[{"date":"2025-11-12","o":7280.0,"h":7370.0,"l":7280.0,"c":7335.0,"v":16.0,"dr":0.0082,"sa":1.3936},{"date":"2025-11-13","o":7400.0,"h":7400.0,"l":7350.0,"c":7310.0,"v":167.0,"dr":-0.0034,"sa":1.3934},{"date":"2025-11-14","o":7190.0,"h":7280.0,"l":7170.0,"c":7260.0,"v":18.0,"dr":-0.0068,"sa":0.4697},{"date":"2025-11-17","o":7175.0,"h":7220.0,"l":7175.0,"c":7175.0,"v":1155.0,"dr":-0.0117,"sa":0.4699},{"date":"2025-11-18","o":7175.0,"h":0.0,"l":0.0,"c":6995.0,"v":5.0,"dr":-0.0251,"sa":0.4706},{"date":"2025-11-19","o":6915.0,"h":6925.0,"l":6850.0,"c":6900.0,"v":119.0,"dr":-0.0136,"sa":0.4708},{"date":"2025-11-21","o":7115.0,"h":7125.0,"l":7115.0,"c":7125.0,"v":25.0,"dr":0.0326,"sa":0.4716},{"date":"2025-11-25","o":7105.0,"h":7250.0,"l":7105.0,"c":7235.0,"v":28.0,"dr":0.0154,"sa":0.4716},{"date":"2025-11-26","o":7305.0,"h":7360.0,"l":7305.0,"c":7305.0,"v":21.0,"dr":0.0097,"sa":0.4716},{"date":"2025-11-27","o":7310.0,"h":0.0,"l":0.0,"c":7310.0,"v":1.0,"dr":0.0007,"sa":0.4711},{"date":"2025-11-28","o":7280.0,"h":7280.0,"l":7265.0,"c":7295.0,"v":23.0,"dr":-0.0021,"sa":0.47},{"date":"2025-12-01","o":7235.0,"h":7285.0,"l":7225.0,"c":7240.0,"v":461.0,"dr":-0.0075,"sa":0.4661},{"date":"2025-12-02","o":7300.0,"h":7310.0,"l":7300.0,"c":7305.0,"v":47.0,"dr":0.009,"sa":0.466},{"date":"2025-12-03","o":7240.0,"h":7305.0,"l":7240.0,"c":7305.0,"v":123.0,"dr":0.0,"sa":0.466},{"date":"2025-12-04","o":7260.0,"h":7260.0,"l":7180.0,"c":7190.0,"v":26.0,"dr":-0.0157,"sa":0.4663},{"date":"2025-12-05","o":7140.0,"h":7200.0,"l":7140.0,"c":7155.0,"v":6.0,"dr":-0.0049,"sa":0.4663},{"date":"2025-12-09","o":7260.0,"h":7260.0,"l":7195.0,"c":7210.0,"v":765.0,"dr":0.0077,"sa":0.4662},{"date":"2025-12-10","o":7160.0,"h":7215.0,"l":7160.0,"c":7220.0,"v":25.0,"dr":0.0014,"sa":0.4662},{"date":"2025-12-11","o":7315.0,"h":7350.0,"l":7300.0,"c":7275.0,"v":74.0,"dr":0.0076,"sa":0.4661},{"date":"2025-12-12","o":7235.0,"h":7300.0,"l":7235.0,"c":7280.0,"v":273.0,"dr":0.0007,"sa":0.4661},{"date":"2025-12-15","o":7215.0,"h":7250.0,"l":7215.0,"c":7325.0,"v":123.0,"dr":0.0062,"sa":0.466},{"date":"2025-12-16","o":7445.0,"h":7455.0,"l":7415.0,"c":7425.0,"v":413.0,"dr":0.0137,"sa":0.4658},{"date":"2025-12-17","o":7415.0,"h":7490.0,"l":7415.0,"c":7410.0,"v":10.0,"dr":-0.002,"sa":0.4658},{"date":"2025-12-18","o":7465.0,"h":7500.0,"l":7465.0,"c":7475.0,"v":38.0,"dr":0.0088,"sa":0.4641},{"date":"2025-12-19","o":7470.0,"h":7470.0,"l":7470.0,"c":7515.0,"v":54.0,"dr":0.0054,"sa":0.4641},{"date":"2025-12-22","o":7475.0,"h":7475.0,"l":7475.0,"c":7520.0,"v":26.0,"dr":0.0007,"sa":0.4641},{"date":"2025-12-23","o":7575.0,"h":7575.0,"l":7420.0,"c":7370.0,"v":162.0,"dr":-0.0199,"sa":0.4645},{"date":"2025-12-24","o":7385.0,"h":7385.0,"l":7385.0,"c":7395.0,"v":1.0,"dr":0.0034,"sa":0.4645},{"date":"2025-12-26","o":7395.0,"h":7960.0,"l":7395.0,"c":7895.0,"v":23.0,"dr":0.0676,"sa":0.469},{"date":"2025-12-29","o":7440.0,"h":7445.0,"l":7365.0,"c":7370.0,"v":266.0,"dr":-0.0665,"sa":0.4736},{"date":"2025-12-30","o":7525.0,"h":7525.0,"l":7445.0,"c":7415.0,"v":42.0,"dr":0.0061,"sa":0.4729},{"date":"2026-01-02","o":7390.0,"h":7390.0,"l":7250.0,"c":7300.0,"v":496.0,"dr":-0.0155,"sa":0.4723},{"date":"2026-01-05","o":7350.0,"h":7350.0,"l":7290.0,"c":7345.0,"v":120.0,"dr":0.0062,"sa":0.4697},{"date":"2026-01-06","o":7345.0,"h":7345.0,"l":7220.0,"c":7300.0,"v":40.0,"dr":-0.0061,"sa":0.4697},{"date":"2026-01-07","o":7570.0,"h":7625.0,"l":7535.0,"c":7555.0,"v":257.0,"dr":0.0349,"sa":0.4708},{"date":"2026-01-08","o":7295.0,"h":7345.0,"l":7145.0,"c":7155.0,"v":394.0,"dr":-0.0529,"sa":0.474},{"date":"2026-01-09","o":7170.0,"h":7220.0,"l":7130.0,"c":7175.0,"v":368.0,"dr":0.0028,"sa":0.474},{"date":"2026-01-12","o":7160.0,"h":7210.0,"l":7155.0,"c":7160.0,"v":242.0,"dr":-0.0021,"sa":0.474},{"date":"2026-01-13","o":7155.0,"h":7155.0,"l":7150.0,"c":7175.0,"v":3.0,"dr":0.0021,"sa":0.4739},{"date":"2026-01-14","o":7150.0,"h":7175.0,"l":7110.0,"c":7155.0,"v":17.0,"dr":-0.0028,"sa":0.473},{"date":"2026-01-15","o":7195.0,"h":7215.0,"l":7180.0,"c":7165.0,"v":8.0,"dr":0.0014,"sa":0.4727},{"date":"2026-01-16","o":7170.0,"h":7170.0,"l":7080.0,"c":7130.0,"v":9.0,"dr":-0.0049,"sa":0.4726},{"date":"2026-01-19","o":7130.0,"h":0.0,"l":0.0,"c":7130.0,"v":3.0,"dr":0.0,"sa":0.4726},{"date":"2026-01-20","o":6955.0,"h":7275.0,"l":6955.0,"c":7205.0,"v":105.0,"dr":0.0105,"sa":0.4726},{"date":"2026-01-21","o":7085.0,"h":7150.0,"l":7080.0,"c":7175.0,"v":11.0,"dr":-0.0042,"sa":0.4722},{"date":"2026-01-22","o":7205.0,"h":7255.0,"l":7205.0,"c":7200.0,"v":217.0,"dr":0.0035,"sa":0.4705},{"date":"2026-01-23","o":7760.0,"h":7965.0,"l":7760.0,"c":7965.0,"v":6202.0,"dr":0.1062,"sa":0.4809},{"date":"2026-01-26","o":7965.0,"h":8100.0,"l":7930.0,"c":8100.0,"v":716.0,"dr":0.0169,"sa":0.4798},{"date":"2026-01-27","o":8155.0,"h":8460.0,"l":8155.0,"c":8380.0,"v":1730.0,"dr":0.0346,"sa":0.4792},{"date":"2026-01-28","o":8330.0,"h":8330.0,"l":8130.0,"c":8215.0,"v":918.0,"dr":-0.0197,"sa":0.4795},{"date":"2026-01-29","o":8265.0,"h":8265.0,"l":8140.0,"c":8175.0,"v":6.0,"dr":-0.0049,"sa":0.4795},{"date":"2026-01-30","o":8120.0,"h":8185.0,"l":8100.0,"c":8095.0,"v":74.0,"dr":-0.0098,"sa":0.4782},{"date":"2026-02-02","o":8090.0,"h":8200.0,"l":8090.0,"c":8120.0,"v":93.0,"dr":0.0031,"sa":0.4742},{"date":"2026-02-03","o":8260.0,"h":8305.0,"l":8260.0,"c":8295.0,"v":46.0,"dr":0.0216,"sa":0.4745},{"date":"2026-02-04","o":8335.0,"h":8435.0,"l":8195.0,"c":8240.0,"v":989.0,"dr":-0.0066,"sa":0.4744},{"date":"2026-02-05","o":8065.0,"h":8295.0,"l":8065.0,"c":8205.0,"v":36.0,"dr":-0.0042,"sa":0.4507},{"date":"2026-02-06","o":8240.0,"h":8350.0,"l":8240.0,"c":8235.0,"v":95.0,"dr":0.0037,"sa":0.4506},{"date":"2026-02-09","o":8295.0,"h":8350.0,"l":8295.0,"c":8345.0,"v":24.0,"dr":0.0134,"sa":0.4507},{"date":"2026-02-10","o":8280.0,"h":8280.0,"l":8280.0,"c":8320.0,"v":6.0,"dr":-0.003,"sa":0.4507},{"date":"2026-02-11","o":8250.0,"h":8250.0,"l":8170.0,"c":8210.0,"v":212.0,"dr":-0.0132,"sa":0.4508},{"date":"2026-02-12","o":8035.0,"h":8035.0,"l":7985.0,"c":8025.0,"v":370.0,"dr":-0.0225,"sa":0.4498},{"date":"2026-02-13","o":7960.0,"h":8095.0,"l":7960.0,"c":8150.0,"v":274.0,"dr":0.0156,"sa":0.45},{"date":"2026-02-18","o":8270.0,"h":8270.0,"l":8165.0,"c":8160.0,"v":226.0,"dr":0.0012,"sa":0.4499},{"date":"2026-02-19","o":8045.0,"h":8145.0,"l":7975.0,"c":8085.0,"v":4169.0,"dr":-0.0092,"sa":0.4496},{"date":"2026-02-20","o":8060.0,"h":8060.0,"l":8060.0,"c":8115.0,"v":270.0,"dr":0.0037,"sa":0.449},{"date":"2026-02-23","o":8080.0,"h":8080.0,"l":8045.0,"c":8010.0,"v":86.0,"dr":-0.0129,"sa":0.4491},{"date":"2026-02-24","o":7885.0,"h":7970.0,"l":7885.0,"c":7915.0,"v":7.0,"dr":-0.0119,"sa":0.4493},{"date":"2026-02-25","o":7935.0,"h":8170.0,"l":7935.0,"c":8170.0,"v":60.0,"dr":0.0322,"sa":0.4502},{"date":"2026-02-26","o":7935.0,"h":8170.0,"l":7935.0,"c":8170.0,"v":0.0,"dr":0.0,"sa":0.4501},{"date":"2026-02-27","o":8350.0,"h":8615.0,"l":8350.0,"c":8440.0,"v":1296.0,"dr":0.033,"sa":0.451},{"date":"2026-03-02","o":8340.0,"h":8390.0,"l":8235.0,"c":8390.0,"v":1335.0,"dr":-0.0059,"sa":0.4511},{"date":"2026-03-03","o":8170.0,"h":8250.0,"l":8110.0,"c":8320.0,"v":136.0,"dr":-0.0083,"sa":0.4512},{"date":"2026-03-04","o":8375.0,"h":8440.0,"l":8320.0,"c":8340.0,"v":80.0,"dr":0.0024,"sa":0.4511},{"date":"2026-03-05","o":8350.0,"h":8390.0,"l":8190.0,"c":8185.0,"v":225.0,"dr":-0.0186,"sa":0.4516},{"date":"2026-03-06","o":8175.0,"h":8210.0,"l":8175.0,"c":8200.0,"v":52.0,"dr":0.0018,"sa":0.4513},{"date":"2026-03-09","o":8090.0,"h":8205.0,"l":8035.0,"c":8305.0,"v":95.0,"dr":0.0128,"sa":0.4513},{"date":"2026-03-10","o":8540.0,"h":8605.0,"l":8275.0,"c":8275.0,"v":680.0,"dr":-0.0036,"sa":0.4513},{"date":"2026-03-11","o":8280.0,"h":8390.0,"l":8235.0,"c":8320.0,"v":104.0,"dr":0.0054,"sa":0.4493},{"date":"2026-03-12","o":8440.0,"h":8440.0,"l":8385.0,"c":8365.0,"v":6.0,"dr":0.0054,"sa":0.4493},{"date":"2026-03-13","o":8580.0,"h":8580.0,"l":8330.0,"c":8355.0,"v":84.0,"dr":-0.0012,"sa":0.4492},{"date":"2026-03-16","o":8505.0,"h":8825.0,"l":8505.0,"c":8825.0,"v":458.0,"dr":0.0563,"sa":0.4521},{"date":"2026-03-17","o":8705.0,"h":8860.0,"l":8700.0,"c":8710.0,"v":164.0,"dr":-0.013,"sa":0.4487},{"date":"2026-03-18","o":8675.0,"h":8675.0,"l":8400.0,"c":8400.0,"v":26.0,"dr":-0.0356,"sa":0.4501},{"date":"2026-03-19","o":8350.0,"h":8505.0,"l":8350.0,"c":8500.0,"v":69.0,"dr":0.0119,"sa":0.4502},{"date":"2026-03-20","o":8535.0,"h":8535.0,"l":8290.0,"c":8210.0,"v":69.0,"dr":-0.0341,"sa":0.451},{"date":"2026-03-23","o":8310.0,"h":8335.0,"l":8185.0,"c":8240.0,"v":157.0,"dr":0.0037,"sa":0.4506},{"date":"2026-03-25","o":8445.0,"h":8495.0,"l":8390.0,"c":8390.0,"v":71.0,"dr":0.0182,"sa":0.4499},{"date":"2026-03-26","o":8420.0,"h":8420.0,"l":8335.0,"c":8295.0,"v":9.0,"dr":-0.0113,"sa":0.4499},{"date":"2026-03-27","o":8135.0,"h":8220.0,"l":8135.0,"c":8185.0,"v":27.0,"dr":-0.0133,"sa":0.4485},{"date":"2026-03-30","o":8325.0,"h":8325.0,"l":8215.0,"c":8150.0,"v":367.0,"dr":-0.0043,"sa":0.4482},{"date":"2026-03-31","o":8275.0,"h":8300.0,"l":8155.0,"c":8270.0,"v":133.0,"dr":0.0147,"sa":0.4477},{"date":"2026-04-01","o":8355.0,"h":8485.0,"l":8350.0,"c":8355.0,"v":123.0,"dr":0.0103,"sa":0.4477},{"date":"2026-04-06","o":8655.0,"h":8655.0,"l":8530.0,"c":8510.0,"v":328.0,"dr":0.0186,"sa":0.448},{"date":"2026-04-07","o":8430.0,"h":8540.0,"l":8385.0,"c":8520.0,"v":278.0,"dr":0.0012,"sa":0.4479},{"date":"2026-04-08","o":8770.0,"h":8795.0,"l":8735.0,"c":8740.0,"v":117.0,"dr":0.0258,"sa":0.4485},{"date":"2026-04-09","o":8815.0,"h":8840.0,"l":8700.0,"c":8750.0,"v":265.0,"dr":0.0011,"sa":0.4485},{"date":"2026-04-10","o":8830.0,"h":8830.0,"l":8745.0,"c":8810.0,"v":115.0,"dr":0.0069,"sa":0.4471},{"date":"2026-04-13","o":8650.0,"h":8860.0,"l":8650.0,"c":8850.0,"v":5803.0,"dr":0.0045,"sa":0.447},{"date":"2026-04-14","o":8680.0,"h":8745.0,"l":8680.0,"c":8795.0,"v":52.0,"dr":-0.0062,"sa":0.4471},{"date":"2026-04-15","o":8725.0,"h":8725.0,"l":8575.0,"c":8630.0,"v":5899.0,"dr":-0.0188,"sa":0.4476},{"date":"2026-04-16","o":8615.0,"h":8820.0,"l":8615.0,"c":8820.0,"v":8243.0,"dr":0.022,"sa":0.4471},{"date":"2026-04-17","o":8720.0,"h":8720.0,"l":8205.0,"c":8275.0,"v":205.0,"dr":-0.0618,"sa":0.4468},{"date":"2026-04-20","o":8520.0,"h":8680.0,"l":8520.0,"c":8655.0,"v":558.0,"dr":0.0459,"sa":0.4489},{"date":"2026-04-21","o":8655.0,"h":8705.0,"l":8500.0,"c":8450.0,"v":180.0,"dr":-0.0237,"sa":0.4497},{"date":"2026-04-22","o":8440.0,"h":8510.0,"l":8420.0,"c":8430.0,"v":61.0,"dr":-0.0024,"sa":0.446},{"date":"2026-04-23","o":8475.0,"h":8480.0,"l":8475.0,"c":8295.0,"v":15.0,"dr":-0.016,"sa":0.4455},{"date":"2026-04-24","o":8355.0,"h":8400.0,"l":8355.0,"c":8420.0,"v":158.0,"dr":0.0151,"sa":0.4457},{"date":"2026-04-27","o":8460.0,"h":8505.0,"l":8375.0,"c":8360.0,"v":129.0,"dr":-0.0071,"sa":0.4448},{"date":"2026-04-28","o":8520.0,"h":8520.0,"l":8435.0,"c":8480.0,"v":246.0,"dr":0.0144,"sa":0.4391},{"date":"2026-04-29","o":8525.0,"h":8525.0,"l":8525.0,"c":8525.0,"v":13.0,"dr":0.0053,"sa":0.4321},{"date":"2026-04-30","o":8520.0,"h":8825.0,"l":8520.0,"c":8865.0,"v":15843.0,"dr":0.0399,"sa":0.4333},{"date":"2026-05-04","o":8755.0,"h":8760.0,"l":8675.0,"c":8685.0,"v":820.0,"dr":-0.0203,"sa":0.429},{"date":"2026-05-05","o":8960.0,"h":9005.0,"l":8850.0,"c":8885.0,"v":818.0,"dr":0.023,"sa":0.4291},{"date":"2026-05-06","o":8835.0,"h":8835.0,"l":8835.0,"c":8805.0,"v":32.0,"dr":-0.009,"sa":0.4285},{"date":"2026-05-07","o":8760.0,"h":8795.0,"l":8685.0,"c":8690.0,"v":155.0,"dr":-0.0131,"sa":0.4285},{"date":"2026-05-08","o":8780.0,"h":8870.0,"l":8780.0,"c":8805.0,"v":48.0,"dr":0.0132,"sa":0.4285},{"date":"2026-05-11","o":9025.0,"h":9255.0,"l":9025.0,"c":9230.0,"v":369.0,"dr":0.0483,"sa":0.4306},{"date":"2026-05-12","o":9205.0,"h":9205.0,"l":9065.0,"c":9135.0,"v":351.0,"dr":-0.0103,"sa":0.4307},{"date":"2026-05-13","o":9100.0,"h":9115.0,"l":8985.0,"c":9200.0,"v":832.0,"dr":0.0071,"sa":0.4304},{"date":"2026-05-14","o":9335.0,"h":9395.0,"l":9300.0,"c":9350.0,"v":166.0,"dr":0.0163,"sa":0.4305},{"date":"2026-05-15","o":9245.0,"h":9290.0,"l":9240.0,"c":9245.0,"v":325.0,"dr":-0.0112,"sa":0.429},{"date":"2026-05-18","o":9460.0,"h":9520.0,"l":9430.0,"c":9465.0,"v":27.0,"dr":0.0238,"sa":0.4291},{"date":"2026-05-19","o":9455.0,"h":9515.0,"l":9330.0,"c":9540.0,"v":307.0,"dr":0.0079,"sa":0.429},{"date":"2026-05-20","o":9570.0,"h":9625.0,"l":9570.0,"c":9570.0,"v":26.0,"dr":0.0031,"sa":0.4289},{"date":"2026-05-21","o":9640.0,"h":9885.0,"l":9640.0,"c":9750.0,"v":749.0,"dr":0.0188,"sa":0.4292},{"date":"2026-05-22","o":10010.0,"h":10010.0,"l":9955.0,"c":9990.0,"v":71.0,"dr":0.0246,"sa":0.4296},{"date":"2026-05-26","o":10100.0,"h":10170.0,"l":10100.0,"c":10160.0,"v":44.0,"dr":0.017,"sa":0.4296},{"date":"2026-05-27","o":9835.0,"h":9835.0,"l":9620.0,"c":9665.0,"v":167.0,"dr":-0.0487,"sa":0.4327},{"date":"2026-05-28","o":9485.0,"h":9510.0,"l":9480.0,"c":9500.0,"v":698.0,"dr":-0.0171,"sa":0.4332},{"date":"2026-05-29","o":9510.0,"h":9750.0,"l":9510.0,"c":9650.0,"v":451.0,"dr":0.0158,"sa":0.4318},{"date":"2026-06-01","o":9720.0,"h":9950.0,"l":9660.0,"c":9905.0,"v":475.0,"dr":0.0264,"sa":0.4324},{"date":"2026-06-02","o":10040.0,"h":10330.0,"l":10040.0,"c":10280.0,"v":377.0,"dr":0.0379,"sa":0.4336},{"date":"2026-06-03","o":10140.0,"h":10220.0,"l":9970.0,"c":9975.0,"v":157.0,"dr":-0.0297,"sa":0.4346},{"date":"2026-06-04","o":9935.0,"h":10070.0,"l":9905.0,"c":10130.0,"v":141.0,"dr":0.0155,"sa":0.4347},{"date":"2026-06-05","o":9830.0,"h":10030.0,"l":9500.0,"c":9475.0,"v":618.0,"dr":-0.0647,"sa":0.4398},{"date":"2026-06-08","o":9475.0,"h":9510.0,"l":9475.0,"c":9515.0,"v":471.0,"dr":0.0042,"sa":0.4395},{"date":"2026-06-09","o":9190.0,"h":9190.0,"l":8825.0,"c":8990.0,"v":964.0,"dr":-0.0552,"sa":0.4433},{"date":"2026-06-10","o":8820.0,"h":8875.0,"l":8815.0,"c":8785.0,"v":391.0,"dr":-0.0228,"sa":0.444},{"date":"2026-06-11","o":8795.0,"h":9040.0,"l":8790.0,"c":9050.0,"v":296.0,"dr":0.0302,"sa":0.4449},{"date":"2026-06-12","o":9160.0,"h":9220.0,"l":9160.0,"c":9210.0,"v":521.0,"dr":0.0177,"sa":0.4451},{"date":"2026-06-16","o":8770.0,"h":8845.0,"l":8770.0,"c":8765.0,"v":42.0,"dr":-0.0483,"sa":0.448},{"date":"2026-06-17","o":8785.0,"h":8800.0,"l":8650.0,"c":8590.0,"v":125.0,"dr":-0.02,"sa":0.4486},{"date":"2026-06-18","o":8700.0,"h":8700.0,"l":8585.0,"c":8665.0,"v":97.0,"dr":0.0087,"sa":0.4486},{"date":"2026-06-19","o":8700.0,"h":8700.0,"l":8585.0,"c":8665.0,"v":0.0,"dr":0.0,"sa":0.4486},{"date":"2026-06-22","o":8735.0,"h":8915.0,"l":8735.0,"c":8965.0,"v":96.0,"dr":0.0346,"sa":0.4493},{"date":"2026-06-23","o":8775.0,"h":8865.0,"l":8775.0,"c":8810.0,"v":30.0,"dr":-0.0173,"sa":0.4497},{"date":"2026-06-24","o":8815.0,"h":8815.0,"l":8555.0,"c":8660.0,"v":171.0,"dr":-0.017,"sa":0.4501},{"date":"2026-06-25","o":8665.0,"h":8665.0,"l":8540.0,"c":8565.0,"v":1533.0,"dr":-0.011,"sa":0.4503},{"date":"2026-06-26","o":8535.0,"h":8535.0,"l":8410.0,"c":8425.0,"v":474.0,"dr":-0.0163,"sa":0.4494},{"date":"2026-06-29","o":8410.0,"h":8595.0,"l":8410.0,"c":8645.0,"v":74.0,"dr":0.0261,"sa":0.45},{"date":"2026-06-30","o":8650.0,"h":8650.0,"l":8620.0,"c":8685.0,"v":26.0,"dr":0.0046,"sa":0.45},{"date":"2026-07-01","o":8565.0,"h":8575.0,"l":8510.0,"c":8545.0,"v":368.0,"dr":-0.0161,"sa":0.4503},{"date":"2026-07-02","o":8605.0,"h":8735.0,"l":8500.0,"c":8470.0,"v":128.0,"dr":-0.0088,"sa":0.4498},{"date":"2026-07-03","o":8470.0,"h":0.0,"l":0.0,"c":9000.0,"v":1.0,"dr":0.0626,"sa":0.4537},{"date":"2026-07-06","o":8655.0,"h":8685.0,"l":8565.0,"c":8565.0,"v":94.0,"dr":-0.0483,"sa":0.4566},{"date":"2026-07-07","o":8640.0,"h":8640.0,"l":8495.0,"c":8495.0,"v":71.0,"dr":-0.0082,"sa":0.4565},{"date":"2026-07-08","o":8470.0,"h":8660.0,"l":8470.0,"c":8690.0,"v":332.0,"dr":0.023,"sa":0.4569},{"date":"2026-07-10","o":8920.0,"h":8950.0,"l":8920.0,"c":8925.0,"v":64.0,"dr":0.027,"sa":0.4569},{"date":"2026-07-13","o":9100.0,"h":9275.0,"l":9025.0,"c":9240.0,"v":32027.0,"dr":0.0353,"sa":0.4581},{"date":"2026-07-14","o":8560.0,"h":8560.0,"l":7850.0,"c":7865.0,"v":33555.0,"dr":-0.1488,"sa":0.4824},{"date":"2026-07-15","o":7940.0,"h":7940.0,"l":7785.0,"c":7785.0,"v":564.0,"dr":-0.0102,"sa":0.4818},{"date":"2026-07-16","o":7805.0,"h":7805.0,"l":7700.0,"c":7705.0,"v":277.0,"dr":-0.0103,"sa":0.4801},{"date":"2026-07-17","o":7735.0,"h":7800.0,"l":7720.0,"c":7815.0,"v":560.0,"dr":0.0143,"sa":0.4802},{"date":"2026-07-20","o":7680.0,"h":7680.0,"l":7525.0,"c":7525.0,"v":98.0,"dr":-0.0371,"sa":0.4804},{"date":"2026-07-21","o":7570.0,"h":7570.0,"l":7455.0,"c":7485.0,"v":345.0,"dr":-0.0053,"sa":0.4801},{"date":"2026-07-22","o":7500.0,"h":7510.0,"l":7455.0,"c":7450.0,"v":268.0,"dr":-0.0047,"sa":0.4798},{"date":"2026-07-23","o":7430.0,"h":7435.0,"l":7340.0,"c":7345.0,"v":349.0,"dr":-0.0141,"sa":0.4724},{"date":"2026-07-24","o":7410.0,"h":7485.0,"l":7410.0,"c":7415.0,"v":75.0,"dr":0.0095,"sa":0.4724},{"date":"2026-07-27","o":7635.0,"h":7700.0,"l":7605.0,"c":7705.0,"v":258.0,"dr":0.0391,"sa":0.4738},{"date":"2026-07-28","o":7660.0,"h":7985.0,"l":7660.0,"c":7930.0,"v":519.0,"dr":0.0292,"sa":0.4743}]