[{"date":"2025-11-12","o":11760.0,"h":11830.0,"l":11470.0,"c":11540.0,"v":127639.0,"dr":-0.0179,"sa":0.4966},{"date":"2025-11-13","o":11700.0,"h":11700.0,"l":11210.0,"c":11300.0,"v":111218.0,"dr":-0.0208,"sa":0.4934},{"date":"2025-11-14","o":10840.0,"h":11200.0,"l":10800.0,"c":10960.0,"v":727843.0,"dr":-0.0301,"sa":0.4944},{"date":"2025-11-17","o":11150.0,"h":11190.0,"l":10900.0,"c":10960.0,"v":68542.0,"dr":0.0,"sa":0.4889},{"date":"2025-11-18","o":10960.0,"h":11010.0,"l":10740.0,"c":10880.0,"v":48671.0,"dr":-0.0073,"sa":0.4825},{"date":"2025-11-19","o":10790.0,"h":10790.0,"l":10540.0,"c":10650.0,"v":34557.0,"dr":-0.0211,"sa":0.4828},{"date":"2025-11-21","o":10590.0,"h":10960.0,"l":10440.0,"c":10850.0,"v":9626.0,"dr":0.0188,"sa":0.4785},{"date":"2025-11-25","o":10850.0,"h":11150.0,"l":10850.0,"c":11140.0,"v":20739.0,"dr":0.0267,"sa":0.4787},{"date":"2025-11-26","o":11100.0,"h":11340.0,"l":11100.0,"c":11300.0,"v":41541.0,"dr":0.0144,"sa":0.4762},{"date":"2025-11-27","o":11300.0,"h":11690.0,"l":11200.0,"c":11230.0,"v":11432.0,"dr":-0.0062,"sa":0.4761},{"date":"2025-11-28","o":11330.0,"h":11500.0,"l":11250.0,"c":11380.0,"v":38814.0,"dr":0.0134,"sa":0.4757},{"date":"2025-12-01","o":11380.0,"h":11430.0,"l":11270.0,"c":11410.0,"v":22536.0,"dr":0.0026,"sa":0.4756},{"date":"2025-12-02","o":11420.0,"h":11440.0,"l":11240.0,"c":11430.0,"v":22372.0,"dr":0.0018,"sa":0.4755},{"date":"2025-12-03","o":11350.0,"h":11410.0,"l":11210.0,"c":11250.0,"v":69374.0,"dr":-0.0157,"sa":0.4752},{"date":"2025-12-04","o":11210.0,"h":11340.0,"l":11190.0,"c":11230.0,"v":32897.0,"dr":-0.0018,"sa":0.4751},{"date":"2025-12-05","o":11240.0,"h":11400.0,"l":11210.0,"c":11350.0,"v":20935.0,"dr":0.0107,"sa":0.4748},{"date":"2025-12-09","o":11000.0,"h":11180.0,"l":10910.0,"c":11100.0,"v":24606.0,"dr":-0.022,"sa":0.4726},{"date":"2025-12-10","o":11080.0,"h":11260.0,"l":11060.0,"c":11200.0,"v":15296.0,"dr":0.009,"sa":0.4726},{"date":"2025-12-11","o":11200.0,"h":11200.0,"l":10990.0,"c":11100.0,"v":37176.0,"dr":-0.0089,"sa":0.4726},{"date":"2025-12-12","o":11200.0,"h":11280.0,"l":11050.0,"c":11140.0,"v":14404.0,"dr":0.0036,"sa":0.4722},{"date":"2025-12-15","o":11150.0,"h":11150.0,"l":10990.0,"c":11120.0,"v":36924.0,"dr":-0.0018,"sa":0.4722},{"date":"2025-12-16","o":11100.0,"h":11120.0,"l":10820.0,"c":11100.0,"v":25378.0,"dr":-0.0018,"sa":0.4704},{"date":"2025-12-17","o":11230.0,"h":11240.0,"l":11080.0,"c":11150.0,"v":15731.0,"dr":0.0045,"sa":0.4704},{"date":"2025-12-18","o":11290.0,"h":11290.0,"l":11090.0,"c":11170.0,"v":28338.0,"dr":0.0018,"sa":0.4703},{"date":"2025-12-19","o":11100.0,"h":11200.0,"l":11020.0,"c":11200.0,"v":24505.0,"dr":0.0027,"sa":0.4577},{"date":"2025-12-22","o":11200.0,"h":11250.0,"l":11080.0,"c":11200.0,"v":16526.0,"dr":0.0,"sa":0.4557},{"date":"2025-12-23","o":11250.0,"h":11350.0,"l":11020.0,"c":11070.0,"v":26487.0,"dr":-0.0116,"sa":0.4549},{"date":"2025-12-24","o":11090.0,"h":11240.0,"l":11050.0,"c":11130.0,"v":1051.0,"dr":0.0054,"sa":0.4548},{"date":"2025-12-26","o":11130.0,"h":11490.0,"l":10960.0,"c":11390.0,"v":20113.0,"dr":0.0234,"sa":0.4553},{"date":"2025-12-29","o":11100.0,"h":11160.0,"l":10970.0,"c":11110.0,"v":453049.0,"dr":-0.0246,"sa":0.456},{"date":"2025-12-30","o":11150.0,"h":11270.0,"l":10900.0,"c":10900.0,"v":777680.0,"dr":-0.0189,"sa":0.4538},{"date":"2026-01-02","o":11380.0,"h":11420.0,"l":11140.0,"c":11400.0,"v":69654.0,"dr":0.0459,"sa":0.4559},{"date":"2026-01-05","o":11330.0,"h":11480.0,"l":11100.0,"c":11460.0,"v":36694.0,"dr":0.0053,"sa":0.4551},{"date":"2026-01-06","o":11800.0,"h":11800.0,"l":11350.0,"c":11450.0,"v":20169.0,"dr":-0.0009,"sa":0.4551},{"date":"2026-01-07","o":11310.0,"h":11310.0,"l":11070.0,"c":11130.0,"v":22863.0,"dr":-0.0279,"sa":0.4554},{"date":"2026-01-08","o":11120.0,"h":11390.0,"l":10950.0,"c":11390.0,"v":29947.0,"dr":0.0234,"sa":0.4559},{"date":"2026-01-09","o":11390.0,"h":11410.0,"l":11200.0,"c":11310.0,"v":26665.0,"dr":-0.007,"sa":0.456},{"date":"2026-01-12","o":11450.0,"h":11860.0,"l":11410.0,"c":11820.0,"v":75009.0,"dr":0.0451,"sa":0.4563},{"date":"2026-01-13","o":11790.0,"h":11790.0,"l":11440.0,"c":11450.0,"v":52581.0,"dr":-0.0313,"sa":0.4573},{"date":"2026-01-14","o":11420.0,"h":11560.0,"l":11220.0,"c":11410.0,"v":51108.0,"dr":-0.0035,"sa":0.4571},{"date":"2026-01-15","o":11460.0,"h":11460.0,"l":11050.0,"c":11160.0,"v":32515.0,"dr":-0.0219,"sa":0.4566},{"date":"2026-01-16","o":11150.0,"h":11180.0,"l":10810.0,"c":10960.0,"v":96101.0,"dr":-0.0179,"sa":0.4569},{"date":"2026-01-19","o":10960.0,"h":11160.0,"l":10810.0,"c":10900.0,"v":4691.0,"dr":-0.0055,"sa":0.4569},{"date":"2026-01-20","o":10780.0,"h":10920.0,"l":10760.0,"c":10760.0,"v":49781.0,"dr":-0.0128,"sa":0.457},{"date":"2026-01-21","o":10840.0,"h":11080.0,"l":10840.0,"c":11070.0,"v":25174.0,"dr":0.0288,"sa":0.4578},{"date":"2026-01-22","o":11050.0,"h":11390.0,"l":11000.0,"c":11310.0,"v":60053.0,"dr":0.0217,"sa":0.4564},{"date":"2026-01-23","o":11300.0,"h":11330.0,"l":11140.0,"c":11310.0,"v":36306.0,"dr":0.0,"sa":0.4562},{"date":"2026-01-26","o":11040.0,"h":11370.0,"l":11040.0,"c":11250.0,"v":28944.0,"dr":-0.0053,"sa":0.455},{"date":"2026-01-27","o":11170.0,"h":11170.0,"l":11000.0,"c":11110.0,"v":45799.0,"dr":-0.0124,"sa":0.4548},{"date":"2026-01-28","o":11000.0,"h":11230.0,"l":11000.0,"c":11010.0,"v":34279.0,"dr":-0.009,"sa":0.4549},{"date":"2026-01-29","o":11000.0,"h":11250.0,"l":10890.0,"c":10900.0,"v":20571.0,"dr":-0.01,"sa":0.444},{"date":"2026-01-30","o":10950.0,"h":10950.0,"l":10650.0,"c":10710.0,"v":30352.0,"dr":-0.0174,"sa":0.4428},{"date":"2026-02-02","o":10710.0,"h":10760.0,"l":10600.0,"c":10710.0,"v":18740.0,"dr":0.0,"sa":0.4406},{"date":"2026-02-03","o":10660.0,"h":10660.0,"l":10350.0,"c":10440.0,"v":50831.0,"dr":-0.0252,"sa":0.4411},{"date":"2026-02-04","o":10320.0,"h":10420.0,"l":10150.0,"c":10320.0,"v":41177.0,"dr":-0.0115,"sa":0.441},{"date":"2026-02-05","o":10400.0,"h":10410.0,"l":10200.0,"c":10270.0,"v":40630.0,"dr":-0.0048,"sa":0.4397},{"date":"2026-02-06","o":10280.0,"h":10500.0,"l":10280.0,"c":10470.0,"v":15037.0,"dr":0.0195,"sa":0.4401},{"date":"2026-02-09","o":10330.0,"h":10490.0,"l":10290.0,"c":10350.0,"v":20927.0,"dr":-0.0115,"sa":0.4401},{"date":"2026-02-10","o":10450.0,"h":10560.0,"l":10270.0,"c":10550.0,"v":12837.0,"dr":0.0193,"sa":0.4405},{"date":"2026-02-11","o":10390.0,"h":10440.0,"l":10250.0,"c":10390.0,"v":18634.0,"dr":-0.0152,"sa":0.4383},{"date":"2026-02-12","o":10340.0,"h":10340.0,"l":9920.0,"c":9985.0,"v":14521.0,"dr":-0.039,"sa":0.4388},{"date":"2026-02-13","o":9985.0,"h":10110.0,"l":9845.0,"c":9980.0,"v":20074.0,"dr":-0.0005,"sa":0.4385},{"date":"2026-02-18","o":10010.0,"h":10140.0,"l":9910.0,"c":9910.0,"v":17994.0,"dr":-0.007,"sa":0.4361},{"date":"2026-02-19","o":9905.0,"h":9995.0,"l":9795.0,"c":9795.0,"v":33385.0,"dr":-0.0116,"sa":0.4344},{"date":"2026-02-20","o":9800.0,"h":9980.0,"l":9675.0,"c":9905.0,"v":14121.0,"dr":0.0112,"sa":0.4346},{"date":"2026-02-23","o":10010.0,"h":10010.0,"l":9705.0,"c":9775.0,"v":14883.0,"dr":-0.0131,"sa":0.4346},{"date":"2026-02-24","o":9780.0,"h":9970.0,"l":9765.0,"c":9950.0,"v":21922.0,"dr":0.0179,"sa":0.433},{"date":"2026-02-25","o":9960.0,"h":10100.0,"l":9865.0,"c":10090.0,"v":20430.0,"dr":0.0141,"sa":0.4325},{"date":"2026-02-26","o":9925.0,"h":10030.0,"l":9865.0,"c":9930.0,"v":10738.0,"dr":-0.0159,"sa":0.4306},{"date":"2026-02-27","o":9940.0,"h":9950.0,"l":9640.0,"c":9650.0,"v":10889.0,"dr":-0.0282,"sa":0.4315},{"date":"2026-03-02","o":9570.0,"h":9620.0,"l":9405.0,"c":9570.0,"v":28239.0,"dr":-0.0083,"sa":0.4284},{"date":"2026-03-03","o":9460.0,"h":9535.0,"l":9240.0,"c":9530.0,"v":20502.0,"dr":-0.0042,"sa":0.4283},{"date":"2026-03-04","o":9415.0,"h":9420.0,"l":9225.0,"c":9280.0,"v":27434.0,"dr":-0.0262,"sa":0.4278},{"date":"2026-03-05","o":9270.0,"h":9355.0,"l":9000.0,"c":9340.0,"v":183926.0,"dr":0.0065,"sa":0.4279},{"date":"2026-03-06","o":9785.0,"h":10070.0,"l":9670.0,"c":10030.0,"v":45992.0,"dr":0.0739,"sa":0.4308},{"date":"2026-03-09","o":10030.0,"h":10130.0,"l":9960.0,"c":10080.0,"v":17150.0,"dr":0.005,"sa":0.4303},{"date":"2026-03-10","o":10100.0,"h":10310.0,"l":10080.0,"c":10150.0,"v":15681.0,"dr":0.0069,"sa":0.4262},{"date":"2026-03-11","o":10210.0,"h":10230.0,"l":10130.0,"c":10230.0,"v":9269.0,"dr":0.0079,"sa":0.426},{"date":"2026-03-12","o":10260.0,"h":10350.0,"l":10140.0,"c":10190.0,"v":17217.0,"dr":-0.0039,"sa":0.4224},{"date":"2026-03-13","o":10270.0,"h":10400.0,"l":10230.0,"c":10400.0,"v":21856.0,"dr":0.0206,"sa":0.4226},{"date":"2026-03-16","o":10400.0,"h":10700.0,"l":10400.0,"c":10480.0,"v":15809.0,"dr":0.0077,"sa":0.4223},{"date":"2026-03-17","o":10540.0,"h":10560.0,"l":10440.0,"c":10440.0,"v":9519.0,"dr":-0.0038,"sa":0.4195},{"date":"2026-03-18","o":10500.0,"h":10620.0,"l":10350.0,"c":10330.0,"v":9061.0,"dr":-0.0105,"sa":0.4196},{"date":"2026-03-19","o":10110.0,"h":10330.0,"l":10080.0,"c":10280.0,"v":15755.0,"dr":-0.0048,"sa":0.4184},{"date":"2026-03-20","o":10200.0,"h":10200.0,"l":9960.0,"c":9995.0,"v":20700.0,"dr":-0.0277,"sa":0.417},{"date":"2026-03-23","o":10050.0,"h":10120.0,"l":9985.0,"c":10050.0,"v":3941.0,"dr":0.0055,"sa":0.4171},{"date":"2026-03-25","o":10430.0,"h":10850.0,"l":10430.0,"c":10760.0,"v":37532.0,"dr":0.0706,"sa":0.4231},{"date":"2026-03-26","o":10660.0,"h":10660.0,"l":10540.0,"c":10550.0,"v":14817.0,"dr":-0.0195,"sa":0.4229},{"date":"2026-03-27","o":10580.0,"h":10630.0,"l":10490.0,"c":10600.0,"v":14780.0,"dr":0.0047,"sa":0.4195},{"date":"2026-03-30","o":10700.0,"h":10770.0,"l":10550.0,"c":10710.0,"v":17278.0,"dr":0.0104,"sa":0.4147},{"date":"2026-03-31","o":10700.0,"h":10920.0,"l":10600.0,"c":10850.0,"v":70029.0,"dr":0.0131,"sa":0.4138},{"date":"2026-04-01","o":10750.0,"h":10820.0,"l":10630.0,"c":10720.0,"v":19157.0,"dr":-0.012,"sa":0.4137},{"date":"2026-04-06","o":10610.0,"h":10640.0,"l":10540.0,"c":10540.0,"v":8388.0,"dr":-0.0168,"sa":0.4122},{"date":"2026-04-07","o":10570.0,"h":10570.0,"l":10430.0,"c":10570.0,"v":8193.0,"dr":0.0028,"sa":0.4117},{"date":"2026-04-08","o":10760.0,"h":10850.0,"l":10690.0,"c":10700.0,"v":46015.0,"dr":0.0123,"sa":0.4118},{"date":"2026-04-09","o":10420.0,"h":10530.0,"l":10300.0,"c":10430.0,"v":9469.0,"dr":-0.0252,"sa":0.4125},{"date":"2026-04-10","o":10580.0,"h":10700.0,"l":10540.0,"c":10640.0,"v":13879.0,"dr":0.0201,"sa":0.412},{"date":"2026-04-13","o":10600.0,"h":10620.0,"l":10430.0,"c":10600.0,"v":13847.0,"dr":-0.0038,"sa":0.4114},{"date":"2026-04-14","o":10830.0,"h":11450.0,"l":10830.0,"c":11450.0,"v":71207.0,"dr":0.0802,"sa":0.4192},{"date":"2026-04-15","o":11340.0,"h":11650.0,"l":11340.0,"c":11420.0,"v":45305.0,"dr":-0.0026,"sa":0.4192},{"date":"2026-04-16","o":11430.0,"h":11560.0,"l":11280.0,"c":11320.0,"v":19377.0,"dr":-0.0088,"sa":0.4182},{"date":"2026-04-17","o":11490.0,"h":11580.0,"l":11430.0,"c":11540.0,"v":13396.0,"dr":0.0194,"sa":0.4144},{"date":"2026-04-20","o":11520.0,"h":11530.0,"l":11340.0,"c":11480.0,"v":7146.0,"dr":-0.0052,"sa":0.413},{"date":"2026-04-21","o":11460.0,"h":11510.0,"l":11170.0,"c":11150.0,"v":16711.0,"dr":-0.0287,"sa":0.4112},{"date":"2026-04-22","o":11210.0,"h":11330.0,"l":11180.0,"c":11220.0,"v":15941.0,"dr":0.0063,"sa":0.4084},{"date":"2026-04-23","o":11200.0,"h":11240.0,"l":11000.0,"c":11070.0,"v":15475.0,"dr":-0.0134,"sa":0.4082},{"date":"2026-04-24","o":11130.0,"h":11330.0,"l":11130.0,"c":11310.0,"v":18038.0,"dr":0.0217,"sa":0.4088},{"date":"2026-04-27","o":11260.0,"h":11310.0,"l":11200.0,"c":11300.0,"v":12851.0,"dr":-0.0009,"sa":0.4085},{"date":"2026-04-28","o":11210.0,"h":11300.0,"l":11130.0,"c":11120.0,"v":14240.0,"dr":-0.0159,"sa":0.408},{"date":"2026-04-29","o":11140.0,"h":11280.0,"l":11020.0,"c":10900.0,"v":72662.0,"dr":-0.0198,"sa":0.3957},{"date":"2026-04-30","o":11040.0,"h":11390.0,"l":11030.0,"c":11310.0,"v":12483.0,"dr":0.0376,"sa":0.3901},{"date":"2026-05-04","o":11280.0,"h":11320.0,"l":11140.0,"c":11200.0,"v":91540.0,"dr":-0.0097,"sa":0.3903},{"date":"2026-05-05","o":11150.0,"h":11200.0,"l":10990.0,"c":11000.0,"v":12983.0,"dr":-0.0179,"sa":0.3905},{"date":"2026-05-06","o":10960.0,"h":11350.0,"l":10950.0,"c":11350.0,"v":33768.0,"dr":0.0318,"sa":0.3915},{"date":"2026-05-07","o":11310.0,"h":11330.0,"l":11150.0,"c":11230.0,"v":10944.0,"dr":-0.0106,"sa":0.3917},{"date":"2026-05-08","o":11240.0,"h":11270.0,"l":11140.0,"c":11160.0,"v":8900.0,"dr":-0.0062,"sa":0.3917},{"date":"2026-05-11","o":11230.0,"h":11480.0,"l":11230.0,"c":11290.0,"v":46225.0,"dr":0.0116,"sa":0.3919},{"date":"2026-05-12","o":11510.0,"h":11660.0,"l":11280.0,"c":11550.0,"v":47346.0,"dr":0.023,"sa":0.3923},{"date":"2026-05-13","o":11970.0,"h":12700.0,"l":11930.0,"c":12490.0,"v":403544.0,"dr":0.0814,"sa":0.3944},{"date":"2026-05-14","o":12490.0,"h":12490.0,"l":12120.0,"c":12160.0,"v":66217.0,"dr":-0.0264,"sa":0.3954},{"date":"2026-05-15","o":12000.0,"h":12040.0,"l":11820.0,"c":11860.0,"v":43883.0,"dr":-0.0247,"sa":0.3936},{"date":"2026-05-18","o":11940.0,"h":11950.0,"l":11700.0,"c":11690.0,"v":22401.0,"dr":-0.0143,"sa":0.3938},{"date":"2026-05-19","o":11770.0,"h":12150.0,"l":11770.0,"c":12090.0,"v":43688.0,"dr":0.0342,"sa":0.395},{"date":"2026-05-20","o":12130.0,"h":12180.0,"l":12020.0,"c":12020.0,"v":13645.0,"dr":-0.0058,"sa":0.388},{"date":"2026-05-21","o":11720.0,"h":11720.0,"l":11550.0,"c":11630.0,"v":25257.0,"dr":-0.0324,"sa":0.3878},{"date":"2026-05-22","o":11630.0,"h":11630.0,"l":11280.0,"c":11320.0,"v":17903.0,"dr":-0.0267,"sa":0.3862},{"date":"2026-05-26","o":11250.0,"h":11270.0,"l":11080.0,"c":11160.0,"v":18461.0,"dr":-0.0141,"sa":0.3846},{"date":"2026-05-27","o":11000.0,"h":11180.0,"l":10950.0,"c":11060.0,"v":40045.0,"dr":-0.009,"sa":0.3842},{"date":"2026-05-28","o":10830.0,"h":10850.0,"l":10630.0,"c":10770.0,"v":48172.0,"dr":-0.0262,"sa":0.3852},{"date":"2026-05-29","o":10680.0,"h":10800.0,"l":10610.0,"c":10710.0,"v":23028.0,"dr":-0.0056,"sa":0.3851},{"date":"2026-06-01","o":10700.0,"h":10900.0,"l":10610.0,"c":10850.0,"v":49199.0,"dr":0.0131,"sa":0.385},{"date":"2026-06-02","o":11250.0,"h":11500.0,"l":11250.0,"c":11320.0,"v":35215.0,"dr":0.0433,"sa":0.3874},{"date":"2026-06-03","o":11130.0,"h":11170.0,"l":10980.0,"c":11140.0,"v":11887.0,"dr":-0.0159,"sa":0.3877},{"date":"2026-06-04","o":11190.0,"h":11280.0,"l":11050.0,"c":11060.0,"v":34222.0,"dr":-0.0072,"sa":0.3877},{"date":"2026-06-05","o":11220.0,"h":11250.0,"l":10860.0,"c":10880.0,"v":14505.0,"dr":-0.0163,"sa":0.3878},{"date":"2026-06-08","o":10970.0,"h":11010.0,"l":10820.0,"c":10950.0,"v":11377.0,"dr":0.0064,"sa":0.3868},{"date":"2026-06-09","o":11030.0,"h":11030.0,"l":10830.0,"c":10890.0,"v":7097.0,"dr":-0.0055,"sa":0.3821},{"date":"2026-06-10","o":10850.0,"h":10910.0,"l":10720.0,"c":10720.0,"v":4034.0,"dr":-0.0156,"sa":0.3823},{"date":"2026-06-11","o":10520.0,"h":10530.0,"l":10250.0,"c":10520.0,"v":45459.0,"dr":-0.0187,"sa":0.3826},{"date":"2026-06-12","o":10580.0,"h":10750.0,"l":10560.0,"c":10720.0,"v":9798.0,"dr":0.019,"sa":0.3829},{"date":"2026-06-16","o":10560.0,"h":10650.0,"l":10480.0,"c":10610.0,"v":20611.0,"dr":-0.0103,"sa":0.3818},{"date":"2026-06-17","o":10630.0,"h":10690.0,"l":10420.0,"c":10460.0,"v":13432.0,"dr":-0.0141,"sa":0.3819},{"date":"2026-06-18","o":10400.0,"h":10490.0,"l":10330.0,"c":10350.0,"v":11187.0,"dr":-0.0105,"sa":0.3821},{"date":"2026-06-19","o":10540.0,"h":10540.0,"l":10210.0,"c":10470.0,"v":1053.0,"dr":0.0116,"sa":0.3813},{"date":"2026-06-22","o":10350.0,"h":10460.0,"l":10200.0,"c":10330.0,"v":15766.0,"dr":-0.0134,"sa":0.3814},{"date":"2026-06-23","o":10150.0,"h":10290.0,"l":10050.0,"c":10150.0,"v":20882.0,"dr":-0.0174,"sa":0.3818},{"date":"2026-06-24","o":10000.0,"h":10060.0,"l":9865.0,"c":9865.0,"v":20823.0,"dr":-0.0281,"sa":0.3827},{"date":"2026-06-25","o":9800.0,"h":9800.0,"l":9575.0,"c":9690.0,"v":44524.0,"dr":-0.0177,"sa":0.3822},{"date":"2026-06-26","o":9500.0,"h":9815.0,"l":9500.0,"c":9810.0,"v":19038.0,"dr":0.0124,"sa":0.3824},{"date":"2026-06-29","o":9810.0,"h":9860.0,"l":9735.0,"c":9765.0,"v":26494.0,"dr":-0.0046,"sa":0.3814},{"date":"2026-06-30","o":9800.0,"h":10010.0,"l":9750.0,"c":9985.0,"v":14985.0,"dr":0.0225,"sa":0.3817},{"date":"2026-07-01","o":10030.0,"h":10410.0,"l":10030.0,"c":10330.0,"v":10245.0,"dr":0.0346,"sa":0.3832},{"date":"2026-07-02","o":10360.0,"h":10500.0,"l":10280.0,"c":10500.0,"v":12905.0,"dr":0.0165,"sa":0.3819},{"date":"2026-07-03","o":10500.0,"h":10830.0,"l":10120.0,"c":10550.0,"v":1511.0,"dr":0.0048,"sa":0.3813},{"date":"2026-07-06","o":10640.0,"h":10640.0,"l":10380.0,"c":10520.0,"v":11670.0,"dr":-0.0028,"sa":0.3811},{"date":"2026-07-07","o":10580.0,"h":10640.0,"l":10400.0,"c":10410.0,"v":9736.0,"dr":-0.0105,"sa":0.3811},{"date":"2026-07-08","o":10800.0,"h":10900.0,"l":10710.0,"c":10890.0,"v":9346.0,"dr":0.0461,"sa":0.3837},{"date":"2026-07-10","o":11040.0,"h":11220.0,"l":10990.0,"c":11040.0,"v":15395.0,"dr":0.0138,"sa":0.3829},{"date":"2026-07-13","o":11180.0,"h":11530.0,"l":11180.0,"c":11300.0,"v":23952.0,"dr":0.0236,"sa":0.3836},{"date":"2026-07-14","o":11330.0,"h":11350.0,"l":11180.0,"c":11190.0,"v":14852.0,"dr":-0.0097,"sa":0.3837},{"date":"2026-07-15","o":11400.0,"h":11630.0,"l":11400.0,"c":11430.0,"v":13295.0,"dr":0.0214,"sa":0.3843},{"date":"2026-07-16","o":11560.0,"h":11710.0,"l":11560.0,"c":11590.0,"v":9663.0,"dr":0.014,"sa":0.3841},{"date":"2026-07-17","o":11500.0,"h":11750.0,"l":11470.0,"c":11640.0,"v":28873.0,"dr":0.0043,"sa":0.3841},{"date":"2026-07-20","o":11960.0,"h":12120.0,"l":11880.0,"c":12000.0,"v":49510.0,"dr":0.0309,"sa":0.3832},{"date":"2026-07-21","o":12110.0,"h":12160.0,"l":11890.0,"c":11960.0,"v":21439.0,"dr":-0.0033,"sa":0.3832},{"date":"2026-07-22","o":11980.0,"h":11980.0,"l":11800.0,"c":11820.0,"v":103314.0,"dr":-0.0117,"sa":0.3834},{"date":"2026-07-23","o":11900.0,"h":11950.0,"l":11810.0,"c":11940.0,"v":20368.0,"dr":0.0102,"sa":0.3823},{"date":"2026-07-24","o":11900.0,"h":12130.0,"l":11870.0,"c":12020.0,"v":7729.0,"dr":0.0067,"sa":0.3818},{"date":"2026-07-27","o":12140.0,"h":12350.0,"l":12100.0,"c":12350.0,"v":13140.0,"dr":0.0275,"sa":0.3802},{"date":"2026-07-28","o":12600.0,"h":12870.0,"l":12570.0,"c":12660.0,"v":45845.0,"dr":0.0251,"sa":0.3789}]