[{"date":"2025-11-12","o":8200.0,"h":8250.0,"l":8110.0,"c":8130.0,"v":465.0,"dr":0.0018,"sa":0.7762},{"date":"2025-11-13","o":7970.0,"h":7970.0,"l":7810.0,"c":7880.0,"v":291.0,"dr":-0.0308,"sa":0.7769},{"date":"2025-11-14","o":7565.0,"h":7920.0,"l":7565.0,"c":7870.0,"v":246.0,"dr":-0.0013,"sa":0.6813},{"date":"2025-11-17","o":7640.0,"h":7680.0,"l":7440.0,"c":7495.0,"v":833.0,"dr":-0.0476,"sa":0.6832},{"date":"2025-11-18","o":7495.0,"h":7495.0,"l":7215.0,"c":7340.0,"v":502.0,"dr":-0.0207,"sa":0.6817},{"date":"2025-11-19","o":6995.0,"h":7615.0,"l":6990.0,"c":7550.0,"v":683.0,"dr":0.0286,"sa":0.6813},{"date":"2025-11-21","o":7295.0,"h":7740.0,"l":7295.0,"c":7650.0,"v":377.0,"dr":0.0132,"sa":0.6809},{"date":"2025-11-25","o":7755.0,"h":7855.0,"l":7755.0,"c":7915.0,"v":194.0,"dr":0.0346,"sa":0.6777},{"date":"2025-11-26","o":7375.0,"h":8040.0,"l":7375.0,"c":7945.0,"v":531.0,"dr":0.0038,"sa":0.6777},{"date":"2025-11-27","o":7375.0,"h":8040.0,"l":7375.0,"c":7945.0,"v":0.0,"dr":0.0,"sa":0.6728},{"date":"2025-11-28","o":7915.0,"h":7940.0,"l":7870.0,"c":7870.0,"v":52.0,"dr":-0.0094,"sa":0.6714},{"date":"2025-12-01","o":7780.0,"h":7780.0,"l":7565.0,"c":7615.0,"v":38.0,"dr":-0.0324,"sa":0.6724},{"date":"2025-12-02","o":7735.0,"h":7735.0,"l":7580.0,"c":7660.0,"v":87.0,"dr":0.0059,"sa":0.6709},{"date":"2025-12-03","o":7750.0,"h":7800.0,"l":7630.0,"c":7810.0,"v":10.0,"dr":0.0196,"sa":0.6711},{"date":"2025-12-04","o":7760.0,"h":7760.0,"l":7700.0,"c":7710.0,"v":13.0,"dr":-0.0128,"sa":0.6696},{"date":"2025-12-05","o":7710.0,"h":7985.0,"l":7710.0,"c":7805.0,"v":533.0,"dr":0.0123,"sa":0.6696},{"date":"2025-12-09","o":7785.0,"h":7785.0,"l":7715.0,"c":7800.0,"v":3.0,"dr":-0.0006,"sa":0.6694},{"date":"2025-12-10","o":7640.0,"h":7800.0,"l":7640.0,"c":7780.0,"v":414.0,"dr":-0.0026,"sa":0.6694},{"date":"2025-12-11","o":7855.0,"h":7855.0,"l":7755.0,"c":7820.0,"v":5721.0,"dr":0.0051,"sa":0.6692},{"date":"2025-12-12","o":7795.0,"h":7875.0,"l":7650.0,"c":7660.0,"v":317.0,"dr":-0.0205,"sa":0.6688},{"date":"2025-12-15","o":7470.0,"h":7590.0,"l":7470.0,"c":7585.0,"v":155.0,"dr":-0.0098,"sa":0.6679},{"date":"2025-12-16","o":7655.0,"h":7655.0,"l":7545.0,"c":7810.0,"v":21.0,"dr":0.0297,"sa":0.668},{"date":"2025-12-17","o":7875.0,"h":7875.0,"l":7830.0,"c":7910.0,"v":201.0,"dr":0.0128,"sa":0.668},{"date":"2025-12-18","o":8000.0,"h":8000.0,"l":7475.0,"c":7545.0,"v":446.0,"dr":-0.0461,"sa":0.6698},{"date":"2025-12-19","o":7780.0,"h":7865.0,"l":7760.0,"c":7760.0,"v":6619.0,"dr":0.0285,"sa":0.6703},{"date":"2025-12-22","o":7855.0,"h":7855.0,"l":7730.0,"c":7750.0,"v":6488.0,"dr":-0.0013,"sa":0.6703},{"date":"2025-12-23","o":7865.0,"h":7960.0,"l":7830.0,"c":7870.0,"v":17233.0,"dr":0.0155,"sa":0.6701},{"date":"2025-12-24","o":8080.0,"h":8080.0,"l":7690.0,"c":7765.0,"v":89.0,"dr":-0.0133,"sa":0.669},{"date":"2025-12-26","o":7200.0,"h":8100.0,"l":7090.0,"c":8100.0,"v":169.0,"dr":0.0431,"sa":0.6699},{"date":"2025-12-29","o":7855.0,"h":7855.0,"l":7635.0,"c":7655.0,"v":62.0,"dr":-0.0549,"sa":0.6721},{"date":"2025-12-30","o":7545.0,"h":7660.0,"l":7545.0,"c":7575.0,"v":638.0,"dr":-0.0105,"sa":0.6719},{"date":"2026-01-02","o":7640.0,"h":7685.0,"l":7635.0,"c":7585.0,"v":52.0,"dr":0.0013,"sa":0.671},{"date":"2026-01-05","o":7600.0,"h":7780.0,"l":7600.0,"c":7625.0,"v":778.0,"dr":0.0053,"sa":0.6681},{"date":"2026-01-06","o":7630.0,"h":7675.0,"l":7595.0,"c":7665.0,"v":12037.0,"dr":0.0052,"sa":0.6678},{"date":"2026-01-07","o":7590.0,"h":7590.0,"l":7440.0,"c":7550.0,"v":66.0,"dr":-0.015,"sa":0.668},{"date":"2026-01-08","o":7620.0,"h":7825.0,"l":7530.0,"c":7620.0,"v":1012.0,"dr":0.0093,"sa":0.6678},{"date":"2026-01-09","o":7495.0,"h":7750.0,"l":7490.0,"c":7590.0,"v":206.0,"dr":-0.0039,"sa":0.6679},{"date":"2026-01-12","o":7455.0,"h":7535.0,"l":7440.0,"c":7475.0,"v":16575.0,"dr":-0.0152,"sa":0.6677},{"date":"2026-01-13","o":7400.0,"h":7400.0,"l":7355.0,"c":7360.0,"v":119.0,"dr":-0.0154,"sa":0.6679},{"date":"2026-01-14","o":7290.0,"h":7295.0,"l":7110.0,"c":7160.0,"v":7431.0,"dr":-0.0272,"sa":0.6685},{"date":"2026-01-15","o":7080.0,"h":7280.0,"l":7080.0,"c":7215.0,"v":18.0,"dr":0.0077,"sa":0.6681},{"date":"2026-01-16","o":7225.0,"h":7290.0,"l":7210.0,"c":7315.0,"v":138.0,"dr":0.0139,"sa":0.6669},{"date":"2026-01-19","o":7040.0,"h":7410.0,"l":7040.0,"c":7090.0,"v":80.0,"dr":-0.0308,"sa":0.6673},{"date":"2026-01-20","o":7055.0,"h":7055.0,"l":6995.0,"c":6960.0,"v":511.0,"dr":-0.0183,"sa":0.6674},{"date":"2026-01-21","o":7200.0,"h":7310.0,"l":7200.0,"c":7325.0,"v":10723.0,"dr":0.0524,"sa":0.6692},{"date":"2026-01-22","o":6850.0,"h":7460.0,"l":6850.0,"c":7265.0,"v":10682.0,"dr":-0.0082,"sa":0.6685},{"date":"2026-01-23","o":7165.0,"h":7600.0,"l":7000.0,"c":7115.0,"v":520.0,"dr":-0.0206,"sa":0.6687},{"date":"2026-01-26","o":7100.0,"h":7100.0,"l":6775.0,"c":6795.0,"v":1538.0,"dr":-0.045,"sa":0.6702},{"date":"2026-01-27","o":6800.0,"h":6840.0,"l":6785.0,"c":6810.0,"v":6687.0,"dr":0.0022,"sa":0.6684},{"date":"2026-01-28","o":6750.0,"h":6750.0,"l":6655.0,"c":6710.0,"v":145.0,"dr":-0.0147,"sa":0.6685},{"date":"2026-01-29","o":6600.0,"h":6755.0,"l":6570.0,"c":6620.0,"v":104.0,"dr":-0.0134,"sa":0.6686},{"date":"2026-01-30","o":6730.0,"h":6790.0,"l":6520.0,"c":6615.0,"v":754.0,"dr":-0.0008,"sa":0.6686},{"date":"2026-02-02","o":6615.0,"h":6695.0,"l":6525.0,"c":6595.0,"v":212.0,"dr":-0.003,"sa":0.6686},{"date":"2026-02-03","o":6725.0,"h":6880.0,"l":6720.0,"c":6885.0,"v":150.0,"dr":0.044,"sa":0.6698},{"date":"2026-02-04","o":7000.0,"h":7390.0,"l":7000.0,"c":7345.0,"v":12460.0,"dr":0.0668,"sa":0.6728},{"date":"2026-02-05","o":7340.0,"h":7340.0,"l":6700.0,"c":6710.0,"v":479.0,"dr":-0.0865,"sa":0.6781},{"date":"2026-02-06","o":6805.0,"h":6935.0,"l":6710.0,"c":6870.0,"v":72.0,"dr":0.0238,"sa":0.678},{"date":"2026-02-09","o":6755.0,"h":6805.0,"l":6705.0,"c":6705.0,"v":575.0,"dr":-0.024,"sa":0.6769},{"date":"2026-02-10","o":6700.0,"h":6720.0,"l":6575.0,"c":6610.0,"v":73.0,"dr":-0.0142,"sa":0.677},{"date":"2026-02-11","o":6600.0,"h":6600.0,"l":6510.0,"c":6550.0,"v":578.0,"dr":-0.0091,"sa":0.6755},{"date":"2026-02-12","o":6750.0,"h":6760.0,"l":6435.0,"c":6515.0,"v":80.0,"dr":-0.0053,"sa":0.6735},{"date":"2026-02-13","o":6420.0,"h":6670.0,"l":6420.0,"c":6725.0,"v":89.0,"dr":0.0322,"sa":0.674},{"date":"2026-02-18","o":6800.0,"h":7120.0,"l":6770.0,"c":6860.0,"v":22643.0,"dr":0.0201,"sa":0.6742},{"date":"2026-02-19","o":6160.0,"h":6160.0,"l":5180.0,"c":5220.0,"v":14309.0,"dr":-0.2391,"sa":0.7163},{"date":"2026-02-20","o":5250.0,"h":5395.0,"l":5100.0,"c":5260.0,"v":3358.0,"dr":0.0077,"sa":0.7163},{"date":"2026-02-23","o":5280.0,"h":5280.0,"l":4830.0,"c":4862.5,"v":3350.0,"dr":-0.0756,"sa":0.7203},{"date":"2026-02-24","o":4900.0,"h":5195.0,"l":4897.5,"c":5195.0,"v":560.0,"dr":0.0684,"sa":0.7233},{"date":"2026-02-25","o":5270.0,"h":5390.0,"l":5180.0,"c":5220.0,"v":1899.0,"dr":0.0048,"sa":0.7233},{"date":"2026-02-26","o":5220.0,"h":5560.0,"l":5220.0,"c":5405.0,"v":3801.0,"dr":0.0354,"sa":0.7204},{"date":"2026-02-27","o":5500.0,"h":5500.0,"l":5320.0,"c":5380.0,"v":3023.0,"dr":-0.0046,"sa":0.7189},{"date":"2026-03-02","o":5350.0,"h":5450.0,"l":5340.0,"c":5390.0,"v":40.0,"dr":0.0019,"sa":0.7181},{"date":"2026-03-03","o":5170.0,"h":5585.0,"l":5170.0,"c":5475.0,"v":492.0,"dr":0.0158,"sa":0.7182},{"date":"2026-03-04","o":5460.0,"h":5515.0,"l":5435.0,"c":5460.0,"v":312.0,"dr":-0.0027,"sa":0.713},{"date":"2026-03-05","o":5550.0,"h":5550.0,"l":5480.0,"c":5480.0,"v":474.0,"dr":0.0037,"sa":0.7128},{"date":"2026-03-06","o":5490.0,"h":5490.0,"l":5350.0,"c":5485.0,"v":404.0,"dr":0.0009,"sa":0.7128},{"date":"2026-03-09","o":5335.0,"h":5490.0,"l":5285.0,"c":5395.0,"v":357.0,"dr":-0.0164,"sa":0.7077},{"date":"2026-03-10","o":5300.0,"h":5405.0,"l":5300.0,"c":5375.0,"v":501.0,"dr":-0.0037,"sa":0.7076},{"date":"2026-03-11","o":5535.0,"h":5670.0,"l":5450.0,"c":5630.0,"v":1387.0,"dr":0.0474,"sa":0.709},{"date":"2026-03-12","o":5640.0,"h":5800.0,"l":5590.0,"c":5590.0,"v":1822.0,"dr":-0.0071,"sa":0.7079},{"date":"2026-03-13","o":5545.0,"h":5665.0,"l":5500.0,"c":5665.0,"v":244.0,"dr":0.0134,"sa":0.708},{"date":"2026-03-16","o":5625.0,"h":5680.0,"l":5500.0,"c":5550.0,"v":305.0,"dr":-0.0203,"sa":0.7081},{"date":"2026-03-17","o":5705.0,"h":5830.0,"l":5685.0,"c":5765.0,"v":294.0,"dr":0.0387,"sa":0.7083},{"date":"2026-03-18","o":5805.0,"h":5905.0,"l":5660.0,"c":5760.0,"v":687.0,"dr":-0.0009,"sa":0.7079},{"date":"2026-03-19","o":5495.0,"h":5535.0,"l":5325.0,"c":5635.0,"v":445.0,"dr":-0.0217,"sa":0.7079},{"date":"2026-03-20","o":5580.0,"h":5645.0,"l":5580.0,"c":5620.0,"v":37.0,"dr":-0.0027,"sa":0.7067},{"date":"2026-03-23","o":5910.0,"h":6080.0,"l":5910.0,"c":6015.0,"v":458.0,"dr":0.0703,"sa":0.7029},{"date":"2026-03-25","o":6610.0,"h":6875.0,"l":6505.0,"c":6830.0,"v":2504.0,"dr":0.1355,"sa":0.7146},{"date":"2026-03-26","o":6825.0,"h":8145.0,"l":6825.0,"c":7790.0,"v":53399.0,"dr":0.1406,"sa":0.7163},{"date":"2026-03-27","o":7450.0,"h":8595.0,"l":7365.0,"c":8400.0,"v":23014.0,"dr":0.0783,"sa":0.7076},{"date":"2026-03-30","o":8245.0,"h":8270.0,"l":7495.0,"c":7750.0,"v":81698.0,"dr":-0.0774,"sa":0.7115},{"date":"2026-03-31","o":7740.0,"h":8285.0,"l":7740.0,"c":8205.0,"v":3011.0,"dr":0.0587,"sa":0.7135},{"date":"2026-04-01","o":8255.0,"h":9735.0,"l":8255.0,"c":9720.0,"v":27791.0,"dr":0.1846,"sa":0.7343},{"date":"2026-04-06","o":10520.0,"h":12210.0,"l":10520.0,"c":12140.0,"v":13687.0,"dr":0.249,"sa":0.7715},{"date":"2026-04-07","o":12710.0,"h":14640.0,"l":12070.0,"c":14520.0,"v":190125.0,"dr":0.196,"sa":0.7938},{"date":"2026-04-08","o":14340.0,"h":15440.0,"l":12880.0,"c":14700.0,"v":115677.0,"dr":0.0124,"sa":0.7937},{"date":"2026-04-09","o":14130.0,"h":16850.0,"l":13980.0,"c":16760.0,"v":355576.0,"dr":0.1401,"sa":0.8046},{"date":"2026-04-10","o":16800.0,"h":17140.0,"l":14530.0,"c":17030.0,"v":207655.0,"dr":0.0161,"sa":0.7781},{"date":"2026-04-13","o":16730.0,"h":20900.0,"l":16480.0,"c":20580.0,"v":328254.0,"dr":0.2085,"sa":0.8036},{"date":"2026-04-14","o":20200.0,"h":23570.0,"l":18500.0,"c":23150.0,"v":333770.0,"dr":0.1249,"sa":0.8119},{"date":"2026-04-15","o":22090.0,"h":23010.0,"l":19100.0,"c":21790.0,"v":149410.0,"dr":-0.0587,"sa":0.8144},{"date":"2026-04-16","o":22410.0,"h":25120.0,"l":20300.0,"c":24710.0,"v":186513.0,"dr":0.134,"sa":0.823},{"date":"2026-04-17","o":24850.0,"h":27880.0,"l":23560.0,"c":27600.0,"v":78459.0,"dr":0.117,"sa":0.829},{"date":"2026-04-20","o":27600.0,"h":34500.0,"l":26740.0,"c":34460.0,"v":48171.0,"dr":0.2486,"sa":0.8627},{"date":"2026-04-21","o":35040.0,"h":42860.0,"l":32580.0,"c":40300.0,"v":92207.0,"dr":0.1695,"sa":0.872},{"date":"2026-04-22","o":42100.0,"h":46000.0,"l":24500.0,"c":24950.0,"v":87673.0,"dr":-0.3809,"sa":0.9456},{"date":"2026-04-23","o":24000.0,"h":24000.0,"l":11840.0,"c":12900.0,"v":91645.0,"dr":-0.483,"sa":1.0661},{"date":"2026-04-24","o":13620.0,"h":13670.0,"l":11680.0,"c":11690.0,"v":40873.0,"dr":-0.0938,"sa":1.069},{"date":"2026-04-27","o":11320.0,"h":11830.0,"l":10460.0,"c":11000.0,"v":54518.0,"dr":-0.059,"sa":1.0699},{"date":"2026-04-28","o":10650.0,"h":11700.0,"l":10300.0,"c":10530.0,"v":36567.0,"dr":-0.0427,"sa":1.0701},{"date":"2026-04-29","o":10000.0,"h":10800.0,"l":9450.0,"c":10360.0,"v":109477.0,"dr":-0.0161,"sa":1.0696},{"date":"2026-04-30","o":10360.0,"h":11720.0,"l":9780.0,"c":10330.0,"v":75435.0,"dr":-0.0029,"sa":1.0644},{"date":"2026-05-04","o":10530.0,"h":10670.0,"l":9615.0,"c":9680.0,"v":30248.0,"dr":-0.0629,"sa":1.0645},{"date":"2026-05-05","o":9645.0,"h":10010.0,"l":9150.0,"c":9180.0,"v":47101.0,"dr":-0.0517,"sa":1.0655},{"date":"2026-05-06","o":9175.0,"h":9575.0,"l":8895.0,"c":9340.0,"v":38618.0,"dr":0.0174,"sa":1.0634},{"date":"2026-05-07","o":9340.0,"h":9340.0,"l":8800.0,"c":8800.0,"v":14285.0,"dr":-0.0578,"sa":1.065},{"date":"2026-05-08","o":8885.0,"h":8890.0,"l":8230.0,"c":8320.0,"v":16385.0,"dr":-0.0545,"sa":1.0667},{"date":"2026-05-11","o":8195.0,"h":8895.0,"l":8195.0,"c":8645.0,"v":37880.0,"dr":0.0391,"sa":1.0665},{"date":"2026-05-12","o":8515.0,"h":8895.0,"l":8445.0,"c":8510.0,"v":10992.0,"dr":-0.0156,"sa":1.0667},{"date":"2026-05-13","o":8500.0,"h":8970.0,"l":8420.0,"c":8520.0,"v":13104.0,"dr":0.0012,"sa":1.0647},{"date":"2026-05-14","o":8375.0,"h":8710.0,"l":8040.0,"c":8435.0,"v":10304.0,"dr":-0.01,"sa":1.0649},{"date":"2026-05-15","o":8770.0,"h":8770.0,"l":8400.0,"c":8550.0,"v":15245.0,"dr":0.0136,"sa":1.0649},{"date":"2026-05-18","o":8435.0,"h":8680.0,"l":8130.0,"c":8330.0,"v":11074.0,"dr":-0.0257,"sa":1.0652},{"date":"2026-05-19","o":8020.0,"h":8745.0,"l":8020.0,"c":8695.0,"v":20077.0,"dr":0.0438,"sa":1.0654},{"date":"2026-05-20","o":8600.0,"h":8890.0,"l":8435.0,"c":8695.0,"v":6868.0,"dr":0.0,"sa":1.0653},{"date":"2026-05-21","o":8885.0,"h":9305.0,"l":8745.0,"c":8925.0,"v":8159.0,"dr":0.0265,"sa":1.0653},{"date":"2026-05-22","o":8955.0,"h":9780.0,"l":8950.0,"c":9500.0,"v":15621.0,"dr":0.0644,"sa":1.0669},{"date":"2026-05-26","o":9930.0,"h":10230.0,"l":9230.0,"c":9565.0,"v":21286.0,"dr":0.0068,"sa":1.0669},{"date":"2026-05-27","o":9570.0,"h":9855.0,"l":9185.0,"c":9445.0,"v":26305.0,"dr":-0.0125,"sa":1.0664},{"date":"2026-05-28","o":9595.0,"h":10180.0,"l":9595.0,"c":10030.0,"v":35688.0,"dr":0.0619,"sa":1.0677},{"date":"2026-05-29","o":9385.0,"h":10350.0,"l":9385.0,"c":10020.0,"v":31362.0,"dr":-0.001,"sa":1.0677},{"date":"2026-06-01","o":9870.0,"h":10020.0,"l":9665.0,"c":9765.0,"v":15360.0,"dr":-0.0254,"sa":1.0674},{"date":"2026-06-02","o":9680.0,"h":10060.0,"l":9645.0,"c":9930.0,"v":2365.0,"dr":0.0169,"sa":1.0647},{"date":"2026-06-03","o":9945.0,"h":10340.0,"l":9845.0,"c":10170.0,"v":5065.0,"dr":0.0242,"sa":1.0648},{"date":"2026-06-04","o":10350.0,"h":10540.0,"l":10000.0,"c":10290.0,"v":16057.0,"dr":0.0118,"sa":1.0637},{"date":"2026-06-05","o":10270.0,"h":10270.0,"l":9910.0,"c":10230.0,"v":7715.0,"dr":-0.0058,"sa":1.0637},{"date":"2026-06-08","o":10700.0,"h":10980.0,"l":10560.0,"c":10470.0,"v":5242.0,"dr":0.0235,"sa":1.0634},{"date":"2026-06-09","o":10530.0,"h":10680.0,"l":10190.0,"c":10600.0,"v":10013.0,"dr":0.0124,"sa":1.0634},{"date":"2026-06-10","o":10510.0,"h":10900.0,"l":10510.0,"c":10860.0,"v":3439.0,"dr":0.0245,"sa":1.0633},{"date":"2026-06-11","o":10860.0,"h":11000.0,"l":10500.0,"c":10960.0,"v":8162.0,"dr":0.0092,"sa":1.0631},{"date":"2026-06-12","o":11000.0,"h":11000.0,"l":10600.0,"c":10800.0,"v":2945.0,"dr":-0.0146,"sa":1.063},{"date":"2026-06-16","o":11000.0,"h":11000.0,"l":10590.0,"c":10660.0,"v":3917.0,"dr":-0.013,"sa":1.0622},{"date":"2026-06-17","o":10500.0,"h":10670.0,"l":10220.0,"c":10470.0,"v":1753.0,"dr":-0.0178,"sa":1.0623},{"date":"2026-06-18","o":10410.0,"h":11130.0,"l":10410.0,"c":10880.0,"v":5294.0,"dr":0.0392,"sa":1.0614},{"date":"2026-06-19","o":10600.0,"h":11160.0,"l":10600.0,"c":10820.0,"v":175.0,"dr":-0.0055,"sa":1.0612},{"date":"2026-06-22","o":10850.0,"h":11050.0,"l":10760.0,"c":10880.0,"v":152.0,"dr":0.0055,"sa":1.0611},{"date":"2026-06-23","o":11410.0,"h":11670.0,"l":11240.0,"c":11420.0,"v":19972.0,"dr":0.0496,"sa":1.062},{"date":"2026-06-24","o":11140.0,"h":11160.0,"l":10420.0,"c":10500.0,"v":15708.0,"dr":-0.0806,"sa":1.0652},{"date":"2026-06-25","o":10350.0,"h":10350.0,"l":9750.0,"c":9795.0,"v":4676.0,"dr":-0.0671,"sa":1.0671},{"date":"2026-06-26","o":9845.0,"h":10200.0,"l":9845.0,"c":9965.0,"v":4520.0,"dr":0.0174,"sa":1.0664},{"date":"2026-06-29","o":9690.0,"h":9865.0,"l":9200.0,"c":9325.0,"v":4271.0,"dr":-0.0642,"sa":1.0687},{"date":"2026-06-30","o":9290.0,"h":9290.0,"l":8655.0,"c":9000.0,"v":28054.0,"dr":-0.0349,"sa":1.0694},{"date":"2026-07-01","o":9010.0,"h":9060.0,"l":8790.0,"c":8895.0,"v":1426.0,"dr":-0.0117,"sa":1.0574},{"date":"2026-07-02","o":9260.0,"h":9725.0,"l":9055.0,"c":9800.0,"v":1813.0,"dr":0.1017,"sa":1.0501},{"date":"2026-07-03","o":10000.0,"h":10200.0,"l":9535.0,"c":9535.0,"v":84.0,"dr":-0.027,"sa":1.0499},{"date":"2026-07-06","o":9805.0,"h":9965.0,"l":9340.0,"c":9520.0,"v":5192.0,"dr":-0.0016,"sa":1.0499},{"date":"2026-07-07","o":9520.0,"h":9660.0,"l":9180.0,"c":9490.0,"v":2179.0,"dr":-0.0032,"sa":1.0494},{"date":"2026-07-08","o":9290.0,"h":9360.0,"l":9085.0,"c":9275.0,"v":1898.0,"dr":-0.0227,"sa":1.0495},{"date":"2026-07-10","o":9485.0,"h":9485.0,"l":9340.0,"c":9400.0,"v":232.0,"dr":0.0135,"sa":1.0492},{"date":"2026-07-13","o":9465.0,"h":9465.0,"l":9090.0,"c":9355.0,"v":447.0,"dr":-0.0048,"sa":1.0486},{"date":"2026-07-14","o":9175.0,"h":9625.0,"l":9155.0,"c":9550.0,"v":7654.0,"dr":0.0208,"sa":1.0484},{"date":"2026-07-15","o":9710.0,"h":10180.0,"l":9515.0,"c":9625.0,"v":9240.0,"dr":0.0079,"sa":1.0429},{"date":"2026-07-16","o":9525.0,"h":9870.0,"l":9240.0,"c":9400.0,"v":4358.0,"dr":-0.0234,"sa":1.0402},{"date":"2026-07-17","o":9400.0,"h":9875.0,"l":9310.0,"c":9775.0,"v":2029.0,"dr":0.0399,"sa":1.0403},{"date":"2026-07-20","o":9695.0,"h":9890.0,"l":9595.0,"c":9630.0,"v":1484.0,"dr":-0.0148,"sa":1.0383},{"date":"2026-07-21","o":9575.0,"h":9805.0,"l":9550.0,"c":9825.0,"v":2045.0,"dr":0.0202,"sa":1.0384},{"date":"2026-07-22","o":9955.0,"h":10100.0,"l":9900.0,"c":10010.0,"v":2967.0,"dr":0.0188,"sa":1.038},{"date":"2026-07-23","o":9955.0,"h":10010.0,"l":9655.0,"c":9665.0,"v":689.0,"dr":-0.0345,"sa":1.0382},{"date":"2026-07-24","o":9730.0,"h":10000.0,"l":9730.0,"c":9780.0,"v":383.0,"dr":0.0119,"sa":1.0382},{"date":"2026-07-27","o":9725.0,"h":10100.0,"l":9695.0,"c":10110.0,"v":602.0,"dr":0.0337,"sa":1.0383},{"date":"2026-07-28","o":10030.0,"h":10350.0,"l":9945.0,"c":10230.0,"v":1870.0,"dr":0.0119,"sa":1.0382}]