[{"date":"2025-11-12","o":11340.0,"h":11340.0,"l":11000.0,"c":11200.0,"v":9696.0,"dr":0.0018,"sa":0.39},{"date":"2025-11-13","o":11200.0,"h":11340.0,"l":11060.0,"c":11310.0,"v":4987.0,"dr":0.0098,"sa":0.3871},{"date":"2025-11-14","o":11150.0,"h":11570.0,"l":11150.0,"c":11360.0,"v":6552.0,"dr":0.0044,"sa":0.3614},{"date":"2025-11-17","o":11360.0,"h":11510.0,"l":11240.0,"c":11350.0,"v":5024.0,"dr":-0.0009,"sa":0.361},{"date":"2025-11-18","o":11420.0,"h":11420.0,"l":11170.0,"c":11170.0,"v":1880.0,"dr":-0.0159,"sa":0.3601},{"date":"2025-11-19","o":11480.0,"h":11480.0,"l":10970.0,"c":10970.0,"v":7230.0,"dr":-0.0179,"sa":0.3605},{"date":"2025-11-21","o":11100.0,"h":11290.0,"l":10890.0,"c":11260.0,"v":2288.0,"dr":0.0264,"sa":0.3613},{"date":"2025-11-25","o":11390.0,"h":11500.0,"l":11280.0,"c":11390.0,"v":1588.0,"dr":0.0115,"sa":0.3614},{"date":"2025-11-26","o":11500.0,"h":11630.0,"l":11330.0,"c":11520.0,"v":6039.0,"dr":0.0114,"sa":0.3614},{"date":"2025-11-27","o":12220.0,"h":12220.0,"l":11230.0,"c":11400.0,"v":1084.0,"dr":-0.0104,"sa":0.3606},{"date":"2025-11-28","o":11450.0,"h":11770.0,"l":11450.0,"c":11760.0,"v":7479.0,"dr":0.0316,"sa":0.3605},{"date":"2025-12-01","o":11470.0,"h":11720.0,"l":11450.0,"c":11700.0,"v":8445.0,"dr":-0.0051,"sa":0.3599},{"date":"2025-12-02","o":11870.0,"h":12030.0,"l":11610.0,"c":11720.0,"v":64281.0,"dr":0.0017,"sa":0.3598},{"date":"2025-12-03","o":11650.0,"h":11960.0,"l":11650.0,"c":11830.0,"v":9421.0,"dr":0.0094,"sa":0.3597},{"date":"2025-12-04","o":11830.0,"h":11950.0,"l":11610.0,"c":11610.0,"v":5117.0,"dr":-0.0186,"sa":0.3602},{"date":"2025-12-05","o":11650.0,"h":11780.0,"l":11090.0,"c":11160.0,"v":4531.0,"dr":-0.0388,"sa":0.3625},{"date":"2025-12-09","o":11160.0,"h":11160.0,"l":10840.0,"c":11100.0,"v":4043.0,"dr":-0.0054,"sa":0.3618},{"date":"2025-12-10","o":11030.0,"h":11040.0,"l":10630.0,"c":10930.0,"v":3363.0,"dr":-0.0153,"sa":0.3615},{"date":"2025-12-11","o":10920.0,"h":11480.0,"l":10920.0,"c":11310.0,"v":5000.0,"dr":0.0348,"sa":0.3623},{"date":"2025-12-12","o":11330.0,"h":11600.0,"l":11300.0,"c":11600.0,"v":3237.0,"dr":0.0256,"sa":0.3631},{"date":"2025-12-15","o":11780.0,"h":11920.0,"l":11570.0,"c":11910.0,"v":6282.0,"dr":0.0267,"sa":0.3593},{"date":"2025-12-16","o":11900.0,"h":11930.0,"l":11670.0,"c":11780.0,"v":2122.0,"dr":-0.0109,"sa":0.359},{"date":"2025-12-17","o":11780.0,"h":11780.0,"l":11430.0,"c":11600.0,"v":3869.0,"dr":-0.0153,"sa":0.3586},{"date":"2025-12-18","o":11610.0,"h":11760.0,"l":11470.0,"c":11550.0,"v":16357.0,"dr":-0.0043,"sa":0.3561},{"date":"2025-12-19","o":11550.0,"h":11690.0,"l":11350.0,"c":11600.0,"v":2267.0,"dr":0.0043,"sa":0.356},{"date":"2025-12-22","o":10980.0,"h":10980.0,"l":10600.0,"c":10690.0,"v":8229.0,"dr":-0.0784,"sa":0.3639},{"date":"2025-12-23","o":10810.0,"h":11110.0,"l":10810.0,"c":10930.0,"v":2471.0,"dr":0.0225,"sa":0.3627},{"date":"2025-12-24","o":11030.0,"h":11090.0,"l":10840.0,"c":10880.0,"v":1053.0,"dr":-0.0046,"sa":0.3616},{"date":"2025-12-26","o":10880.0,"h":11280.0,"l":10700.0,"c":10810.0,"v":7160.0,"dr":-0.0064,"sa":0.3617},{"date":"2025-12-29","o":10950.0,"h":11100.0,"l":10860.0,"c":11000.0,"v":6691.0,"dr":0.0176,"sa":0.3619},{"date":"2025-12-30","o":11390.0,"h":11510.0,"l":11260.0,"c":11370.0,"v":11729.0,"dr":0.0336,"sa":0.3601},{"date":"2026-01-02","o":11300.0,"h":11590.0,"l":11260.0,"c":11400.0,"v":2441.0,"dr":0.0026,"sa":0.3567},{"date":"2026-01-05","o":11450.0,"h":11590.0,"l":11250.0,"c":11550.0,"v":5324.0,"dr":0.0132,"sa":0.3568},{"date":"2026-01-06","o":11550.0,"h":11660.0,"l":11510.0,"c":11570.0,"v":2214.0,"dr":0.0017,"sa":0.3565},{"date":"2026-01-07","o":11570.0,"h":11580.0,"l":11390.0,"c":11470.0,"v":4910.0,"dr":-0.0086,"sa":0.3502},{"date":"2026-01-08","o":11470.0,"h":11500.0,"l":11170.0,"c":11450.0,"v":1185.0,"dr":-0.0017,"sa":0.3502},{"date":"2026-01-09","o":11460.0,"h":11810.0,"l":11460.0,"c":11680.0,"v":3503.0,"dr":0.0201,"sa":0.3506},{"date":"2026-01-12","o":11680.0,"h":11830.0,"l":11600.0,"c":11730.0,"v":4303.0,"dr":0.0043,"sa":0.3504},{"date":"2026-01-13","o":11800.0,"h":11820.0,"l":11580.0,"c":11650.0,"v":8842.0,"dr":-0.0068,"sa":0.3503},{"date":"2026-01-14","o":11750.0,"h":11970.0,"l":11750.0,"c":11850.0,"v":9113.0,"dr":0.0172,"sa":0.3494},{"date":"2026-01-15","o":11970.0,"h":12000.0,"l":11650.0,"c":11730.0,"v":10718.0,"dr":-0.0101,"sa":0.3494},{"date":"2026-01-16","o":11640.0,"h":11800.0,"l":11640.0,"c":11700.0,"v":5917.0,"dr":-0.0026,"sa":0.3494},{"date":"2026-01-19","o":11700.0,"h":12020.0,"l":11200.0,"c":11780.0,"v":1169.0,"dr":0.0068,"sa":0.3472},{"date":"2026-01-20","o":11740.0,"h":11950.0,"l":11570.0,"c":11860.0,"v":3254.0,"dr":0.0068,"sa":0.3467},{"date":"2026-01-21","o":11910.0,"h":12070.0,"l":11800.0,"c":11800.0,"v":11888.0,"dr":-0.0051,"sa":0.3461},{"date":"2026-01-22","o":12040.0,"h":12430.0,"l":11930.0,"c":12400.0,"v":8922.0,"dr":0.0508,"sa":0.3454},{"date":"2026-01-23","o":12440.0,"h":12520.0,"l":12320.0,"c":12560.0,"v":28085.0,"dr":0.0129,"sa":0.3455},{"date":"2026-01-26","o":12600.0,"h":12790.0,"l":12490.0,"c":12710.0,"v":5325.0,"dr":0.0119,"sa":0.3457},{"date":"2026-01-27","o":12850.0,"h":13070.0,"l":12730.0,"c":12730.0,"v":11058.0,"dr":0.0016,"sa":0.3451},{"date":"2026-01-28","o":12850.0,"h":13050.0,"l":12600.0,"c":12730.0,"v":5366.0,"dr":0.0,"sa":0.3441},{"date":"2026-01-29","o":12770.0,"h":12940.0,"l":12530.0,"c":12570.0,"v":6573.0,"dr":-0.0126,"sa":0.3439},{"date":"2026-01-30","o":12650.0,"h":12850.0,"l":12500.0,"c":12620.0,"v":5115.0,"dr":0.004,"sa":0.3436},{"date":"2026-02-02","o":12620.0,"h":12870.0,"l":12560.0,"c":12550.0,"v":4969.0,"dr":-0.0055,"sa":0.3436},{"date":"2026-02-03","o":12760.0,"h":13000.0,"l":12750.0,"c":12910.0,"v":6062.0,"dr":0.0287,"sa":0.3446},{"date":"2026-02-04","o":12940.0,"h":13100.0,"l":12830.0,"c":12840.0,"v":5858.0,"dr":-0.0054,"sa":0.3446},{"date":"2026-02-05","o":12810.0,"h":13160.0,"l":12800.0,"c":13060.0,"v":26238.0,"dr":0.0171,"sa":0.3442},{"date":"2026-02-06","o":13000.0,"h":13310.0,"l":13000.0,"c":13130.0,"v":6649.0,"dr":0.0054,"sa":0.3441},{"date":"2026-02-09","o":13030.0,"h":13220.0,"l":12940.0,"c":13010.0,"v":6500.0,"dr":-0.0091,"sa":0.344},{"date":"2026-02-10","o":13090.0,"h":13300.0,"l":12800.0,"c":13300.0,"v":3707.0,"dr":0.0223,"sa":0.3442},{"date":"2026-02-11","o":13300.0,"h":13490.0,"l":13230.0,"c":13440.0,"v":4016.0,"dr":0.0105,"sa":0.344},{"date":"2026-02-12","o":13600.0,"h":14200.0,"l":13580.0,"c":13920.0,"v":10631.0,"dr":0.0357,"sa":0.3455},{"date":"2026-02-13","o":13730.0,"h":13840.0,"l":13540.0,"c":13640.0,"v":3703.0,"dr":-0.0201,"sa":0.3463},{"date":"2026-02-18","o":13640.0,"h":13750.0,"l":13260.0,"c":13240.0,"v":2350.0,"dr":-0.0293,"sa":0.3478},{"date":"2026-02-19","o":13400.0,"h":13510.0,"l":13260.0,"c":13260.0,"v":2422.0,"dr":0.0015,"sa":0.3477},{"date":"2026-02-20","o":13070.0,"h":13380.0,"l":13070.0,"c":13230.0,"v":1701.0,"dr":-0.0023,"sa":0.3477},{"date":"2026-02-23","o":13160.0,"h":13590.0,"l":13140.0,"c":13540.0,"v":3702.0,"dr":0.0234,"sa":0.3481},{"date":"2026-02-24","o":13550.0,"h":13990.0,"l":13480.0,"c":13900.0,"v":4065.0,"dr":0.0266,"sa":0.3489},{"date":"2026-02-25","o":13900.0,"h":14110.0,"l":13800.0,"c":13990.0,"v":5815.0,"dr":0.0065,"sa":0.3489},{"date":"2026-02-26","o":14200.0,"h":14550.0,"l":14050.0,"c":14180.0,"v":9534.0,"dr":0.0136,"sa":0.3489},{"date":"2026-02-27","o":14120.0,"h":14330.0,"l":13850.0,"c":13820.0,"v":5380.0,"dr":-0.0254,"sa":0.3497},{"date":"2026-03-02","o":13810.0,"h":13810.0,"l":13340.0,"c":13560.0,"v":9885.0,"dr":-0.0188,"sa":0.3498},{"date":"2026-03-03","o":13060.0,"h":13200.0,"l":12710.0,"c":13050.0,"v":7620.0,"dr":-0.0376,"sa":0.3504},{"date":"2026-03-04","o":13240.0,"h":13430.0,"l":12880.0,"c":13180.0,"v":2497.0,"dr":0.01,"sa":0.3496},{"date":"2026-03-05","o":13170.0,"h":13170.0,"l":12740.0,"c":12740.0,"v":22340.0,"dr":-0.0334,"sa":0.3511},{"date":"2026-03-06","o":12710.0,"h":12990.0,"l":12560.0,"c":13000.0,"v":2476.0,"dr":0.0204,"sa":0.3513},{"date":"2026-03-09","o":13100.0,"h":13280.0,"l":12890.0,"c":13120.0,"v":3988.0,"dr":0.0092,"sa":0.3513},{"date":"2026-03-10","o":13220.0,"h":13490.0,"l":13090.0,"c":13190.0,"v":5554.0,"dr":0.0053,"sa":0.3506},{"date":"2026-03-11","o":13230.0,"h":13240.0,"l":12940.0,"c":12970.0,"v":1338.0,"dr":-0.0167,"sa":0.3511},{"date":"2026-03-12","o":12770.0,"h":12890.0,"l":12460.0,"c":12460.0,"v":2608.0,"dr":-0.0393,"sa":0.3514},{"date":"2026-03-13","o":12600.0,"h":12800.0,"l":12510.0,"c":12650.0,"v":1281.0,"dr":0.0152,"sa":0.3473},{"date":"2026-03-16","o":12940.0,"h":12980.0,"l":12750.0,"c":12800.0,"v":2157.0,"dr":0.0119,"sa":0.347},{"date":"2026-03-17","o":12820.0,"h":12930.0,"l":12670.0,"c":12750.0,"v":5962.0,"dr":-0.0039,"sa":0.3403},{"date":"2026-03-18","o":12700.0,"h":12770.0,"l":12440.0,"c":12440.0,"v":1156.0,"dr":-0.0243,"sa":0.3412},{"date":"2026-03-19","o":12260.0,"h":12450.0,"l":12110.0,"c":12280.0,"v":3653.0,"dr":-0.0129,"sa":0.3415},{"date":"2026-03-20","o":12200.0,"h":12200.0,"l":11880.0,"c":12040.0,"v":4218.0,"dr":-0.0195,"sa":0.3422},{"date":"2026-03-23","o":12210.0,"h":12370.0,"l":12150.0,"c":12250.0,"v":480.0,"dr":0.0174,"sa":0.3421},{"date":"2026-03-25","o":12340.0,"h":12520.0,"l":12280.0,"c":12360.0,"v":12635.0,"dr":0.009,"sa":0.3418},{"date":"2026-03-26","o":12450.0,"h":12450.0,"l":12160.0,"c":12270.0,"v":2282.0,"dr":-0.0073,"sa":0.3418},{"date":"2026-03-27","o":12250.0,"h":12490.0,"l":12250.0,"c":12360.0,"v":1818.0,"dr":0.0073,"sa":0.3399},{"date":"2026-03-30","o":12450.0,"h":12620.0,"l":12390.0,"c":12490.0,"v":2409.0,"dr":0.0105,"sa":0.339},{"date":"2026-03-31","o":12700.0,"h":12970.0,"l":12630.0,"c":12950.0,"v":14622.0,"dr":0.0368,"sa":0.3397},{"date":"2026-04-01","o":13010.0,"h":13340.0,"l":13010.0,"c":13340.0,"v":3033.0,"dr":0.0301,"sa":0.3409},{"date":"2026-04-06","o":13300.0,"h":13370.0,"l":13180.0,"c":13250.0,"v":2659.0,"dr":-0.0067,"sa":0.3408},{"date":"2026-04-07","o":13250.0,"h":13280.0,"l":13040.0,"c":13250.0,"v":3067.0,"dr":0.0,"sa":0.3409},{"date":"2026-04-08","o":13550.0,"h":13910.0,"l":13550.0,"c":13660.0,"v":3380.0,"dr":0.0309,"sa":0.3421},{"date":"2026-04-09","o":13880.0,"h":14170.0,"l":13760.0,"c":13930.0,"v":2196.0,"dr":0.0198,"sa":0.3423},{"date":"2026-04-10","o":14200.0,"h":14350.0,"l":14050.0,"c":14060.0,"v":2040.0,"dr":0.0093,"sa":0.3424},{"date":"2026-04-13","o":13910.0,"h":14080.0,"l":13740.0,"c":13900.0,"v":7185.0,"dr":-0.0114,"sa":0.3426},{"date":"2026-04-14","o":13990.0,"h":14010.0,"l":13830.0,"c":13920.0,"v":10856.0,"dr":0.0014,"sa":0.342},{"date":"2026-04-15","o":13860.0,"h":13920.0,"l":13630.0,"c":13590.0,"v":4024.0,"dr":-0.0237,"sa":0.3429},{"date":"2026-04-16","o":13440.0,"h":13500.0,"l":13150.0,"c":13240.0,"v":2012.0,"dr":-0.0258,"sa":0.3431},{"date":"2026-04-17","o":13480.0,"h":13650.0,"l":13320.0,"c":13320.0,"v":1141.0,"dr":0.006,"sa":0.3417},{"date":"2026-04-20","o":13420.0,"h":13560.0,"l":13390.0,"c":13430.0,"v":998.0,"dr":0.0083,"sa":0.3408},{"date":"2026-04-21","o":13570.0,"h":13700.0,"l":13490.0,"c":13550.0,"v":3092.0,"dr":0.0089,"sa":0.3404},{"date":"2026-04-22","o":13550.0,"h":13550.0,"l":13290.0,"c":13310.0,"v":3878.0,"dr":-0.0177,"sa":0.3368},{"date":"2026-04-23","o":13310.0,"h":13320.0,"l":12940.0,"c":12940.0,"v":682.0,"dr":-0.0278,"sa":0.3379},{"date":"2026-04-24","o":12800.0,"h":12980.0,"l":12780.0,"c":12940.0,"v":4304.0,"dr":0.0,"sa":0.3371},{"date":"2026-04-27","o":13070.0,"h":13310.0,"l":13060.0,"c":13120.0,"v":764.0,"dr":0.0139,"sa":0.3338},{"date":"2026-04-28","o":13040.0,"h":13190.0,"l":13020.0,"c":13070.0,"v":2556.0,"dr":-0.0038,"sa":0.3334},{"date":"2026-04-29","o":13000.0,"h":13010.0,"l":12710.0,"c":12710.0,"v":1631.0,"dr":-0.0275,"sa":0.333},{"date":"2026-04-30","o":12830.0,"h":13250.0,"l":12810.0,"c":13190.0,"v":1760.0,"dr":0.0378,"sa":0.3345},{"date":"2026-05-04","o":13010.0,"h":13220.0,"l":12940.0,"c":12980.0,"v":2331.0,"dr":-0.0159,"sa":0.3333},{"date":"2026-05-05","o":14070.0,"h":15310.0,"l":14070.0,"c":14980.0,"v":29213.0,"dr":0.1541,"sa":0.3654},{"date":"2026-05-06","o":15100.0,"h":15330.0,"l":14980.0,"c":15150.0,"v":10140.0,"dr":0.0113,"sa":0.3651},{"date":"2026-05-07","o":15000.0,"h":15000.0,"l":14530.0,"c":14520.0,"v":1419.0,"dr":-0.0416,"sa":0.3677},{"date":"2026-05-08","o":14890.0,"h":15030.0,"l":14580.0,"c":14650.0,"v":1367.0,"dr":0.009,"sa":0.3676},{"date":"2026-05-11","o":14650.0,"h":14950.0,"l":14510.0,"c":14530.0,"v":16835.0,"dr":-0.0082,"sa":0.3676},{"date":"2026-05-12","o":14530.0,"h":14590.0,"l":14350.0,"c":14290.0,"v":1642.0,"dr":-0.0165,"sa":0.368},{"date":"2026-05-13","o":14370.0,"h":14600.0,"l":13960.0,"c":13880.0,"v":2795.0,"dr":-0.0287,"sa":0.3692},{"date":"2026-05-14","o":14060.0,"h":14300.0,"l":13850.0,"c":13850.0,"v":1670.0,"dr":-0.0022,"sa":0.369},{"date":"2026-05-15","o":13800.0,"h":13930.0,"l":13630.0,"c":13650.0,"v":7963.0,"dr":-0.0144,"sa":0.3669},{"date":"2026-05-18","o":13760.0,"h":14030.0,"l":13760.0,"c":14000.0,"v":1502.0,"dr":0.0256,"sa":0.3676},{"date":"2026-05-19","o":13840.0,"h":14010.0,"l":13700.0,"c":14010.0,"v":1080.0,"dr":0.0007,"sa":0.3675},{"date":"2026-05-20","o":14080.0,"h":14480.0,"l":14050.0,"c":14400.0,"v":8867.0,"dr":0.0278,"sa":0.3683},{"date":"2026-05-21","o":14380.0,"h":14600.0,"l":14240.0,"c":14420.0,"v":2477.0,"dr":0.0014,"sa":0.3679},{"date":"2026-05-22","o":14240.0,"h":14370.0,"l":14170.0,"c":14260.0,"v":838.0,"dr":-0.0111,"sa":0.3681},{"date":"2026-05-26","o":14610.0,"h":14750.0,"l":14410.0,"c":14580.0,"v":1710.0,"dr":0.0224,"sa":0.3686},{"date":"2026-05-27","o":14600.0,"h":14860.0,"l":14510.0,"c":14500.0,"v":2435.0,"dr":-0.0055,"sa":0.3685},{"date":"2026-05-28","o":14450.0,"h":14600.0,"l":14240.0,"c":14230.0,"v":8537.0,"dr":-0.0186,"sa":0.369},{"date":"2026-05-29","o":14190.0,"h":14420.0,"l":14030.0,"c":14300.0,"v":1339.0,"dr":0.0049,"sa":0.3688},{"date":"2026-06-01","o":14250.0,"h":14580.0,"l":14220.0,"c":14500.0,"v":1623.0,"dr":0.014,"sa":0.3688},{"date":"2026-06-02","o":14510.0,"h":14920.0,"l":14500.0,"c":14600.0,"v":5785.0,"dr":0.0069,"sa":0.3688},{"date":"2026-06-03","o":14460.0,"h":14500.0,"l":14270.0,"c":14310.0,"v":2251.0,"dr":-0.0199,"sa":0.3694},{"date":"2026-06-04","o":14310.0,"h":14410.0,"l":14060.0,"c":14120.0,"v":1511.0,"dr":-0.0133,"sa":0.3689},{"date":"2026-06-05","o":14210.0,"h":14310.0,"l":14030.0,"c":14210.0,"v":878.0,"dr":0.0064,"sa":0.3676},{"date":"2026-06-08","o":14230.0,"h":14230.0,"l":13880.0,"c":13970.0,"v":4545.0,"dr":-0.0169,"sa":0.3677},{"date":"2026-06-09","o":14240.0,"h":14360.0,"l":14090.0,"c":14070.0,"v":1413.0,"dr":0.0072,"sa":0.3673},{"date":"2026-06-10","o":14250.0,"h":14250.0,"l":14020.0,"c":13990.0,"v":748.0,"dr":-0.0057,"sa":0.3673},{"date":"2026-06-11","o":14190.0,"h":14570.0,"l":14100.0,"c":14390.0,"v":2247.0,"dr":0.0286,"sa":0.3681},{"date":"2026-06-12","o":14610.0,"h":14760.0,"l":14550.0,"c":14620.0,"v":7520.0,"dr":0.016,"sa":0.3678},{"date":"2026-06-16","o":14590.0,"h":14590.0,"l":14250.0,"c":14340.0,"v":1737.0,"dr":-0.0192,"sa":0.3685},{"date":"2026-06-17","o":14650.0,"h":14780.0,"l":14070.0,"c":14130.0,"v":10779.0,"dr":-0.0146,"sa":0.3685},{"date":"2026-06-18","o":14260.0,"h":14350.0,"l":14030.0,"c":14060.0,"v":8721.0,"dr":-0.005,"sa":0.3681},{"date":"2026-06-19","o":13750.0,"h":14580.0,"l":13160.0,"c":14300.0,"v":309.0,"dr":0.0171,"sa":0.3683},{"date":"2026-06-22","o":14350.0,"h":14460.0,"l":14150.0,"c":14290.0,"v":854.0,"dr":-0.0007,"sa":0.3674},{"date":"2026-06-23","o":14390.0,"h":14700.0,"l":14310.0,"c":14690.0,"v":1710.0,"dr":0.028,"sa":0.3682},{"date":"2026-06-24","o":14630.0,"h":14770.0,"l":14510.0,"c":14640.0,"v":2182.0,"dr":-0.0034,"sa":0.3681},{"date":"2026-06-25","o":14600.0,"h":14640.0,"l":14390.0,"c":14610.0,"v":1084.0,"dr":-0.002,"sa":0.3679},{"date":"2026-06-26","o":14610.0,"h":14950.0,"l":14610.0,"c":14850.0,"v":4505.0,"dr":0.0164,"sa":0.3677},{"date":"2026-06-29","o":14830.0,"h":15090.0,"l":14720.0,"c":14700.0,"v":729.0,"dr":-0.0101,"sa":0.3677},{"date":"2026-06-30","o":14610.0,"h":14790.0,"l":14500.0,"c":14630.0,"v":799.0,"dr":-0.0048,"sa":0.3678},{"date":"2026-07-01","o":14550.0,"h":14870.0,"l":14540.0,"c":14510.0,"v":2228.0,"dr":-0.0082,"sa":0.3674},{"date":"2026-07-02","o":14530.0,"h":14960.0,"l":14530.0,"c":14610.0,"v":1023.0,"dr":0.0069,"sa":0.3673},{"date":"2026-07-03","o":14610.0,"h":15130.0,"l":13900.0,"c":14700.0,"v":115.0,"dr":0.0062,"sa":0.3669},{"date":"2026-07-06","o":14490.0,"h":14530.0,"l":14190.0,"c":14530.0,"v":1126.0,"dr":-0.0116,"sa":0.367},{"date":"2026-07-07","o":14520.0,"h":14700.0,"l":14130.0,"c":14190.0,"v":1172.0,"dr":-0.0234,"sa":0.3679},{"date":"2026-07-08","o":14190.0,"h":14370.0,"l":14150.0,"c":14260.0,"v":1786.0,"dr":0.0049,"sa":0.3675},{"date":"2026-07-10","o":14420.0,"h":14620.0,"l":14360.0,"c":14460.0,"v":284.0,"dr":0.014,"sa":0.3666},{"date":"2026-07-13","o":14360.0,"h":14580.0,"l":14350.0,"c":14350.0,"v":662.0,"dr":-0.0076,"sa":0.3656},{"date":"2026-07-14","o":14540.0,"h":14690.0,"l":14380.0,"c":14380.0,"v":1592.0,"dr":0.0021,"sa":0.3656},{"date":"2026-07-15","o":14280.0,"h":14390.0,"l":13990.0,"c":14310.0,"v":3461.0,"dr":-0.0049,"sa":0.3657},{"date":"2026-07-16","o":14100.0,"h":14430.0,"l":14100.0,"c":14380.0,"v":1005.0,"dr":0.0049,"sa":0.3656},{"date":"2026-07-17","o":14250.0,"h":14430.0,"l":14200.0,"c":14270.0,"v":273.0,"dr":-0.0076,"sa":0.3657},{"date":"2026-07-20","o":14450.0,"h":14620.0,"l":14290.0,"c":14490.0,"v":1201.0,"dr":0.0154,"sa":0.3652},{"date":"2026-07-21","o":14650.0,"h":14730.0,"l":14490.0,"c":14560.0,"v":1139.0,"dr":0.0048,"sa":0.3652},{"date":"2026-07-22","o":14770.0,"h":14970.0,"l":14730.0,"c":14850.0,"v":4760.0,"dr":0.0199,"sa":0.3656},{"date":"2026-07-23","o":14900.0,"h":14920.0,"l":14640.0,"c":14660.0,"v":1195.0,"dr":-0.0128,"sa":0.3659},{"date":"2026-07-24","o":14660.0,"h":14840.0,"l":14590.0,"c":14720.0,"v":3798.0,"dr":0.0041,"sa":0.3648},{"date":"2026-07-27","o":14590.0,"h":14760.0,"l":14480.0,"c":14750.0,"v":604.0,"dr":0.002,"sa":0.3646},{"date":"2026-07-28","o":15040.0,"h":15190.0,"l":14890.0,"c":14870.0,"v":3386.0,"dr":0.0081,"sa":0.3642}]