[{"date":"2025-11-12","o":13370.0,"h":13590.0,"l":13240.0,"c":13320.0,"v":15257.0,"dr":-0.0037,"sa":0.9385},{"date":"2025-11-13","o":13430.0,"h":13450.0,"l":12700.0,"c":12840.0,"v":38546.0,"dr":-0.036,"sa":0.9383},{"date":"2025-11-14","o":12630.0,"h":13170.0,"l":12490.0,"c":13090.0,"v":29927.0,"dr":0.0195,"sa":0.5884},{"date":"2025-11-17","o":13100.0,"h":13440.0,"l":12910.0,"c":12940.0,"v":13745.0,"dr":-0.0115,"sa":0.5884},{"date":"2025-11-18","o":13000.0,"h":13160.0,"l":12760.0,"c":13020.0,"v":82032.0,"dr":0.0062,"sa":0.5881},{"date":"2025-11-19","o":12990.0,"h":13500.0,"l":12700.0,"c":13300.0,"v":54130.0,"dr":0.0215,"sa":0.5876},{"date":"2025-11-21","o":13370.0,"h":13400.0,"l":12850.0,"c":13230.0,"v":9580.0,"dr":-0.0053,"sa":0.5872},{"date":"2025-11-25","o":15060.0,"h":15290.0,"l":14460.0,"c":15120.0,"v":129204.0,"dr":0.1429,"sa":0.6033},{"date":"2025-11-26","o":15200.0,"h":15700.0,"l":14710.0,"c":15700.0,"v":68767.0,"dr":0.0384,"sa":0.6034},{"date":"2025-11-27","o":15010.0,"h":15600.0,"l":15010.0,"c":15460.0,"v":6009.0,"dr":-0.0153,"sa":0.6015},{"date":"2025-11-28","o":15490.0,"h":15900.0,"l":15460.0,"c":15720.0,"v":16775.0,"dr":0.0168,"sa":0.6011},{"date":"2025-12-01","o":15540.0,"h":15720.0,"l":14940.0,"c":15110.0,"v":34574.0,"dr":-0.0388,"sa":0.602},{"date":"2025-12-02","o":16200.0,"h":16200.0,"l":14850.0,"c":14930.0,"v":17541.0,"dr":-0.0119,"sa":0.6018},{"date":"2025-12-03","o":15000.0,"h":15000.0,"l":14420.0,"c":14730.0,"v":36050.0,"dr":-0.0134,"sa":0.6019},{"date":"2025-12-04","o":14450.0,"h":14850.0,"l":14450.0,"c":14730.0,"v":11922.0,"dr":0.0,"sa":0.6018},{"date":"2025-12-05","o":14740.0,"h":15160.0,"l":14720.0,"c":15100.0,"v":9236.0,"dr":0.0251,"sa":0.602},{"date":"2025-12-09","o":15520.0,"h":15700.0,"l":15240.0,"c":15600.0,"v":15284.0,"dr":0.0331,"sa":0.6023},{"date":"2025-12-10","o":15390.0,"h":15840.0,"l":15390.0,"c":15820.0,"v":23788.0,"dr":0.0141,"sa":0.6023},{"date":"2025-12-11","o":15860.0,"h":15860.0,"l":15230.0,"c":15740.0,"v":24170.0,"dr":-0.0051,"sa":0.6022},{"date":"2025-12-12","o":14750.0,"h":15000.0,"l":13910.0,"c":13970.0,"v":155879.0,"dr":-0.1125,"sa":0.6136},{"date":"2025-12-15","o":14200.0,"h":14200.0,"l":13230.0,"c":13360.0,"v":140801.0,"dr":-0.0437,"sa":0.6155},{"date":"2025-12-16","o":13650.0,"h":13710.0,"l":13150.0,"c":13630.0,"v":58111.0,"dr":0.0202,"sa":0.6153},{"date":"2025-12-17","o":13580.0,"h":13750.0,"l":12780.0,"c":13020.0,"v":67158.0,"dr":-0.0448,"sa":0.6167},{"date":"2025-12-18","o":13490.0,"h":13490.0,"l":12860.0,"c":13010.0,"v":54124.0,"dr":-0.0008,"sa":0.6149},{"date":"2025-12-19","o":13280.0,"h":13490.0,"l":13080.0,"c":13370.0,"v":42425.0,"dr":0.0277,"sa":0.6147},{"date":"2025-12-22","o":13820.0,"h":14000.0,"l":13340.0,"c":13630.0,"v":34711.0,"dr":0.0194,"sa":0.6142},{"date":"2025-12-23","o":13950.0,"h":13950.0,"l":13400.0,"c":13630.0,"v":40940.0,"dr":0.0,"sa":0.6116},{"date":"2025-12-24","o":13690.0,"h":13850.0,"l":13660.0,"c":13710.0,"v":9657.0,"dr":0.0059,"sa":0.6116},{"date":"2025-12-26","o":13750.0,"h":14100.0,"l":13600.0,"c":13900.0,"v":16938.0,"dr":0.0139,"sa":0.5606},{"date":"2025-12-29","o":13800.0,"h":13840.0,"l":13600.0,"c":13700.0,"v":24772.0,"dr":-0.0144,"sa":0.5466},{"date":"2025-12-30","o":13800.0,"h":13880.0,"l":13630.0,"c":13680.0,"v":18795.0,"dr":-0.0015,"sa":0.5464},{"date":"2026-01-02","o":13870.0,"h":14210.0,"l":13660.0,"c":13690.0,"v":32991.0,"dr":0.0007,"sa":0.5446},{"date":"2026-01-05","o":13810.0,"h":14100.0,"l":13240.0,"c":13540.0,"v":40770.0,"dr":-0.011,"sa":0.5432},{"date":"2026-01-06","o":13600.0,"h":13750.0,"l":13320.0,"c":13720.0,"v":48492.0,"dr":0.0133,"sa":0.5413},{"date":"2026-01-07","o":13580.0,"h":13780.0,"l":13250.0,"c":13550.0,"v":34332.0,"dr":-0.0124,"sa":0.5408},{"date":"2026-01-08","o":13600.0,"h":13600.0,"l":12960.0,"c":13030.0,"v":47889.0,"dr":-0.0384,"sa":0.5415},{"date":"2026-01-09","o":13160.0,"h":13640.0,"l":13110.0,"c":13620.0,"v":43781.0,"dr":0.0453,"sa":0.542},{"date":"2026-01-12","o":13490.0,"h":13890.0,"l":13290.0,"c":13880.0,"v":39312.0,"dr":0.0191,"sa":0.5417},{"date":"2026-01-13","o":13870.0,"h":14100.0,"l":13700.0,"c":14000.0,"v":45332.0,"dr":0.0086,"sa":0.5412},{"date":"2026-01-14","o":14000.0,"h":14000.0,"l":13050.0,"c":13180.0,"v":55702.0,"dr":-0.0586,"sa":0.544},{"date":"2026-01-15","o":13600.0,"h":13740.0,"l":13310.0,"c":13340.0,"v":33067.0,"dr":0.0121,"sa":0.5441},{"date":"2026-01-16","o":13500.0,"h":13720.0,"l":13360.0,"c":13620.0,"v":14107.0,"dr":0.021,"sa":0.5443},{"date":"2026-01-19","o":13700.0,"h":13700.0,"l":13000.0,"c":13370.0,"v":11414.0,"dr":-0.0184,"sa":0.5445},{"date":"2026-01-20","o":13300.0,"h":13430.0,"l":13000.0,"c":13060.0,"v":35007.0,"dr":-0.0232,"sa":0.5449},{"date":"2026-01-21","o":13100.0,"h":13150.0,"l":12620.0,"c":12910.0,"v":34996.0,"dr":-0.0115,"sa":0.5447},{"date":"2026-01-22","o":12950.0,"h":13000.0,"l":12620.0,"c":12660.0,"v":50239.0,"dr":-0.0194,"sa":0.5451},{"date":"2026-01-23","o":12480.0,"h":12530.0,"l":12190.0,"c":12420.0,"v":96996.0,"dr":-0.019,"sa":0.5455},{"date":"2026-01-26","o":12200.0,"h":12800.0,"l":12200.0,"c":12710.0,"v":40183.0,"dr":0.0233,"sa":0.5459},{"date":"2026-01-27","o":12760.0,"h":13020.0,"l":12720.0,"c":12850.0,"v":54738.0,"dr":0.011,"sa":0.5459},{"date":"2026-01-28","o":13180.0,"h":13180.0,"l":12650.0,"c":12840.0,"v":44591.0,"dr":-0.0008,"sa":0.5456},{"date":"2026-01-29","o":12790.0,"h":12990.0,"l":12420.0,"c":12720.0,"v":46615.0,"dr":-0.0093,"sa":0.5456},{"date":"2026-01-30","o":12780.0,"h":13050.0,"l":12600.0,"c":12790.0,"v":33187.0,"dr":0.0055,"sa":0.5456},{"date":"2026-02-02","o":12750.0,"h":12900.0,"l":12550.0,"c":12690.0,"v":15985.0,"dr":-0.0078,"sa":0.5457},{"date":"2026-02-03","o":12690.0,"h":12950.0,"l":11820.0,"c":12030.0,"v":67744.0,"dr":-0.052,"sa":0.5483},{"date":"2026-02-04","o":12000.0,"h":12280.0,"l":11320.0,"c":11790.0,"v":65296.0,"dr":-0.02,"sa":0.5481},{"date":"2026-02-05","o":12050.0,"h":12550.0,"l":11890.0,"c":12100.0,"v":81081.0,"dr":0.0263,"sa":0.5486},{"date":"2026-02-06","o":12500.0,"h":12880.0,"l":12200.0,"c":12740.0,"v":44095.0,"dr":0.0529,"sa":0.5228},{"date":"2026-02-09","o":12740.0,"h":13380.0,"l":12570.0,"c":13140.0,"v":91363.0,"dr":0.0314,"sa":0.5223},{"date":"2026-02-10","o":13220.0,"h":13220.0,"l":12870.0,"c":12940.0,"v":26641.0,"dr":-0.0152,"sa":0.5225},{"date":"2026-02-11","o":12950.0,"h":13180.0,"l":12590.0,"c":13040.0,"v":24122.0,"dr":0.0077,"sa":0.5206},{"date":"2026-02-12","o":13000.0,"h":13010.0,"l":12480.0,"c":12480.0,"v":17051.0,"dr":-0.0429,"sa":0.5219},{"date":"2026-02-13","o":12450.0,"h":12600.0,"l":12300.0,"c":12290.0,"v":110486.0,"dr":-0.0152,"sa":0.5216},{"date":"2026-02-18","o":12410.0,"h":12690.0,"l":12340.0,"c":12390.0,"v":30341.0,"dr":0.0081,"sa":0.5214},{"date":"2026-02-19","o":12400.0,"h":12560.0,"l":12230.0,"c":12340.0,"v":15044.0,"dr":-0.004,"sa":0.5169},{"date":"2026-02-20","o":12400.0,"h":12700.0,"l":12270.0,"c":12320.0,"v":15942.0,"dr":-0.0016,"sa":0.5162},{"date":"2026-02-23","o":12210.0,"h":12470.0,"l":12010.0,"c":12010.0,"v":15429.0,"dr":-0.0252,"sa":0.5163},{"date":"2026-02-24","o":12010.0,"h":12200.0,"l":11710.0,"c":12060.0,"v":69441.0,"dr":0.0042,"sa":0.515},{"date":"2026-02-25","o":12330.0,"h":12630.0,"l":12160.0,"c":12630.0,"v":24977.0,"dr":0.0473,"sa":0.5169},{"date":"2026-02-26","o":12420.0,"h":12610.0,"l":11690.0,"c":12030.0,"v":82106.0,"dr":-0.0475,"sa":0.5192},{"date":"2026-02-27","o":12060.0,"h":12180.0,"l":11790.0,"c":11860.0,"v":79614.0,"dr":-0.0141,"sa":0.5193},{"date":"2026-03-02","o":11800.0,"h":11970.0,"l":11560.0,"c":11900.0,"v":53193.0,"dr":0.0034,"sa":0.5193},{"date":"2026-03-03","o":11820.0,"h":12000.0,"l":11570.0,"c":11960.0,"v":44079.0,"dr":0.005,"sa":0.5193},{"date":"2026-03-04","o":11950.0,"h":12160.0,"l":11800.0,"c":12080.0,"v":39549.0,"dr":0.01,"sa":0.5193},{"date":"2026-03-05","o":12500.0,"h":12670.0,"l":12160.0,"c":12350.0,"v":101546.0,"dr":0.0224,"sa":0.5194},{"date":"2026-03-06","o":12400.0,"h":12990.0,"l":12310.0,"c":12810.0,"v":163843.0,"dr":0.0372,"sa":0.5206},{"date":"2026-03-09","o":12450.0,"h":13170.0,"l":12420.0,"c":13060.0,"v":135479.0,"dr":0.0195,"sa":0.519},{"date":"2026-03-10","o":13250.0,"h":13290.0,"l":12800.0,"c":12870.0,"v":114724.0,"dr":-0.0145,"sa":0.5189},{"date":"2026-03-11","o":12900.0,"h":12960.0,"l":12640.0,"c":12770.0,"v":29280.0,"dr":-0.0078,"sa":0.5169},{"date":"2026-03-12","o":12790.0,"h":12790.0,"l":12450.0,"c":12540.0,"v":19487.0,"dr":-0.018,"sa":0.5165},{"date":"2026-03-13","o":12540.0,"h":12610.0,"l":12080.0,"c":12170.0,"v":37345.0,"dr":-0.0295,"sa":0.5164},{"date":"2026-03-16","o":12170.0,"h":12400.0,"l":12090.0,"c":12270.0,"v":38662.0,"dr":0.0082,"sa":0.5157},{"date":"2026-03-17","o":12290.0,"h":12320.0,"l":11980.0,"c":12070.0,"v":48656.0,"dr":-0.0163,"sa":0.5158},{"date":"2026-03-18","o":12230.0,"h":12280.0,"l":11890.0,"c":11930.0,"v":29827.0,"dr":-0.0116,"sa":0.5112},{"date":"2026-03-19","o":11760.0,"h":12180.0,"l":11640.0,"c":12030.0,"v":17641.0,"dr":0.0084,"sa":0.5077},{"date":"2026-03-20","o":12000.0,"h":12140.0,"l":11610.0,"c":11700.0,"v":13012.0,"dr":-0.0274,"sa":0.5062},{"date":"2026-03-23","o":11860.0,"h":12220.0,"l":11860.0,"c":12150.0,"v":8264.0,"dr":0.0385,"sa":0.5064},{"date":"2026-03-25","o":12090.0,"h":12100.0,"l":11800.0,"c":11880.0,"v":20993.0,"dr":-0.0222,"sa":0.5067},{"date":"2026-03-26","o":11740.0,"h":11740.0,"l":11460.0,"c":11480.0,"v":45724.0,"dr":-0.0337,"sa":0.5075},{"date":"2026-03-27","o":11480.0,"h":11480.0,"l":11250.0,"c":11420.0,"v":36459.0,"dr":-0.0052,"sa":0.5066},{"date":"2026-03-30","o":11460.0,"h":11460.0,"l":11020.0,"c":11130.0,"v":32259.0,"dr":-0.0254,"sa":0.5074},{"date":"2026-03-31","o":11390.0,"h":11750.0,"l":11260.0,"c":11710.0,"v":40153.0,"dr":0.0521,"sa":0.5097},{"date":"2026-04-01","o":11850.0,"h":12010.0,"l":11780.0,"c":11980.0,"v":43535.0,"dr":0.0231,"sa":0.5093},{"date":"2026-04-06","o":11990.0,"h":12000.0,"l":11750.0,"c":11960.0,"v":21518.0,"dr":-0.0017,"sa":0.5084},{"date":"2026-04-07","o":12400.0,"h":12730.0,"l":12290.0,"c":12700.0,"v":73723.0,"dr":0.0619,"sa":0.5118},{"date":"2026-04-08","o":13120.0,"h":13370.0,"l":13020.0,"c":13300.0,"v":56317.0,"dr":0.0472,"sa":0.5135},{"date":"2026-04-09","o":13300.0,"h":13580.0,"l":13300.0,"c":13480.0,"v":38897.0,"dr":0.0135,"sa":0.511},{"date":"2026-04-10","o":13730.0,"h":14270.0,"l":13730.0,"c":14010.0,"v":75767.0,"dr":0.0393,"sa":0.51},{"date":"2026-04-13","o":13940.0,"h":14310.0,"l":13940.0,"c":14270.0,"v":40596.0,"dr":0.0186,"sa":0.51},{"date":"2026-04-14","o":14140.0,"h":14340.0,"l":14080.0,"c":14310.0,"v":47424.0,"dr":0.0028,"sa":0.51},{"date":"2026-04-15","o":14450.0,"h":14930.0,"l":14450.0,"c":14760.0,"v":47011.0,"dr":0.0314,"sa":0.5107},{"date":"2026-04-16","o":14730.0,"h":14860.0,"l":14600.0,"c":14840.0,"v":67263.0,"dr":0.0054,"sa":0.5037},{"date":"2026-04-17","o":14900.0,"h":15250.0,"l":14850.0,"c":15240.0,"v":44281.0,"dr":0.027,"sa":0.5025},{"date":"2026-04-20","o":15000.0,"h":15200.0,"l":14850.0,"c":15020.0,"v":34781.0,"dr":-0.0144,"sa":0.4992},{"date":"2026-04-21","o":15020.0,"h":15200.0,"l":14880.0,"c":15070.0,"v":28984.0,"dr":0.0033,"sa":0.4987},{"date":"2026-04-22","o":15410.0,"h":15950.0,"l":15190.0,"c":15950.0,"v":38687.0,"dr":0.0584,"sa":0.4881},{"date":"2026-04-23","o":15900.0,"h":16230.0,"l":15830.0,"c":15860.0,"v":77644.0,"dr":-0.0056,"sa":0.4877},{"date":"2026-04-24","o":16030.0,"h":16230.0,"l":15600.0,"c":16210.0,"v":71745.0,"dr":0.0221,"sa":0.4871},{"date":"2026-04-27","o":16210.0,"h":16300.0,"l":15980.0,"c":16300.0,"v":43199.0,"dr":0.0056,"sa":0.4794},{"date":"2026-04-28","o":15640.0,"h":15800.0,"l":15260.0,"c":15430.0,"v":62433.0,"dr":-0.0534,"sa":0.4829},{"date":"2026-04-29","o":15450.0,"h":15520.0,"l":15210.0,"c":15500.0,"v":19732.0,"dr":0.0045,"sa":0.4757},{"date":"2026-04-30","o":15840.0,"h":16070.0,"l":15390.0,"c":16060.0,"v":31724.0,"dr":0.0361,"sa":0.4728},{"date":"2026-05-04","o":16100.0,"h":16260.0,"l":15700.0,"c":15940.0,"v":37671.0,"dr":-0.0075,"sa":0.4729},{"date":"2026-05-05","o":16140.0,"h":16530.0,"l":16040.0,"c":16270.0,"v":41733.0,"dr":0.0207,"sa":0.4675},{"date":"2026-05-06","o":16500.0,"h":16620.0,"l":15870.0,"c":16170.0,"v":41538.0,"dr":-0.0061,"sa":0.4593},{"date":"2026-05-07","o":16040.0,"h":16230.0,"l":15500.0,"c":15700.0,"v":64017.0,"dr":-0.0291,"sa":0.4605},{"date":"2026-05-08","o":15840.0,"h":16580.0,"l":15840.0,"c":16400.0,"v":48292.0,"dr":0.0446,"sa":0.4621},{"date":"2026-05-11","o":16300.0,"h":16560.0,"l":16200.0,"c":16150.0,"v":35525.0,"dr":-0.0152,"sa":0.462},{"date":"2026-05-12","o":16040.0,"h":16340.0,"l":15520.0,"c":15910.0,"v":36458.0,"dr":-0.0149,"sa":0.4619},{"date":"2026-05-13","o":15600.0,"h":15930.0,"l":15350.0,"c":15870.0,"v":29514.0,"dr":-0.0025,"sa":0.46},{"date":"2026-05-14","o":15870.0,"h":16790.0,"l":15870.0,"c":16700.0,"v":71189.0,"dr":0.0523,"sa":0.4624},{"date":"2026-05-15","o":16400.0,"h":16450.0,"l":16120.0,"c":16210.0,"v":62092.0,"dr":-0.0293,"sa":0.4632},{"date":"2026-05-18","o":16130.0,"h":16130.0,"l":15780.0,"c":16010.0,"v":32755.0,"dr":-0.0123,"sa":0.4635},{"date":"2026-05-19","o":15730.0,"h":15910.0,"l":15460.0,"c":15680.0,"v":33657.0,"dr":-0.0206,"sa":0.4641},{"date":"2026-05-20","o":15930.0,"h":16200.0,"l":15720.0,"c":15930.0,"v":25409.0,"dr":0.0159,"sa":0.4599},{"date":"2026-05-21","o":15920.0,"h":16100.0,"l":15590.0,"c":15690.0,"v":57997.0,"dr":-0.0151,"sa":0.4581},{"date":"2026-05-22","o":15940.0,"h":15940.0,"l":15590.0,"c":15770.0,"v":33952.0,"dr":0.0051,"sa":0.4581},{"date":"2026-05-26","o":16090.0,"h":16610.0,"l":16050.0,"c":16110.0,"v":118709.0,"dr":0.0216,"sa":0.4584},{"date":"2026-05-27","o":16320.0,"h":16500.0,"l":15850.0,"c":16040.0,"v":34026.0,"dr":-0.0043,"sa":0.4583},{"date":"2026-05-28","o":16000.0,"h":16370.0,"l":15750.0,"c":16240.0,"v":39669.0,"dr":0.0125,"sa":0.4583},{"date":"2026-05-29","o":16500.0,"h":17080.0,"l":16350.0,"c":17030.0,"v":71885.0,"dr":0.0486,"sa":0.4605},{"date":"2026-06-01","o":17090.0,"h":17820.0,"l":16900.0,"c":17650.0,"v":154974.0,"dr":0.0364,"sa":0.4615},{"date":"2026-06-02","o":18460.0,"h":18780.0,"l":18100.0,"c":18540.0,"v":347972.0,"dr":0.0504,"sa":0.4637},{"date":"2026-06-03","o":18860.0,"h":19020.0,"l":18300.0,"c":18590.0,"v":128708.0,"dr":0.0027,"sa":0.4636},{"date":"2026-06-04","o":17600.0,"h":17600.0,"l":15700.0,"c":16260.0,"v":957553.0,"dr":-0.1253,"sa":0.4813},{"date":"2026-06-05","o":15990.0,"h":16350.0,"l":14960.0,"c":14960.0,"v":450071.0,"dr":-0.08,"sa":0.4864},{"date":"2026-06-08","o":15550.0,"h":15630.0,"l":15200.0,"c":15490.0,"v":92810.0,"dr":0.0354,"sa":0.4872},{"date":"2026-06-09","o":15720.0,"h":15880.0,"l":14420.0,"c":15220.0,"v":328251.0,"dr":-0.0174,"sa":0.4872},{"date":"2026-06-10","o":14840.0,"h":14840.0,"l":14350.0,"c":14380.0,"v":133946.0,"dr":-0.0552,"sa":0.4905},{"date":"2026-06-11","o":14410.0,"h":14900.0,"l":14290.0,"c":14790.0,"v":96056.0,"dr":0.0285,"sa":0.4911},{"date":"2026-06-12","o":14660.0,"h":14800.0,"l":14510.0,"c":14690.0,"v":46840.0,"dr":-0.0068,"sa":0.4898},{"date":"2026-06-16","o":14840.0,"h":15000.0,"l":14480.0,"c":14480.0,"v":74392.0,"dr":-0.0143,"sa":0.49},{"date":"2026-06-17","o":14700.0,"h":15380.0,"l":14700.0,"c":15200.0,"v":208362.0,"dr":0.0497,"sa":0.4922},{"date":"2026-06-18","o":15600.0,"h":15990.0,"l":15600.0,"c":15940.0,"v":133767.0,"dr":0.0487,"sa":0.4916},{"date":"2026-06-19","o":16000.0,"h":16400.0,"l":15700.0,"c":16390.0,"v":17179.0,"dr":0.0282,"sa":0.4919},{"date":"2026-06-22","o":16370.0,"h":16370.0,"l":15340.0,"c":15380.0,"v":79681.0,"dr":-0.0616,"sa":0.4962},{"date":"2026-06-23","o":14980.0,"h":15400.0,"l":14830.0,"c":15110.0,"v":56135.0,"dr":-0.0176,"sa":0.4959},{"date":"2026-06-24","o":15300.0,"h":15520.0,"l":15010.0,"c":15160.0,"v":50811.0,"dr":0.0033,"sa":0.4959},{"date":"2026-06-25","o":15160.0,"h":15420.0,"l":14800.0,"c":15010.0,"v":51728.0,"dr":-0.0099,"sa":0.4953},{"date":"2026-06-26","o":14740.0,"h":14770.0,"l":14460.0,"c":14450.0,"v":64534.0,"dr":-0.0373,"sa":0.4967},{"date":"2026-06-29","o":14710.0,"h":15010.0,"l":14390.0,"c":14800.0,"v":107970.0,"dr":0.0242,"sa":0.4972},{"date":"2026-06-30","o":15000.0,"h":15230.0,"l":14820.0,"c":15260.0,"v":84116.0,"dr":0.0311,"sa":0.4977},{"date":"2026-07-01","o":15050.0,"h":15110.0,"l":14830.0,"c":14910.0,"v":67100.0,"dr":-0.0229,"sa":0.4984},{"date":"2026-07-02","o":14910.0,"h":15120.0,"l":14370.0,"c":14580.0,"v":186937.0,"dr":-0.0221,"sa":0.4977},{"date":"2026-07-03","o":14600.0,"h":15050.0,"l":14000.0,"c":14890.0,"v":8401.0,"dr":0.0213,"sa":0.498},{"date":"2026-07-06","o":15000.0,"h":15400.0,"l":14980.0,"c":15100.0,"v":66006.0,"dr":0.0141,"sa":0.4976},{"date":"2026-07-07","o":14970.0,"h":15020.0,"l":14600.0,"c":14980.0,"v":41843.0,"dr":-0.0079,"sa":0.4977},{"date":"2026-07-08","o":15230.0,"h":15960.0,"l":15210.0,"c":15680.0,"v":77877.0,"dr":0.0467,"sa":0.4987},{"date":"2026-07-10","o":15990.0,"h":16200.0,"l":15930.0,"c":16050.0,"v":16768.0,"dr":0.0236,"sa":0.4986},{"date":"2026-07-13","o":15940.0,"h":15940.0,"l":15420.0,"c":15460.0,"v":56248.0,"dr":-0.0368,"sa":0.4999},{"date":"2026-07-14","o":15570.0,"h":15910.0,"l":15420.0,"c":15520.0,"v":43873.0,"dr":0.0039,"sa":0.4996},{"date":"2026-07-15","o":15820.0,"h":15900.0,"l":15490.0,"c":15840.0,"v":33704.0,"dr":0.0206,"sa":0.4999},{"date":"2026-07-16","o":15400.0,"h":15480.0,"l":14940.0,"c":15070.0,"v":45706.0,"dr":-0.0486,"sa":0.5018},{"date":"2026-07-17","o":14840.0,"h":15240.0,"l":14410.0,"c":14960.0,"v":197280.0,"dr":-0.0073,"sa":0.5013},{"date":"2026-07-20","o":15230.0,"h":15510.0,"l":15180.0,"c":15240.0,"v":259337.0,"dr":0.0187,"sa":0.5012},{"date":"2026-07-21","o":15620.0,"h":15680.0,"l":15290.0,"c":15570.0,"v":53668.0,"dr":0.0217,"sa":0.5016},{"date":"2026-07-22","o":15400.0,"h":16080.0,"l":15340.0,"c":16000.0,"v":95803.0,"dr":0.0276,"sa":0.5017},{"date":"2026-07-23","o":15900.0,"h":16100.0,"l":15680.0,"c":15930.0,"v":47905.0,"dr":-0.0044,"sa":0.5017},{"date":"2026-07-24","o":15820.0,"h":15820.0,"l":15510.0,"c":15600.0,"v":29586.0,"dr":-0.0207,"sa":0.5022},{"date":"2026-07-27","o":15800.0,"h":15900.0,"l":15320.0,"c":15710.0,"v":23915.0,"dr":0.0071,"sa":0.5019},{"date":"2026-07-28","o":15580.0,"h":15830.0,"l":15260.0,"c":15580.0,"v":53909.0,"dr":-0.0083,"sa":0.502}]