[{"date":"2025-11-13","o":8235.0,"h":8310.0,"l":8235.0,"c":8320.0,"v":143.0,"dr":0.0342,"sa":0.739},{"date":"2025-11-14","o":8270.0,"h":8270.0,"l":8115.0,"c":8110.0,"v":154.0,"dr":-0.0252,"sa":0.3646},{"date":"2025-11-17","o":8100.0,"h":8220.0,"l":8075.0,"c":8100.0,"v":279.0,"dr":-0.0012,"sa":0.3643},{"date":"2025-11-18","o":8015.0,"h":8105.0,"l":8015.0,"c":8100.0,"v":10.0,"dr":0.0,"sa":0.3642},{"date":"2025-11-19","o":8045.0,"h":8045.0,"l":7975.0,"c":7990.0,"v":3935.0,"dr":-0.0136,"sa":0.3644},{"date":"2025-11-21","o":8490.0,"h":8560.0,"l":8460.0,"c":8460.0,"v":471.0,"dr":0.0588,"sa":0.3688},{"date":"2025-11-25","o":8695.0,"h":8885.0,"l":8695.0,"c":8830.0,"v":7823.0,"dr":0.0437,"sa":0.3714},{"date":"2025-11-26","o":8830.0,"h":8900.0,"l":8830.0,"c":8895.0,"v":182.0,"dr":0.0074,"sa":0.3715},{"date":"2025-11-27","o":8890.0,"h":8890.0,"l":8890.0,"c":8890.0,"v":1.0,"dr":-0.0006,"sa":0.3672},{"date":"2025-11-28","o":8810.0,"h":8870.0,"l":8810.0,"c":8760.0,"v":158.0,"dr":-0.0146,"sa":0.3674},{"date":"2025-12-01","o":8750.0,"h":8760.0,"l":8750.0,"c":8770.0,"v":127.0,"dr":0.0011,"sa":0.3673},{"date":"2025-12-02","o":8085.0,"h":8720.0,"l":8085.0,"c":8720.0,"v":6127.0,"dr":-0.0057,"sa":0.367},{"date":"2025-12-03","o":8750.0,"h":8750.0,"l":8510.0,"c":8530.0,"v":81.0,"dr":-0.0218,"sa":0.3677},{"date":"2025-12-04","o":8335.0,"h":8335.0,"l":8335.0,"c":8335.0,"v":20.0,"dr":-0.0229,"sa":0.3683},{"date":"2025-12-05","o":8490.0,"h":8520.0,"l":8450.0,"c":8495.0,"v":149.0,"dr":0.0192,"sa":0.3687},{"date":"2025-12-09","o":8155.0,"h":8155.0,"l":8075.0,"c":8115.0,"v":1201.0,"dr":-0.0447,"sa":0.3715},{"date":"2025-12-10","o":7990.0,"h":8115.0,"l":7990.0,"c":8050.0,"v":26.0,"dr":-0.008,"sa":0.3716},{"date":"2025-12-11","o":7965.0,"h":7965.0,"l":7860.0,"c":7905.0,"v":247.0,"dr":-0.018,"sa":0.372},{"date":"2025-12-12","o":8005.0,"h":8005.0,"l":7905.0,"c":7960.0,"v":315.0,"dr":0.007,"sa":0.3719},{"date":"2025-12-15","o":8010.0,"h":8110.0,"l":8000.0,"c":8135.0,"v":354.0,"dr":0.022,"sa":0.3724},{"date":"2025-12-16","o":8310.0,"h":8310.0,"l":8255.0,"c":8240.0,"v":12.0,"dr":0.0129,"sa":0.3726},{"date":"2025-12-17","o":8300.0,"h":8545.0,"l":8300.0,"c":8560.0,"v":97.0,"dr":0.0388,"sa":0.3744},{"date":"2025-12-18","o":8520.0,"h":8520.0,"l":8410.0,"c":8450.0,"v":218.0,"dr":-0.0129,"sa":0.3742},{"date":"2025-12-19","o":8455.0,"h":8500.0,"l":8455.0,"c":8500.0,"v":21.0,"dr":0.0059,"sa":0.374},{"date":"2025-12-22","o":8520.0,"h":8605.0,"l":8520.0,"c":8540.0,"v":386.0,"dr":0.0047,"sa":0.374},{"date":"2025-12-23","o":8475.0,"h":8595.0,"l":8475.0,"c":8460.0,"v":38.0,"dr":-0.0094,"sa":0.3734},{"date":"2025-12-24","o":8460.0,"h":0.0,"l":0.0,"c":8485.0,"v":7.0,"dr":0.003,"sa":0.3731},{"date":"2025-12-26","o":8460.0,"h":0.0,"l":0.0,"c":8485.0,"v":0.0,"dr":0.0,"sa":0.3731},{"date":"2025-12-29","o":8600.0,"h":8645.0,"l":8545.0,"c":8595.0,"v":1584.0,"dr":0.013,"sa":0.3733},{"date":"2025-12-30","o":8670.0,"h":8685.0,"l":8645.0,"c":8660.0,"v":257.0,"dr":0.0076,"sa":0.3695},{"date":"2026-01-02","o":8615.0,"h":8735.0,"l":8615.0,"c":8760.0,"v":378.0,"dr":0.0115,"sa":0.3696},{"date":"2026-01-05","o":8710.0,"h":8710.0,"l":8620.0,"c":8680.0,"v":32.0,"dr":-0.0091,"sa":0.3698},{"date":"2026-01-06","o":8700.0,"h":8725.0,"l":8700.0,"c":8765.0,"v":25.0,"dr":0.0098,"sa":0.3699},{"date":"2026-01-07","o":8700.0,"h":8700.0,"l":8605.0,"c":8590.0,"v":37.0,"dr":-0.02,"sa":0.3701},{"date":"2026-01-08","o":8780.0,"h":8780.0,"l":8780.0,"c":8750.0,"v":2.0,"dr":0.0186,"sa":0.3704},{"date":"2026-01-09","o":8740.0,"h":8740.0,"l":8735.0,"c":8735.0,"v":2.0,"dr":-0.0017,"sa":0.3701},{"date":"2026-01-12","o":8625.0,"h":8835.0,"l":8625.0,"c":8795.0,"v":150.0,"dr":0.0069,"sa":0.37},{"date":"2026-01-13","o":8795.0,"h":8795.0,"l":8795.0,"c":8735.0,"v":24.0,"dr":-0.0068,"sa":0.37},{"date":"2026-01-14","o":8940.0,"h":8940.0,"l":8845.0,"c":8860.0,"v":40.0,"dr":0.0143,"sa":0.3703},{"date":"2026-01-15","o":8955.0,"h":8955.0,"l":8825.0,"c":8930.0,"v":8238.0,"dr":0.0079,"sa":0.3704},{"date":"2026-01-16","o":9005.0,"h":9015.0,"l":8850.0,"c":9010.0,"v":11.0,"dr":0.009,"sa":0.3692},{"date":"2026-01-19","o":9010.0,"h":0.0,"l":0.0,"c":9150.0,"v":2.0,"dr":0.0155,"sa":0.3694},{"date":"2026-01-20","o":8800.0,"h":8960.0,"l":8800.0,"c":8905.0,"v":27.0,"dr":-0.0268,"sa":0.3704},{"date":"2026-01-21","o":9045.0,"h":9150.0,"l":9045.0,"c":9035.0,"v":190.0,"dr":0.0146,"sa":0.3684},{"date":"2026-01-22","o":9090.0,"h":9140.0,"l":9090.0,"c":9045.0,"v":129.0,"dr":0.0011,"sa":0.3651},{"date":"2026-01-23","o":9125.0,"h":9190.0,"l":9125.0,"c":9205.0,"v":241.0,"dr":0.0177,"sa":0.3654},{"date":"2026-01-26","o":9330.0,"h":9350.0,"l":9295.0,"c":9280.0,"v":1230.0,"dr":0.0081,"sa":0.365},{"date":"2026-01-27","o":9310.0,"h":9310.0,"l":9155.0,"c":9130.0,"v":116.0,"dr":-0.0162,"sa":0.3654},{"date":"2026-01-28","o":9065.0,"h":9080.0,"l":9060.0,"c":8990.0,"v":55.0,"dr":-0.0153,"sa":0.3657},{"date":"2026-01-29","o":8820.0,"h":8820.0,"l":8750.0,"c":8700.0,"v":26.0,"dr":-0.0323,"sa":0.3672},{"date":"2026-01-30","o":8700.0,"h":0.0,"l":0.0,"c":8600.0,"v":3.0,"dr":-0.0115,"sa":0.3674},{"date":"2026-02-02","o":8650.0,"h":8725.0,"l":8650.0,"c":8710.0,"v":49.0,"dr":0.0128,"sa":0.3675},{"date":"2026-02-03","o":8790.0,"h":8800.0,"l":8780.0,"c":8785.0,"v":1065.0,"dr":0.0086,"sa":0.3676},{"date":"2026-02-04","o":8955.0,"h":9165.0,"l":8950.0,"c":9195.0,"v":6115.0,"dr":0.0467,"sa":0.3704},{"date":"2026-02-05","o":9195.0,"h":0.0,"l":0.0,"c":9165.0,"v":1.0,"dr":-0.0033,"sa":0.3703},{"date":"2026-02-06","o":9300.0,"h":9300.0,"l":9250.0,"c":9305.0,"v":36.0,"dr":0.0153,"sa":0.3706},{"date":"2026-02-09","o":9380.0,"h":9380.0,"l":9185.0,"c":9270.0,"v":848.0,"dr":-0.0038,"sa":0.3701},{"date":"2026-02-10","o":9360.0,"h":9360.0,"l":9355.0,"c":9400.0,"v":18.0,"dr":0.014,"sa":0.3701},{"date":"2026-02-11","o":9365.0,"h":9480.0,"l":9365.0,"c":9405.0,"v":272.0,"dr":0.0005,"sa":0.3701},{"date":"2026-02-12","o":9740.0,"h":10270.0,"l":9740.0,"c":10010.0,"v":612.0,"dr":0.0643,"sa":0.3752},{"date":"2026-02-13","o":10030.0,"h":10140.0,"l":9905.0,"c":10140.0,"v":6303.0,"dr":0.013,"sa":0.3753},{"date":"2026-02-18","o":10370.0,"h":10370.0,"l":10040.0,"c":10040.0,"v":523.0,"dr":-0.0099,"sa":0.3755},{"date":"2026-02-19","o":9935.0,"h":9935.0,"l":9935.0,"c":9975.0,"v":5000.0,"dr":-0.0065,"sa":0.3755},{"date":"2026-02-20","o":9895.0,"h":9985.0,"l":9710.0,"c":9760.0,"v":1202.0,"dr":-0.0216,"sa":0.376},{"date":"2026-02-23","o":9745.0,"h":9775.0,"l":9680.0,"c":9775.0,"v":419.0,"dr":0.0015,"sa":0.3758},{"date":"2026-02-24","o":9865.0,"h":10100.0,"l":9865.0,"c":9935.0,"v":8015.0,"dr":0.0164,"sa":0.376},{"date":"2026-02-25","o":9750.0,"h":9860.0,"l":9660.0,"c":9775.0,"v":473.0,"dr":-0.0161,"sa":0.3763},{"date":"2026-02-26","o":9840.0,"h":10000.0,"l":9805.0,"c":9880.0,"v":4809.0,"dr":0.0107,"sa":0.3764},{"date":"2026-02-27","o":10050.0,"h":10170.0,"l":10010.0,"c":9975.0,"v":139.0,"dr":0.0096,"sa":0.3759},{"date":"2026-03-02","o":9535.0,"h":9950.0,"l":9535.0,"c":9895.0,"v":95.0,"dr":-0.008,"sa":0.376},{"date":"2026-03-03","o":9905.0,"h":9905.0,"l":9520.0,"c":9830.0,"v":33.0,"dr":-0.0066,"sa":0.3761},{"date":"2026-03-04","o":9560.0,"h":9560.0,"l":9560.0,"c":9560.0,"v":48.0,"dr":-0.0275,"sa":0.377},{"date":"2026-03-05","o":9560.0,"h":9560.0,"l":9560.0,"c":9560.0,"v":0.0,"dr":0.0,"sa":0.3733},{"date":"2026-03-06","o":9220.0,"h":9220.0,"l":9020.0,"c":9070.0,"v":37.0,"dr":-0.0513,"sa":0.3764},{"date":"2026-03-09","o":9100.0,"h":9100.0,"l":8840.0,"c":8945.0,"v":37.0,"dr":-0.0138,"sa":0.3766},{"date":"2026-03-10","o":8910.0,"h":9040.0,"l":8910.0,"c":8885.0,"v":9.0,"dr":-0.0067,"sa":0.3767},{"date":"2026-03-11","o":8850.0,"h":8850.0,"l":8330.0,"c":8340.0,"v":697.0,"dr":-0.0613,"sa":0.3818},{"date":"2026-03-12","o":8375.0,"h":8550.0,"l":8375.0,"c":8475.0,"v":1104.0,"dr":0.0162,"sa":0.3821},{"date":"2026-03-13","o":8570.0,"h":8570.0,"l":8545.0,"c":8550.0,"v":3.0,"dr":0.0088,"sa":0.3821},{"date":"2026-03-16","o":8610.0,"h":8610.0,"l":8515.0,"c":8530.0,"v":4.0,"dr":-0.0023,"sa":0.3819},{"date":"2026-03-17","o":8810.0,"h":8810.0,"l":8700.0,"c":8700.0,"v":7.0,"dr":0.0199,"sa":0.3824},{"date":"2026-03-18","o":8700.0,"h":8700.0,"l":8365.0,"c":8330.0,"v":38.0,"dr":-0.0425,"sa":0.3846},{"date":"2026-03-19","o":8065.0,"h":8285.0,"l":8010.0,"c":8275.0,"v":86.0,"dr":-0.0066,"sa":0.3844},{"date":"2026-03-20","o":8335.0,"h":8335.0,"l":8120.0,"c":8185.0,"v":55.0,"dr":-0.0109,"sa":0.3842},{"date":"2026-03-23","o":8335.0,"h":8410.0,"l":8335.0,"c":8350.0,"v":44.0,"dr":0.0202,"sa":0.3847},{"date":"2026-03-25","o":8315.0,"h":8560.0,"l":8315.0,"c":8580.0,"v":95.0,"dr":0.0275,"sa":0.3856},{"date":"2026-03-26","o":8580.0,"h":0.0,"l":0.0,"c":8475.0,"v":15.0,"dr":-0.0122,"sa":0.3858},{"date":"2026-03-27","o":8605.0,"h":8700.0,"l":8605.0,"c":8690.0,"v":322.0,"dr":0.0254,"sa":0.3864},{"date":"2026-03-30","o":8880.0,"h":8880.0,"l":8730.0,"c":8740.0,"v":7.0,"dr":0.0058,"sa":0.3843},{"date":"2026-03-31","o":8740.0,"h":8835.0,"l":8740.0,"c":8865.0,"v":42.0,"dr":0.0143,"sa":0.3841},{"date":"2026-04-01","o":8865.0,"h":0.0,"l":0.0,"c":9000.0,"v":2.0,"dr":0.0152,"sa":0.3842},{"date":"2026-04-06","o":8800.0,"h":8835.0,"l":8800.0,"c":8895.0,"v":19.0,"dr":-0.0117,"sa":0.3842},{"date":"2026-04-07","o":8865.0,"h":8865.0,"l":8620.0,"c":8655.0,"v":242.0,"dr":-0.027,"sa":0.3846},{"date":"2026-04-08","o":8860.0,"h":9090.0,"l":8860.0,"c":9085.0,"v":149.0,"dr":0.0497,"sa":0.3877},{"date":"2026-04-09","o":8960.0,"h":9055.0,"l":8960.0,"c":9040.0,"v":57.0,"dr":-0.005,"sa":0.3878},{"date":"2026-04-10","o":9015.0,"h":9015.0,"l":8945.0,"c":8855.0,"v":70.0,"dr":-0.0205,"sa":0.3883},{"date":"2026-04-13","o":8655.0,"h":8725.0,"l":8655.0,"c":8735.0,"v":14.0,"dr":-0.0136,"sa":0.3886},{"date":"2026-04-14","o":8655.0,"h":8725.0,"l":8655.0,"c":8735.0,"v":0.0,"dr":0.0,"sa":0.3881},{"date":"2026-04-15","o":8735.0,"h":0.0,"l":0.0,"c":8675.0,"v":1.0,"dr":-0.0069,"sa":0.3881},{"date":"2026-04-16","o":8665.0,"h":8735.0,"l":8665.0,"c":8675.0,"v":6.0,"dr":0.0,"sa":0.3881},{"date":"2026-04-17","o":8810.0,"h":9255.0,"l":8790.0,"c":9190.0,"v":163.0,"dr":0.0594,"sa":0.3906},{"date":"2026-04-20","o":9195.0,"h":9195.0,"l":9105.0,"c":9070.0,"v":8.0,"dr":-0.0131,"sa":0.3907},{"date":"2026-04-21","o":9105.0,"h":9130.0,"l":9025.0,"c":8900.0,"v":469.0,"dr":-0.0187,"sa":0.3911},{"date":"2026-04-22","o":8830.0,"h":8855.0,"l":8695.0,"c":8730.0,"v":33.0,"dr":-0.0191,"sa":0.3916},{"date":"2026-04-23","o":8785.0,"h":8835.0,"l":8700.0,"c":8710.0,"v":159.0,"dr":-0.0023,"sa":0.3916},{"date":"2026-04-24","o":8745.0,"h":8830.0,"l":8720.0,"c":8830.0,"v":320.0,"dr":0.0138,"sa":0.3915},{"date":"2026-04-27","o":8940.0,"h":8990.0,"l":8940.0,"c":8990.0,"v":3.0,"dr":0.0181,"sa":0.3873},{"date":"2026-04-28","o":9020.0,"h":9020.0,"l":9020.0,"c":8895.0,"v":5.0,"dr":-0.0106,"sa":0.3873},{"date":"2026-04-29","o":8680.0,"h":8680.0,"l":8660.0,"c":8615.0,"v":3.0,"dr":-0.0315,"sa":0.3812},{"date":"2026-04-30","o":8615.0,"h":8705.0,"l":8555.0,"c":8700.0,"v":306.0,"dr":0.0099,"sa":0.3797},{"date":"2026-05-04","o":8740.0,"h":8785.0,"l":8740.0,"c":8780.0,"v":124.0,"dr":0.0092,"sa":0.3757},{"date":"2026-05-05","o":8780.0,"h":0.0,"l":0.0,"c":8795.0,"v":2.0,"dr":0.0017,"sa":0.3726},{"date":"2026-05-06","o":9820.0,"h":10300.0,"l":9820.0,"c":10280.0,"v":1370.0,"dr":0.1688,"sa":0.4077},{"date":"2026-05-07","o":10040.0,"h":10140.0,"l":9670.0,"c":9670.0,"v":87.0,"dr":-0.0593,"sa":0.412},{"date":"2026-05-08","o":9800.0,"h":9875.0,"l":9800.0,"c":9940.0,"v":8.0,"dr":0.0279,"sa":0.4125},{"date":"2026-05-11","o":9900.0,"h":9900.0,"l":9670.0,"c":9665.0,"v":49.0,"dr":-0.0277,"sa":0.4125},{"date":"2026-05-12","o":9580.0,"h":9580.0,"l":9580.0,"c":9625.0,"v":4.0,"dr":-0.0041,"sa":0.4126},{"date":"2026-05-13","o":9515.0,"h":9600.0,"l":9515.0,"c":9525.0,"v":27.0,"dr":-0.0104,"sa":0.4115},{"date":"2026-05-14","o":9480.0,"h":9480.0,"l":9400.0,"c":9425.0,"v":571.0,"dr":-0.0105,"sa":0.4116},{"date":"2026-05-15","o":9170.0,"h":9185.0,"l":9095.0,"c":9050.0,"v":94.0,"dr":-0.0398,"sa":0.4043},{"date":"2026-05-18","o":8980.0,"h":9160.0,"l":8980.0,"c":9105.0,"v":5.0,"dr":0.0061,"sa":0.4042},{"date":"2026-05-19","o":8980.0,"h":9160.0,"l":8980.0,"c":9105.0,"v":0.0,"dr":0.0,"sa":0.4037},{"date":"2026-05-20","o":9030.0,"h":9230.0,"l":8840.0,"c":9220.0,"v":151.0,"dr":0.0126,"sa":0.4017},{"date":"2026-05-21","o":9220.0,"h":0.0,"l":0.0,"c":9080.0,"v":300.0,"dr":-0.0152,"sa":0.4021},{"date":"2026-05-22","o":9265.0,"h":9310.0,"l":9265.0,"c":9285.0,"v":53.0,"dr":0.0226,"sa":0.402},{"date":"2026-05-26","o":9375.0,"h":9435.0,"l":9375.0,"c":9375.0,"v":301.0,"dr":0.0097,"sa":0.4018},{"date":"2026-05-27","o":9595.0,"h":9595.0,"l":9515.0,"c":9500.0,"v":142.0,"dr":0.0133,"sa":0.4011},{"date":"2026-05-28","o":9605.0,"h":9605.0,"l":9605.0,"c":9640.0,"v":300.0,"dr":0.0147,"sa":0.4013},{"date":"2026-05-29","o":9875.0,"h":9900.0,"l":9410.0,"c":9390.0,"v":85.0,"dr":-0.0259,"sa":0.4022},{"date":"2026-06-01","o":9185.0,"h":9195.0,"l":9150.0,"c":9245.0,"v":234.0,"dr":-0.0154,"sa":0.4025},{"date":"2026-06-02","o":9215.0,"h":9215.0,"l":9140.0,"c":9080.0,"v":16.0,"dr":-0.0178,"sa":0.4015},{"date":"2026-06-03","o":9325.0,"h":9330.0,"l":9300.0,"c":9320.0,"v":82.0,"dr":0.0264,"sa":0.4022},{"date":"2026-06-04","o":9325.0,"h":9330.0,"l":9300.0,"c":9320.0,"v":0.0,"dr":0.0,"sa":0.4022},{"date":"2026-06-05","o":9180.0,"h":9240.0,"l":9170.0,"c":9155.0,"v":65.0,"dr":-0.0177,"sa":0.4009},{"date":"2026-06-08","o":9150.0,"h":9155.0,"l":9150.0,"c":9170.0,"v":250.0,"dr":0.0016,"sa":0.4005},{"date":"2026-06-09","o":9410.0,"h":9580.0,"l":9410.0,"c":9505.0,"v":359.0,"dr":0.0365,"sa":0.4017},{"date":"2026-06-10","o":9505.0,"h":9550.0,"l":9475.0,"c":9345.0,"v":213.0,"dr":-0.0168,"sa":0.4021},{"date":"2026-06-11","o":9390.0,"h":9390.0,"l":9390.0,"c":9600.0,"v":3.0,"dr":0.0273,"sa":0.4028},{"date":"2026-06-12","o":9735.0,"h":9735.0,"l":9735.0,"c":9755.0,"v":3.0,"dr":0.0161,"sa":0.403},{"date":"2026-06-16","o":9755.0,"h":0.0,"l":0.0,"c":9725.0,"v":5.0,"dr":-0.0031,"sa":0.4022},{"date":"2026-06-17","o":9635.0,"h":9645.0,"l":9540.0,"c":9495.0,"v":122.0,"dr":-0.0237,"sa":0.4026},{"date":"2026-06-18","o":9745.0,"h":9745.0,"l":9630.0,"c":9680.0,"v":34.0,"dr":0.0195,"sa":0.403},{"date":"2026-06-19","o":9745.0,"h":9745.0,"l":9630.0,"c":9680.0,"v":0.0,"dr":0.0,"sa":0.4022},{"date":"2026-06-22","o":9690.0,"h":9690.0,"l":9690.0,"c":9690.0,"v":5.0,"dr":0.001,"sa":0.4021},{"date":"2026-06-23","o":9715.0,"h":9715.0,"l":9630.0,"c":9630.0,"v":25.0,"dr":-0.0062,"sa":0.4019},{"date":"2026-06-24","o":9865.0,"h":9865.0,"l":9815.0,"c":9870.0,"v":311.0,"dr":0.0249,"sa":0.4025},{"date":"2026-06-25","o":9865.0,"h":9865.0,"l":9815.0,"c":9870.0,"v":0.0,"dr":0.0,"sa":0.4015},{"date":"2026-06-26","o":9780.0,"h":9780.0,"l":9685.0,"c":9725.0,"v":9.0,"dr":-0.0147,"sa":0.4011},{"date":"2026-06-29","o":9855.0,"h":9855.0,"l":9735.0,"c":9855.0,"v":391.0,"dr":0.0134,"sa":0.401},{"date":"2026-06-30","o":9885.0,"h":10000.0,"l":9885.0,"c":10000.0,"v":106.0,"dr":0.0147,"sa":0.4012},{"date":"2026-07-01","o":10640.0,"h":10650.0,"l":10560.0,"c":10580.0,"v":703.0,"dr":0.058,"sa":0.4049},{"date":"2026-07-02","o":10690.0,"h":10880.0,"l":10670.0,"c":10910.0,"v":603.0,"dr":0.0312,"sa":0.405},{"date":"2026-07-03","o":10690.0,"h":10880.0,"l":10670.0,"c":10910.0,"v":0.0,"dr":0.0,"sa":0.405},{"date":"2026-07-06","o":10760.0,"h":10850.0,"l":10760.0,"c":10810.0,"v":23.0,"dr":-0.0092,"sa":0.4052},{"date":"2026-07-07","o":10870.0,"h":10870.0,"l":10740.0,"c":10720.0,"v":22.0,"dr":-0.0083,"sa":0.4053},{"date":"2026-07-08","o":10250.0,"h":10280.0,"l":10210.0,"c":10340.0,"v":32.0,"dr":-0.0354,"sa":0.407},{"date":"2026-07-13","o":9915.0,"h":9915.0,"l":9810.0,"c":9785.0,"v":8.0,"dr":-0.0537,"sa":0.4089},{"date":"2026-07-14","o":9925.0,"h":9925.0,"l":9785.0,"c":9800.0,"v":274.0,"dr":0.0015,"sa":0.4085},{"date":"2026-07-15","o":9815.0,"h":9815.0,"l":9715.0,"c":9825.0,"v":5.0,"dr":0.0026,"sa":0.4078},{"date":"2026-07-16","o":9995.0,"h":10080.0,"l":9995.0,"c":10090.0,"v":62.0,"dr":0.027,"sa":0.4086},{"date":"2026-07-17","o":9995.0,"h":10080.0,"l":9995.0,"c":10090.0,"v":0.0,"dr":0.0,"sa":0.4084},{"date":"2026-07-20","o":10170.0,"h":10170.0,"l":10170.0,"c":10090.0,"v":2.0,"dr":0.0,"sa":0.4084},{"date":"2026-07-21","o":9985.0,"h":9985.0,"l":9985.0,"c":10110.0,"v":2.0,"dr":0.002,"sa":0.4083},{"date":"2026-07-22","o":10150.0,"h":10150.0,"l":10030.0,"c":10060.0,"v":4.0,"dr":-0.0049,"sa":0.4082},{"date":"2026-07-23","o":9595.0,"h":9720.0,"l":9550.0,"c":9730.0,"v":26.0,"dr":-0.0328,"sa":0.4095},{"date":"2026-07-24","o":9900.0,"h":10100.0,"l":9900.0,"c":10180.0,"v":33.0,"dr":0.0462,"sa":0.4115},{"date":"2026-07-27","o":10260.0,"h":10260.0,"l":10250.0,"c":10250.0,"v":25.0,"dr":0.0069,"sa":0.4116},{"date":"2026-07-28","o":10250.0,"h":0.0,"l":0.0,"c":10470.0,"v":20.0,"dr":0.0215,"sa":0.4118}]