[{"date":"2025-11-12","o":16860.0,"h":17000.0,"l":16400.0,"c":16640.0,"v":62464.0,"dr":-0.0113,"sa":1.9718},{"date":"2025-11-13","o":16750.0,"h":16750.0,"l":15460.0,"c":15560.0,"v":57171.0,"dr":-0.0649,"sa":1.973},{"date":"2025-11-14","o":15530.0,"h":16120.0,"l":14530.0,"c":15850.0,"v":87905.0,"dr":0.0186,"sa":0.8097},{"date":"2025-11-17","o":15850.0,"h":15850.0,"l":14240.0,"c":14330.0,"v":218600.0,"dr":-0.0959,"sa":0.8156},{"date":"2025-11-18","o":14330.0,"h":14910.0,"l":14270.0,"c":14560.0,"v":118489.0,"dr":0.0161,"sa":0.8145},{"date":"2025-11-19","o":14500.0,"h":14590.0,"l":13500.0,"c":13770.0,"v":81198.0,"dr":-0.0543,"sa":0.7892},{"date":"2025-11-21","o":13300.0,"h":13630.0,"l":12960.0,"c":13510.0,"v":14868.0,"dr":-0.0189,"sa":0.7881},{"date":"2025-11-25","o":14000.0,"h":14180.0,"l":13530.0,"c":14030.0,"v":81919.0,"dr":0.0385,"sa":0.7842},{"date":"2025-11-26","o":14200.0,"h":15150.0,"l":14180.0,"c":15050.0,"v":79680.0,"dr":0.0727,"sa":0.7873},{"date":"2025-11-27","o":15050.0,"h":15880.0,"l":14260.0,"c":15550.0,"v":15618.0,"dr":0.0332,"sa":0.7869},{"date":"2025-11-28","o":15510.0,"h":15740.0,"l":15200.0,"c":15520.0,"v":53419.0,"dr":-0.0019,"sa":0.786},{"date":"2025-12-01","o":14790.0,"h":14880.0,"l":14100.0,"c":14570.0,"v":37276.0,"dr":-0.0612,"sa":0.7881},{"date":"2025-12-02","o":14900.0,"h":15410.0,"l":14800.0,"c":15260.0,"v":40604.0,"dr":0.0474,"sa":0.7878},{"date":"2025-12-03","o":15260.0,"h":15540.0,"l":14840.0,"c":15480.0,"v":53269.0,"dr":0.0144,"sa":0.7872},{"date":"2025-12-04","o":15460.0,"h":15630.0,"l":15170.0,"c":15380.0,"v":28959.0,"dr":-0.0065,"sa":0.7872},{"date":"2025-12-05","o":15500.0,"h":15500.0,"l":14740.0,"c":15200.0,"v":45345.0,"dr":-0.0117,"sa":0.7854},{"date":"2025-12-09","o":15200.0,"h":15800.0,"l":14790.0,"c":15610.0,"v":33898.0,"dr":0.027,"sa":0.784},{"date":"2025-12-10","o":15350.0,"h":15390.0,"l":15090.0,"c":15260.0,"v":42097.0,"dr":-0.0224,"sa":0.7843},{"date":"2025-12-11","o":15100.0,"h":15100.0,"l":14580.0,"c":14940.0,"v":57601.0,"dr":-0.021,"sa":0.7844},{"date":"2025-12-12","o":15080.0,"h":15500.0,"l":14730.0,"c":15150.0,"v":40033.0,"dr":0.0141,"sa":0.7844},{"date":"2025-12-15","o":15000.0,"h":15110.0,"l":14090.0,"c":14220.0,"v":119175.0,"dr":-0.0614,"sa":0.7867},{"date":"2025-12-16","o":14150.0,"h":14650.0,"l":14150.0,"c":14470.0,"v":64033.0,"dr":0.0176,"sa":0.7849},{"date":"2025-12-17","o":14470.0,"h":14810.0,"l":14090.0,"c":14250.0,"v":44589.0,"dr":-0.0152,"sa":0.7844},{"date":"2025-12-18","o":14360.0,"h":14670.0,"l":13860.0,"c":13870.0,"v":70334.0,"dr":-0.0267,"sa":0.7826},{"date":"2025-12-19","o":14150.0,"h":14150.0,"l":13770.0,"c":14030.0,"v":45193.0,"dr":0.0115,"sa":0.7771},{"date":"2025-12-22","o":14100.0,"h":14510.0,"l":14100.0,"c":14260.0,"v":41110.0,"dr":0.0164,"sa":0.7767},{"date":"2025-12-23","o":14170.0,"h":14240.0,"l":13550.0,"c":13600.0,"v":58577.0,"dr":-0.0463,"sa":0.7774},{"date":"2025-12-24","o":13500.0,"h":13720.0,"l":13440.0,"c":13570.0,"v":6508.0,"dr":-0.0022,"sa":0.7772},{"date":"2025-12-26","o":13600.0,"h":14150.0,"l":13190.0,"c":13450.0,"v":25205.0,"dr":-0.0088,"sa":0.7771},{"date":"2025-12-29","o":13330.0,"h":13600.0,"l":13180.0,"c":13240.0,"v":28180.0,"dr":-0.0156,"sa":0.7759},{"date":"2025-12-30","o":13250.0,"h":13380.0,"l":13070.0,"c":13080.0,"v":18744.0,"dr":-0.0121,"sa":0.7759},{"date":"2026-01-02","o":13080.0,"h":13590.0,"l":12840.0,"c":13580.0,"v":54040.0,"dr":0.0382,"sa":0.7744},{"date":"2026-01-05","o":13980.0,"h":14750.0,"l":13910.0,"c":14740.0,"v":62529.0,"dr":0.0854,"sa":0.7744},{"date":"2026-01-06","o":14520.0,"h":14690.0,"l":13960.0,"c":14250.0,"v":91539.0,"dr":-0.0332,"sa":0.7745},{"date":"2026-01-07","o":14280.0,"h":14310.0,"l":13680.0,"c":13950.0,"v":71266.0,"dr":-0.0211,"sa":0.7733},{"date":"2026-01-08","o":13950.0,"h":14200.0,"l":13830.0,"c":13940.0,"v":51164.0,"dr":-0.0007,"sa":0.7709},{"date":"2026-01-09","o":13950.0,"h":14160.0,"l":13500.0,"c":13640.0,"v":72188.0,"dr":-0.0215,"sa":0.7712},{"date":"2026-01-12","o":13640.0,"h":14000.0,"l":13500.0,"c":13900.0,"v":68282.0,"dr":0.0191,"sa":0.7705},{"date":"2026-01-13","o":14000.0,"h":14500.0,"l":13850.0,"c":14350.0,"v":142855.0,"dr":0.0324,"sa":0.7699},{"date":"2026-01-14","o":14400.0,"h":14870.0,"l":14280.0,"c":14360.0,"v":128916.0,"dr":0.0007,"sa":0.7699},{"date":"2026-01-15","o":14700.0,"h":14700.0,"l":13690.0,"c":13750.0,"v":51831.0,"dr":-0.0425,"sa":0.7691},{"date":"2026-01-16","o":13800.0,"h":13800.0,"l":13250.0,"c":13580.0,"v":54337.0,"dr":-0.0124,"sa":0.7652},{"date":"2026-01-19","o":13600.0,"h":13720.0,"l":12700.0,"c":13600.0,"v":8709.0,"dr":0.0015,"sa":0.7599},{"date":"2026-01-20","o":13110.0,"h":13160.0,"l":12760.0,"c":12860.0,"v":87487.0,"dr":-0.0544,"sa":0.7619},{"date":"2026-01-21","o":12800.0,"h":13000.0,"l":12520.0,"c":12910.0,"v":31445.0,"dr":0.0039,"sa":0.7619},{"date":"2026-01-22","o":13000.0,"h":13000.0,"l":12540.0,"c":12600.0,"v":29024.0,"dr":-0.024,"sa":0.7623},{"date":"2026-01-23","o":12580.0,"h":12580.0,"l":12150.0,"c":12240.0,"v":73888.0,"dr":-0.0286,"sa":0.7614},{"date":"2026-01-26","o":12070.0,"h":12110.0,"l":11850.0,"c":11950.0,"v":46251.0,"dr":-0.0237,"sa":0.7615},{"date":"2026-01-27","o":11950.0,"h":12100.0,"l":11660.0,"c":11790.0,"v":81244.0,"dr":-0.0134,"sa":0.7564},{"date":"2026-01-28","o":12010.0,"h":12010.0,"l":11590.0,"c":11750.0,"v":116037.0,"dr":-0.0034,"sa":0.756},{"date":"2026-01-29","o":11600.0,"h":11700.0,"l":10860.0,"c":10970.0,"v":132797.0,"dr":-0.0664,"sa":0.7577},{"date":"2026-01-30","o":10960.0,"h":11080.0,"l":10650.0,"c":10810.0,"v":100016.0,"dr":-0.0146,"sa":0.7574},{"date":"2026-02-02","o":10530.0,"h":10610.0,"l":10270.0,"c":10420.0,"v":116333.0,"dr":-0.0361,"sa":0.7582},{"date":"2026-02-03","o":10400.0,"h":10540.0,"l":9660.0,"c":9820.0,"v":170503.0,"dr":-0.0576,"sa":0.7602},{"date":"2026-02-04","o":9785.0,"h":9890.0,"l":9120.0,"c":9435.0,"v":152320.0,"dr":-0.0392,"sa":0.7613},{"date":"2026-02-05","o":9190.0,"h":9190.0,"l":8370.0,"c":8420.0,"v":172947.0,"dr":-0.1076,"sa":0.7688},{"date":"2026-02-06","o":8565.0,"h":9070.0,"l":8495.0,"c":9020.0,"v":495490.0,"dr":0.0713,"sa":0.7643},{"date":"2026-02-09","o":9050.0,"h":9155.0,"l":8800.0,"c":9090.0,"v":68319.0,"dr":0.0078,"sa":0.7621},{"date":"2026-02-10","o":8950.0,"h":9115.0,"l":8800.0,"c":8965.0,"v":73273.0,"dr":-0.0138,"sa":0.7621},{"date":"2026-02-11","o":8720.0,"h":8740.0,"l":8135.0,"c":8355.0,"v":135264.0,"dr":-0.068,"sa":0.7623},{"date":"2026-02-12","o":8350.0,"h":8420.0,"l":7595.0,"c":7710.0,"v":213765.0,"dr":-0.0772,"sa":0.7652},{"date":"2026-02-13","o":8065.0,"h":9135.0,"l":7965.0,"c":9060.0,"v":488688.0,"dr":0.1751,"sa":0.7852},{"date":"2026-02-18","o":9100.0,"h":9425.0,"l":8775.0,"c":8805.0,"v":88098.0,"dr":-0.0281,"sa":0.7856},{"date":"2026-02-19","o":8910.0,"h":8945.0,"l":8630.0,"c":8760.0,"v":43605.0,"dr":-0.0051,"sa":0.7856},{"date":"2026-02-20","o":8860.0,"h":9430.0,"l":8825.0,"c":9140.0,"v":83417.0,"dr":0.0434,"sa":0.7857},{"date":"2026-02-23","o":9035.0,"h":9035.0,"l":8480.0,"c":8500.0,"v":93955.0,"dr":-0.07,"sa":0.7884},{"date":"2026-02-24","o":8480.0,"h":8675.0,"l":8215.0,"c":8545.0,"v":47108.0,"dr":0.0053,"sa":0.7883},{"date":"2026-02-25","o":8970.0,"h":10100.0,"l":8970.0,"c":10100.0,"v":78607.0,"dr":0.182,"sa":0.808},{"date":"2026-02-26","o":9990.0,"h":10140.0,"l":9715.0,"c":9885.0,"v":81173.0,"dr":-0.0213,"sa":0.8079},{"date":"2026-02-27","o":9750.0,"h":9800.0,"l":9365.0,"c":9385.0,"v":87313.0,"dr":-0.0506,"sa":0.8047},{"date":"2026-03-02","o":9420.0,"h":10110.0,"l":9220.0,"c":9940.0,"v":126398.0,"dr":0.0591,"sa":0.8044},{"date":"2026-03-03","o":9770.0,"h":10200.0,"l":9475.0,"c":10200.0,"v":60487.0,"dr":0.0262,"sa":0.8044},{"date":"2026-03-04","o":10500.0,"h":11500.0,"l":10500.0,"c":11420.0,"v":214411.0,"dr":0.1196,"sa":0.813},{"date":"2026-03-05","o":11420.0,"h":11590.0,"l":10980.0,"c":11080.0,"v":169557.0,"dr":-0.0298,"sa":0.8135},{"date":"2026-03-06","o":11100.0,"h":11100.0,"l":10650.0,"c":10800.0,"v":59670.0,"dr":-0.0253,"sa":0.8138},{"date":"2026-03-09","o":10700.0,"h":11180.0,"l":10570.0,"c":10850.0,"v":136777.0,"dr":0.0046,"sa":0.8107},{"date":"2026-03-10","o":11080.0,"h":11080.0,"l":10570.0,"c":10660.0,"v":69594.0,"dr":-0.0175,"sa":0.8097},{"date":"2026-03-11","o":10670.0,"h":10990.0,"l":10400.0,"c":10670.0,"v":105707.0,"dr":0.0009,"sa":0.8053},{"date":"2026-03-12","o":10510.0,"h":10740.0,"l":10390.0,"c":10450.0,"v":109634.0,"dr":-0.0206,"sa":0.8056},{"date":"2026-03-13","o":10990.0,"h":10990.0,"l":10500.0,"c":10620.0,"v":102160.0,"dr":0.0163,"sa":0.8057},{"date":"2026-03-16","o":11070.0,"h":11150.0,"l":10750.0,"c":11050.0,"v":150914.0,"dr":0.0405,"sa":0.8065},{"date":"2026-03-17","o":11110.0,"h":11610.0,"l":11080.0,"c":11450.0,"v":158128.0,"dr":0.0362,"sa":0.8062},{"date":"2026-03-18","o":11350.0,"h":11360.0,"l":10970.0,"c":11030.0,"v":95869.0,"dr":-0.0367,"sa":0.8067},{"date":"2026-03-19","o":10750.0,"h":11160.0,"l":10470.0,"c":11040.0,"v":65731.0,"dr":0.0009,"sa":0.8067},{"date":"2026-03-20","o":10970.0,"h":11040.0,"l":10610.0,"c":10790.0,"v":103069.0,"dr":-0.0226,"sa":0.7875},{"date":"2026-03-23","o":10940.0,"h":11030.0,"l":10620.0,"c":10910.0,"v":96287.0,"dr":0.0111,"sa":0.7847},{"date":"2026-03-25","o":10040.0,"h":10320.0,"l":9710.0,"c":9750.0,"v":177862.0,"dr":-0.1063,"sa":0.7922},{"date":"2026-03-26","o":9525.0,"h":9620.0,"l":9205.0,"c":9305.0,"v":113927.0,"dr":-0.0456,"sa":0.7905},{"date":"2026-03-27","o":9160.0,"h":9160.0,"l":8600.0,"c":8815.0,"v":197537.0,"dr":-0.0527,"sa":0.7915},{"date":"2026-03-30","o":9015.0,"h":9100.0,"l":8715.0,"c":8845.0,"v":81409.0,"dr":0.0034,"sa":0.7903},{"date":"2026-03-31","o":9000.0,"h":9600.0,"l":8900.0,"c":9550.0,"v":83441.0,"dr":0.0797,"sa":0.7941},{"date":"2026-04-01","o":9795.0,"h":9795.0,"l":9385.0,"c":9545.0,"v":36684.0,"dr":-0.0005,"sa":0.7931},{"date":"2026-04-06","o":9595.0,"h":9790.0,"l":9545.0,"c":9590.0,"v":88863.0,"dr":0.0047,"sa":0.7932},{"date":"2026-04-07","o":9585.0,"h":9635.0,"l":9155.0,"c":9635.0,"v":59866.0,"dr":0.0047,"sa":0.7932},{"date":"2026-04-08","o":9990.0,"h":10190.0,"l":9505.0,"c":9605.0,"v":145655.0,"dr":-0.0031,"sa":0.7893},{"date":"2026-04-09","o":9500.0,"h":9630.0,"l":9115.0,"c":9265.0,"v":82943.0,"dr":-0.0354,"sa":0.7884},{"date":"2026-04-10","o":9335.0,"h":9335.0,"l":8945.0,"c":9180.0,"v":123025.0,"dr":-0.0092,"sa":0.7881},{"date":"2026-04-13","o":9045.0,"h":9490.0,"l":9000.0,"c":9455.0,"v":61224.0,"dr":0.03,"sa":0.7851},{"date":"2026-04-14","o":9735.0,"h":10130.0,"l":9735.0,"c":10000.0,"v":137844.0,"dr":0.0576,"sa":0.787},{"date":"2026-04-15","o":10000.0,"h":10590.0,"l":10000.0,"c":10540.0,"v":92765.0,"dr":0.054,"sa":0.7887},{"date":"2026-04-16","o":10510.0,"h":10770.0,"l":10130.0,"c":10750.0,"v":46276.0,"dr":0.0199,"sa":0.7885},{"date":"2026-04-17","o":11010.0,"h":11550.0,"l":10900.0,"c":11130.0,"v":183265.0,"dr":0.0353,"sa":0.788},{"date":"2026-04-20","o":11030.0,"h":11520.0,"l":10790.0,"c":11490.0,"v":88584.0,"dr":0.0323,"sa":0.7884},{"date":"2026-04-21","o":11440.0,"h":11440.0,"l":10570.0,"c":10630.0,"v":177212.0,"dr":-0.0748,"sa":0.7919},{"date":"2026-04-22","o":11020.0,"h":11470.0,"l":11020.0,"c":11240.0,"v":88222.0,"dr":0.0574,"sa":0.7823},{"date":"2026-04-23","o":11090.0,"h":11200.0,"l":10660.0,"c":10840.0,"v":60350.0,"dr":-0.0356,"sa":0.7827},{"date":"2026-04-24","o":10990.0,"h":11170.0,"l":10840.0,"c":11030.0,"v":31187.0,"dr":0.0175,"sa":0.7827},{"date":"2026-04-27","o":11020.0,"h":11280.0,"l":10940.0,"c":11030.0,"v":40224.0,"dr":0.0,"sa":0.7804},{"date":"2026-04-28","o":10930.0,"h":10950.0,"l":10640.0,"c":10830.0,"v":37895.0,"dr":-0.0181,"sa":0.7804},{"date":"2026-04-29","o":10600.0,"h":10600.0,"l":9870.0,"c":10050.0,"v":176165.0,"dr":-0.072,"sa":0.7811},{"date":"2026-04-30","o":10050.0,"h":10500.0,"l":9920.0,"c":10430.0,"v":40058.0,"dr":0.0378,"sa":0.7813},{"date":"2026-05-04","o":10960.0,"h":11430.0,"l":10950.0,"c":11250.0,"v":115035.0,"dr":0.0786,"sa":0.7772},{"date":"2026-05-05","o":11490.0,"h":11520.0,"l":10710.0,"c":10890.0,"v":65169.0,"dr":-0.032,"sa":0.7766},{"date":"2026-05-06","o":10740.0,"h":10900.0,"l":10600.0,"c":10890.0,"v":58865.0,"dr":0.0,"sa":0.7745},{"date":"2026-05-07","o":10750.0,"h":10830.0,"l":10460.0,"c":10630.0,"v":220133.0,"dr":-0.0239,"sa":0.7746},{"date":"2026-05-08","o":10270.0,"h":11080.0,"l":10090.0,"c":11070.0,"v":102933.0,"dr":0.0414,"sa":0.7753},{"date":"2026-05-11","o":10890.0,"h":11950.0,"l":10750.0,"c":11600.0,"v":174370.0,"dr":0.0479,"sa":0.7767},{"date":"2026-05-12","o":11750.0,"h":11970.0,"l":11000.0,"c":11340.0,"v":78166.0,"dr":-0.0224,"sa":0.7769},{"date":"2026-05-13","o":11130.0,"h":11210.0,"l":10830.0,"c":11070.0,"v":52082.0,"dr":-0.0238,"sa":0.7773},{"date":"2026-05-14","o":10970.0,"h":12200.0,"l":10750.0,"c":11620.0,"v":118779.0,"dr":0.0497,"sa":0.7787},{"date":"2026-05-15","o":11300.0,"h":11300.0,"l":10600.0,"c":10770.0,"v":150955.0,"dr":-0.0731,"sa":0.7812},{"date":"2026-05-18","o":10500.0,"h":10680.0,"l":10140.0,"c":10420.0,"v":75922.0,"dr":-0.0325,"sa":0.7811},{"date":"2026-05-19","o":10400.0,"h":10780.0,"l":10240.0,"c":10670.0,"v":28245.0,"dr":0.024,"sa":0.7804},{"date":"2026-05-20","o":10500.0,"h":10830.0,"l":10500.0,"c":10550.0,"v":74640.0,"dr":-0.0112,"sa":0.7797},{"date":"2026-05-21","o":10420.0,"h":10730.0,"l":10320.0,"c":10620.0,"v":34483.0,"dr":0.0066,"sa":0.7407},{"date":"2026-05-22","o":10570.0,"h":10660.0,"l":10160.0,"c":10200.0,"v":44613.0,"dr":-0.0395,"sa":0.7415},{"date":"2026-05-26","o":10250.0,"h":10330.0,"l":9860.0,"c":9935.0,"v":92059.0,"dr":-0.026,"sa":0.7393},{"date":"2026-05-27","o":9745.0,"h":9900.0,"l":9560.0,"c":9550.0,"v":109445.0,"dr":-0.0388,"sa":0.7337},{"date":"2026-05-28","o":9500.0,"h":10040.0,"l":9320.0,"c":10030.0,"v":77361.0,"dr":0.0503,"sa":0.7353},{"date":"2026-05-29","o":9895.0,"h":10530.0,"l":9885.0,"c":10380.0,"v":81865.0,"dr":0.0349,"sa":0.736},{"date":"2026-06-01","o":10290.0,"h":10290.0,"l":9695.0,"c":10100.0,"v":82171.0,"dr":-0.027,"sa":0.7365},{"date":"2026-06-02","o":9875.0,"h":9910.0,"l":9535.0,"c":9690.0,"v":98229.0,"dr":-0.0406,"sa":0.7363},{"date":"2026-06-03","o":9610.0,"h":9610.0,"l":9145.0,"c":9180.0,"v":89078.0,"dr":-0.0526,"sa":0.7373},{"date":"2026-06-04","o":9210.0,"h":9320.0,"l":9090.0,"c":9205.0,"v":81595.0,"dr":0.0027,"sa":0.7373},{"date":"2026-06-05","o":8900.0,"h":9120.0,"l":8300.0,"c":8545.0,"v":214827.0,"dr":-0.0717,"sa":0.7404},{"date":"2026-06-08","o":8760.0,"h":9200.0,"l":8715.0,"c":9150.0,"v":89991.0,"dr":0.0708,"sa":0.7424},{"date":"2026-06-09","o":8990.0,"h":9265.0,"l":8450.0,"c":8720.0,"v":115857.0,"dr":-0.047,"sa":0.7439},{"date":"2026-06-10","o":8660.0,"h":9070.0,"l":8575.0,"c":8620.0,"v":80772.0,"dr":-0.0115,"sa":0.744},{"date":"2026-06-11","o":8630.0,"h":8960.0,"l":8455.0,"c":8890.0,"v":107752.0,"dr":0.0313,"sa":0.7446},{"date":"2026-06-12","o":8890.0,"h":9175.0,"l":8640.0,"c":8860.0,"v":97573.0,"dr":-0.0034,"sa":0.7431},{"date":"2026-06-16","o":9265.0,"h":9590.0,"l":9245.0,"c":9410.0,"v":131351.0,"dr":0.0621,"sa":0.7456},{"date":"2026-06-17","o":9265.0,"h":9650.0,"l":9165.0,"c":9190.0,"v":80590.0,"dr":-0.0234,"sa":0.7444},{"date":"2026-06-18","o":9270.0,"h":9490.0,"l":8970.0,"c":9140.0,"v":43229.0,"dr":-0.0054,"sa":0.7438},{"date":"2026-06-19","o":9200.0,"h":9320.0,"l":8950.0,"c":9150.0,"v":3668.0,"dr":0.0011,"sa":0.7434},{"date":"2026-06-22","o":9225.0,"h":9890.0,"l":9220.0,"c":9340.0,"v":72914.0,"dr":0.0208,"sa":0.7436},{"date":"2026-06-23","o":9010.0,"h":9340.0,"l":8905.0,"c":9150.0,"v":29410.0,"dr":-0.0203,"sa":0.7435},{"date":"2026-06-24","o":9105.0,"h":9110.0,"l":8530.0,"c":8645.0,"v":140160.0,"dr":-0.0552,"sa":0.7449},{"date":"2026-06-25","o":8605.0,"h":8635.0,"l":8115.0,"c":8160.0,"v":96405.0,"dr":-0.0561,"sa":0.747},{"date":"2026-06-26","o":8120.0,"h":8560.0,"l":8010.0,"c":8515.0,"v":103919.0,"dr":0.0435,"sa":0.7471},{"date":"2026-06-29","o":8650.0,"h":8735.0,"l":8400.0,"c":8710.0,"v":32613.0,"dr":0.0229,"sa":0.7329},{"date":"2026-06-30","o":8465.0,"h":8550.0,"l":8200.0,"c":8480.0,"v":44907.0,"dr":-0.0264,"sa":0.7326},{"date":"2026-07-01","o":8520.0,"h":9570.0,"l":8460.0,"c":9300.0,"v":110531.0,"dr":0.0967,"sa":0.7319},{"date":"2026-07-02","o":9580.0,"h":10090.0,"l":9485.0,"c":9625.0,"v":88940.0,"dr":0.0349,"sa":0.723},{"date":"2026-07-03","o":9795.0,"h":9800.0,"l":9420.0,"c":9760.0,"v":7008.0,"dr":0.014,"sa":0.722},{"date":"2026-07-06","o":9560.0,"h":9960.0,"l":9310.0,"c":9840.0,"v":95614.0,"dr":0.0082,"sa":0.7195},{"date":"2026-07-07","o":9800.0,"h":9900.0,"l":9415.0,"c":9545.0,"v":20532.0,"dr":-0.03,"sa":0.7178},{"date":"2026-07-08","o":9500.0,"h":9500.0,"l":9135.0,"c":9335.0,"v":43944.0,"dr":-0.022,"sa":0.7181},{"date":"2026-07-10","o":9695.0,"h":9760.0,"l":9200.0,"c":9250.0,"v":31313.0,"dr":-0.0091,"sa":0.7176},{"date":"2026-07-13","o":9100.0,"h":9350.0,"l":8970.0,"c":9130.0,"v":159658.0,"dr":-0.013,"sa":0.715},{"date":"2026-07-14","o":9220.0,"h":9390.0,"l":9090.0,"c":9330.0,"v":41261.0,"dr":0.0219,"sa":0.7153},{"date":"2026-07-15","o":9545.0,"h":9760.0,"l":9240.0,"c":9675.0,"v":201968.0,"dr":0.037,"sa":0.7155},{"date":"2026-07-16","o":9420.0,"h":9550.0,"l":9270.0,"c":9330.0,"v":31098.0,"dr":-0.0357,"sa":0.7133},{"date":"2026-07-17","o":8935.0,"h":9385.0,"l":8890.0,"c":9150.0,"v":38374.0,"dr":-0.0193,"sa":0.7133},{"date":"2026-07-20","o":9165.0,"h":9610.0,"l":9050.0,"c":9360.0,"v":68768.0,"dr":0.023,"sa":0.7051},{"date":"2026-07-21","o":9780.0,"h":10520.0,"l":9780.0,"c":10200.0,"v":348107.0,"dr":0.0897,"sa":0.711},{"date":"2026-07-22","o":9975.0,"h":10180.0,"l":9645.0,"c":9670.0,"v":62427.0,"dr":-0.052,"sa":0.7118},{"date":"2026-07-23","o":9565.0,"h":9690.0,"l":9300.0,"c":9470.0,"v":56465.0,"dr":-0.0207,"sa":0.7115},{"date":"2026-07-24","o":9290.0,"h":9430.0,"l":9075.0,"c":9350.0,"v":38060.0,"dr":-0.0127,"sa":0.711},{"date":"2026-07-27","o":9670.0,"h":9935.0,"l":9525.0,"c":9935.0,"v":90972.0,"dr":0.0626,"sa":0.7129},{"date":"2026-07-28","o":9555.0,"h":9950.0,"l":9415.0,"c":9885.0,"v":47138.0,"dr":-0.005,"sa":0.7123}]