[{"date":"2025-11-12","o":12000.0,"h":12090.0,"l":11870.0,"c":12020.0,"v":4412.0,"dr":-0.0041,"sa":0.885},{"date":"2025-11-13","o":11930.0,"h":12080.0,"l":11870.0,"c":12070.0,"v":1301.0,"dr":0.0042,"sa":0.8841},{"date":"2025-11-14","o":11920.0,"h":12210.0,"l":11820.0,"c":12020.0,"v":12588.0,"dr":-0.0041,"sa":0.4468},{"date":"2025-11-17","o":12010.0,"h":12080.0,"l":11830.0,"c":11780.0,"v":1189.0,"dr":-0.02,"sa":0.4472},{"date":"2025-11-18","o":11870.0,"h":11870.0,"l":11570.0,"c":11620.0,"v":3105.0,"dr":-0.0136,"sa":0.4475},{"date":"2025-11-19","o":11670.0,"h":11670.0,"l":11220.0,"c":11390.0,"v":1465.0,"dr":-0.0198,"sa":0.4475},{"date":"2025-11-21","o":11320.0,"h":11390.0,"l":11150.0,"c":11250.0,"v":2464.0,"dr":-0.0123,"sa":0.4474},{"date":"2025-11-25","o":11230.0,"h":11640.0,"l":11170.0,"c":11620.0,"v":2358.0,"dr":0.0329,"sa":0.4451},{"date":"2025-11-26","o":11620.0,"h":12010.0,"l":11620.0,"c":11950.0,"v":6143.0,"dr":0.0284,"sa":0.4457},{"date":"2025-11-27","o":12300.0,"h":12350.0,"l":11750.0,"c":12240.0,"v":877.0,"dr":0.0243,"sa":0.4461},{"date":"2025-11-28","o":12240.0,"h":12400.0,"l":11850.0,"c":12040.0,"v":7732.0,"dr":-0.0163,"sa":0.4463},{"date":"2025-12-01","o":12150.0,"h":12150.0,"l":11790.0,"c":11900.0,"v":54643.0,"dr":-0.0116,"sa":0.4465},{"date":"2025-12-02","o":12160.0,"h":13030.0,"l":12160.0,"c":12970.0,"v":12074.0,"dr":0.0899,"sa":0.4545},{"date":"2025-12-03","o":13060.0,"h":13200.0,"l":12500.0,"c":12650.0,"v":5785.0,"dr":-0.0247,"sa":0.4539},{"date":"2025-12-04","o":12830.0,"h":12830.0,"l":12480.0,"c":12730.0,"v":4422.0,"dr":0.0063,"sa":0.4534},{"date":"2025-12-05","o":12700.0,"h":12790.0,"l":12500.0,"c":12710.0,"v":1800.0,"dr":-0.0016,"sa":0.4531},{"date":"2025-12-09","o":12890.0,"h":12980.0,"l":12530.0,"c":12530.0,"v":1658.0,"dr":-0.0142,"sa":0.4534},{"date":"2025-12-10","o":12530.0,"h":12640.0,"l":12410.0,"c":12540.0,"v":2043.0,"dr":0.0008,"sa":0.4532},{"date":"2025-12-11","o":12430.0,"h":12700.0,"l":12380.0,"c":12590.0,"v":1967.0,"dr":0.004,"sa":0.4529},{"date":"2025-12-12","o":12500.0,"h":13010.0,"l":12500.0,"c":12960.0,"v":11599.0,"dr":0.0294,"sa":0.4536},{"date":"2025-12-15","o":12900.0,"h":13090.0,"l":12850.0,"c":13030.0,"v":5320.0,"dr":0.0054,"sa":0.4535},{"date":"2025-12-16","o":13150.0,"h":13410.0,"l":13010.0,"c":13350.0,"v":10029.0,"dr":0.0246,"sa":0.4538},{"date":"2025-12-17","o":13460.0,"h":13560.0,"l":13280.0,"c":13430.0,"v":4232.0,"dr":0.006,"sa":0.4524},{"date":"2025-12-18","o":13560.0,"h":13580.0,"l":13360.0,"c":13400.0,"v":3716.0,"dr":-0.0022,"sa":0.4514},{"date":"2025-12-19","o":13500.0,"h":13910.0,"l":13370.0,"c":13830.0,"v":11519.0,"dr":0.0321,"sa":0.4518},{"date":"2025-12-22","o":13930.0,"h":13950.0,"l":13750.0,"c":13930.0,"v":2357.0,"dr":0.0072,"sa":0.4483},{"date":"2025-12-23","o":14000.0,"h":14120.0,"l":13720.0,"c":13750.0,"v":2303.0,"dr":-0.0129,"sa":0.4483},{"date":"2025-12-24","o":13750.0,"h":13890.0,"l":13750.0,"c":13910.0,"v":4439.0,"dr":0.0116,"sa":0.4481},{"date":"2025-12-26","o":14200.0,"h":14500.0,"l":13400.0,"c":13500.0,"v":1211.0,"dr":-0.0295,"sa":0.4489},{"date":"2025-12-29","o":13850.0,"h":13890.0,"l":13620.0,"c":13820.0,"v":2882.0,"dr":0.0237,"sa":0.4462},{"date":"2025-12-30","o":13890.0,"h":14180.0,"l":13880.0,"c":13930.0,"v":6804.0,"dr":0.008,"sa":0.4458},{"date":"2026-01-02","o":13760.0,"h":14460.0,"l":13760.0,"c":14460.0,"v":7254.0,"dr":0.038,"sa":0.447},{"date":"2026-01-05","o":14800.0,"h":14800.0,"l":14470.0,"c":14620.0,"v":37211.0,"dr":0.0111,"sa":0.447},{"date":"2026-01-06","o":14780.0,"h":14800.0,"l":14570.0,"c":14720.0,"v":5935.0,"dr":0.0068,"sa":0.4465},{"date":"2026-01-07","o":14720.0,"h":14980.0,"l":14640.0,"c":14680.0,"v":4979.0,"dr":-0.0027,"sa":0.4464},{"date":"2026-01-08","o":14900.0,"h":14930.0,"l":14370.0,"c":14430.0,"v":3110.0,"dr":-0.017,"sa":0.4468},{"date":"2026-01-09","o":14430.0,"h":14990.0,"l":14430.0,"c":14970.0,"v":2962.0,"dr":0.0374,"sa":0.4475},{"date":"2026-01-12","o":14940.0,"h":15260.0,"l":14820.0,"c":15240.0,"v":2878.0,"dr":0.018,"sa":0.4476},{"date":"2026-01-13","o":15300.0,"h":15770.0,"l":15300.0,"c":15690.0,"v":5336.0,"dr":0.0295,"sa":0.448},{"date":"2026-01-14","o":16070.0,"h":16070.0,"l":15200.0,"c":15380.0,"v":5261.0,"dr":-0.0198,"sa":0.4463},{"date":"2026-01-15","o":15350.0,"h":15730.0,"l":15350.0,"c":15670.0,"v":27714.0,"dr":0.0189,"sa":0.4466},{"date":"2026-01-16","o":15770.0,"h":15770.0,"l":15440.0,"c":15660.0,"v":3114.0,"dr":-0.0006,"sa":0.4465},{"date":"2026-01-19","o":15400.0,"h":16500.0,"l":15400.0,"c":16000.0,"v":807.0,"dr":0.0217,"sa":0.4468},{"date":"2026-01-20","o":15500.0,"h":15710.0,"l":15230.0,"c":15640.0,"v":3322.0,"dr":-0.0225,"sa":0.4476},{"date":"2026-01-21","o":15640.0,"h":15870.0,"l":15570.0,"c":15800.0,"v":53801.0,"dr":0.0102,"sa":0.4471},{"date":"2026-01-22","o":15750.0,"h":15960.0,"l":15680.0,"c":15880.0,"v":2290.0,"dr":0.0051,"sa":0.4468},{"date":"2026-01-23","o":15900.0,"h":15950.0,"l":15660.0,"c":15920.0,"v":64115.0,"dr":0.0025,"sa":0.4464},{"date":"2026-01-26","o":15860.0,"h":15880.0,"l":15600.0,"c":15710.0,"v":8688.0,"dr":-0.0132,"sa":0.446},{"date":"2026-01-27","o":15520.0,"h":16030.0,"l":15100.0,"c":15230.0,"v":46232.0,"dr":-0.0306,"sa":0.4473},{"date":"2026-01-28","o":15370.0,"h":15520.0,"l":14890.0,"c":15340.0,"v":4574.0,"dr":0.0072,"sa":0.4472},{"date":"2026-01-29","o":15340.0,"h":15340.0,"l":14690.0,"c":14810.0,"v":4219.0,"dr":-0.0346,"sa":0.4487},{"date":"2026-01-30","o":14760.0,"h":14760.0,"l":14390.0,"c":14640.0,"v":2928.0,"dr":-0.0115,"sa":0.4488},{"date":"2026-02-02","o":14770.0,"h":14770.0,"l":14450.0,"c":14610.0,"v":2028.0,"dr":-0.002,"sa":0.4471},{"date":"2026-02-03","o":14680.0,"h":14840.0,"l":14290.0,"c":14360.0,"v":10748.0,"dr":-0.0171,"sa":0.4475},{"date":"2026-02-04","o":14570.0,"h":14660.0,"l":14360.0,"c":14680.0,"v":3005.0,"dr":0.0223,"sa":0.4477},{"date":"2026-02-05","o":14560.0,"h":15080.0,"l":14550.0,"c":14960.0,"v":15680.0,"dr":0.0191,"sa":0.4468},{"date":"2026-02-06","o":14910.0,"h":15370.0,"l":14900.0,"c":15080.0,"v":4535.0,"dr":0.008,"sa":0.4468},{"date":"2026-02-09","o":15210.0,"h":15210.0,"l":14960.0,"c":15100.0,"v":2823.0,"dr":0.0013,"sa":0.4465},{"date":"2026-02-10","o":15000.0,"h":15160.0,"l":14760.0,"c":14960.0,"v":1876.0,"dr":-0.0093,"sa":0.4464},{"date":"2026-02-11","o":14840.0,"h":15040.0,"l":14470.0,"c":14560.0,"v":774.0,"dr":-0.0267,"sa":0.4471},{"date":"2026-02-12","o":14540.0,"h":15000.0,"l":14440.0,"c":14790.0,"v":2172.0,"dr":0.0158,"sa":0.4471},{"date":"2026-02-13","o":14750.0,"h":15140.0,"l":14520.0,"c":14780.0,"v":1881.0,"dr":-0.0007,"sa":0.447},{"date":"2026-02-18","o":14850.0,"h":15090.0,"l":14440.0,"c":14470.0,"v":1240.0,"dr":-0.021,"sa":0.4476},{"date":"2026-02-19","o":14460.0,"h":14510.0,"l":14090.0,"c":14160.0,"v":1972.0,"dr":-0.0214,"sa":0.4468},{"date":"2026-02-20","o":14060.0,"h":14240.0,"l":14030.0,"c":14050.0,"v":508.0,"dr":-0.0078,"sa":0.4469},{"date":"2026-02-23","o":13850.0,"h":13980.0,"l":13640.0,"c":13840.0,"v":1171.0,"dr":-0.0149,"sa":0.4473},{"date":"2026-02-24","o":13760.0,"h":14170.0,"l":13760.0,"c":14100.0,"v":2118.0,"dr":0.0188,"sa":0.4472},{"date":"2026-02-25","o":14100.0,"h":14180.0,"l":13880.0,"c":14070.0,"v":3435.0,"dr":-0.0021,"sa":0.4472},{"date":"2026-02-26","o":14110.0,"h":14300.0,"l":13920.0,"c":14070.0,"v":824.0,"dr":0.0,"sa":0.4471},{"date":"2026-02-27","o":14160.0,"h":14170.0,"l":13730.0,"c":13780.0,"v":1196.0,"dr":-0.0206,"sa":0.4474},{"date":"2026-03-02","o":14100.0,"h":14100.0,"l":13720.0,"c":13990.0,"v":5346.0,"dr":0.0152,"sa":0.4473},{"date":"2026-03-03","o":13620.0,"h":13930.0,"l":13620.0,"c":13880.0,"v":5028.0,"dr":-0.0079,"sa":0.4473},{"date":"2026-03-04","o":14010.0,"h":14050.0,"l":13620.0,"c":13810.0,"v":4822.0,"dr":-0.005,"sa":0.4466},{"date":"2026-03-05","o":13760.0,"h":13920.0,"l":13390.0,"c":13540.0,"v":1444.0,"dr":-0.0196,"sa":0.4472},{"date":"2026-03-06","o":13520.0,"h":14250.0,"l":13500.0,"c":14230.0,"v":24757.0,"dr":0.051,"sa":0.4492},{"date":"2026-03-09","o":14110.0,"h":14110.0,"l":13550.0,"c":13810.0,"v":10998.0,"dr":-0.0295,"sa":0.4496},{"date":"2026-03-10","o":13790.0,"h":13790.0,"l":13240.0,"c":13250.0,"v":22997.0,"dr":-0.0406,"sa":0.4509},{"date":"2026-03-11","o":13210.0,"h":13260.0,"l":12930.0,"c":12930.0,"v":9196.0,"dr":-0.0242,"sa":0.4509},{"date":"2026-03-12","o":12960.0,"h":12960.0,"l":12410.0,"c":12420.0,"v":2693.0,"dr":-0.0394,"sa":0.452},{"date":"2026-03-13","o":12490.0,"h":12880.0,"l":12490.0,"c":12830.0,"v":13736.0,"dr":0.033,"sa":0.453},{"date":"2026-03-16","o":12800.0,"h":13200.0,"l":12800.0,"c":13090.0,"v":4392.0,"dr":0.0203,"sa":0.4533},{"date":"2026-03-17","o":13210.0,"h":13250.0,"l":12610.0,"c":12930.0,"v":4799.0,"dr":-0.0122,"sa":0.4495},{"date":"2026-03-18","o":12800.0,"h":12860.0,"l":12570.0,"c":12610.0,"v":5987.0,"dr":-0.0247,"sa":0.4494},{"date":"2026-03-19","o":12360.0,"h":12440.0,"l":12090.0,"c":12330.0,"v":5800.0,"dr":-0.0222,"sa":0.4469},{"date":"2026-03-20","o":12280.0,"h":12400.0,"l":11830.0,"c":11920.0,"v":3281.0,"dr":-0.0333,"sa":0.4474},{"date":"2026-03-23","o":12060.0,"h":12220.0,"l":12030.0,"c":12080.0,"v":1984.0,"dr":0.0134,"sa":0.4454},{"date":"2026-03-25","o":12090.0,"h":12180.0,"l":12050.0,"c":12010.0,"v":9091.0,"dr":-0.0058,"sa":0.4442},{"date":"2026-03-26","o":11840.0,"h":11880.0,"l":11710.0,"c":11700.0,"v":2923.0,"dr":-0.0258,"sa":0.445},{"date":"2026-03-27","o":11600.0,"h":11750.0,"l":11540.0,"c":11660.0,"v":1348.0,"dr":-0.0034,"sa":0.4447},{"date":"2026-03-30","o":11710.0,"h":11810.0,"l":11600.0,"c":11650.0,"v":3361.0,"dr":-0.0009,"sa":0.4445},{"date":"2026-03-31","o":11760.0,"h":12220.0,"l":11760.0,"c":12230.0,"v":1047.0,"dr":0.0498,"sa":0.4465},{"date":"2026-04-01","o":12570.0,"h":13010.0,"l":12520.0,"c":12890.0,"v":8886.0,"dr":0.054,"sa":0.4445},{"date":"2026-04-06","o":12900.0,"h":13130.0,"l":12800.0,"c":13070.0,"v":4222.0,"dr":0.014,"sa":0.4446},{"date":"2026-04-07","o":13070.0,"h":13070.0,"l":12850.0,"c":12940.0,"v":1386.0,"dr":-0.0099,"sa":0.4436},{"date":"2026-04-08","o":13430.0,"h":13520.0,"l":13340.0,"c":13400.0,"v":2642.0,"dr":0.0355,"sa":0.4442},{"date":"2026-04-09","o":13400.0,"h":13620.0,"l":13360.0,"c":13520.0,"v":3291.0,"dr":0.009,"sa":0.4435},{"date":"2026-04-10","o":13380.0,"h":13520.0,"l":13330.0,"c":13340.0,"v":1568.0,"dr":-0.0133,"sa":0.4438},{"date":"2026-04-13","o":13350.0,"h":13600.0,"l":13210.0,"c":13540.0,"v":1902.0,"dr":0.015,"sa":0.4434},{"date":"2026-04-14","o":13450.0,"h":13740.0,"l":13420.0,"c":13680.0,"v":859.0,"dr":0.0103,"sa":0.4432},{"date":"2026-04-15","o":13720.0,"h":13730.0,"l":13520.0,"c":13530.0,"v":1329.0,"dr":-0.011,"sa":0.443},{"date":"2026-04-16","o":13680.0,"h":13680.0,"l":13020.0,"c":13290.0,"v":1781.0,"dr":-0.0177,"sa":0.4328},{"date":"2026-04-17","o":13610.0,"h":13900.0,"l":13530.0,"c":13600.0,"v":3047.0,"dr":0.0233,"sa":0.4255},{"date":"2026-04-20","o":13520.0,"h":13790.0,"l":13410.0,"c":13790.0,"v":14329.0,"dr":0.014,"sa":0.4248},{"date":"2026-04-21","o":13560.0,"h":13830.0,"l":13400.0,"c":13350.0,"v":1634.0,"dr":-0.0319,"sa":0.4262},{"date":"2026-04-22","o":13870.0,"h":14230.0,"l":13660.0,"c":14080.0,"v":5686.0,"dr":0.0547,"sa":0.4169},{"date":"2026-04-23","o":14110.0,"h":14410.0,"l":14110.0,"c":14400.0,"v":2749.0,"dr":0.0227,"sa":0.4173},{"date":"2026-04-24","o":14540.0,"h":14640.0,"l":14390.0,"c":14520.0,"v":4397.0,"dr":0.0083,"sa":0.4171},{"date":"2026-04-27","o":14530.0,"h":14700.0,"l":14420.0,"c":14570.0,"v":5144.0,"dr":0.0034,"sa":0.4151},{"date":"2026-04-28","o":14620.0,"h":14660.0,"l":14250.0,"c":14390.0,"v":2123.0,"dr":-0.0124,"sa":0.414},{"date":"2026-04-29","o":14260.0,"h":14260.0,"l":13740.0,"c":13870.0,"v":8751.0,"dr":-0.0361,"sa":0.4122},{"date":"2026-04-30","o":13940.0,"h":14310.0,"l":13890.0,"c":14320.0,"v":1248.0,"dr":0.0324,"sa":0.4124},{"date":"2026-05-04","o":14110.0,"h":14200.0,"l":13820.0,"c":13820.0,"v":2214.0,"dr":-0.0349,"sa":0.4119},{"date":"2026-05-05","o":14000.0,"h":14000.0,"l":13800.0,"c":13910.0,"v":1282.0,"dr":0.0065,"sa":0.4031},{"date":"2026-05-06","o":14070.0,"h":14250.0,"l":14040.0,"c":14160.0,"v":2474.0,"dr":0.018,"sa":0.4017},{"date":"2026-05-07","o":14220.0,"h":14600.0,"l":14180.0,"c":14300.0,"v":1947.0,"dr":0.0099,"sa":0.4017},{"date":"2026-05-08","o":14380.0,"h":14800.0,"l":14380.0,"c":14730.0,"v":19833.0,"dr":0.0301,"sa":0.4025},{"date":"2026-05-11","o":14800.0,"h":14970.0,"l":14650.0,"c":14650.0,"v":11982.0,"dr":-0.0054,"sa":0.4025},{"date":"2026-05-12","o":14640.0,"h":14640.0,"l":14270.0,"c":14590.0,"v":3983.0,"dr":-0.0041,"sa":0.4024},{"date":"2026-05-13","o":14680.0,"h":14950.0,"l":14400.0,"c":14830.0,"v":4979.0,"dr":0.0164,"sa":0.4009},{"date":"2026-05-14","o":15000.0,"h":15020.0,"l":14100.0,"c":14160.0,"v":49021.0,"dr":-0.0452,"sa":0.4036},{"date":"2026-05-15","o":13910.0,"h":13910.0,"l":13670.0,"c":13680.0,"v":2180.0,"dr":-0.0339,"sa":0.4037},{"date":"2026-05-18","o":13710.0,"h":13710.0,"l":13400.0,"c":13590.0,"v":10938.0,"dr":-0.0066,"sa":0.4036},{"date":"2026-05-19","o":13440.0,"h":13630.0,"l":13290.0,"c":13310.0,"v":23786.0,"dr":-0.0206,"sa":0.404},{"date":"2026-05-20","o":13530.0,"h":13820.0,"l":13530.0,"c":13690.0,"v":6908.0,"dr":0.0285,"sa":0.4042},{"date":"2026-05-21","o":13480.0,"h":13640.0,"l":13350.0,"c":13500.0,"v":1906.0,"dr":-0.0139,"sa":0.404},{"date":"2026-05-22","o":13460.0,"h":13630.0,"l":13370.0,"c":13520.0,"v":3904.0,"dr":0.0015,"sa":0.404},{"date":"2026-05-26","o":13680.0,"h":13780.0,"l":13490.0,"c":13560.0,"v":2207.0,"dr":0.003,"sa":0.4037},{"date":"2026-05-27","o":13760.0,"h":14010.0,"l":13630.0,"c":13820.0,"v":17887.0,"dr":0.0192,"sa":0.4041},{"date":"2026-05-28","o":13820.0,"h":14190.0,"l":13820.0,"c":14110.0,"v":13655.0,"dr":0.021,"sa":0.4044},{"date":"2026-05-29","o":14110.0,"h":14400.0,"l":13980.0,"c":14300.0,"v":6696.0,"dr":0.0135,"sa":0.4044},{"date":"2026-06-01","o":14000.0,"h":14020.0,"l":13760.0,"c":13990.0,"v":8854.0,"dr":-0.0217,"sa":0.4044},{"date":"2026-06-02","o":13940.0,"h":13940.0,"l":13450.0,"c":13670.0,"v":5436.0,"dr":-0.0229,"sa":0.4052},{"date":"2026-06-03","o":13500.0,"h":13570.0,"l":13230.0,"c":13310.0,"v":2617.0,"dr":-0.0263,"sa":0.406},{"date":"2026-06-04","o":13620.0,"h":13900.0,"l":13540.0,"c":13690.0,"v":11055.0,"dr":0.0285,"sa":0.4065},{"date":"2026-06-05","o":13550.0,"h":13790.0,"l":13470.0,"c":13540.0,"v":15570.0,"dr":-0.011,"sa":0.4061},{"date":"2026-06-08","o":13740.0,"h":13790.0,"l":13560.0,"c":13650.0,"v":1591.0,"dr":0.0081,"sa":0.4061},{"date":"2026-06-09","o":13810.0,"h":13840.0,"l":13440.0,"c":13530.0,"v":2052.0,"dr":-0.0088,"sa":0.4039},{"date":"2026-06-10","o":13290.0,"h":13400.0,"l":13050.0,"c":13120.0,"v":3194.0,"dr":-0.0303,"sa":0.4051},{"date":"2026-06-11","o":13200.0,"h":13840.0,"l":13130.0,"c":13740.0,"v":5009.0,"dr":0.0473,"sa":0.4076},{"date":"2026-06-12","o":13760.0,"h":13880.0,"l":13530.0,"c":13720.0,"v":5218.0,"dr":-0.0015,"sa":0.4074},{"date":"2026-06-16","o":14140.0,"h":14300.0,"l":13970.0,"c":14170.0,"v":2886.0,"dr":0.0328,"sa":0.4084},{"date":"2026-06-17","o":14280.0,"h":14390.0,"l":14090.0,"c":14100.0,"v":2664.0,"dr":-0.0049,"sa":0.4081},{"date":"2026-06-18","o":14040.0,"h":14210.0,"l":13840.0,"c":14050.0,"v":2542.0,"dr":-0.0035,"sa":0.4079},{"date":"2026-06-19","o":13810.0,"h":14150.0,"l":13440.0,"c":13970.0,"v":305.0,"dr":-0.0057,"sa":0.4069},{"date":"2026-06-22","o":13980.0,"h":14120.0,"l":13880.0,"c":14090.0,"v":1442.0,"dr":0.0086,"sa":0.4067},{"date":"2026-06-23","o":14040.0,"h":14190.0,"l":13940.0,"c":13990.0,"v":25706.0,"dr":-0.0071,"sa":0.4067},{"date":"2026-06-24","o":14090.0,"h":14330.0,"l":14090.0,"c":14190.0,"v":3523.0,"dr":0.0143,"sa":0.4042},{"date":"2026-06-25","o":14160.0,"h":14460.0,"l":13940.0,"c":13970.0,"v":1612.0,"dr":-0.0155,"sa":0.4041},{"date":"2026-06-26","o":14060.0,"h":14280.0,"l":13890.0,"c":13970.0,"v":1586.0,"dr":0.0,"sa":0.4037},{"date":"2026-06-29","o":13990.0,"h":14110.0,"l":13840.0,"c":13840.0,"v":1304.0,"dr":-0.0093,"sa":0.4032},{"date":"2026-06-30","o":14040.0,"h":14160.0,"l":13960.0,"c":14120.0,"v":5118.0,"dr":0.0202,"sa":0.4026},{"date":"2026-07-01","o":14270.0,"h":14480.0,"l":14200.0,"c":14290.0,"v":2168.0,"dr":0.012,"sa":0.3971},{"date":"2026-07-02","o":14610.0,"h":14940.0,"l":14580.0,"c":14900.0,"v":19245.0,"dr":0.0427,"sa":0.3992},{"date":"2026-07-03","o":15390.0,"h":15620.0,"l":14180.0,"c":15280.0,"v":1156.0,"dr":0.0255,"sa":0.3999},{"date":"2026-07-06","o":14910.0,"h":15350.0,"l":14910.0,"c":15310.0,"v":11142.0,"dr":0.002,"sa":0.3995},{"date":"2026-07-07","o":15330.0,"h":15380.0,"l":15110.0,"c":15230.0,"v":14536.0,"dr":-0.0052,"sa":0.395},{"date":"2026-07-08","o":14840.0,"h":15070.0,"l":14610.0,"c":14700.0,"v":1903.0,"dr":-0.0348,"sa":0.3964},{"date":"2026-07-10","o":14710.0,"h":14710.0,"l":14400.0,"c":14470.0,"v":781.0,"dr":-0.0156,"sa":0.3963},{"date":"2026-07-13","o":14340.0,"h":14440.0,"l":14030.0,"c":14070.0,"v":4623.0,"dr":-0.0276,"sa":0.3972},{"date":"2026-07-14","o":14110.0,"h":14320.0,"l":14020.0,"c":14060.0,"v":3576.0,"dr":-0.0007,"sa":0.3968},{"date":"2026-07-15","o":14200.0,"h":14390.0,"l":14050.0,"c":14190.0,"v":1815.0,"dr":0.0092,"sa":0.3969},{"date":"2026-07-16","o":14210.0,"h":14210.0,"l":13960.0,"c":13960.0,"v":1593.0,"dr":-0.0162,"sa":0.3943},{"date":"2026-07-17","o":13900.0,"h":14160.0,"l":13840.0,"c":14040.0,"v":779.0,"dr":0.0057,"sa":0.3941},{"date":"2026-07-20","o":14230.0,"h":14230.0,"l":13700.0,"c":13680.0,"v":3655.0,"dr":-0.0256,"sa":0.3936},{"date":"2026-07-21","o":13620.0,"h":13810.0,"l":13330.0,"c":13390.0,"v":9003.0,"dr":-0.0212,"sa":0.3942},{"date":"2026-07-22","o":13590.0,"h":13740.0,"l":13410.0,"c":13650.0,"v":2344.0,"dr":0.0194,"sa":0.3929},{"date":"2026-07-23","o":13700.0,"h":13940.0,"l":13610.0,"c":13810.0,"v":3281.0,"dr":0.0117,"sa":0.3928},{"date":"2026-07-24","o":13850.0,"h":14060.0,"l":13810.0,"c":13890.0,"v":3295.0,"dr":0.0058,"sa":0.3928},{"date":"2026-07-27","o":14130.0,"h":14300.0,"l":14050.0,"c":14080.0,"v":992.0,"dr":0.0137,"sa":0.3927},{"date":"2026-07-28","o":14240.0,"h":14900.0,"l":14240.0,"c":14800.0,"v":24402.0,"dr":0.0511,"sa":0.3959}]