[{"date":"2025-11-12","o":12100.0,"h":12140.0,"l":11800.0,"c":11930.0,"v":1558.0,"dr":-0.014,"sa":0.6943},{"date":"2025-11-13","o":12010.0,"h":12110.0,"l":11850.0,"c":12020.0,"v":3128.0,"dr":0.0075,"sa":0.6942},{"date":"2025-11-14","o":11990.0,"h":12180.0,"l":11840.0,"c":12190.0,"v":2126.0,"dr":0.0141,"sa":0.4678},{"date":"2025-11-17","o":12150.0,"h":12150.0,"l":11540.0,"c":11540.0,"v":1423.0,"dr":-0.0533,"sa":0.4677},{"date":"2025-11-18","o":11600.0,"h":11720.0,"l":11350.0,"c":11420.0,"v":1301.0,"dr":-0.0104,"sa":0.4578},{"date":"2025-11-19","o":11430.0,"h":11430.0,"l":11210.0,"c":11280.0,"v":1880.0,"dr":-0.0123,"sa":0.4575},{"date":"2025-11-21","o":11240.0,"h":11630.0,"l":11180.0,"c":11560.0,"v":1485.0,"dr":0.0248,"sa":0.4576},{"date":"2025-11-25","o":11560.0,"h":12090.0,"l":11310.0,"c":12040.0,"v":7601.0,"dr":0.0415,"sa":0.4584},{"date":"2025-11-26","o":12100.0,"h":12100.0,"l":11880.0,"c":11990.0,"v":2833.0,"dr":-0.0042,"sa":0.4578},{"date":"2025-11-27","o":12200.0,"h":12210.0,"l":11900.0,"c":12210.0,"v":1074.0,"dr":0.0183,"sa":0.4573},{"date":"2025-11-28","o":12210.0,"h":12220.0,"l":11810.0,"c":12120.0,"v":3081.0,"dr":-0.0074,"sa":0.4558},{"date":"2025-12-01","o":11900.0,"h":12090.0,"l":11650.0,"c":11970.0,"v":2625.0,"dr":-0.0124,"sa":0.4551},{"date":"2025-12-02","o":12130.0,"h":12210.0,"l":11920.0,"c":12140.0,"v":1886.0,"dr":0.0142,"sa":0.4552},{"date":"2025-12-03","o":12090.0,"h":12200.0,"l":11950.0,"c":12070.0,"v":1508.0,"dr":-0.0058,"sa":0.4546},{"date":"2025-12-04","o":12100.0,"h":12180.0,"l":11960.0,"c":12190.0,"v":832.0,"dr":0.0099,"sa":0.4544},{"date":"2025-12-05","o":12070.0,"h":12500.0,"l":11960.0,"c":12520.0,"v":2580.0,"dr":0.0271,"sa":0.455},{"date":"2025-12-09","o":12520.0,"h":12590.0,"l":12140.0,"c":12560.0,"v":3440.0,"dr":0.0032,"sa":0.455},{"date":"2025-12-10","o":12590.0,"h":12840.0,"l":12460.0,"c":12770.0,"v":2460.0,"dr":0.0167,"sa":0.4553},{"date":"2025-12-11","o":12780.0,"h":12980.0,"l":12640.0,"c":12900.0,"v":2677.0,"dr":0.0102,"sa":0.4552},{"date":"2025-12-12","o":12790.0,"h":13130.0,"l":12790.0,"c":12930.0,"v":2531.0,"dr":0.0023,"sa":0.4546},{"date":"2025-12-15","o":12990.0,"h":13410.0,"l":12880.0,"c":13450.0,"v":2753.0,"dr":0.0402,"sa":0.4561},{"date":"2025-12-16","o":13500.0,"h":13710.0,"l":13320.0,"c":13530.0,"v":5447.0,"dr":0.0059,"sa":0.456},{"date":"2025-12-17","o":13400.0,"h":14100.0,"l":13400.0,"c":13970.0,"v":6882.0,"dr":0.0325,"sa":0.456},{"date":"2025-12-18","o":14000.0,"h":14000.0,"l":13590.0,"c":13820.0,"v":2936.0,"dr":-0.0107,"sa":0.4561},{"date":"2025-12-19","o":13310.0,"h":14100.0,"l":13310.0,"c":14010.0,"v":2128.0,"dr":0.0137,"sa":0.4562},{"date":"2025-12-22","o":14150.0,"h":14560.0,"l":13740.0,"c":14130.0,"v":3549.0,"dr":0.0086,"sa":0.4558},{"date":"2025-12-23","o":14130.0,"h":14260.0,"l":13830.0,"c":13920.0,"v":1473.0,"dr":-0.0149,"sa":0.4561},{"date":"2025-12-24","o":14050.0,"h":14050.0,"l":13790.0,"c":13960.0,"v":997.0,"dr":0.0029,"sa":0.4559},{"date":"2025-12-26","o":14160.0,"h":14900.0,"l":13510.0,"c":14050.0,"v":2577.0,"dr":0.0064,"sa":0.4549},{"date":"2025-12-29","o":14050.0,"h":14080.0,"l":13860.0,"c":13900.0,"v":2792.0,"dr":-0.0107,"sa":0.4546},{"date":"2025-12-30","o":13600.0,"h":14090.0,"l":13600.0,"c":13910.0,"v":4115.0,"dr":0.0007,"sa":0.453},{"date":"2026-01-02","o":13910.0,"h":14090.0,"l":13570.0,"c":13770.0,"v":2168.0,"dr":-0.0101,"sa":0.453},{"date":"2026-01-05","o":14020.0,"h":14150.0,"l":13370.0,"c":14040.0,"v":3571.0,"dr":0.0196,"sa":0.4531},{"date":"2026-01-06","o":14050.0,"h":14090.0,"l":13870.0,"c":14110.0,"v":1260.0,"dr":0.005,"sa":0.4497},{"date":"2026-01-07","o":14190.0,"h":14260.0,"l":13990.0,"c":14080.0,"v":3774.0,"dr":-0.0021,"sa":0.4497},{"date":"2026-01-08","o":14170.0,"h":14170.0,"l":13750.0,"c":14100.0,"v":1355.0,"dr":0.0014,"sa":0.4496},{"date":"2026-01-09","o":14120.0,"h":14480.0,"l":14110.0,"c":14270.0,"v":3587.0,"dr":0.0121,"sa":0.4493},{"date":"2026-01-12","o":14270.0,"h":14270.0,"l":13950.0,"c":14070.0,"v":3405.0,"dr":-0.014,"sa":0.4489},{"date":"2026-01-13","o":14130.0,"h":14360.0,"l":13910.0,"c":14230.0,"v":1447.0,"dr":0.0114,"sa":0.4489},{"date":"2026-01-14","o":14120.0,"h":14330.0,"l":13200.0,"c":13290.0,"v":2736.0,"dr":-0.0661,"sa":0.4537},{"date":"2026-01-15","o":13550.0,"h":13760.0,"l":13310.0,"c":13380.0,"v":1584.0,"dr":0.0068,"sa":0.4512},{"date":"2026-01-16","o":13480.0,"h":13480.0,"l":13140.0,"c":13240.0,"v":2780.0,"dr":-0.0105,"sa":0.4512},{"date":"2026-01-19","o":13400.0,"h":13400.0,"l":12660.0,"c":12650.0,"v":1455.0,"dr":-0.0446,"sa":0.4532},{"date":"2026-01-20","o":12880.0,"h":13340.0,"l":12880.0,"c":13180.0,"v":4135.0,"dr":0.0419,"sa":0.4549},{"date":"2026-01-21","o":13120.0,"h":13650.0,"l":13120.0,"c":13510.0,"v":3516.0,"dr":0.025,"sa":0.4552},{"date":"2026-01-22","o":13510.0,"h":13790.0,"l":13320.0,"c":13430.0,"v":1791.0,"dr":-0.0059,"sa":0.4547},{"date":"2026-01-23","o":13230.0,"h":13600.0,"l":13230.0,"c":13370.0,"v":2278.0,"dr":-0.0045,"sa":0.4545},{"date":"2026-01-26","o":13360.0,"h":13580.0,"l":13230.0,"c":13430.0,"v":2339.0,"dr":0.0045,"sa":0.4544},{"date":"2026-01-27","o":13930.0,"h":13930.0,"l":13220.0,"c":13380.0,"v":1655.0,"dr":-0.0037,"sa":0.4537},{"date":"2026-01-28","o":13380.0,"h":13480.0,"l":13160.0,"c":13370.0,"v":2622.0,"dr":-0.0007,"sa":0.4535},{"date":"2026-01-29","o":13340.0,"h":13340.0,"l":13070.0,"c":13190.0,"v":1477.0,"dr":-0.0135,"sa":0.4535},{"date":"2026-01-30","o":13070.0,"h":13330.0,"l":12940.0,"c":13020.0,"v":3017.0,"dr":-0.0129,"sa":0.4537},{"date":"2026-02-02","o":13000.0,"h":13220.0,"l":12830.0,"c":13110.0,"v":905.0,"dr":0.0069,"sa":0.4528},{"date":"2026-02-03","o":13220.0,"h":13220.0,"l":11990.0,"c":12130.0,"v":3047.0,"dr":-0.0748,"sa":0.4591},{"date":"2026-02-04","o":12150.0,"h":12490.0,"l":12030.0,"c":12490.0,"v":2338.0,"dr":0.0297,"sa":0.4599},{"date":"2026-02-05","o":12490.0,"h":12500.0,"l":12110.0,"c":12160.0,"v":3343.0,"dr":-0.0264,"sa":0.4578},{"date":"2026-02-06","o":12270.0,"h":12430.0,"l":11930.0,"c":11960.0,"v":2644.0,"dr":-0.0164,"sa":0.4581},{"date":"2026-02-09","o":12570.0,"h":12570.0,"l":11840.0,"c":12010.0,"v":901.0,"dr":0.0042,"sa":0.4577},{"date":"2026-02-10","o":12010.0,"h":12040.0,"l":11710.0,"c":11860.0,"v":2145.0,"dr":-0.0125,"sa":0.4573},{"date":"2026-02-11","o":11900.0,"h":11990.0,"l":11580.0,"c":11700.0,"v":1293.0,"dr":-0.0135,"sa":0.4575},{"date":"2026-02-12","o":11630.0,"h":11860.0,"l":11330.0,"c":11380.0,"v":7608.0,"dr":-0.0274,"sa":0.4583},{"date":"2026-02-13","o":12140.0,"h":12410.0,"l":11760.0,"c":11960.0,"v":5004.0,"dr":0.051,"sa":0.461},{"date":"2026-02-18","o":12050.0,"h":12330.0,"l":11950.0,"c":12040.0,"v":3954.0,"dr":0.0067,"sa":0.4611},{"date":"2026-02-19","o":11990.0,"h":12040.0,"l":11730.0,"c":12060.0,"v":3549.0,"dr":0.0017,"sa":0.461},{"date":"2026-02-20","o":11950.0,"h":12380.0,"l":11950.0,"c":12320.0,"v":2618.0,"dr":0.0216,"sa":0.4612},{"date":"2026-02-23","o":12350.0,"h":12350.0,"l":11500.0,"c":11760.0,"v":3608.0,"dr":-0.0455,"sa":0.4631},{"date":"2026-02-24","o":11660.0,"h":12340.0,"l":11480.0,"c":12160.0,"v":4013.0,"dr":0.034,"sa":0.4642},{"date":"2026-02-25","o":12000.0,"h":13000.0,"l":12000.0,"c":12990.0,"v":11248.0,"dr":0.0683,"sa":0.469},{"date":"2026-02-26","o":13250.0,"h":13550.0,"l":12860.0,"c":13530.0,"v":8020.0,"dr":0.0416,"sa":0.469},{"date":"2026-02-27","o":13510.0,"h":13550.0,"l":13000.0,"c":12990.0,"v":3665.0,"dr":-0.0399,"sa":0.4708},{"date":"2026-03-02","o":12850.0,"h":13100.0,"l":12520.0,"c":13100.0,"v":3652.0,"dr":0.0085,"sa":0.4454},{"date":"2026-03-03","o":12860.0,"h":13250.0,"l":12650.0,"c":13230.0,"v":1505.0,"dr":0.0099,"sa":0.4453},{"date":"2026-03-04","o":13320.0,"h":13500.0,"l":13020.0,"c":13290.0,"v":7544.0,"dr":0.0045,"sa":0.4453},{"date":"2026-03-05","o":13390.0,"h":13610.0,"l":13040.0,"c":13280.0,"v":2156.0,"dr":-0.0008,"sa":0.4451},{"date":"2026-03-06","o":13330.0,"h":13350.0,"l":12930.0,"c":13200.0,"v":1279.0,"dr":-0.006,"sa":0.4447},{"date":"2026-03-09","o":12980.0,"h":13180.0,"l":12680.0,"c":13130.0,"v":1869.0,"dr":-0.0053,"sa":0.4414},{"date":"2026-03-10","o":12940.0,"h":13070.0,"l":12740.0,"c":12940.0,"v":945.0,"dr":-0.0145,"sa":0.4415},{"date":"2026-03-11","o":12980.0,"h":13100.0,"l":12780.0,"c":12960.0,"v":743.0,"dr":0.0015,"sa":0.4413},{"date":"2026-03-12","o":12820.0,"h":12960.0,"l":12270.0,"c":12430.0,"v":1260.0,"dr":-0.0409,"sa":0.4432},{"date":"2026-03-13","o":12470.0,"h":12490.0,"l":12230.0,"c":12380.0,"v":6161.0,"dr":-0.004,"sa":0.4429},{"date":"2026-03-16","o":12400.0,"h":12620.0,"l":12380.0,"c":12610.0,"v":1245.0,"dr":0.0186,"sa":0.4429},{"date":"2026-03-17","o":12780.0,"h":13060.0,"l":12780.0,"c":12940.0,"v":1934.0,"dr":0.0262,"sa":0.4419},{"date":"2026-03-18","o":12930.0,"h":13150.0,"l":12810.0,"c":12880.0,"v":1630.0,"dr":-0.0046,"sa":0.4391},{"date":"2026-03-19","o":12770.0,"h":12840.0,"l":12610.0,"c":12820.0,"v":2267.0,"dr":-0.0047,"sa":0.4386},{"date":"2026-03-20","o":12690.0,"h":12810.0,"l":12510.0,"c":12560.0,"v":1000.0,"dr":-0.0203,"sa":0.4389},{"date":"2026-03-23","o":12770.0,"h":13020.0,"l":12630.0,"c":12900.0,"v":233.0,"dr":0.0271,"sa":0.4371},{"date":"2026-03-25","o":12900.0,"h":12980.0,"l":12630.0,"c":12780.0,"v":6946.0,"dr":-0.0093,"sa":0.4373},{"date":"2026-03-26","o":12680.0,"h":13000.0,"l":12570.0,"c":12680.0,"v":2314.0,"dr":-0.0078,"sa":0.4342},{"date":"2026-03-27","o":12510.0,"h":12510.0,"l":11990.0,"c":12110.0,"v":2949.0,"dr":-0.045,"sa":0.4349},{"date":"2026-03-30","o":12130.0,"h":12360.0,"l":12130.0,"c":12210.0,"v":1122.0,"dr":0.0083,"sa":0.433},{"date":"2026-03-31","o":12310.0,"h":12480.0,"l":12070.0,"c":12350.0,"v":9098.0,"dr":0.0115,"sa":0.4329},{"date":"2026-04-01","o":12510.0,"h":12540.0,"l":12160.0,"c":12370.0,"v":1502.0,"dr":0.0016,"sa":0.4329},{"date":"2026-04-06","o":12430.0,"h":12560.0,"l":12230.0,"c":12500.0,"v":3486.0,"dr":0.0105,"sa":0.4329},{"date":"2026-04-07","o":12420.0,"h":12510.0,"l":12250.0,"c":12380.0,"v":840.0,"dr":-0.0096,"sa":0.4326},{"date":"2026-04-08","o":12820.0,"h":13190.0,"l":12820.0,"c":12970.0,"v":4723.0,"dr":0.0477,"sa":0.4348},{"date":"2026-04-09","o":13000.0,"h":13000.0,"l":12470.0,"c":12750.0,"v":1612.0,"dr":-0.017,"sa":0.435},{"date":"2026-04-10","o":12740.0,"h":12800.0,"l":12320.0,"c":12650.0,"v":2419.0,"dr":-0.0078,"sa":0.4341},{"date":"2026-04-13","o":12440.0,"h":12780.0,"l":12370.0,"c":12770.0,"v":832.0,"dr":0.0095,"sa":0.4332},{"date":"2026-04-14","o":12870.0,"h":13120.0,"l":12800.0,"c":13050.0,"v":3463.0,"dr":0.0219,"sa":0.4337},{"date":"2026-04-15","o":13190.0,"h":13450.0,"l":13160.0,"c":13350.0,"v":6133.0,"dr":0.023,"sa":0.4342},{"date":"2026-04-16","o":13430.0,"h":13540.0,"l":13230.0,"c":13310.0,"v":1285.0,"dr":-0.003,"sa":0.4309},{"date":"2026-04-17","o":13430.0,"h":13840.0,"l":13430.0,"c":13800.0,"v":10377.0,"dr":0.0368,"sa":0.4284},{"date":"2026-04-20","o":13750.0,"h":14080.0,"l":13650.0,"c":14010.0,"v":2241.0,"dr":0.0152,"sa":0.428},{"date":"2026-04-21","o":14060.0,"h":14300.0,"l":13930.0,"c":14000.0,"v":2489.0,"dr":-0.0007,"sa":0.428},{"date":"2026-04-22","o":14280.0,"h":14410.0,"l":13990.0,"c":14180.0,"v":1911.0,"dr":0.0129,"sa":0.414},{"date":"2026-04-23","o":13960.0,"h":14110.0,"l":13870.0,"c":13910.0,"v":662.0,"dr":-0.019,"sa":0.4125},{"date":"2026-04-24","o":13740.0,"h":14240.0,"l":13710.0,"c":14240.0,"v":1123.0,"dr":0.0237,"sa":0.4124},{"date":"2026-04-27","o":14230.0,"h":14420.0,"l":14150.0,"c":14300.0,"v":2160.0,"dr":0.0042,"sa":0.4112},{"date":"2026-04-28","o":14250.0,"h":14350.0,"l":13860.0,"c":13910.0,"v":2351.0,"dr":-0.0273,"sa":0.41},{"date":"2026-04-29","o":13800.0,"h":13990.0,"l":13630.0,"c":13950.0,"v":3201.0,"dr":0.0029,"sa":0.4047},{"date":"2026-04-30","o":14010.0,"h":14090.0,"l":13730.0,"c":14040.0,"v":1013.0,"dr":0.0065,"sa":0.402},{"date":"2026-05-04","o":14100.0,"h":14360.0,"l":13800.0,"c":13810.0,"v":1735.0,"dr":-0.0164,"sa":0.3988},{"date":"2026-05-05","o":13970.0,"h":14030.0,"l":13730.0,"c":13850.0,"v":1590.0,"dr":0.0029,"sa":0.3969},{"date":"2026-05-06","o":13960.0,"h":13970.0,"l":13680.0,"c":13810.0,"v":1558.0,"dr":-0.0029,"sa":0.3858},{"date":"2026-05-07","o":13940.0,"h":14030.0,"l":13700.0,"c":13930.0,"v":2370.0,"dr":0.0087,"sa":0.3855},{"date":"2026-05-08","o":13870.0,"h":14560.0,"l":13870.0,"c":13980.0,"v":2820.0,"dr":0.0036,"sa":0.3851},{"date":"2026-05-11","o":13980.0,"h":14480.0,"l":13480.0,"c":13480.0,"v":2347.0,"dr":-0.0358,"sa":0.3869},{"date":"2026-05-12","o":13570.0,"h":13570.0,"l":13250.0,"c":13300.0,"v":1318.0,"dr":-0.0134,"sa":0.3858},{"date":"2026-05-13","o":13140.0,"h":13350.0,"l":13030.0,"c":13160.0,"v":2112.0,"dr":-0.0105,"sa":0.3828},{"date":"2026-05-14","o":13180.0,"h":13330.0,"l":13090.0,"c":13120.0,"v":1477.0,"dr":-0.003,"sa":0.3816},{"date":"2026-05-15","o":13150.0,"h":13290.0,"l":13020.0,"c":13090.0,"v":1958.0,"dr":-0.0023,"sa":0.3805},{"date":"2026-05-18","o":13230.0,"h":13580.0,"l":13210.0,"c":13250.0,"v":2413.0,"dr":0.0122,"sa":0.3803},{"date":"2026-05-19","o":13320.0,"h":13420.0,"l":12890.0,"c":12990.0,"v":1179.0,"dr":-0.0196,"sa":0.3808},{"date":"2026-05-20","o":12950.0,"h":13560.0,"l":12780.0,"c":13450.0,"v":1378.0,"dr":0.0354,"sa":0.3779},{"date":"2026-05-21","o":13270.0,"h":13330.0,"l":12900.0,"c":13240.0,"v":2516.0,"dr":-0.0156,"sa":0.3774},{"date":"2026-05-22","o":13250.0,"h":13330.0,"l":13050.0,"c":13110.0,"v":1575.0,"dr":-0.0098,"sa":0.3775},{"date":"2026-05-26","o":13150.0,"h":13470.0,"l":13130.0,"c":13160.0,"v":1670.0,"dr":0.0038,"sa":0.3775},{"date":"2026-05-27","o":13130.0,"h":13320.0,"l":13010.0,"c":13010.0,"v":1837.0,"dr":-0.0114,"sa":0.3775},{"date":"2026-05-28","o":13040.0,"h":13330.0,"l":12900.0,"c":13250.0,"v":2271.0,"dr":0.0184,"sa":0.3777},{"date":"2026-05-29","o":13270.0,"h":13450.0,"l":13140.0,"c":13150.0,"v":1635.0,"dr":-0.0075,"sa":0.3765},{"date":"2026-06-01","o":13270.0,"h":13740.0,"l":13100.0,"c":13750.0,"v":4957.0,"dr":0.0456,"sa":0.377},{"date":"2026-06-02","o":13450.0,"h":13560.0,"l":13170.0,"c":13440.0,"v":9191.0,"dr":-0.0225,"sa":0.3778},{"date":"2026-06-03","o":13400.0,"h":13600.0,"l":13250.0,"c":13550.0,"v":1766.0,"dr":0.0082,"sa":0.3776},{"date":"2026-06-04","o":13550.0,"h":13850.0,"l":13410.0,"c":13520.0,"v":14818.0,"dr":-0.0022,"sa":0.3776},{"date":"2026-06-05","o":13340.0,"h":13770.0,"l":13330.0,"c":13420.0,"v":23452.0,"dr":-0.0074,"sa":0.3761},{"date":"2026-06-08","o":13580.0,"h":13810.0,"l":13440.0,"c":13670.0,"v":2492.0,"dr":0.0186,"sa":0.3763},{"date":"2026-06-09","o":13620.0,"h":13800.0,"l":13180.0,"c":13290.0,"v":6748.0,"dr":-0.0278,"sa":0.3772},{"date":"2026-06-10","o":13020.0,"h":13320.0,"l":12920.0,"c":13050.0,"v":2711.0,"dr":-0.0181,"sa":0.3773},{"date":"2026-06-11","o":12840.0,"h":12990.0,"l":12670.0,"c":12970.0,"v":2297.0,"dr":-0.0061,"sa":0.3772},{"date":"2026-06-12","o":12980.0,"h":13250.0,"l":12910.0,"c":13160.0,"v":1666.0,"dr":0.0146,"sa":0.3758},{"date":"2026-06-16","o":13800.0,"h":14150.0,"l":13800.0,"c":14120.0,"v":6636.0,"dr":0.0729,"sa":0.3825},{"date":"2026-06-17","o":14130.0,"h":14370.0,"l":13960.0,"c":14050.0,"v":7851.0,"dr":-0.005,"sa":0.3818},{"date":"2026-06-18","o":13990.0,"h":14600.0,"l":13990.0,"c":14270.0,"v":1150.0,"dr":0.0157,"sa":0.3812},{"date":"2026-06-19","o":13790.0,"h":14790.0,"l":13790.0,"c":14250.0,"v":552.0,"dr":-0.0014,"sa":0.381},{"date":"2026-06-22","o":14290.0,"h":14420.0,"l":13940.0,"c":14110.0,"v":859.0,"dr":-0.0098,"sa":0.3807},{"date":"2026-06-23","o":14100.0,"h":14490.0,"l":14090.0,"c":14340.0,"v":697.0,"dr":0.0163,"sa":0.381},{"date":"2026-06-24","o":14350.0,"h":15210.0,"l":14350.0,"c":14970.0,"v":6564.0,"dr":0.0439,"sa":0.3834},{"date":"2026-06-25","o":14790.0,"h":15000.0,"l":14550.0,"c":14610.0,"v":1412.0,"dr":-0.024,"sa":0.3833},{"date":"2026-06-26","o":14800.0,"h":15190.0,"l":14630.0,"c":14910.0,"v":1708.0,"dr":0.0205,"sa":0.3825},{"date":"2026-06-29","o":15060.0,"h":15560.0,"l":14950.0,"c":15290.0,"v":2508.0,"dr":0.0255,"sa":0.3826},{"date":"2026-06-30","o":15260.0,"h":15370.0,"l":14830.0,"c":14960.0,"v":1562.0,"dr":-0.0216,"sa":0.3832},{"date":"2026-07-01","o":15220.0,"h":15610.0,"l":15160.0,"c":15480.0,"v":2427.0,"dr":0.0348,"sa":0.3844},{"date":"2026-07-02","o":15500.0,"h":15750.0,"l":15390.0,"c":15600.0,"v":1129.0,"dr":0.0078,"sa":0.384},{"date":"2026-07-03","o":15450.0,"h":15750.0,"l":15100.0,"c":15570.0,"v":871.0,"dr":-0.0019,"sa":0.3839},{"date":"2026-07-06","o":15570.0,"h":15700.0,"l":15410.0,"c":15410.0,"v":1116.0,"dr":-0.0103,"sa":0.3829},{"date":"2026-07-07","o":15660.0,"h":15740.0,"l":15520.0,"c":15640.0,"v":670.0,"dr":0.0149,"sa":0.3831},{"date":"2026-07-08","o":15360.0,"h":15360.0,"l":14850.0,"c":15020.0,"v":1119.0,"dr":-0.0396,"sa":0.385},{"date":"2026-07-10","o":15410.0,"h":15590.0,"l":15410.0,"c":15490.0,"v":277.0,"dr":0.0313,"sa":0.3832},{"date":"2026-07-13","o":15470.0,"h":15690.0,"l":14970.0,"c":15340.0,"v":2720.0,"dr":-0.0097,"sa":0.3834},{"date":"2026-07-14","o":15060.0,"h":15340.0,"l":15060.0,"c":15160.0,"v":753.0,"dr":-0.0117,"sa":0.3836},{"date":"2026-07-15","o":15450.0,"h":15700.0,"l":15380.0,"c":15400.0,"v":1740.0,"dr":0.0158,"sa":0.3837},{"date":"2026-07-16","o":15620.0,"h":15710.0,"l":15360.0,"c":15390.0,"v":390.0,"dr":-0.0006,"sa":0.3831},{"date":"2026-07-17","o":15390.0,"h":15430.0,"l":15210.0,"c":15310.0,"v":1629.0,"dr":-0.0052,"sa":0.3831},{"date":"2026-07-20","o":15450.0,"h":15460.0,"l":15130.0,"c":15190.0,"v":1085.0,"dr":-0.0078,"sa":0.3832},{"date":"2026-07-21","o":15260.0,"h":15260.0,"l":14940.0,"c":15090.0,"v":10022.0,"dr":-0.0066,"sa":0.3831},{"date":"2026-07-22","o":15030.0,"h":15030.0,"l":14620.0,"c":14720.0,"v":3601.0,"dr":-0.0245,"sa":0.3825},{"date":"2026-07-23","o":14580.0,"h":14580.0,"l":14280.0,"c":14610.0,"v":685.0,"dr":-0.0075,"sa":0.3816},{"date":"2026-07-24","o":14780.0,"h":15130.0,"l":14740.0,"c":15000.0,"v":561.0,"dr":0.0267,"sa":0.3824},{"date":"2026-07-27","o":15370.0,"h":15670.0,"l":15280.0,"c":15630.0,"v":1476.0,"dr":0.042,"sa":0.3831},{"date":"2026-07-28","o":15890.0,"h":16280.0,"l":15890.0,"c":16230.0,"v":4082.0,"dr":0.0384,"sa":0.3848}]