[{"date":"2025-11-12","o":15490.0,"h":15780.0,"l":13600.0,"c":15000.0,"v":352983.0,"dr":-0.0548,"sa":1.3479},{"date":"2025-11-13","o":15000.0,"h":16660.0,"l":14750.0,"c":15160.0,"v":239545.0,"dr":0.0107,"sa":1.3478},{"date":"2025-11-14","o":15150.0,"h":15850.0,"l":13590.0,"c":15650.0,"v":107933.0,"dr":0.0323,"sa":0.9202},{"date":"2025-11-17","o":15730.0,"h":15960.0,"l":14690.0,"c":14700.0,"v":51984.0,"dr":-0.0607,"sa":0.9181},{"date":"2025-11-18","o":14850.0,"h":15240.0,"l":14600.0,"c":15160.0,"v":18866.0,"dr":0.0313,"sa":0.9133},{"date":"2025-11-19","o":15050.0,"h":15760.0,"l":14810.0,"c":14830.0,"v":20533.0,"dr":-0.0218,"sa":0.9122},{"date":"2025-11-21","o":14430.0,"h":15050.0,"l":13750.0,"c":15030.0,"v":19248.0,"dr":0.0135,"sa":0.9123},{"date":"2025-11-25","o":16000.0,"h":17480.0,"l":16000.0,"c":17500.0,"v":157486.0,"dr":0.1643,"sa":0.9254},{"date":"2025-11-26","o":17400.0,"h":18600.0,"l":17400.0,"c":18420.0,"v":46213.0,"dr":0.0526,"sa":0.9256},{"date":"2025-11-27","o":19150.0,"h":20490.0,"l":18000.0,"c":18590.0,"v":2962.0,"dr":0.0092,"sa":0.9183},{"date":"2025-11-28","o":18590.0,"h":19590.0,"l":18130.0,"c":19010.0,"v":136580.0,"dr":0.0226,"sa":0.9174},{"date":"2025-12-01","o":18800.0,"h":19080.0,"l":18340.0,"c":18640.0,"v":37498.0,"dr":-0.0195,"sa":0.9174},{"date":"2025-12-02","o":18600.0,"h":19000.0,"l":18080.0,"c":18480.0,"v":28329.0,"dr":-0.0086,"sa":0.9168},{"date":"2025-12-03","o":18200.0,"h":18650.0,"l":17010.0,"c":17350.0,"v":46634.0,"dr":-0.0611,"sa":0.9192},{"date":"2025-12-04","o":17360.0,"h":18650.0,"l":17250.0,"c":18290.0,"v":107360.0,"dr":0.0542,"sa":0.9183},{"date":"2025-12-05","o":18510.0,"h":19410.0,"l":18090.0,"c":18620.0,"v":57706.0,"dr":0.018,"sa":0.9174},{"date":"2025-12-09","o":17890.0,"h":18740.0,"l":17340.0,"c":18720.0,"v":53370.0,"dr":0.0054,"sa":0.9174},{"date":"2025-12-10","o":19700.0,"h":20170.0,"l":18340.0,"c":18800.0,"v":157936.0,"dr":0.0043,"sa":0.9174},{"date":"2025-12-11","o":19040.0,"h":19530.0,"l":18400.0,"c":19320.0,"v":65102.0,"dr":0.0277,"sa":0.9172},{"date":"2025-12-12","o":19320.0,"h":19500.0,"l":18200.0,"c":18690.0,"v":46803.0,"dr":-0.0326,"sa":0.9177},{"date":"2025-12-15","o":18800.0,"h":18940.0,"l":17290.0,"c":17980.0,"v":47121.0,"dr":-0.038,"sa":0.918},{"date":"2025-12-16","o":17970.0,"h":19600.0,"l":17970.0,"c":18580.0,"v":48314.0,"dr":0.0334,"sa":0.9184},{"date":"2025-12-17","o":19150.0,"h":19710.0,"l":18570.0,"c":18680.0,"v":61128.0,"dr":0.0054,"sa":0.8935},{"date":"2025-12-18","o":18680.0,"h":20270.0,"l":18280.0,"c":19830.0,"v":47723.0,"dr":0.0616,"sa":0.8941},{"date":"2025-12-19","o":20000.0,"h":20640.0,"l":19630.0,"c":19800.0,"v":43902.0,"dr":-0.0015,"sa":0.8867},{"date":"2025-12-22","o":20490.0,"h":20490.0,"l":19830.0,"c":20130.0,"v":46313.0,"dr":0.0167,"sa":0.8797},{"date":"2025-12-23","o":20210.0,"h":20850.0,"l":19760.0,"c":19790.0,"v":61687.0,"dr":-0.0169,"sa":0.8789},{"date":"2025-12-24","o":20420.0,"h":20420.0,"l":19060.0,"c":19390.0,"v":7749.0,"dr":-0.0202,"sa":0.8783},{"date":"2025-12-26","o":19400.0,"h":19960.0,"l":18000.0,"c":18800.0,"v":5941.0,"dr":-0.0304,"sa":0.8776},{"date":"2025-12-29","o":18410.0,"h":18410.0,"l":17530.0,"c":17600.0,"v":30831.0,"dr":-0.0638,"sa":0.8794},{"date":"2025-12-30","o":18220.0,"h":18840.0,"l":17750.0,"c":18380.0,"v":35834.0,"dr":0.0443,"sa":0.8798},{"date":"2026-01-02","o":19130.0,"h":19900.0,"l":19130.0,"c":19870.0,"v":23582.0,"dr":0.0811,"sa":0.8815},{"date":"2026-01-05","o":20100.0,"h":21390.0,"l":19460.0,"c":21160.0,"v":163526.0,"dr":0.0649,"sa":0.8801},{"date":"2026-01-06","o":21250.0,"h":22210.0,"l":21240.0,"c":21850.0,"v":34220.0,"dr":0.0326,"sa":0.8803},{"date":"2026-01-07","o":21900.0,"h":22160.0,"l":21110.0,"c":21710.0,"v":37404.0,"dr":-0.0064,"sa":0.8801},{"date":"2026-01-08","o":21710.0,"h":22290.0,"l":21400.0,"c":22220.0,"v":30461.0,"dr":0.0235,"sa":0.8788},{"date":"2026-01-09","o":22290.0,"h":22720.0,"l":21680.0,"c":21680.0,"v":8125.0,"dr":-0.0243,"sa":0.8791},{"date":"2026-01-12","o":21800.0,"h":22250.0,"l":21250.0,"c":21400.0,"v":14458.0,"dr":-0.0129,"sa":0.8787},{"date":"2026-01-13","o":21250.0,"h":21740.0,"l":20630.0,"c":20970.0,"v":44597.0,"dr":-0.0201,"sa":0.8786},{"date":"2026-01-14","o":20650.0,"h":20650.0,"l":19730.0,"c":19940.0,"v":24293.0,"dr":-0.0491,"sa":0.8803},{"date":"2026-01-15","o":20460.0,"h":20460.0,"l":19500.0,"c":19870.0,"v":16828.0,"dr":-0.0035,"sa":0.8801},{"date":"2026-01-16","o":20000.0,"h":20000.0,"l":18510.0,"c":19030.0,"v":58408.0,"dr":-0.0423,"sa":0.8805},{"date":"2026-01-19","o":19000.0,"h":19480.0,"l":18000.0,"c":18590.0,"v":5166.0,"dr":-0.0231,"sa":0.8802},{"date":"2026-01-20","o":18270.0,"h":19390.0,"l":18110.0,"c":18960.0,"v":20913.0,"dr":0.0199,"sa":0.8792},{"date":"2026-01-21","o":18910.0,"h":19380.0,"l":18350.0,"c":19070.0,"v":62906.0,"dr":0.0058,"sa":0.8792},{"date":"2026-01-22","o":19300.0,"h":19690.0,"l":18850.0,"c":19330.0,"v":31007.0,"dr":0.0136,"sa":0.8784},{"date":"2026-01-23","o":19260.0,"h":19700.0,"l":18860.0,"c":19400.0,"v":49994.0,"dr":0.0036,"sa":0.8775},{"date":"2026-01-26","o":19400.0,"h":19690.0,"l":18890.0,"c":19230.0,"v":21907.0,"dr":-0.0088,"sa":0.8776},{"date":"2026-01-27","o":19240.0,"h":19490.0,"l":18900.0,"c":19410.0,"v":4821.0,"dr":0.0094,"sa":0.8772},{"date":"2026-01-28","o":19300.0,"h":19330.0,"l":18900.0,"c":19280.0,"v":19291.0,"dr":-0.0067,"sa":0.8773},{"date":"2026-01-29","o":19210.0,"h":21370.0,"l":19190.0,"c":20400.0,"v":159793.0,"dr":0.0581,"sa":0.8785},{"date":"2026-01-30","o":20610.0,"h":20930.0,"l":19380.0,"c":19840.0,"v":85867.0,"dr":-0.0275,"sa":0.879},{"date":"2026-02-02","o":20000.0,"h":20460.0,"l":19300.0,"c":19230.0,"v":58084.0,"dr":-0.0307,"sa":0.8797},{"date":"2026-02-03","o":19000.0,"h":19000.0,"l":17430.0,"c":18070.0,"v":59141.0,"dr":-0.0603,"sa":0.8821},{"date":"2026-02-04","o":18080.0,"h":18400.0,"l":16340.0,"c":17140.0,"v":93406.0,"dr":-0.0515,"sa":0.884},{"date":"2026-02-05","o":17130.0,"h":17130.0,"l":16150.0,"c":16300.0,"v":25835.0,"dr":-0.049,"sa":0.8857},{"date":"2026-02-06","o":17020.0,"h":17890.0,"l":16750.0,"c":17770.0,"v":36292.0,"dr":0.0902,"sa":0.8878},{"date":"2026-02-09","o":17900.0,"h":18340.0,"l":17570.0,"c":18100.0,"v":58468.0,"dr":0.0186,"sa":0.8852},{"date":"2026-02-10","o":17770.0,"h":17850.0,"l":14790.0,"c":15430.0,"v":318223.0,"dr":-0.1475,"sa":0.8984},{"date":"2026-02-11","o":15430.0,"h":15430.0,"l":14190.0,"c":14520.0,"v":121102.0,"dr":-0.059,"sa":0.8992},{"date":"2026-02-12","o":14520.0,"h":14700.0,"l":13670.0,"c":13920.0,"v":88074.0,"dr":-0.0413,"sa":0.8992},{"date":"2026-02-13","o":13980.0,"h":13980.0,"l":13470.0,"c":13740.0,"v":38739.0,"dr":-0.0129,"sa":0.8992},{"date":"2026-02-18","o":13670.0,"h":14220.0,"l":13480.0,"c":13720.0,"v":27730.0,"dr":-0.0015,"sa":0.8989},{"date":"2026-02-19","o":13450.0,"h":13730.0,"l":13290.0,"c":13340.0,"v":8570.0,"dr":-0.0277,"sa":0.8994},{"date":"2026-02-20","o":13340.0,"h":13730.0,"l":13170.0,"c":13400.0,"v":21454.0,"dr":0.0045,"sa":0.8993},{"date":"2026-02-23","o":13450.0,"h":13450.0,"l":11930.0,"c":12040.0,"v":52599.0,"dr":-0.1015,"sa":0.9057},{"date":"2026-02-24","o":12040.0,"h":12320.0,"l":11970.0,"c":12260.0,"v":48177.0,"dr":0.0183,"sa":0.9058},{"date":"2026-02-25","o":12180.0,"h":12460.0,"l":12160.0,"c":12430.0,"v":19523.0,"dr":0.0139,"sa":0.9046},{"date":"2026-02-26","o":12460.0,"h":13000.0,"l":12440.0,"c":12720.0,"v":44774.0,"dr":0.0233,"sa":0.9046},{"date":"2026-02-27","o":12650.0,"h":12650.0,"l":11920.0,"c":11950.0,"v":54888.0,"dr":-0.0605,"sa":0.9065},{"date":"2026-03-02","o":11410.0,"h":11740.0,"l":11230.0,"c":11560.0,"v":26694.0,"dr":-0.0326,"sa":0.9073},{"date":"2026-03-03","o":11400.0,"h":11400.0,"l":10670.0,"c":11290.0,"v":62817.0,"dr":-0.0234,"sa":0.9077},{"date":"2026-03-04","o":11290.0,"h":12060.0,"l":11190.0,"c":11810.0,"v":98243.0,"dr":0.0461,"sa":0.9086},{"date":"2026-03-05","o":11880.0,"h":12070.0,"l":11400.0,"c":11440.0,"v":58001.0,"dr":-0.0313,"sa":0.9088},{"date":"2026-03-06","o":11440.0,"h":11530.0,"l":11170.0,"c":11230.0,"v":26398.0,"dr":-0.0184,"sa":0.8579},{"date":"2026-03-09","o":10850.0,"h":11340.0,"l":10640.0,"c":11290.0,"v":24997.0,"dr":0.0053,"sa":0.8579},{"date":"2026-03-10","o":11400.0,"h":11930.0,"l":11400.0,"c":11630.0,"v":92494.0,"dr":0.0301,"sa":0.8577},{"date":"2026-03-11","o":11620.0,"h":11900.0,"l":11230.0,"c":11380.0,"v":26065.0,"dr":-0.0215,"sa":0.8568},{"date":"2026-03-12","o":11210.0,"h":11390.0,"l":10740.0,"c":10730.0,"v":36277.0,"dr":-0.0571,"sa":0.8589},{"date":"2026-03-13","o":10850.0,"h":11030.0,"l":10440.0,"c":10590.0,"v":11078.0,"dr":-0.013,"sa":0.8582},{"date":"2026-03-16","o":10800.0,"h":10900.0,"l":10380.0,"c":10510.0,"v":24052.0,"dr":-0.0076,"sa":0.858},{"date":"2026-03-17","o":10580.0,"h":11010.0,"l":10580.0,"c":10820.0,"v":57762.0,"dr":0.0295,"sa":0.8579},{"date":"2026-03-18","o":10680.0,"h":10720.0,"l":10120.0,"c":10180.0,"v":17460.0,"dr":-0.0591,"sa":0.8586},{"date":"2026-03-19","o":9875.0,"h":10400.0,"l":9755.0,"c":10350.0,"v":52118.0,"dr":0.0167,"sa":0.8586},{"date":"2026-03-20","o":10320.0,"h":10320.0,"l":9800.0,"c":9980.0,"v":29825.0,"dr":-0.0357,"sa":0.8582},{"date":"2026-03-23","o":10220.0,"h":10510.0,"l":10140.0,"c":10370.0,"v":23041.0,"dr":0.0391,"sa":0.8585},{"date":"2026-03-25","o":10420.0,"h":10500.0,"l":10220.0,"c":10310.0,"v":10405.0,"dr":-0.0058,"sa":0.8585},{"date":"2026-03-26","o":10100.0,"h":10230.0,"l":9745.0,"c":9730.0,"v":24839.0,"dr":-0.0563,"sa":0.8599},{"date":"2026-03-27","o":9670.0,"h":9930.0,"l":9500.0,"c":9785.0,"v":9745.0,"dr":0.0057,"sa":0.8599},{"date":"2026-03-30","o":9860.0,"h":9860.0,"l":9320.0,"c":9445.0,"v":39941.0,"dr":-0.0347,"sa":0.8584},{"date":"2026-03-31","o":9870.0,"h":10230.0,"l":9645.0,"c":10150.0,"v":18102.0,"dr":0.0746,"sa":0.8611},{"date":"2026-04-01","o":10330.0,"h":10500.0,"l":10110.0,"c":10330.0,"v":17237.0,"dr":0.0177,"sa":0.861},{"date":"2026-04-06","o":10340.0,"h":10520.0,"l":10020.0,"c":10160.0,"v":23501.0,"dr":-0.0165,"sa":0.8609},{"date":"2026-04-07","o":9885.0,"h":9995.0,"l":9785.0,"c":9880.0,"v":9590.0,"dr":-0.0276,"sa":0.8615},{"date":"2026-04-08","o":10000.0,"h":10840.0,"l":10000.0,"c":10340.0,"v":33991.0,"dr":0.0466,"sa":0.8623},{"date":"2026-04-09","o":10290.0,"h":10460.0,"l":10140.0,"c":10300.0,"v":28503.0,"dr":-0.0039,"sa":0.8599},{"date":"2026-04-10","o":10490.0,"h":10580.0,"l":10140.0,"c":10150.0,"v":16794.0,"dr":-0.0146,"sa":0.8601},{"date":"2026-04-13","o":10100.0,"h":11040.0,"l":9910.0,"c":10480.0,"v":187401.0,"dr":0.0325,"sa":0.8598},{"date":"2026-04-14","o":10550.0,"h":10960.0,"l":10550.0,"c":10730.0,"v":27787.0,"dr":0.0239,"sa":0.859},{"date":"2026-04-15","o":10870.0,"h":10900.0,"l":10480.0,"c":10620.0,"v":60220.0,"dr":-0.0103,"sa":0.8591},{"date":"2026-04-16","o":10820.0,"h":11730.0,"l":10820.0,"c":11210.0,"v":126171.0,"dr":0.0556,"sa":0.8561},{"date":"2026-04-17","o":11500.0,"h":12200.0,"l":11500.0,"c":11880.0,"v":78304.0,"dr":0.0598,"sa":0.8505},{"date":"2026-04-20","o":11940.0,"h":12120.0,"l":11310.0,"c":11750.0,"v":100330.0,"dr":-0.0109,"sa":0.8505},{"date":"2026-04-21","o":11900.0,"h":11970.0,"l":11000.0,"c":11040.0,"v":109793.0,"dr":-0.0604,"sa":0.8531},{"date":"2026-04-22","o":11320.0,"h":11850.0,"l":10920.0,"c":11020.0,"v":168286.0,"dr":-0.0018,"sa":0.8384},{"date":"2026-04-23","o":10810.0,"h":10960.0,"l":10390.0,"c":10580.0,"v":39633.0,"dr":-0.0399,"sa":0.8391},{"date":"2026-04-24","o":10600.0,"h":10820.0,"l":10160.0,"c":10630.0,"v":41090.0,"dr":0.0047,"sa":0.8382},{"date":"2026-04-27","o":10880.0,"h":10880.0,"l":10510.0,"c":10660.0,"v":19041.0,"dr":0.0028,"sa":0.8382},{"date":"2026-04-28","o":10430.0,"h":10730.0,"l":10290.0,"c":10300.0,"v":8332.0,"dr":-0.0338,"sa":0.8391},{"date":"2026-04-29","o":10130.0,"h":10450.0,"l":10040.0,"c":10280.0,"v":6167.0,"dr":-0.0019,"sa":0.8336},{"date":"2026-04-30","o":10300.0,"h":10700.0,"l":10120.0,"c":10660.0,"v":7006.0,"dr":0.037,"sa":0.834},{"date":"2026-05-04","o":10580.0,"h":10580.0,"l":9900.0,"c":10070.0,"v":29987.0,"dr":-0.0553,"sa":0.8348},{"date":"2026-05-05","o":10200.0,"h":10360.0,"l":10000.0,"c":10050.0,"v":32147.0,"dr":-0.002,"sa":0.8323},{"date":"2026-05-06","o":10000.0,"h":11150.0,"l":10000.0,"c":11090.0,"v":86627.0,"dr":0.1035,"sa":0.8371},{"date":"2026-05-07","o":11800.0,"h":14150.0,"l":11800.0,"c":12910.0,"v":398262.0,"dr":0.1641,"sa":0.8508},{"date":"2026-05-08","o":12750.0,"h":12750.0,"l":11420.0,"c":11500.0,"v":138348.0,"dr":-0.1092,"sa":0.8574},{"date":"2026-05-11","o":11020.0,"h":11560.0,"l":10800.0,"c":11210.0,"v":39602.0,"dr":-0.0252,"sa":0.8577},{"date":"2026-05-12","o":10960.0,"h":11840.0,"l":10790.0,"c":11640.0,"v":135016.0,"dr":0.0384,"sa":0.8574},{"date":"2026-05-13","o":11610.0,"h":12370.0,"l":11370.0,"c":11400.0,"v":94776.0,"dr":-0.0206,"sa":0.8557},{"date":"2026-05-14","o":11270.0,"h":11270.0,"l":10810.0,"c":10890.0,"v":48569.0,"dr":-0.0447,"sa":0.8572},{"date":"2026-05-15","o":10780.0,"h":10830.0,"l":10380.0,"c":10440.0,"v":41940.0,"dr":-0.0413,"sa":0.8537},{"date":"2026-05-18","o":10430.0,"h":10580.0,"l":9930.0,"c":10290.0,"v":56443.0,"dr":-0.0144,"sa":0.8352},{"date":"2026-05-19","o":10250.0,"h":10520.0,"l":10040.0,"c":10280.0,"v":19697.0,"dr":-0.001,"sa":0.8222},{"date":"2026-05-20","o":10250.0,"h":10460.0,"l":9955.0,"c":10300.0,"v":31217.0,"dr":0.0019,"sa":0.8179},{"date":"2026-05-21","o":10190.0,"h":10480.0,"l":9705.0,"c":10490.0,"v":57934.0,"dr":0.0184,"sa":0.817},{"date":"2026-05-22","o":10610.0,"h":10610.0,"l":10270.0,"c":10370.0,"v":43499.0,"dr":-0.0114,"sa":0.8153},{"date":"2026-05-26","o":10630.0,"h":10770.0,"l":10390.0,"c":10660.0,"v":42836.0,"dr":0.028,"sa":0.8125},{"date":"2026-05-27","o":10690.0,"h":11350.0,"l":10580.0,"c":11060.0,"v":80182.0,"dr":0.0375,"sa":0.8103},{"date":"2026-05-28","o":10960.0,"h":11200.0,"l":10750.0,"c":11020.0,"v":27894.0,"dr":-0.0036,"sa":0.8095},{"date":"2026-05-29","o":11000.0,"h":11030.0,"l":10560.0,"c":10750.0,"v":32321.0,"dr":-0.0245,"sa":0.8091},{"date":"2026-06-01","o":10800.0,"h":10850.0,"l":10460.0,"c":10740.0,"v":26522.0,"dr":-0.0009,"sa":0.8078},{"date":"2026-06-02","o":10670.0,"h":10670.0,"l":10290.0,"c":10340.0,"v":21675.0,"dr":-0.0372,"sa":0.8004},{"date":"2026-06-03","o":10200.0,"h":10430.0,"l":9885.0,"c":10400.0,"v":36093.0,"dr":0.0058,"sa":0.8002},{"date":"2026-06-04","o":10410.0,"h":10930.0,"l":10300.0,"c":10500.0,"v":15776.0,"dr":0.0096,"sa":0.8001},{"date":"2026-06-05","o":10240.0,"h":10590.0,"l":9845.0,"c":9900.0,"v":40813.0,"dr":-0.0571,"sa":0.8013},{"date":"2026-06-08","o":9990.0,"h":10570.0,"l":9950.0,"c":10450.0,"v":16876.0,"dr":0.0556,"sa":0.802},{"date":"2026-06-09","o":10920.0,"h":11350.0,"l":10390.0,"c":11080.0,"v":93798.0,"dr":0.0603,"sa":0.8036},{"date":"2026-06-10","o":10940.0,"h":11080.0,"l":10470.0,"c":10500.0,"v":11502.0,"dr":-0.0523,"sa":0.8045},{"date":"2026-06-11","o":10350.0,"h":10680.0,"l":10020.0,"c":10710.0,"v":19265.0,"dr":0.02,"sa":0.8038},{"date":"2026-06-12","o":10620.0,"h":10690.0,"l":10370.0,"c":10690.0,"v":12511.0,"dr":-0.0019,"sa":0.8039},{"date":"2026-06-16","o":10870.0,"h":11350.0,"l":10750.0,"c":10820.0,"v":15389.0,"dr":0.0122,"sa":0.8039},{"date":"2026-06-17","o":10670.0,"h":10990.0,"l":10200.0,"c":10300.0,"v":22606.0,"dr":-0.0481,"sa":0.8054},{"date":"2026-06-18","o":10450.0,"h":10770.0,"l":10400.0,"c":10510.0,"v":8676.0,"dr":0.0204,"sa":0.8046},{"date":"2026-06-19","o":11140.0,"h":11140.0,"l":10360.0,"c":10560.0,"v":853.0,"dr":0.0048,"sa":0.8045},{"date":"2026-06-22","o":10530.0,"h":10880.0,"l":10120.0,"c":10130.0,"v":98874.0,"dr":-0.0407,"sa":0.8053},{"date":"2026-06-23","o":9985.0,"h":10040.0,"l":9500.0,"c":9890.0,"v":62024.0,"dr":-0.0237,"sa":0.8026},{"date":"2026-06-24","o":10070.0,"h":10140.0,"l":9805.0,"c":9840.0,"v":36600.0,"dr":-0.0051,"sa":0.8008},{"date":"2026-06-25","o":9970.0,"h":9995.0,"l":9610.0,"c":9620.0,"v":7056.0,"dr":-0.0224,"sa":0.7993},{"date":"2026-06-26","o":9500.0,"h":9990.0,"l":9500.0,"c":9840.0,"v":7888.0,"dr":0.0229,"sa":0.7994},{"date":"2026-06-29","o":9925.0,"h":10330.0,"l":9835.0,"c":10250.0,"v":17119.0,"dr":0.0417,"sa":0.8002},{"date":"2026-06-30","o":10340.0,"h":11060.0,"l":10080.0,"c":10990.0,"v":33629.0,"dr":0.0722,"sa":0.8029},{"date":"2026-07-01","o":10980.0,"h":11720.0,"l":10780.0,"c":11330.0,"v":58734.0,"dr":0.0309,"sa":0.8024},{"date":"2026-07-02","o":11660.0,"h":11790.0,"l":10960.0,"c":11000.0,"v":19011.0,"dr":-0.0291,"sa":0.8007},{"date":"2026-07-03","o":11500.0,"h":11500.0,"l":10710.0,"c":10910.0,"v":535.0,"dr":-0.0082,"sa":0.7991},{"date":"2026-07-06","o":11190.0,"h":11350.0,"l":11020.0,"c":11250.0,"v":6394.0,"dr":0.0312,"sa":0.7992},{"date":"2026-07-07","o":11120.0,"h":11190.0,"l":10720.0,"c":10870.0,"v":17392.0,"dr":-0.0338,"sa":0.7962},{"date":"2026-07-08","o":10890.0,"h":11090.0,"l":10430.0,"c":10690.0,"v":19800.0,"dr":-0.0166,"sa":0.7875},{"date":"2026-07-10","o":11000.0,"h":11000.0,"l":10630.0,"c":10900.0,"v":2955.0,"dr":0.0196,"sa":0.7705},{"date":"2026-07-13","o":10950.0,"h":11180.0,"l":10440.0,"c":10500.0,"v":18941.0,"dr":-0.0367,"sa":0.7694},{"date":"2026-07-14","o":10610.0,"h":10700.0,"l":10480.0,"c":10620.0,"v":5686.0,"dr":0.0114,"sa":0.7683},{"date":"2026-07-15","o":10750.0,"h":10970.0,"l":10660.0,"c":10670.0,"v":20387.0,"dr":0.0047,"sa":0.7682},{"date":"2026-07-16","o":10830.0,"h":10830.0,"l":10070.0,"c":10220.0,"v":22728.0,"dr":-0.0422,"sa":0.7692},{"date":"2026-07-17","o":10270.0,"h":10440.0,"l":10200.0,"c":10310.0,"v":13649.0,"dr":0.0088,"sa":0.7686},{"date":"2026-07-20","o":10200.0,"h":10420.0,"l":9960.0,"c":9965.0,"v":37374.0,"dr":-0.0335,"sa":0.7674},{"date":"2026-07-21","o":9985.0,"h":10090.0,"l":9780.0,"c":9900.0,"v":39571.0,"dr":-0.0065,"sa":0.7669},{"date":"2026-07-22","o":9790.0,"h":9865.0,"l":9360.0,"c":9485.0,"v":53570.0,"dr":-0.0419,"sa":0.7681},{"date":"2026-07-23","o":9390.0,"h":9540.0,"l":9300.0,"c":9435.0,"v":13206.0,"dr":-0.0053,"sa":0.7677},{"date":"2026-07-24","o":9435.0,"h":9730.0,"l":9310.0,"c":9370.0,"v":24953.0,"dr":-0.0069,"sa":0.7677},{"date":"2026-07-27","o":9665.0,"h":9900.0,"l":9640.0,"c":9775.0,"v":19159.0,"dr":0.0432,"sa":0.768},{"date":"2026-07-28","o":9690.0,"h":9690.0,"l":9325.0,"c":9490.0,"v":16216.0,"dr":-0.0292,"sa":0.7685}]