10900.0,"v":26548.0,"dr":-0.01,"sa":0.4305},{"date":"2025-11-19","o":10900.0,"h":10900.0,"l":10500.0,"c":10640.0,"v":31386.0,"dr":-0.0239,"sa":0.4308},{"date":"2025-11-21","o":10600.0,"h":11210.0,"l":10550.0,"c":11150.0,"v":20570.0,"dr":0.0479,"sa":0.4305},{"date":"2025-11-25","o":10980.0,"h":11120.0,"l":10750.0,"c":11040.0,"v":38590.0,"dr":-0.0099,"sa":0.4305},{"date":"2025-11-26","o":11180.0,"h":11180.0,"l":10970.0,"c":11090.0,"v":32818.0,"dr":0.0045,"sa":0.4305},{"date":"2025-11-27","o":11090.0,"h":11240.0,"l":10900.0,"c":11090.0,"v":2798.0,"dr":0.0,"sa":0.4245},{"date":"2025-11-28","o":11120.0,"h":11170.0,"l":10910.0,"c":11100.0,"v":21922.0,"dr":0.0009,"sa":0.4241},{"date":"2025-12-01","o":11090.0,"h":11250.0,"l":10830.0,"c":11170.0,"v":72074.0,"dr":0.0063,"sa":0.4238},{"date":"2025-12-02","o":11200.0,"h":11390.0,"l":11000.0,"c":11240.0,"v":74660.0,"dr":0.0063,"sa":0.4232},{"date":"2025-12-03","o":11440.0,"h":11440.0,"l":11100.0,"c":11210.0,"v":31269.0,"dr":-0.0027,"sa":0.4231},{"date":"2025-12-04","o":11400.0,"h":11400.0,"l":11080.0,"c":11300.0,"v":24221.0,"dr":0.008,"sa":0.423},{"date":"2025-12-05","o":11380.0,"h":11970.0,"l":11220.0,"c":11910.0,"v":48594.0,"dr":0.054,"sa":0.4265},{"date":"2025-12-09","o":11870.0,"h":11900.0,"l":11530.0,"c":11810.0,"v":39283.0,"dr":-0.0084,"sa":0.4265},{"date":"2025-12-10","o":11810.0,"h":11880.0,"l":11630.0,"c":11820.0,"v":47190.0,"dr":0.0008,"sa":0.4264},{"date":"2025-12-11","o":11800.0,"h":12230.0,"l":11470.0,"c":12140.0,"v":80620.0,"dr":0.0271,"sa":0.427},{"date":"2025-12-12","o":12160.0,"h":12450.0,"l":11960.0,"c":12280.0,"v":62079.0,"dr":0.0115,"sa":0.427},{"date":"2025-12-15","o":12280.0,"h":12280.0,"l":11850.0,"c":12220.0,"v":149376.0,"dr":-0.0049,"sa":0.427},{"date":"2025-12-16","o":12200.0,"h":12450.0,"l":12090.0,"c":12160.0,"v":31486.0,"dr":-0.0049,"sa":0.4245},{"date":"2025-12-17","o":12200.0,"h":12580.0,"l":12120.0,"c":12520.0,"v":36605.0,"dr":0.0296,"sa":0.4253},{"date":"2025-12-18","o":12550.0,"h":12640.0,"l":12300.0,"c":12500.0,"v":31018.0,"dr":-0.0016,"sa":0.4252},{"date":"2025-12-19","o":12410.0,"h":12540.0,"l":12310.0,"c":12500.0,"v":25697.0,"dr":0.0,"sa":0.425},{"date":"2025-12-22","o":12460.0,"h":12600.0,"l":12390.0,"c":12580.0,"v":25749.0,"dr":0.0064,"sa":0.425},{"date":"2025-12-23","o":12390.0,"h":12730.0,"l":12180.0,"c":12180.0,"v":29386.0,"dr":-0.0318,"sa":0.4262},{"date":"2025-12-24","o":12690.0,"h":12690.0,"l":12170.0,"c":12210.0,"v":3938.0,"dr":0.0025,"sa":0.4044},{"date":"2025-12-26","o":12620.0,"h":12620.0,"l":11800.0,"c":12200.0,"v":11838.0,"dr":-0.0008,"sa":0.404},{"date":"2025-12-29","o":12300.0,"h":12450.0,"l":12210.0,"c":12280.0,"v":21559.0,"dr":0.0066,"sa":0.4029},{"date":"2025-12-30","o":12570.0,"h":12570.0,"l":12200.0,"c":12230.0,"v":19190.0,"dr":-0.0041,"sa":0.4029},{"date":"2026-01-02","o":12230.0,"h":12300.0,"l":11610.0,"c":11780.0,"v":76110.0,"dr":-0.0368,"sa":0.4046},{"date":"2026-01-05","o":11800.0,"h":11800.0,"l":11430.0,"c":11680.0,"v":72553.0,"dr":-0.0085,"sa":0.4037},{"date":"2026-01-06","o":11680.0,"h":11750.0,"l":11530.0,"c":11730.0,"v":56345.0,"dr":0.0043,"sa":0.4029},{"date":"2026-01-07","o":11730.0,"h":11970.0,"l":11690.0,"c":11820.0,"v":35120.0,"dr":0.0077,"sa":0.403},{"date":"2026-01-08","o":11810.0,"h":11960.0,"l":11660.0,"c":11880.0,"v":27113.0,"dr":0.0051,"sa":0.403},{"date":"2026-01-09","o":11800.0,"h":11890.0,"l":11460.0,"c":11620.0,"v":84296.0,"dr":-0.0219,"sa":0.4031},{"date":"2026-01-12","o":11550.0,"h":11550.0,"l":11280.0,"c":11440.0,"v":38749.0,"dr":-0.0155,"sa":0.4032},{"date":"2026-01-13","o":11440.0,"h":11440.0,"l":10710.0,"c":10760.0,"v":148098.0,"dr":-0.0594,"sa":0.4075},{"date":"2026-01-14","o":10870.0,"h":10990.0,"l":10480.0,"c":10530.0,"v":113500.0,"dr":-0.0214,"sa":0.4078},{"date":"2026-01-15","o":10590.0,"h":10650.0,"l":10380.0,"c":10460.0,"v":69380.0,"dr":-0.0066,"sa":0.4073},{"date":"2026-01-16","o":10460.0,"h":10590.0,"l":10190.0,"c":10290.0,"v":79724.0,"dr":-0.0163,"sa":0.4076},{"date":"2026-01-19","o":10290.0,"h":10680.0,"l":10180.0,"c":10410.0,"v":11563.0,"dr":0.0117,"sa":0.4076},{"date":"2026-01-20","o":10110.0,"h":10170.0,"l":9935.0,"c":10130.0,"v":87164.0,"dr":-0.0269,"sa":0.4085},{"date":"2026-01-21","o":10110.0,"h":10130.0,"l":9965.0,"c":10090.0,"v":85795.0,"dr":-0.0039,"sa":0.408},{"date":"2026-01-22","o":10140.0,"h":10360.0,"l":10080.0,"c":10300.0,"v":62572.0,"dr":0.0208,"sa":0.406},{"date":"2026-01-23","o":10350.0,"h":10450.0,"l":10250.0,"c":10340.0,"v":60334.0,"dr":0.0039,"sa":0.406},{"date":"2026-01-26","o":10320.0,"h":10570.0,"l":10300.0,"c":10540.0,"v":55014.0,"dr":0.0193,"sa":0.4065},{"date":"2026-01-27","o":10540.0,"h":10560.0,"l":10100.0,"c":10200.0,"v":76440.0,"dr":-0.0323,"sa":0.407},{"date":"2026-01-28","o":10200.0,"h":10440.0,"l":10160.0,"c":10280.0,"v":42700.0,"dr":0.0078,"sa":0.4065},{"date":"2026-01-29","o":10130.0,"h":10130.0,"l":9795.0,"c":9970.0,"v":126709.0,"dr":-0.0302,"sa":0.4076},{"date":"2026-01-30","o":10040.0,"h":10100.0,"l":9900.0,"c":10000.0,"v":36525.0,"dr":0.003,"sa":0.4071},{"date":"2026-02-02","o":10110.0,"h":10230.0,"l":9915.0,"c":9905.0,"v":37462.0,"dr":-0.0095,"sa":0.4072},{"date":"2026-02-03","o":9850.0,"h":9850.0,"l":9220.0,"c":9290.0,"v":105090.0,"dr":-0.0621,"sa":0.4118},{"date":"2026-02-04","o":9500.0,"h":9630.0,"l":9000.0,"c":9610.0,"v":99409.0,"dr":0.0344,"sa":0.4133},{"date":"2026-02-05","o":9890.0,"h":9890.0,"l":9220.0,"c":9280.0,"v":40938.0,"dr":-0.0343,"sa":0.4145},{"date":"2026-02-06","o":9200.0,"h":9400.0,"l":9010.0,"c":9040.0,"v":52321.0,"dr":-0.0259,"sa":0.4152},{"date":"2026-02-09","o":9100.0,"h":9210.0,"l":8920.0,"c":9005.0,"v":37824.0,"dr":-0.0039,"sa":0.4139},{"date":"2026-02-10","o":9040.0,"h":9065.0,"l":8815.0,"c":8900.0,"v":51463.0,"dr":-0.0117,"sa":0.414},{"date":"2026-02-11","o":9000.0,"h":9000.0,"l":8565.0,"c":8690.0,"v":53857.0,"dr":-0.0236,"sa":0.4144},{"date":"2026-02-12","o":8700.0,"h":8725.0,"l":8400.0,"c":8635.0,"v":48332.0,"dr":-0.0063,"sa":0.414},{"date":"2026-02-13","o":8705.0,"h":8900.0,"l":8600.0,"c":8810.0,"v":28325.0,"dr":0.0203,"sa":0.4141},{"date":"2026-02-18","o":8820.0,"h":8820.0,"l":8595.0,"c":8610.0,"v":25237.0,"dr":-0.0227,"sa":0.4147},{"date":"2026-02-19","o":8655.0,"h":8750.0,"l":8480.0,"c":8515.0,"v":26170.0,"dr":-0.011,"sa":0.4148},{"date":"2026-02-20","o":8480.0,"h":8655.0,"l":8345.0,"c":8450.0,"v":24752.0,"dr":-0.0076,"sa":0.4147},{"date":"2026-02-23","o":8350.0,"h":8415.0,"l":8020.0,"c":8055.0,"v":32423.0,"dr":-0.0467,"sa":0.4172},{"date":"2026-02-24","o":8045.0,"h":8490.0,"l":8045.0,"c":8405.0,"v":31222.0,"dr":0.0435,"sa":0.4181},{"date":"2026-02-25","o":8475.0,"h":8590.0,"l":8285.0,"c":8590.0,"v":77430.0,"dr":0.022,"sa":0.4184},{"date":"2026-02-26","o":8595.0,"h":8900.0,"l":8595.0,"c":8750.0,"v":42387.0,"dr":0.0186,"sa":0.4188},{"date":"2026-02-27","o":8665.0,"h":8765.0,"l":8525.0,"c":8715.0,"v":24660.0,"dr":-0.004,"sa":0.4188},{"date":"2026-03-02","o":8675.0,"h":8790.0,"l":8480.0,"c":8775.0,"v":24242.0,"dr":0.0069,"sa":0.4189},{"date":"2026-03-03","o":8690.0,"h":9170.0,"l":8485.0,"c":9140.0,"v":129597.0,"dr":0.0416,"sa":0.421},{"date":"2026-03-04","o":9010.0,"h":9230.0,"l":8990.0,"c":9200.0,"v":103903.0,"dr":0.0066,"sa":0.4205},{"date":"2026-03-05","o":9220.0,"h":9510.0,"l":9100.0,"c":9485.0,"v":42411.0,"dr":0.031,"sa":0.4214},{"date":"2026-03-06","o":9385.0,"h":9535.0,"l":9275.0,"c":9450.0,"v":18610.0,"dr":-0.0037,"sa":0.4214},{"date":"2026-03-09","o":9485.0,"h":9580.0,"l":9345.0,"c":9470.0,"v":32292.0,"dr":0.0021,"sa":0.4207},{"date":"2026-03-10","o":9475.0,"h":9475.0,"l":8995.0,"c":9150.0,"v":66805.0,"dr":-0.0338,"sa":0.422},{"date":"2026-03-11","o":9200.0,"h":9300.0,"l":8935.0,"c":9060.0,"v":47972.0,"dr":-0.0098,"sa":0.4221},{"date":"2026-03-12","o":9080.0,"h":9170.0,"l":8925.0,"c":8975.0,"v":59195.0,"dr":-0.0094,"sa":0.4221},{"date":"2026-03-13","o":8515.0,"h":8950.0,"l":8280.0,"c":8340.0,"v":230983.0,"dr":-0.0708,"sa":0.4278},{"date":"2026-03-16","o":8315.0,"h":8560.0,"l":8130.0,"c":8420.0,"v":131793.0,"dr":0.0096,"sa":0.4279},{"date":"2026-03-17","o":8440.0,"h":8655.0,"l":8425.0,"c":8500.0,"v":50083.0,"dr":0.0095,"sa":0.425},{"date":"2026-03-18","o":8450.0,"h":8535.0,"l":8205.0,"c":8210.0,"v":43570.0,"dr":-0.0341,"sa":0.426},{"date":"2026-03-19","o":8290.0,"h":8385.0,"l":8170.0,"c":8225.0,"v":33072.0,"dr":0.0018,"sa":0.426},{"date":"2026-03-20","o":8200.0,"h":8330.0,"l":8085.0,"c":8300.0,"v":27735.0,"dr":0.0091,"sa":0.4252},{"date":"2026-03-23","o":8300.0,"h":8395.0,"l":8175.0,"c":8235.0,"v":14476.0,"dr":-0.0078,"sa":0.4252},{"date":"2026-03-25","o":8075.0,"h":8085.0,"l":7720.0,"c":7845.0,"v":60097.0,"dr":-0.0474,"sa":0.4275},{"date":"2026-03-26","o":7800.0,"h":8000.0,"l":7785.0,"c":7890.0,"v":13605.0,"dr":0.0057,"sa":0.4073},{"date":"2026-03-27","o":7840.0,"h":7910.0,"l":7705.0,"c":7895.0,"v":38754.0,"dr":0.0006,"sa":0.4038},{"date":"2026-03-30","o":7905.0,"h":8175.0,"l":7905.0,"c":8110.0,"v":34312.0,"dr":0.0272,"sa":0.4044},{"date":"2026-03-31","o":8110.0,"h":8175.0,"l":8020.0,"c":8160.0,"v":42681.0,"dr":0.0062,"sa":0.4038},{"date":"2026-04-01","o":8125.0,"h":8205.0,"l":7895.0,"c":8180.0,"v":259794.0,"dr":0.0025,"sa":0.4035},{"date":"2026-04-06","o":8180.0,"h":8280.0,"l":8090.0,"c":8245.0,"v":19442.0,"dr":0.0079,"sa":0.4036},{"date":"2026-04-07","o":8245.0,"h":8265.0,"l":8085.0,"c":8085.0,"v":19053.0,"dr":-0.0194,"sa":0.404},{"date":"2026-04-08","o":8090.0,"h":8285.0,"l":8010.0,"c":8040.0,"v":26951.0,"dr":-0.0056,"sa":0.4012},{"date":"2026-04-09","o":7960.0,"h":7960.0,"l":7655.0,"c":7735.0,"v":70762.0,"dr":-0.0379,"sa":0.4025},{"date":"2026-04-10","o":7725.0,"h":7760.0,"l":7530.0,"c":7565.0,"v":50597.0,"dr":-0.022,"sa":0.403},{"date":"2026-04-13","o":7580.0,"h":8020.0,"l":7580.0,"c":8005.0,"v":65655.0,"dr":0.0582,"sa":0.407},{"date":"2026-04-14","o":8045.0,"h":8100.0,"l":7780.0,"c":7890.0,"v":102298.0,"dr":-0.0144,"sa":0.4072},{"date":"2026-04-15","o":7950.0,"h":8200.0,"l":7950.0,"c":8105.0,"v":94379.0,"dr":0.0272,"sa":0.4081},{"date":"2026-04-16","o":8290.0,"h":8330.0,"l":8110.0,"c":8205.0,"v":77740.0,"dr":0.0123,"sa":0.4065},{"date":"2026-04-17","o":8310.0,"h":8365.0,"l":8050.0,"c":8100.0,"v":107149.0,"dr":-0.0128,"sa":0.4053},{"date":"2026-04-20","o":8200.0,"h":8345.0,"l":8155.0,"c":8310.0,"v":80418.0,"dr":0.0259,"sa":0.4061},{"date":"2026-04-21","o":8300.0,"h":8520.0,"l":8195.0,"c":8245.0,"v":226383.0,"dr":-0.0078,"sa":0.4062},{"date":"2026-04-22","o":8505.0,"h":8600.0,"l":8400.0,"c":8580.0,"v":106942.0,"dr":0.0406,"sa":0.4039},{"date":"2026-04-23","o":8250.0,"h":8250.0,"l":7845.0,"c":8045.0,"v":155558.0,"dr":-0.0624,"sa":0.4076},{"date":"2026-04-24","o":8140.0,"h":8355.0,"l":8065.0,"c":8340.0,"v":87664.0,"dr":0.0367,"sa":0.409},{"date":"2026-04-27","o":8235.0,"h":8380.0,"l":8165.0,"c":8280.0,"v":68032.0,"dr":-0.0072,"sa":0.4037},{"date":"2026-04-28","o":8395.0,"h":8470.0,"l":8300.0,"c":8320.0,"v":32322.0,"dr":0.0048,"sa":0.4036},{"date":"2026-04-29","o":8250.0,"h":8275.0,"l":8160.0,"c":8260.0,"v":24945.0,"dr":-0.0072,"sa":0.3977},{"date":"2026-04-30","o":8155.0,"h":8405.0,"l":7980.0,"c":8395.0,"v":40158.0,"dr":0.0163,"sa":0.396},{"date":"2026-05-04","o":8500.0,"h":8705.0,"l":8395.0,"c":8630.0,"v":101534.0,"dr":0.028,"sa":0.395},{"date":"2026-05-05","o":8595.0,"h":8700.0,"l":8415.0,"c":8650.0,"v":72094.0,"dr":0.0023,"sa":0.394},{"date":"2026-05-06","o":8565.0,"h":8565.0,"l":8345.0,"c":8440.0,"v":58143.0,"dr":-0.0243,"sa":0.3925},{"date":"2026-05-07","o":8530.0,"h":8750.0,"l":8510.0,"c":8670.0,"v":112810.0,"dr":0.0273,"sa":0.3928},{"date":"2026-05-08","o":8535.0,"h":8585.0,"l":8330.0,"c":8565.0,"v":37527.0,"dr":-0.0121,"sa":0.3929},{"date":"2026-05-11","o":8570.0,"h":8625.0,"l":8230.0,"c":8230.0,"v":93883.0,"dr":-0.0391,"sa":0.3947},{"date":"2026-05-12","o":8215.0,"h":8250.0,"l":8040.0,"c":8020.0,"v":27700.0,"dr":-0.0255,"sa":0.3952},{"date":"2026-05-13","o":8020.0,"h":8020.0,"l":7820.0,"c":7965.0,"v":51161.0,"dr":-0.0069,"sa":0.3937},{"date":"2026-05-14","o":8035.0,"h":8035.0,"l":7830.0,"c":7945.0,"v":38591.0,"dr":-0.0025,"sa":0.3936},{"date":"2026-05-15","o":8090.0,"h":8405.0,"l":8090.0,"c":8335.0,"v":65705.0,"dr":0.0491,"sa":0.3948},{"date":"2026-05-18","o":8350.0,"h":8650.0,"l":8295.0,"c":8615.0,"v":113664.0,"dr":0.0336,"sa":0.3961},{"date":"2026-05-19","o":8835.0,"h":8965.0,"l":8535.0,"c":8650.0,"v":95637.0,"dr":0.0041,"sa":0.3961},{"date":"2026-05-20","o":8490.0,"h":8565.0,"l":8340.0,"c":8545.0,"v":65471.0,"dr":-0.0121,"sa":0.3942},{"date":"2026-05-21","o":8400.0,"h":8400.0,"l":8160.0,"c":8190.0,"v":207808.0,"dr":-0.0415,"sa":0.3963},{"date":"2026-05-22","o":8260.0,"h":8380.0,"l":8160.0,"c":8265.0,"v":46287.0,"dr":0.0092,"sa":0.3964},{"date":"2026-05-26","o":8200.0,"h":8225.0,"l":8075.0,"c":8120.0,"v":52772.0,"dr":-0.0175,"sa":0.3962},{"date":"2026-05-27","o":8120.0,"h":8225.0,"l":8000.0,"c":8025.0,"v":57883.0,"dr":-0.0117,"sa":0.3947},{"date":"2026-05-28","o":8020.0,"h":8240.0,"l":7960.0,"c":8125.0,"v":47482.0,"dr":0.0125,"sa":0.3948},{"date":"2026-05-29","o":8260.0,"h":8790.0,"l":8240.0,"c":8765.0,"v":142377.0,"dr":0.0788,"sa":0.4027},{"date":"2026-06-01","o":9025.0,"h":9355.0,"l":8840.0,"c":9315.0,"v":258440.0,"dr":0.0627,"sa":0.4075},{"date":"2026-06-02","o":9235.0,"h":9235.0,"l":8885.0,"c":8975.0,"v":88507.0,"dr":-0.0365,"sa":0.4091},{"date":"2026-06-03","o":8925.0,"h":8925.0,"l":8645.0,"c":8850.0,"v":52352.0,"dr":-0.0139,"sa":0.4091},{"date":"2026-06-04","o":9115.0,"h":9160.0,"l":8880.0,"c":8890.0,"v":35676.0,"dr":0.0045,"sa":0.4091},{"date":"2026-06-05","o":9080.0,"h":9080.0,"l":8570.0,"c":8625.0,"v":50452.0,"dr":-0.0298,"sa":0.4097},{"date":"2026-06-08","o":8610.0,"h":8610.0,"l":8400.0,"c":8465.0,"v":34198.0,"dr":-0.0186,"sa":0.4101},{"date":"2026-06-09","o":8425.0,"h":8445.0,"l":8060.0,"c":8190.0,"v":117793.0,"dr":-0.0325,"sa":0.4111},{"date":"2026-06-10","o":8060.0,"h":8215.0,"l":7945.0,"c":8020.0,"v":46332.0,"dr":-0.0208,"sa":0.411},{"date":"2026-06-11","o":7995.0,"h":7995.0,"l":7420.0,"c":7420.0,"v":179364.0,"dr":-0.0748,"sa":0.4158},{"date":"2026-06-12","o":7055.0,"h":7055.0,"l":6715.0,"c":6950.0,"v":430354.0,"dr":-0.0633,"sa":0.4199},{"date":"2026-06-16","o":7000.0,"h":7185.0,"l":6925.0,"c":7060.0,"v":152561.0,"dr":0.0158,"sa":0.42},{"date":"2026-06-17","o":6950.0,"h":7025.0,"l":6710.0,"c":6715.0,"v":144025.0,"dr":-0.0489,"sa":0.4227},{"date":"2026-06-18","o":6695.0,"h":6750.0,"l":6500.0,"c":6685.0,"v":114345.0,"dr":-0.0045,"sa":0.4226},{"date":"2026-06-19","o":6760.0,"h":6900.0,"l":6665.0,"c":6810.0,"v":7583.0,"dr":0.0187,"sa":0.4231},{"date":"2026-06-22","o":6700.0,"h":6865.0,"l":6605.0,"c":6760.0,"v":76554.0,"dr":-0.0073,"sa":0.4231},{"date":"2026-06-23","o":6845.0,"h":7000.0,"l":6840.0,"c":6980.0,"v":58999.0,"dr":0.0325,"sa":0.4243},{"date":"2026-06-24","o":6965.0,"h":7160.0,"l":6910.0,"c":6940.0,"v":40042.0,"dr":-0.0057,"sa":0.4241},{"date":"2026-06-25","o":6850.0,"h":7010.0,"l":6740.0,"c":6780.0,"v":67559.0,"dr":-0.0231,"sa":0.4218},{"date":"2026-06-26","o":6930.0,"h":7130.0,"l":6930.0,"c":7120.0,"v":37743.0,"dr":0.0501,"sa":0.4231},{"date":"2026-06-29","o":7210.0,"h":7380.0,"l":7155.0,"c":7240.0,"v":38631.0,"dr":0.0169,"sa":0.4232},{"date":"2026-06-30","o":7215.0,"h":7295.0,"l":7100.0,"c":7280.0,"v":30604.0,"dr":0.0055,"sa":0.4232},{"date":"2026-07-01","o":7385.0,"h":7620.0,"l":7375.0,"c":7540.0,"v":69130.0,"dr":0.0357,"sa":0.4241},{"date":"2026-07-02","o":7605.0,"h":7950.0,"l":7605.0,"c":7890.0,"v":91800.0,"dr":0.0464,"sa":0.4265},{"date":"2026-07-03","o":7950.0,"h":8280.0,"l":7865.0,"c":7980.0,"v":15991.0,"dr":0.0114,"sa":0.426},{"date":"2026-07-06","o":7840.0,"h":7850.0,"l":7585.0,"c":7790.0,"v":66392.0,"dr":-0.0238,"sa":0.4266},{"date":"2026-07-07","o":7910.0,"h":8245.0,"l":7865.0,"c":7940.0,"v":85379.0,"dr":0.0193,"sa":0.427},{"date":"2026-07-08","o":7975.0,"h":7975.0,"l":7790.0,"c":7920.0,"v":53253.0,"dr":-0.0025,"sa":0.4269},{"date":"2026-07-10","o":8030.0,"h":8165.0,"l":7905.0,"c":7965.0,"v":25225.0,"dr":0.0057,"sa":0.4256},{"date":"2026-07-13","o":8010.0,"h":8280.0,"l":8010.0,"c":8220.0,"v":45213.0,"dr":0.032,"sa":0.4257},{"date":"2026-07-14","o":7945.0,"h":7950.0,"l":7645.0,"c":7800.0,"v":113731.0,"dr":-0.0511,"sa":0.4287},{"date":"2026-07-15","o":7900.0,"h":8175.0,"l":7900.0,"c":7955.0,"v":67668.0,"dr":0.0199,"sa":0.4288},{"date":"2026-07-16","o":8020.0,"h":8385.0,"l":7875.0,"c":8380.0,"v":108466.0,"dr":0.0534,"sa":0.4321},{"date":"2026-07-17","o":8330.0,"h":8585.0,"l":8295.0,"c":8475.0,"v":34746.0,"dr":0.0113,"sa":0.4322},{"date":"2026-07-20","o":8400.0,"h":8460.0,"l":8135.0,"c":8380.0,"v":27602.0,"dr":-0.0112,"sa":0.4321},{"date":"2026-07-21","o":8050.0,"h":8260.0,"l":8010.0,"c":8100.0,"v":117343.0,"dr":-0.0334,"sa":0.4328},{"date":"2026-07-22","o":8105.0,"h":8110.0,"l":7770.0,"c":7795.0,"v":44061.0,"dr":-0.0377,"sa":0.4332},{"date":"2026-07-23","o":7820.0,"h":7875.0,"l":7590.0,"c":7645.0,"v":40545.0,"dr":-0.0192,"sa":0.433},{"date":"2026-07-24","o":7795.0,"h":8235.0,"l":7795.0,"c":8145.0,"v":68758.0,"dr":0.0654,"sa":0.4379},{"date":"2026-07-27","o":8350.0,"h":8790.0,"l":8320.0,"c":8615.0,"v":70610.0,"dr":0.0577,"sa":0.4409},{"date":"2026-07-28","o":8770.0,"h":9225.0,"l":8770.0,"c":9030.0,"v":115864.0,"dr":0.0482,"sa":0.4436}]