[{"date":"2025-11-12","o":14280.0,"h":14370.0,"l":14230.0,"c":14380.0,"v":39.0,"dr":-0.0028,"sa":0.6214},{"date":"2025-11-13","o":14430.0,"h":14620.0,"l":14430.0,"c":14610.0,"v":673.0,"dr":0.016,"sa":0.6191},{"date":"2025-11-14","o":14090.0,"h":14490.0,"l":14090.0,"c":14390.0,"v":66.0,"dr":-0.0151,"sa":0.3427},{"date":"2025-11-17","o":14240.0,"h":14240.0,"l":14240.0,"c":14140.0,"v":2.0,"dr":-0.0174,"sa":0.3431},{"date":"2025-11-18","o":14490.0,"h":14490.0,"l":13870.0,"c":13910.0,"v":247.0,"dr":-0.0163,"sa":0.3434},{"date":"2025-11-19","o":13570.0,"h":13700.0,"l":13570.0,"c":13680.0,"v":62.0,"dr":-0.0165,"sa":0.3438},{"date":"2025-11-20","o":13710.0,"h":13920.0,"l":13710.0,"c":13890.0,"v":0.0,"dr":0.0154,"sa":0.3441},{"date":"2025-11-25","o":13890.0,"h":14490.0,"l":13890.0,"c":14400.0,"v":95.0,"dr":0.0367,"sa":0.346},{"date":"2025-11-26","o":14620.0,"h":14710.0,"l":14620.0,"c":14670.0,"v":8.0,"dr":0.0188,"sa":0.3453},{"date":"2025-11-27","o":14620.0,"h":14710.0,"l":14620.0,"c":14670.0,"v":0.0,"dr":0.0,"sa":0.3447},{"date":"2025-11-28","o":14640.0,"h":14670.0,"l":14590.0,"c":14580.0,"v":35.0,"dr":-0.0061,"sa":0.3442},{"date":"2025-12-01","o":14910.0,"h":14910.0,"l":14480.0,"c":14650.0,"v":142.0,"dr":0.0048,"sa":0.3441},{"date":"2025-12-02","o":14600.0,"h":14640.0,"l":14550.0,"c":14580.0,"v":574.0,"dr":-0.0048,"sa":0.3437},{"date":"2025-12-03","o":14700.0,"h":14700.0,"l":14700.0,"c":14700.0,"v":38.0,"dr":0.0082,"sa":0.3438},{"date":"2025-12-04","o":14700.0,"h":14810.0,"l":14690.0,"c":14780.0,"v":74.0,"dr":0.0054,"sa":0.3422},{"date":"2025-12-05","o":14800.0,"h":15000.0,"l":14730.0,"c":15080.0,"v":105.0,"dr":0.0203,"sa":0.3424},{"date":"2025-12-09","o":14490.0,"h":14530.0,"l":14440.0,"c":14520.0,"v":89.0,"dr":-0.0371,"sa":0.3445},{"date":"2025-12-10","o":14630.0,"h":14700.0,"l":14600.0,"c":14600.0,"v":24.0,"dr":0.0055,"sa":0.3446},{"date":"2025-12-11","o":15000.0,"h":15150.0,"l":14970.0,"c":15150.0,"v":74.0,"dr":0.0377,"sa":0.3465},{"date":"2025-12-12","o":15110.0,"h":15350.0,"l":15110.0,"c":15310.0,"v":49.0,"dr":0.0106,"sa":0.3466},{"date":"2025-12-15","o":15380.0,"h":15410.0,"l":15380.0,"c":15480.0,"v":63.0,"dr":0.0111,"sa":0.3462},{"date":"2025-12-16","o":15440.0,"h":15660.0,"l":15440.0,"c":15620.0,"v":151.0,"dr":0.009,"sa":0.3463},{"date":"2025-12-17","o":15790.0,"h":15880.0,"l":15790.0,"c":15830.0,"v":27.0,"dr":0.0134,"sa":0.3456},{"date":"2025-12-18","o":15830.0,"h":15920.0,"l":15700.0,"c":15780.0,"v":118.0,"dr":-0.0032,"sa":0.3452},{"date":"2025-12-19","o":15830.0,"h":15920.0,"l":15700.0,"c":15780.0,"v":0.0,"dr":0.0,"sa":0.3451},{"date":"2025-12-22","o":15540.0,"h":15540.0,"l":15440.0,"c":15500.0,"v":17.0,"dr":-0.0177,"sa":0.3455},{"date":"2025-12-23","o":15260.0,"h":15450.0,"l":15260.0,"c":15440.0,"v":3240.0,"dr":-0.0039,"sa":0.3456},{"date":"2025-12-24","o":15480.0,"h":15480.0,"l":15480.0,"c":15420.0,"v":1.0,"dr":-0.0013,"sa":0.344},{"date":"2025-12-26","o":15480.0,"h":15480.0,"l":15480.0,"c":15420.0,"v":0.0,"dr":0.0,"sa":0.3438},{"date":"2025-12-29","o":15490.0,"h":15490.0,"l":15430.0,"c":15420.0,"v":113.0,"dr":0.0,"sa":0.3437},{"date":"2025-12-30","o":15500.0,"h":15500.0,"l":15480.0,"c":15430.0,"v":88.0,"dr":0.0006,"sa":0.3433},{"date":"2026-01-02","o":15320.0,"h":15650.0,"l":15320.0,"c":15650.0,"v":27.0,"dr":0.0143,"sa":0.3424},{"date":"2026-01-05","o":15380.0,"h":15540.0,"l":15380.0,"c":15480.0,"v":41.0,"dr":-0.0109,"sa":0.3408},{"date":"2026-01-06","o":15500.0,"h":15570.0,"l":15480.0,"c":15500.0,"v":41.0,"dr":0.0013,"sa":0.3406},{"date":"2026-01-07","o":15500.0,"h":15530.0,"l":15500.0,"c":15360.0,"v":13.0,"dr":-0.009,"sa":0.3407},{"date":"2026-01-08","o":15420.0,"h":16100.0,"l":15420.0,"c":16120.0,"v":37.0,"dr":0.0495,"sa":0.344},{"date":"2026-01-09","o":15960.0,"h":15960.0,"l":15900.0,"c":16010.0,"v":8.0,"dr":-0.0068,"sa":0.3436},{"date":"2026-01-12","o":16970.0,"h":17100.0,"l":15970.0,"c":16010.0,"v":315.0,"dr":0.0,"sa":0.3436},{"date":"2026-01-13","o":16010.0,"h":16100.0,"l":15900.0,"c":15980.0,"v":33.0,"dr":-0.0019,"sa":0.3431},{"date":"2026-01-14","o":15980.0,"h":16010.0,"l":15880.0,"c":15890.0,"v":49.0,"dr":-0.0056,"sa":0.3419},{"date":"2026-01-15","o":16020.0,"h":16020.0,"l":15860.0,"c":15890.0,"v":47.0,"dr":0.0,"sa":0.3415},{"date":"2026-01-16","o":17000.0,"h":17000.0,"l":15640.0,"c":15800.0,"v":2501.0,"dr":-0.0057,"sa":0.3406},{"date":"2026-01-19","o":15800.0,"h":0.0,"l":0.0,"c":15800.0,"v":2.0,"dr":0.0,"sa":0.3406},{"date":"2026-01-20","o":15910.0,"h":15920.0,"l":15330.0,"c":15410.0,"v":22.0,"dr":-0.0247,"sa":0.3415},{"date":"2026-01-21","o":14900.0,"h":15660.0,"l":14900.0,"c":15510.0,"v":65.0,"dr":0.0065,"sa":0.3416},{"date":"2026-01-22","o":15490.0,"h":15620.0,"l":15490.0,"c":15470.0,"v":36.0,"dr":-0.0026,"sa":0.3416},{"date":"2026-01-23","o":15560.0,"h":15590.0,"l":15520.0,"c":15680.0,"v":596.0,"dr":0.0136,"sa":0.3418},{"date":"2026-01-26","o":15700.0,"h":15850.0,"l":15700.0,"c":15750.0,"v":40.0,"dr":0.0045,"sa":0.3418},{"date":"2026-01-27","o":15710.0,"h":15810.0,"l":15600.0,"c":15570.0,"v":22.0,"dr":-0.0114,"sa":0.3415},{"date":"2026-01-28","o":15580.0,"h":15580.0,"l":15390.0,"c":15400.0,"v":74.0,"dr":-0.0109,"sa":0.3414},{"date":"2026-01-29","o":15550.0,"h":15550.0,"l":15400.0,"c":15450.0,"v":13.0,"dr":0.0032,"sa":0.3414},{"date":"2026-01-30","o":15360.0,"h":15360.0,"l":15360.0,"c":15360.0,"v":38.0,"dr":-0.0058,"sa":0.3415},{"date":"2026-02-02","o":15450.0,"h":15450.0,"l":15390.0,"c":15450.0,"v":44.0,"dr":0.0059,"sa":0.3415},{"date":"2026-02-03","o":15500.0,"h":15610.0,"l":15370.0,"c":15360.0,"v":71.0,"dr":-0.0058,"sa":0.3415},{"date":"2026-02-04","o":15710.0,"h":16060.0,"l":15710.0,"c":16060.0,"v":3149.0,"dr":0.0456,"sa":0.344},{"date":"2026-02-05","o":15620.0,"h":16360.0,"l":15620.0,"c":16310.0,"v":89.0,"dr":0.0156,"sa":0.3436},{"date":"2026-02-06","o":16230.0,"h":16230.0,"l":15880.0,"c":15840.0,"v":321.0,"dr":-0.0288,"sa":0.3444},{"date":"2026-02-09","o":15600.0,"h":15600.0,"l":15560.0,"c":15580.0,"v":72.0,"dr":-0.0164,"sa":0.3447},{"date":"2026-02-10","o":15600.0,"h":15600.0,"l":15560.0,"c":15580.0,"v":0.0,"dr":0.0,"sa":0.3447},{"date":"2026-02-11","o":15600.0,"h":15600.0,"l":15560.0,"c":15580.0,"v":0.0,"dr":0.0,"sa":0.3406},{"date":"2026-02-12","o":15980.0,"h":16050.0,"l":15880.0,"c":15930.0,"v":2212.0,"dr":0.0225,"sa":0.3406},{"date":"2026-02-13","o":15410.0,"h":16210.0,"l":15410.0,"c":15910.0,"v":196.0,"dr":-0.0013,"sa":0.3401},{"date":"2026-02-18","o":15910.0,"h":16330.0,"l":15800.0,"c":15700.0,"v":60.0,"dr":-0.0132,"sa":0.3402},{"date":"2026-02-19","o":15640.0,"h":15640.0,"l":15640.0,"c":15520.0,"v":6.0,"dr":-0.0115,"sa":0.3402},{"date":"2026-02-20","o":15540.0,"h":15740.0,"l":15540.0,"c":15780.0,"v":222.0,"dr":0.0168,"sa":0.3395},{"date":"2026-02-23","o":15510.0,"h":15590.0,"l":15510.0,"c":15670.0,"v":59.0,"dr":-0.007,"sa":0.3394},{"date":"2026-02-24","o":15780.0,"h":15920.0,"l":15780.0,"c":15820.0,"v":21.0,"dr":0.0096,"sa":0.3392},{"date":"2026-02-25","o":15820.0,"h":0.0,"l":0.0,"c":15770.0,"v":1.0,"dr":-0.0032,"sa":0.3386},{"date":"2026-02-26","o":15930.0,"h":16020.0,"l":15930.0,"c":15980.0,"v":201.0,"dr":0.0133,"sa":0.3383},{"date":"2026-02-27","o":15940.0,"h":16070.0,"l":15940.0,"c":15960.0,"v":262.0,"dr":-0.0013,"sa":0.3382},{"date":"2026-03-02","o":15810.0,"h":15810.0,"l":15810.0,"c":15790.0,"v":20.0,"dr":-0.0107,"sa":0.3381},{"date":"2026-03-03","o":15520.0,"h":15650.0,"l":15520.0,"c":15670.0,"v":156.0,"dr":-0.0076,"sa":0.3381},{"date":"2026-03-04","o":15230.0,"h":15430.0,"l":15210.0,"c":15440.0,"v":21.0,"dr":-0.0147,"sa":0.3378},{"date":"2026-03-05","o":15060.0,"h":15060.0,"l":15060.0,"c":15030.0,"v":6.0,"dr":-0.0266,"sa":0.3389},{"date":"2026-03-06","o":14700.0,"h":14790.0,"l":14700.0,"c":14640.0,"v":12.0,"dr":-0.0259,"sa":0.3398},{"date":"2026-03-09","o":14560.0,"h":14560.0,"l":14370.0,"c":14530.0,"v":88.0,"dr":-0.0075,"sa":0.3399},{"date":"2026-03-10","o":14380.0,"h":14380.0,"l":14320.0,"c":14250.0,"v":7.0,"dr":-0.0193,"sa":0.3405},{"date":"2026-03-11","o":14060.0,"h":14190.0,"l":14060.0,"c":14040.0,"v":220.0,"dr":-0.0147,"sa":0.3406},{"date":"2026-03-12","o":14080.0,"h":14080.0,"l":13950.0,"c":13860.0,"v":184.0,"dr":-0.0128,"sa":0.3407},{"date":"2026-03-13","o":13870.0,"h":13930.0,"l":13870.0,"c":13980.0,"v":29.0,"dr":0.0087,"sa":0.3406},{"date":"2026-03-16","o":14080.0,"h":14080.0,"l":14020.0,"c":14030.0,"v":84.0,"dr":0.0036,"sa":0.3406},{"date":"2026-03-17","o":14150.0,"h":14150.0,"l":14150.0,"c":14000.0,"v":14.0,"dr":-0.0021,"sa":0.34},{"date":"2026-03-18","o":14010.0,"h":14010.0,"l":13510.0,"c":13460.0,"v":67.0,"dr":-0.0386,"sa":0.3422},{"date":"2026-03-19","o":13400.0,"h":13400.0,"l":13160.0,"c":13340.0,"v":58.0,"dr":-0.0089,"sa":0.3424},{"date":"2026-03-20","o":13250.0,"h":13250.0,"l":13130.0,"c":13140.0,"v":12.0,"dr":-0.015,"sa":0.3416},{"date":"2026-03-23","o":13280.0,"h":13540.0,"l":13270.0,"c":13380.0,"v":38.0,"dr":0.0183,"sa":0.3402},{"date":"2026-03-25","o":13640.0,"h":13810.0,"l":13640.0,"c":13840.0,"v":188.0,"dr":0.0344,"sa":0.3411},{"date":"2026-03-26","o":13720.0,"h":13720.0,"l":13560.0,"c":13540.0,"v":26.0,"dr":-0.0217,"sa":0.3418},{"date":"2026-03-27","o":13600.0,"h":13870.0,"l":13600.0,"c":13780.0,"v":28.0,"dr":0.0177,"sa":0.3415},{"date":"2026-03-30","o":13720.0,"h":13880.0,"l":13690.0,"c":13830.0,"v":24.0,"dr":0.0036,"sa":0.3408},{"date":"2026-03-31","o":13990.0,"h":14170.0,"l":13990.0,"c":14100.0,"v":115.0,"dr":0.0195,"sa":0.3402},{"date":"2026-04-01","o":14300.0,"h":14450.0,"l":14210.0,"c":14370.0,"v":128.0,"dr":0.0191,"sa":0.3405},{"date":"2026-04-06","o":14080.0,"h":14080.0,"l":13920.0,"c":13910.0,"v":86.0,"dr":-0.032,"sa":0.3418},{"date":"2026-04-07","o":13860.0,"h":13860.0,"l":13810.0,"c":13800.0,"v":77.0,"dr":-0.0079,"sa":0.3417},{"date":"2026-04-08","o":14290.0,"h":14420.0,"l":14280.0,"c":14380.0,"v":39.0,"dr":0.042,"sa":0.3442},{"date":"2026-04-09","o":14350.0,"h":14350.0,"l":14260.0,"c":14310.0,"v":122.0,"dr":-0.0049,"sa":0.3439},{"date":"2026-04-10","o":14200.0,"h":14200.0,"l":14090.0,"c":14020.0,"v":556.0,"dr":-0.0203,"sa":0.3445},{"date":"2026-04-13","o":13710.0,"h":13900.0,"l":13710.0,"c":14000.0,"v":124.0,"dr":-0.0014,"sa":0.3445},{"date":"2026-04-14","o":13890.0,"h":13950.0,"l":13860.0,"c":13950.0,"v":41.0,"dr":-0.0036,"sa":0.3436},{"date":"2026-04-15","o":13850.0,"h":13850.0,"l":13600.0,"c":13630.0,"v":105.0,"dr":-0.0229,"sa":0.3444},{"date":"2026-04-16","o":13400.0,"h":13400.0,"l":13370.0,"c":13440.0,"v":12.0,"dr":-0.0139,"sa":0.3445},{"date":"2026-04-17","o":13670.0,"h":14030.0,"l":13660.0,"c":14020.0,"v":137.0,"dr":0.0432,"sa":0.3463},{"date":"2026-04-20","o":14090.0,"h":14160.0,"l":13940.0,"c":14050.0,"v":76.0,"dr":0.0021,"sa":0.3463},{"date":"2026-04-21","o":14050.0,"h":14050.0,"l":13850.0,"c":13790.0,"v":68.0,"dr":-0.0185,"sa":0.3463},{"date":"2026-04-22","o":13820.0,"h":13820.0,"l":13620.0,"c":13640.0,"v":24.0,"dr":-0.0109,"sa":0.3454},{"date":"2026-04-23","o":13820.0,"h":13820.0,"l":13620.0,"c":13640.0,"v":0.0,"dr":0.0,"sa":0.3454},{"date":"2026-04-24","o":13770.0,"h":13830.0,"l":13770.0,"c":13780.0,"v":24.0,"dr":0.0103,"sa":0.3454},{"date":"2026-04-27","o":13880.0,"h":13960.0,"l":13860.0,"c":13940.0,"v":92.0,"dr":0.0116,"sa":0.3413},{"date":"2026-04-28","o":14230.0,"h":14230.0,"l":13960.0,"c":13950.0,"v":38.0,"dr":0.0007,"sa":0.3413},{"date":"2026-04-29","o":13550.0,"h":13630.0,"l":13470.0,"c":13530.0,"v":50.0,"dr":-0.0301,"sa":0.3377},{"date":"2026-04-30","o":13680.0,"h":13740.0,"l":13630.0,"c":13650.0,"v":41.0,"dr":0.0089,"sa":0.3337},{"date":"2026-05-04","o":13540.0,"h":13550.0,"l":13340.0,"c":13330.0,"v":164.0,"dr":-0.0234,"sa":0.3342},{"date":"2026-05-05","o":13430.0,"h":13540.0,"l":13360.0,"c":13470.0,"v":62.0,"dr":0.0105,"sa":0.3324},{"date":"2026-05-06","o":13770.0,"h":13810.0,"l":13770.0,"c":13720.0,"v":48.0,"dr":0.0186,"sa":0.3312},{"date":"2026-05-07","o":13710.0,"h":13790.0,"l":13650.0,"c":13660.0,"v":194.0,"dr":-0.0044,"sa":0.3305},{"date":"2026-05-08","o":13540.0,"h":13610.0,"l":13500.0,"c":13550.0,"v":7.0,"dr":-0.0081,"sa":0.3306},{"date":"2026-05-11","o":13450.0,"h":13520.0,"l":13350.0,"c":13350.0,"v":106.0,"dr":-0.0148,"sa":0.3308},{"date":"2026-05-12","o":13300.0,"h":13400.0,"l":13140.0,"c":13180.0,"v":225.0,"dr":-0.0127,"sa":0.3311},{"date":"2026-05-13","o":13140.0,"h":13140.0,"l":13120.0,"c":13050.0,"v":9.0,"dr":-0.0099,"sa":0.3313},{"date":"2026-05-14","o":13180.0,"h":13180.0,"l":13060.0,"c":13100.0,"v":105.0,"dr":0.0038,"sa":0.3313},{"date":"2026-05-15","o":13290.0,"h":13290.0,"l":12900.0,"c":12870.0,"v":77.0,"dr":-0.0176,"sa":0.3318},{"date":"2026-05-18","o":13080.0,"h":13080.0,"l":12990.0,"c":12970.0,"v":191.0,"dr":0.0078,"sa":0.3318},{"date":"2026-05-19","o":12650.0,"h":12980.0,"l":12650.0,"c":12800.0,"v":138.0,"dr":-0.0131,"sa":0.3319},{"date":"2026-05-20","o":12750.0,"h":13000.0,"l":12700.0,"c":13010.0,"v":21.0,"dr":0.0164,"sa":0.3267},{"date":"2026-05-21","o":12900.0,"h":13100.0,"l":12900.0,"c":13080.0,"v":34.0,"dr":0.0054,"sa":0.3267},{"date":"2026-05-22","o":13150.0,"h":13180.0,"l":13150.0,"c":13160.0,"v":52.0,"dr":0.0061,"sa":0.3267},{"date":"2026-05-26","o":13250.0,"h":13250.0,"l":13190.0,"c":13240.0,"v":26.0,"dr":0.0061,"sa":0.3266},{"date":"2026-05-27","o":13240.0,"h":13240.0,"l":13080.0,"c":13150.0,"v":65.0,"dr":-0.0068,"sa":0.3258},{"date":"2026-05-28","o":13170.0,"h":13330.0,"l":13140.0,"c":13330.0,"v":94.0,"dr":0.0137,"sa":0.3261},{"date":"2026-05-29","o":13350.0,"h":13350.0,"l":13170.0,"c":13140.0,"v":12.0,"dr":-0.0143,"sa":0.3264},{"date":"2026-06-01","o":13100.0,"h":13100.0,"l":12860.0,"c":12930.0,"v":2052.0,"dr":-0.016,"sa":0.3258},{"date":"2026-06-02","o":12990.0,"h":13190.0,"l":12930.0,"c":13130.0,"v":847.0,"dr":0.0155,"sa":0.3261},{"date":"2026-06-03","o":13170.0,"h":13230.0,"l":13030.0,"c":13190.0,"v":281.0,"dr":0.0046,"sa":0.3257},{"date":"2026-06-04","o":13250.0,"h":13410.0,"l":12810.0,"c":12900.0,"v":452.0,"dr":-0.022,"sa":0.3264},{"date":"2026-06-05","o":13160.0,"h":13160.0,"l":12960.0,"c":13060.0,"v":295.0,"dr":0.0124,"sa":0.3246},{"date":"2026-06-08","o":13040.0,"h":13040.0,"l":12840.0,"c":12980.0,"v":242.0,"dr":-0.0061,"sa":0.3238},{"date":"2026-06-09","o":13150.0,"h":13350.0,"l":13140.0,"c":13350.0,"v":203.0,"dr":0.0285,"sa":0.3237},{"date":"2026-06-10","o":13350.0,"h":13350.0,"l":13130.0,"c":13130.0,"v":156.0,"dr":-0.0165,"sa":0.3241},{"date":"2026-06-11","o":12940.0,"h":13030.0,"l":12800.0,"c":13070.0,"v":63.0,"dr":-0.0046,"sa":0.3229},{"date":"2026-06-12","o":13350.0,"h":13410.0,"l":13300.0,"c":13300.0,"v":41.0,"dr":0.0176,"sa":0.3218},{"date":"2026-06-16","o":13290.0,"h":13580.0,"l":13290.0,"c":13490.0,"v":25.0,"dr":0.0143,"sa":0.3221},{"date":"2026-06-17","o":13330.0,"h":13600.0,"l":13310.0,"c":13270.0,"v":108.0,"dr":-0.0163,"sa":0.3221},{"date":"2026-06-18","o":13480.0,"h":13650.0,"l":13270.0,"c":13340.0,"v":70.0,"dr":0.0053,"sa":0.3216},{"date":"2026-06-19","o":13480.0,"h":13650.0,"l":13270.0,"c":13340.0,"v":0.0,"dr":0.0,"sa":0.3216},{"date":"2026-06-22","o":13270.0,"h":13510.0,"l":13270.0,"c":13350.0,"v":129.0,"dr":0.0007,"sa":0.3215},{"date":"2026-06-23","o":13500.0,"h":13660.0,"l":13500.0,"c":13680.0,"v":63.0,"dr":0.0247,"sa":0.3219},{"date":"2026-06-24","o":14020.0,"h":14100.0,"l":14000.0,"c":14060.0,"v":128.0,"dr":0.0278,"sa":0.3226},{"date":"2026-06-25","o":14170.0,"h":14460.0,"l":14130.0,"c":14080.0,"v":406.0,"dr":0.0014,"sa":0.3212},{"date":"2026-06-26","o":14210.0,"h":14210.0,"l":14140.0,"c":14080.0,"v":38.0,"dr":0.0,"sa":0.321},{"date":"2026-06-29","o":14100.0,"h":14260.0,"l":14000.0,"c":14020.0,"v":530.0,"dr":-0.0043,"sa":0.321},{"date":"2026-06-30","o":14020.0,"h":14200.0,"l":13990.0,"c":14100.0,"v":685.0,"dr":0.0057,"sa":0.321},{"date":"2026-07-01","o":14280.0,"h":14420.0,"l":14190.0,"c":14280.0,"v":66.0,"dr":0.0128,"sa":0.318},{"date":"2026-07-02","o":14330.0,"h":14570.0,"l":14330.0,"c":14570.0,"v":97.0,"dr":0.0203,"sa":0.3184},{"date":"2026-07-03","o":14330.0,"h":14570.0,"l":14330.0,"c":14570.0,"v":0.0,"dr":0.0,"sa":0.3184},{"date":"2026-07-06","o":14460.0,"h":14460.0,"l":14230.0,"c":14420.0,"v":91.0,"dr":-0.0103,"sa":0.3185},{"date":"2026-07-07","o":14630.0,"h":14670.0,"l":14370.0,"c":14410.0,"v":44.0,"dr":-0.0007,"sa":0.3184},{"date":"2026-07-08","o":14190.0,"h":14210.0,"l":13700.0,"c":13740.0,"v":173.0,"dr":-0.0465,"sa":0.3219},{"date":"2026-07-10","o":13850.0,"h":14070.0,"l":13850.0,"c":14000.0,"v":102.0,"dr":0.0189,"sa":0.3166},{"date":"2026-07-13","o":14000.0,"h":14000.0,"l":14000.0,"c":13840.0,"v":3.0,"dr":-0.0114,"sa":0.3164},{"date":"2026-07-14","o":13700.0,"h":13730.0,"l":13620.0,"c":13630.0,"v":97.0,"dr":-0.0152,"sa":0.3166},{"date":"2026-07-15","o":13500.0,"h":13760.0,"l":13500.0,"c":13620.0,"v":70.0,"dr":-0.0007,"sa":0.3158},{"date":"2026-07-16","o":13900.0,"h":14220.0,"l":13900.0,"c":14120.0,"v":164.0,"dr":0.0367,"sa":0.3178},{"date":"2026-07-17","o":14300.0,"h":14430.0,"l":14050.0,"c":13990.0,"v":61.0,"dr":-0.0092,"sa":0.3179},{"date":"2026-07-20","o":13820.0,"h":13920.0,"l":13740.0,"c":13800.0,"v":176.0,"dr":-0.0136,"sa":0.318},{"date":"2026-07-21","o":13770.0,"h":13780.0,"l":13590.0,"c":13570.0,"v":57.0,"dr":-0.0167,"sa":0.3184},{"date":"2026-07-22","o":13610.0,"h":13830.0,"l":13610.0,"c":13740.0,"v":63.0,"dr":0.0125,"sa":0.3186},{"date":"2026-07-23","o":13870.0,"h":13870.0,"l":13650.0,"c":13640.0,"v":38.0,"dr":-0.0073,"sa":0.3169},{"date":"2026-07-24","o":14170.0,"h":14320.0,"l":14140.0,"c":14250.0,"v":11.0,"dr":0.0447,"sa":0.32},{"date":"2026-07-27","o":14470.0,"h":14500.0,"l":14420.0,"c":14500.0,"v":90.0,"dr":0.0175,"sa":0.3196},{"date":"2026-07-28","o":15100.0,"h":15180.0,"l":14990.0,"c":15040.0,"v":344.0,"dr":0.0372,"sa":0.3217}]