[{"date":"2025-11-12","o":9395.0,"h":9400.0,"l":9165.0,"c":9365.0,"v":353.0,"dr":0.0075,"sa":0.4518},{"date":"2025-11-13","o":9000.0,"h":9435.0,"l":9000.0,"c":9415.0,"v":582.0,"dr":0.0053,"sa":0.4508},{"date":"2025-11-14","o":9445.0,"h":9565.0,"l":9300.0,"c":9525.0,"v":3030.0,"dr":0.0117,"sa":0.4438},{"date":"2025-11-17","o":9350.0,"h":9485.0,"l":9290.0,"c":9325.0,"v":1442.0,"dr":-0.021,"sa":0.4444},{"date":"2025-11-18","o":9415.0,"h":9415.0,"l":9225.0,"c":9305.0,"v":4111.0,"dr":-0.0021,"sa":0.4431},{"date":"2025-11-19","o":9205.0,"h":9240.0,"l":9075.0,"c":9090.0,"v":214.0,"dr":-0.0231,"sa":0.4437},{"date":"2025-11-21","o":9220.0,"h":9240.0,"l":9055.0,"c":9205.0,"v":464.0,"dr":0.0127,"sa":0.4433},{"date":"2025-11-25","o":9290.0,"h":9525.0,"l":9220.0,"c":9480.0,"v":6912.0,"dr":0.0299,"sa":0.4442},{"date":"2025-11-26","o":9620.0,"h":9880.0,"l":9540.0,"c":9905.0,"v":628.0,"dr":0.0448,"sa":0.4457},{"date":"2025-11-27","o":10000.0,"h":10200.0,"l":9655.0,"c":9795.0,"v":122.0,"dr":-0.0111,"sa":0.4453},{"date":"2025-11-28","o":9825.0,"h":10110.0,"l":9705.0,"c":9850.0,"v":1660.0,"dr":0.0056,"sa":0.4437},{"date":"2025-12-01","o":9560.0,"h":9695.0,"l":9535.0,"c":9630.0,"v":415.0,"dr":-0.0223,"sa":0.4442},{"date":"2025-12-02","o":9800.0,"h":10000.0,"l":9650.0,"c":10010.0,"v":1259.0,"dr":0.0395,"sa":0.4452},{"date":"2025-12-03","o":10060.0,"h":10060.0,"l":9740.0,"c":9740.0,"v":550.0,"dr":-0.027,"sa":0.445},{"date":"2025-12-04","o":9955.0,"h":10100.0,"l":9880.0,"c":9955.0,"v":1400.0,"dr":0.0221,"sa":0.4453},{"date":"2025-12-05","o":10100.0,"h":10100.0,"l":9185.0,"c":9290.0,"v":1697.0,"dr":-0.0668,"sa":0.4506},{"date":"2025-12-09","o":9290.0,"h":9290.0,"l":8770.0,"c":8915.0,"v":4641.0,"dr":-0.0404,"sa":0.4481},{"date":"2025-12-10","o":8785.0,"h":8900.0,"l":8750.0,"c":8745.0,"v":338.0,"dr":-0.0191,"sa":0.4467},{"date":"2025-12-11","o":8800.0,"h":9030.0,"l":8800.0,"c":8980.0,"v":3908.0,"dr":0.0269,"sa":0.447},{"date":"2025-12-12","o":8940.0,"h":9095.0,"l":8925.0,"c":9005.0,"v":213.0,"dr":0.0028,"sa":0.4367},{"date":"2025-12-15","o":9135.0,"h":9245.0,"l":8980.0,"c":9215.0,"v":449.0,"dr":0.0233,"sa":0.4371},{"date":"2025-12-16","o":9235.0,"h":9240.0,"l":8995.0,"c":9100.0,"v":377.0,"dr":-0.0125,"sa":0.4372},{"date":"2025-12-17","o":8865.0,"h":8940.0,"l":8725.0,"c":8860.0,"v":984.0,"dr":-0.0264,"sa":0.4382},{"date":"2025-12-18","o":8900.0,"h":9100.0,"l":8895.0,"c":9030.0,"v":241.0,"dr":0.0192,"sa":0.4372},{"date":"2025-12-19","o":9050.0,"h":9170.0,"l":8975.0,"c":9125.0,"v":361.0,"dr":0.0105,"sa":0.4369},{"date":"2025-12-22","o":9075.0,"h":9120.0,"l":8915.0,"c":8980.0,"v":4718.0,"dr":-0.0159,"sa":0.4367},{"date":"2025-12-23","o":9095.0,"h":9455.0,"l":9095.0,"c":9355.0,"v":1259.0,"dr":0.0418,"sa":0.438},{"date":"2025-12-24","o":9650.0,"h":9680.0,"l":9255.0,"c":9300.0,"v":8300.0,"dr":-0.0059,"sa":0.4378},{"date":"2025-12-26","o":9300.0,"h":10610.0,"l":9300.0,"c":9500.0,"v":276.0,"dr":0.0215,"sa":0.4382},{"date":"2025-12-29","o":9500.0,"h":9500.0,"l":9140.0,"c":9180.0,"v":447.0,"dr":-0.0337,"sa":0.4396},{"date":"2025-12-30","o":9180.0,"h":9555.0,"l":9180.0,"c":9400.0,"v":5524.0,"dr":0.024,"sa":0.4389},{"date":"2026-01-02","o":9600.0,"h":9770.0,"l":9485.0,"c":9490.0,"v":511.0,"dr":0.0096,"sa":0.4364},{"date":"2026-01-05","o":9565.0,"h":9730.0,"l":9305.0,"c":9635.0,"v":878.0,"dr":0.0153,"sa":0.4364},{"date":"2026-01-06","o":9755.0,"h":9905.0,"l":9730.0,"c":9695.0,"v":371.0,"dr":0.0062,"sa":0.434},{"date":"2026-01-07","o":9635.0,"h":9640.0,"l":9405.0,"c":9405.0,"v":947.0,"dr":-0.0299,"sa":0.4328},{"date":"2026-01-08","o":9460.0,"h":9690.0,"l":9450.0,"c":9515.0,"v":1248.0,"dr":0.0117,"sa":0.4327},{"date":"2026-01-09","o":9505.0,"h":9780.0,"l":9505.0,"c":9705.0,"v":1205.0,"dr":0.02,"sa":0.4329},{"date":"2026-01-12","o":9715.0,"h":9715.0,"l":9550.0,"c":9655.0,"v":977.0,"dr":-0.0052,"sa":0.4328},{"date":"2026-01-13","o":9655.0,"h":9715.0,"l":9460.0,"c":9570.0,"v":304.0,"dr":-0.0088,"sa":0.4329},{"date":"2026-01-14","o":9700.0,"h":9700.0,"l":9505.0,"c":9570.0,"v":780.0,"dr":0.0,"sa":0.4327},{"date":"2026-01-15","o":9705.0,"h":9705.0,"l":9380.0,"c":9370.0,"v":1282.0,"dr":-0.0209,"sa":0.4333},{"date":"2026-01-16","o":9345.0,"h":9465.0,"l":9195.0,"c":9280.0,"v":1381.0,"dr":-0.0096,"sa":0.4313},{"date":"2026-01-19","o":9180.0,"h":9495.0,"l":9035.0,"c":9070.0,"v":771.0,"dr":-0.0226,"sa":0.4314},{"date":"2026-01-20","o":9150.0,"h":9640.0,"l":9150.0,"c":9640.0,"v":1287.0,"dr":0.0628,"sa":0.4346},{"date":"2026-01-21","o":9680.0,"h":9890.0,"l":9675.0,"c":9910.0,"v":2711.0,"dr":0.028,"sa":0.4348},{"date":"2026-01-22","o":9905.0,"h":10140.0,"l":9760.0,"c":10080.0,"v":1770.0,"dr":0.0172,"sa":0.4336},{"date":"2026-01-23","o":10110.0,"h":10200.0,"l":9960.0,"c":10170.0,"v":795.0,"dr":0.0089,"sa":0.4335},{"date":"2026-01-26","o":10100.0,"h":10330.0,"l":10100.0,"c":10290.0,"v":458.0,"dr":0.0118,"sa":0.4335},{"date":"2026-01-27","o":10300.0,"h":10770.0,"l":10290.0,"c":10610.0,"v":1824.0,"dr":0.0311,"sa":0.4331},{"date":"2026-01-28","o":10710.0,"h":10900.0,"l":10670.0,"c":10700.0,"v":1243.0,"dr":0.0085,"sa":0.4331},{"date":"2026-01-29","o":10780.0,"h":11060.0,"l":10550.0,"c":10710.0,"v":692.0,"dr":0.0009,"sa":0.433},{"date":"2026-01-30","o":10700.0,"h":10740.0,"l":10270.0,"c":10370.0,"v":582.0,"dr":-0.0317,"sa":0.4343},{"date":"2026-02-02","o":10370.0,"h":10560.0,"l":10320.0,"c":10370.0,"v":1154.0,"dr":0.0,"sa":0.4342},{"date":"2026-02-03","o":10530.0,"h":10760.0,"l":10530.0,"c":10580.0,"v":1813.0,"dr":0.0203,"sa":0.4342},{"date":"2026-02-04","o":10120.0,"h":10250.0,"l":9855.0,"c":9930.0,"v":1076.0,"dr":-0.0614,"sa":0.4389},{"date":"2026-02-05","o":9865.0,"h":10040.0,"l":9790.0,"c":9915.0,"v":615.0,"dr":-0.0015,"sa":0.4385},{"date":"2026-02-06","o":9850.0,"h":9850.0,"l":9505.0,"c":9610.0,"v":1494.0,"dr":-0.0308,"sa":0.4398},{"date":"2026-02-09","o":9705.0,"h":10150.0,"l":9705.0,"c":10120.0,"v":647.0,"dr":0.0531,"sa":0.4418},{"date":"2026-02-10","o":10310.0,"h":10340.0,"l":10130.0,"c":10190.0,"v":481.0,"dr":0.0069,"sa":0.4417},{"date":"2026-02-11","o":10250.0,"h":10500.0,"l":10250.0,"c":10350.0,"v":748.0,"dr":0.0157,"sa":0.4406},{"date":"2026-02-12","o":10320.0,"h":10350.0,"l":9965.0,"c":9955.0,"v":384.0,"dr":-0.0382,"sa":0.4425},{"date":"2026-02-13","o":9775.0,"h":9780.0,"l":9515.0,"c":9715.0,"v":2324.0,"dr":-0.0241,"sa":0.4432},{"date":"2026-02-18","o":9500.0,"h":9775.0,"l":9500.0,"c":9500.0,"v":390.0,"dr":-0.0221,"sa":0.4436},{"date":"2026-02-19","o":9760.0,"h":9885.0,"l":9615.0,"c":9750.0,"v":436.0,"dr":0.0263,"sa":0.4421},{"date":"2026-02-20","o":9855.0,"h":10120.0,"l":9700.0,"c":10210.0,"v":909.0,"dr":0.0472,"sa":0.4443},{"date":"2026-02-23","o":10160.0,"h":10160.0,"l":9660.0,"c":9745.0,"v":390.0,"dr":-0.0455,"sa":0.4467},{"date":"2026-02-24","o":9640.0,"h":9880.0,"l":9565.0,"c":9810.0,"v":53.0,"dr":0.0067,"sa":0.445},{"date":"2026-02-25","o":9915.0,"h":10050.0,"l":9790.0,"c":9800.0,"v":318.0,"dr":-0.001,"sa":0.4449},{"date":"2026-02-26","o":9775.0,"h":9930.0,"l":9730.0,"c":9780.0,"v":540.0,"dr":-0.002,"sa":0.4449},{"date":"2026-02-27","o":9740.0,"h":9835.0,"l":9450.0,"c":9440.0,"v":855.0,"dr":-0.0348,"sa":0.4459},{"date":"2026-03-02","o":9345.0,"h":9495.0,"l":9200.0,"c":9410.0,"v":395.0,"dr":-0.0032,"sa":0.4446},{"date":"2026-03-03","o":9130.0,"h":9195.0,"l":8730.0,"c":9080.0,"v":4469.0,"dr":-0.0351,"sa":0.4184},{"date":"2026-03-04","o":9285.0,"h":9420.0,"l":9160.0,"c":9305.0,"v":4025.0,"dr":0.0248,"sa":0.4068},{"date":"2026-03-05","o":9310.0,"h":9310.0,"l":8920.0,"c":8950.0,"v":292.0,"dr":-0.0382,"sa":0.4079},{"date":"2026-03-06","o":8950.0,"h":9015.0,"l":8740.0,"c":8865.0,"v":1447.0,"dr":-0.0095,"sa":0.408},{"date":"2026-03-09","o":8860.0,"h":8940.0,"l":8720.0,"c":8925.0,"v":428.0,"dr":0.0068,"sa":0.4075},{"date":"2026-03-10","o":9010.0,"h":9230.0,"l":8995.0,"c":9120.0,"v":243.0,"dr":0.0218,"sa":0.4079},{"date":"2026-03-11","o":9035.0,"h":9205.0,"l":8925.0,"c":8975.0,"v":4039.0,"dr":-0.0159,"sa":0.408},{"date":"2026-03-12","o":8710.0,"h":8770.0,"l":8470.0,"c":8450.0,"v":2018.0,"dr":-0.0585,"sa":0.4124},{"date":"2026-03-13","o":8555.0,"h":8585.0,"l":8370.0,"c":8480.0,"v":447.0,"dr":0.0036,"sa":0.4115},{"date":"2026-03-16","o":8525.0,"h":8640.0,"l":8480.0,"c":8590.0,"v":5317.0,"dr":0.013,"sa":0.4099},{"date":"2026-03-17","o":8610.0,"h":8695.0,"l":8540.0,"c":8545.0,"v":797.0,"dr":-0.0052,"sa":0.4077},{"date":"2026-03-18","o":8490.0,"h":8615.0,"l":8365.0,"c":8375.0,"v":2137.0,"dr":-0.0199,"sa":0.4082},{"date":"2026-03-19","o":8220.0,"h":8415.0,"l":8215.0,"c":8435.0,"v":1256.0,"dr":0.0072,"sa":0.4082},{"date":"2026-03-20","o":8290.0,"h":8305.0,"l":8080.0,"c":8120.0,"v":1656.0,"dr":-0.0373,"sa":0.4088},{"date":"2026-03-23","o":8295.0,"h":8540.0,"l":8295.0,"c":8455.0,"v":78.0,"dr":0.0413,"sa":0.4106},{"date":"2026-03-25","o":8600.0,"h":8600.0,"l":8385.0,"c":8380.0,"v":2271.0,"dr":-0.0089,"sa":0.4107},{"date":"2026-03-26","o":8405.0,"h":8405.0,"l":8195.0,"c":8210.0,"v":1415.0,"dr":-0.0203,"sa":0.4108},{"date":"2026-03-27","o":8130.0,"h":8385.0,"l":8130.0,"c":8320.0,"v":226.0,"dr":0.0134,"sa":0.4081},{"date":"2026-03-30","o":8355.0,"h":8430.0,"l":8270.0,"c":8385.0,"v":569.0,"dr":0.0078,"sa":0.4058},{"date":"2026-03-31","o":8435.0,"h":8770.0,"l":8435.0,"c":8720.0,"v":533.0,"dr":0.04,"sa":0.4062},{"date":"2026-04-01","o":8855.0,"h":9145.0,"l":8855.0,"c":9060.0,"v":445.0,"dr":0.039,"sa":0.4079},{"date":"2026-04-06","o":9060.0,"h":9090.0,"l":8930.0,"c":8995.0,"v":357.0,"dr":-0.0072,"sa":0.4079},{"date":"2026-04-07","o":8920.0,"h":8920.0,"l":8765.0,"c":8870.0,"v":224.0,"dr":-0.0139,"sa":0.4078},{"date":"2026-04-08","o":9385.0,"h":9495.0,"l":9110.0,"c":9160.0,"v":3585.0,"dr":0.0327,"sa":0.4077},{"date":"2026-04-09","o":9160.0,"h":9385.0,"l":9160.0,"c":9390.0,"v":664.0,"dr":0.0251,"sa":0.4084},{"date":"2026-04-10","o":9380.0,"h":9585.0,"l":9380.0,"c":9440.0,"v":1227.0,"dr":0.0053,"sa":0.4081},{"date":"2026-04-13","o":9395.0,"h":9525.0,"l":9280.0,"c":9470.0,"v":235.0,"dr":0.0032,"sa":0.4081},{"date":"2026-04-14","o":9560.0,"h":9560.0,"l":9405.0,"c":9480.0,"v":141.0,"dr":0.0011,"sa":0.4081},{"date":"2026-04-15","o":9430.0,"h":9500.0,"l":9235.0,"c":9280.0,"v":304.0,"dr":-0.0211,"sa":0.4087},{"date":"2026-04-16","o":9185.0,"h":9185.0,"l":9070.0,"c":9155.0,"v":146.0,"dr":-0.0135,"sa":0.4069},{"date":"2026-04-17","o":9330.0,"h":9440.0,"l":9270.0,"c":9320.0,"v":566.0,"dr":0.018,"sa":0.4031},{"date":"2026-04-20","o":9325.0,"h":9360.0,"l":9170.0,"c":9340.0,"v":819.0,"dr":0.0021,"sa":0.403},{"date":"2026-04-21","o":9340.0,"h":9380.0,"l":9140.0,"c":9135.0,"v":628.0,"dr":-0.0219,"sa":0.4031},{"date":"2026-04-22","o":9225.0,"h":9225.0,"l":9065.0,"c":9050.0,"v":1168.0,"dr":-0.0093,"sa":0.4026},{"date":"2026-04-23","o":9010.0,"h":9010.0,"l":8805.0,"c":8760.0,"v":222.0,"dr":-0.032,"sa":0.404},{"date":"2026-04-24","o":8760.0,"h":8945.0,"l":8760.0,"c":8890.0,"v":239.0,"dr":0.0148,"sa":0.4039},{"date":"2026-04-27","o":9005.0,"h":9150.0,"l":8985.0,"c":9000.0,"v":546.0,"dr":0.0124,"sa":0.4005},{"date":"2026-04-28","o":8955.0,"h":8985.0,"l":8850.0,"c":8825.0,"v":103.0,"dr":-0.0194,"sa":0.4011},{"date":"2026-04-29","o":8740.0,"h":8815.0,"l":8600.0,"c":8600.0,"v":2634.0,"dr":-0.0255,"sa":0.3986},{"date":"2026-04-30","o":8605.0,"h":8835.0,"l":8600.0,"c":8835.0,"v":44.0,"dr":0.0273,"sa":0.3989},{"date":"2026-05-04","o":8800.0,"h":8800.0,"l":8640.0,"c":8680.0,"v":5800.0,"dr":-0.0175,"sa":0.3975},{"date":"2026-05-05","o":8685.0,"h":8830.0,"l":8685.0,"c":8700.0,"v":319.0,"dr":0.0023,"sa":0.3967},{"date":"2026-05-06","o":8780.0,"h":8860.0,"l":8695.0,"c":8860.0,"v":5893.0,"dr":0.0184,"sa":0.3959},{"date":"2026-05-07","o":8830.0,"h":8830.0,"l":8665.0,"c":8585.0,"v":267.0,"dr":-0.031,"sa":0.3972},{"date":"2026-05-08","o":8710.0,"h":8780.0,"l":8680.0,"c":8695.0,"v":131.0,"dr":0.0128,"sa":0.3973},{"date":"2026-05-11","o":8700.0,"h":8700.0,"l":8390.0,"c":8435.0,"v":395.0,"dr":-0.0299,"sa":0.3976},{"date":"2026-05-12","o":8465.0,"h":8465.0,"l":8365.0,"c":8355.0,"v":260.0,"dr":-0.0095,"sa":0.397},{"date":"2026-05-13","o":8300.0,"h":8405.0,"l":8010.0,"c":8040.0,"v":341.0,"dr":-0.0377,"sa":0.3982},{"date":"2026-05-14","o":8105.0,"h":8210.0,"l":8075.0,"c":8060.0,"v":560.0,"dr":0.0025,"sa":0.3981},{"date":"2026-05-15","o":7960.0,"h":7960.0,"l":7875.0,"c":7935.0,"v":2069.0,"dr":-0.0155,"sa":0.3962},{"date":"2026-05-18","o":7930.0,"h":8040.0,"l":7930.0,"c":7980.0,"v":525.0,"dr":0.0057,"sa":0.3928},{"date":"2026-05-19","o":7865.0,"h":7990.0,"l":7845.0,"c":7845.0,"v":123.0,"dr":-0.0169,"sa":0.3932},{"date":"2026-05-20","o":8020.0,"h":8255.0,"l":8020.0,"c":8220.0,"v":1001.0,"dr":0.0478,"sa":0.3954},{"date":"2026-05-21","o":8115.0,"h":8260.0,"l":8045.0,"c":8215.0,"v":200.0,"dr":-0.0006,"sa":0.3942},{"date":"2026-05-22","o":8115.0,"h":8115.0,"l":8005.0,"c":8040.0,"v":534.0,"dr":-0.0213,"sa":0.3948},{"date":"2026-05-26","o":8085.0,"h":8210.0,"l":8045.0,"c":8120.0,"v":1389.0,"dr":0.01,"sa":0.3948},{"date":"2026-05-27","o":8135.0,"h":8195.0,"l":8015.0,"c":8075.0,"v":261.0,"dr":-0.0055,"sa":0.3947},{"date":"2026-05-28","o":8050.0,"h":8200.0,"l":7985.0,"c":8120.0,"v":1509.0,"dr":0.0056,"sa":0.3947},{"date":"2026-05-29","o":8040.0,"h":8150.0,"l":8000.0,"c":8060.0,"v":2833.0,"dr":-0.0074,"sa":0.3947},{"date":"2026-06-01","o":8000.0,"h":8100.0,"l":7940.0,"c":8110.0,"v":4918.0,"dr":0.0062,"sa":0.3943},{"date":"2026-06-02","o":8160.0,"h":8275.0,"l":8150.0,"c":8260.0,"v":869.0,"dr":0.0185,"sa":0.3946},{"date":"2026-06-03","o":8105.0,"h":8115.0,"l":7960.0,"c":7990.0,"v":905.0,"dr":-0.0327,"sa":0.3961},{"date":"2026-06-04","o":8075.0,"h":8215.0,"l":8020.0,"c":8020.0,"v":162.0,"dr":0.0038,"sa":0.3958},{"date":"2026-06-05","o":8040.0,"h":8080.0,"l":7890.0,"c":7875.0,"v":1659.0,"dr":-0.0181,"sa":0.395},{"date":"2026-06-08","o":7935.0,"h":7935.0,"l":7820.0,"c":7875.0,"v":371.0,"dr":0.0,"sa":0.3949},{"date":"2026-06-09","o":8020.0,"h":8045.0,"l":7940.0,"c":7960.0,"v":220.0,"dr":0.0108,"sa":0.3947},{"date":"2026-06-10","o":7930.0,"h":7990.0,"l":7920.0,"c":7960.0,"v":191.0,"dr":0.0,"sa":0.3947},{"date":"2026-06-11","o":7925.0,"h":8140.0,"l":7785.0,"c":8000.0,"v":494.0,"dr":0.005,"sa":0.3943},{"date":"2026-06-12","o":8135.0,"h":8250.0,"l":8110.0,"c":8150.0,"v":804.0,"dr":0.0188,"sa":0.3944},{"date":"2026-06-16","o":8140.0,"h":8145.0,"l":8040.0,"c":8075.0,"v":681.0,"dr":-0.0092,"sa":0.394},{"date":"2026-06-17","o":8240.0,"h":8295.0,"l":8030.0,"c":8110.0,"v":3318.0,"dr":0.0043,"sa":0.394},{"date":"2026-06-18","o":8105.0,"h":8105.0,"l":7855.0,"c":7920.0,"v":375.0,"dr":-0.0234,"sa":0.3948},{"date":"2026-06-19","o":7800.0,"h":8045.0,"l":7800.0,"c":7930.0,"v":8.0,"dr":0.0013,"sa":0.3948},{"date":"2026-06-22","o":7965.0,"h":8150.0,"l":7965.0,"c":8130.0,"v":837.0,"dr":0.0252,"sa":0.3955},{"date":"2026-06-23","o":8075.0,"h":8190.0,"l":8010.0,"c":8185.0,"v":1993.0,"dr":0.0068,"sa":0.3909},{"date":"2026-06-24","o":8105.0,"h":8150.0,"l":7955.0,"c":7945.0,"v":3101.0,"dr":-0.0293,"sa":0.3913},{"date":"2026-06-25","o":7980.0,"h":8105.0,"l":7910.0,"c":7950.0,"v":578.0,"dr":0.0006,"sa":0.3913},{"date":"2026-06-26","o":8050.0,"h":8060.0,"l":7975.0,"c":8030.0,"v":71.0,"dr":0.0101,"sa":0.3913},{"date":"2026-06-29","o":7980.0,"h":8160.0,"l":7910.0,"c":8145.0,"v":1819.0,"dr":0.0143,"sa":0.3915},{"date":"2026-06-30","o":8045.0,"h":8190.0,"l":7960.0,"c":8150.0,"v":233.0,"dr":0.0006,"sa":0.3914},{"date":"2026-07-01","o":8205.0,"h":8260.0,"l":8130.0,"c":8135.0,"v":388.0,"dr":-0.0018,"sa":0.3907},{"date":"2026-07-02","o":8230.0,"h":8335.0,"l":8160.0,"c":8215.0,"v":189.0,"dr":0.0098,"sa":0.3902},{"date":"2026-07-03","o":8495.0,"h":8495.0,"l":8475.0,"c":8485.0,"v":165.0,"dr":0.0329,"sa":0.3908},{"date":"2026-07-06","o":8310.0,"h":8330.0,"l":8185.0,"c":8330.0,"v":1228.0,"dr":-0.0183,"sa":0.3909},{"date":"2026-07-07","o":8345.0,"h":8345.0,"l":8020.0,"c":8060.0,"v":537.0,"dr":-0.0324,"sa":0.3924},{"date":"2026-07-08","o":8035.0,"h":8035.0,"l":7880.0,"c":7890.0,"v":149.0,"dr":-0.0211,"sa":0.3917},{"date":"2026-07-10","o":8295.0,"h":8490.0,"l":8295.0,"c":8465.0,"v":627.0,"dr":0.0729,"sa":0.3973},{"date":"2026-07-13","o":8550.0,"h":8645.0,"l":8320.0,"c":8390.0,"v":855.0,"dr":-0.0089,"sa":0.3974},{"date":"2026-07-14","o":8445.0,"h":8530.0,"l":8400.0,"c":8345.0,"v":932.0,"dr":-0.0054,"sa":0.3975},{"date":"2026-07-15","o":8350.0,"h":8465.0,"l":8280.0,"c":8350.0,"v":1896.0,"dr":0.0006,"sa":0.3971},{"date":"2026-07-16","o":8175.0,"h":8350.0,"l":8090.0,"c":8325.0,"v":1354.0,"dr":-0.003,"sa":0.397},{"date":"2026-07-17","o":8255.0,"h":8345.0,"l":8185.0,"c":8220.0,"v":2414.0,"dr":-0.0126,"sa":0.3972},{"date":"2026-07-20","o":8265.0,"h":8485.0,"l":8265.0,"c":8495.0,"v":13032.0,"dr":0.0335,"sa":0.3962},{"date":"2026-07-21","o":8585.0,"h":8585.0,"l":8450.0,"c":8500.0,"v":700.0,"dr":0.0006,"sa":0.396},{"date":"2026-07-22","o":8500.0,"h":8575.0,"l":8405.0,"c":8575.0,"v":5784.0,"dr":0.0088,"sa":0.3959},{"date":"2026-07-23","o":8495.0,"h":8540.0,"l":8410.0,"c":8440.0,"v":296.0,"dr":-0.0157,"sa":0.3963},{"date":"2026-07-24","o":8460.0,"h":8530.0,"l":8390.0,"c":8490.0,"v":166.0,"dr":0.0059,"sa":0.3963},{"date":"2026-07-27","o":8535.0,"h":8750.0,"l":8535.0,"c":8730.0,"v":1578.0,"dr":0.0283,"sa":0.396},{"date":"2026-07-28","o":8850.0,"h":8935.0,"l":8775.0,"c":8770.0,"v":1829.0,"dr":0.0046,"sa":0.3941}]