[{"date":"2025-11-12","o":10980.0,"h":10980.0,"l":10790.0,"c":10890.0,"v":14949.0,"dr":-0.0171,"sa":0.4001},{"date":"2025-11-13","o":10820.0,"h":10940.0,"l":10770.0,"c":10770.0,"v":1386.0,"dr":-0.011,"sa":0.4002},{"date":"2025-11-14","o":10660.0,"h":10860.0,"l":10660.0,"c":10830.0,"v":350.0,"dr":0.0056,"sa":0.371},{"date":"2025-11-17","o":10830.0,"h":10970.0,"l":10800.0,"c":10860.0,"v":346.0,"dr":0.0028,"sa":0.371},{"date":"2025-11-18","o":10760.0,"h":10820.0,"l":10630.0,"c":10750.0,"v":805.0,"dr":-0.0101,"sa":0.367},{"date":"2025-11-19","o":10600.0,"h":10630.0,"l":10470.0,"c":10550.0,"v":1002.0,"dr":-0.0186,"sa":0.3675},{"date":"2025-11-21","o":10670.0,"h":10850.0,"l":10600.0,"c":10790.0,"v":193.0,"dr":0.0227,"sa":0.3664},{"date":"2025-11-25","o":10690.0,"h":10930.0,"l":10690.0,"c":10870.0,"v":965.0,"dr":0.0074,"sa":0.3663},{"date":"2025-11-26","o":10860.0,"h":11080.0,"l":10860.0,"c":11010.0,"v":801.0,"dr":0.0129,"sa":0.3664},{"date":"2025-11-27","o":10980.0,"h":11000.0,"l":10560.0,"c":10980.0,"v":536.0,"dr":-0.0027,"sa":0.3658},{"date":"2025-11-28","o":10910.0,"h":11090.0,"l":10850.0,"c":11000.0,"v":968.0,"dr":0.0018,"sa":0.3655},{"date":"2025-12-01","o":11110.0,"h":11110.0,"l":10970.0,"c":11100.0,"v":685.0,"dr":0.0091,"sa":0.3654},{"date":"2025-12-02","o":11140.0,"h":11140.0,"l":11010.0,"c":11050.0,"v":681.0,"dr":-0.0045,"sa":0.3649},{"date":"2025-12-03","o":11200.0,"h":11300.0,"l":11120.0,"c":11200.0,"v":821.0,"dr":0.0136,"sa":0.3651},{"date":"2025-12-04","o":11240.0,"h":11290.0,"l":11160.0,"c":11210.0,"v":324.0,"dr":0.0009,"sa":0.3648},{"date":"2025-12-05","o":10870.0,"h":11040.0,"l":10860.0,"c":10910.0,"v":986.0,"dr":-0.0268,"sa":0.3651},{"date":"2025-12-09","o":10730.0,"h":10800.0,"l":10670.0,"c":10680.0,"v":724.0,"dr":-0.0211,"sa":0.3656},{"date":"2025-12-10","o":10700.0,"h":10780.0,"l":10650.0,"c":10720.0,"v":204.0,"dr":0.0037,"sa":0.3655},{"date":"2025-12-11","o":10720.0,"h":10820.0,"l":10700.0,"c":10750.0,"v":2787.0,"dr":0.0028,"sa":0.3654},{"date":"2025-12-12","o":10630.0,"h":10760.0,"l":10600.0,"c":10720.0,"v":257.0,"dr":-0.0028,"sa":0.3629},{"date":"2025-12-15","o":10820.0,"h":10820.0,"l":10630.0,"c":10710.0,"v":389.0,"dr":-0.0009,"sa":0.3614},{"date":"2025-12-16","o":10640.0,"h":10640.0,"l":10400.0,"c":10450.0,"v":378.0,"dr":-0.0243,"sa":0.3619},{"date":"2025-12-17","o":10550.0,"h":10710.0,"l":10550.0,"c":10710.0,"v":491.0,"dr":0.0249,"sa":0.3623},{"date":"2025-12-18","o":10700.0,"h":10700.0,"l":10320.0,"c":10340.0,"v":962.0,"dr":-0.0345,"sa":0.3621},{"date":"2025-12-19","o":10370.0,"h":10540.0,"l":10370.0,"c":10470.0,"v":256.0,"dr":0.0126,"sa":0.3585},{"date":"2025-12-22","o":10560.0,"h":10660.0,"l":10520.0,"c":10590.0,"v":530.0,"dr":0.0115,"sa":0.3585},{"date":"2025-12-23","o":10730.0,"h":10730.0,"l":10530.0,"c":10520.0,"v":467.0,"dr":-0.0066,"sa":0.3585},{"date":"2025-12-24","o":10490.0,"h":10600.0,"l":10440.0,"c":10440.0,"v":80.0,"dr":-0.0076,"sa":0.3587},{"date":"2025-12-26","o":10600.0,"h":10780.0,"l":10000.0,"c":10480.0,"v":243.0,"dr":0.0038,"sa":0.3585},{"date":"2025-12-29","o":10610.0,"h":10630.0,"l":10500.0,"c":10480.0,"v":553.0,"dr":0.0,"sa":0.3579},{"date":"2025-12-30","o":10610.0,"h":10720.0,"l":10580.0,"c":10590.0,"v":288.0,"dr":0.0105,"sa":0.3564},{"date":"2026-01-02","o":10880.0,"h":11050.0,"l":10740.0,"c":10980.0,"v":651.0,"dr":0.0368,"sa":0.3581},{"date":"2026-01-05","o":11030.0,"h":11150.0,"l":10650.0,"c":11100.0,"v":1038.0,"dr":0.0109,"sa":0.3577},{"date":"2026-01-06","o":11000.0,"h":11000.0,"l":10540.0,"c":10540.0,"v":1351.0,"dr":-0.0505,"sa":0.3612},{"date":"2026-01-07","o":10540.0,"h":10540.0,"l":10270.0,"c":10370.0,"v":721.0,"dr":-0.0161,"sa":0.3616},{"date":"2026-01-08","o":10330.0,"h":10460.0,"l":10220.0,"c":10410.0,"v":2504.0,"dr":0.0039,"sa":0.3616},{"date":"2026-01-09","o":10380.0,"h":10570.0,"l":10380.0,"c":10490.0,"v":853.0,"dr":0.0077,"sa":0.3614},{"date":"2026-01-12","o":10630.0,"h":10630.0,"l":10440.0,"c":10500.0,"v":990.0,"dr":0.001,"sa":0.3614},{"date":"2026-01-13","o":10600.0,"h":10880.0,"l":10530.0,"c":10850.0,"v":2388.0,"dr":0.0333,"sa":0.3627},{"date":"2026-01-14","o":10800.0,"h":11070.0,"l":10680.0,"c":11070.0,"v":3198.0,"dr":0.0203,"sa":0.3631},{"date":"2026-01-15","o":10620.0,"h":10680.0,"l":10570.0,"c":10600.0,"v":629.0,"dr":-0.0425,"sa":0.3648},{"date":"2026-01-16","o":10800.0,"h":10800.0,"l":10680.0,"c":10740.0,"v":629.0,"dr":0.0132,"sa":0.3644},{"date":"2026-01-19","o":9970.0,"h":10700.0,"l":9965.0,"c":10600.0,"v":275.0,"dr":-0.013,"sa":0.364},{"date":"2026-01-20","o":10650.0,"h":10760.0,"l":10610.0,"c":10630.0,"v":1105.0,"dr":0.0028,"sa":0.3631},{"date":"2026-01-21","o":10820.0,"h":10960.0,"l":10810.0,"c":10800.0,"v":926.0,"dr":0.016,"sa":0.3626},{"date":"2026-01-22","o":10600.0,"h":10700.0,"l":10580.0,"c":10700.0,"v":261.0,"dr":-0.0093,"sa":0.3626},{"date":"2026-01-23","o":10890.0,"h":11080.0,"l":10880.0,"c":11080.0,"v":697.0,"dr":0.0355,"sa":0.3641},{"date":"2026-01-26","o":11120.0,"h":11180.0,"l":11030.0,"c":11090.0,"v":1421.0,"dr":0.0009,"sa":0.364},{"date":"2026-01-27","o":11250.0,"h":11350.0,"l":11170.0,"c":11270.0,"v":1447.0,"dr":0.0162,"sa":0.3643},{"date":"2026-01-28","o":11360.0,"h":11410.0,"l":11230.0,"c":11310.0,"v":3350.0,"dr":0.0035,"sa":0.3635},{"date":"2026-01-29","o":11530.0,"h":11740.0,"l":11440.0,"c":11460.0,"v":4186.0,"dr":0.0133,"sa":0.3633},{"date":"2026-01-30","o":11460.0,"h":11500.0,"l":11250.0,"c":11380.0,"v":4898.0,"dr":-0.007,"sa":0.3634},{"date":"2026-02-02","o":11400.0,"h":11400.0,"l":11150.0,"c":11270.0,"v":2387.0,"dr":-0.0097,"sa":0.3635},{"date":"2026-02-03","o":11130.0,"h":11510.0,"l":11130.0,"c":11560.0,"v":1089.0,"dr":0.0257,"sa":0.3642},{"date":"2026-02-04","o":11680.0,"h":11830.0,"l":11640.0,"c":11700.0,"v":1003.0,"dr":0.0121,"sa":0.3643},{"date":"2026-02-05","o":11640.0,"h":11650.0,"l":11410.0,"c":11540.0,"v":648.0,"dr":-0.0137,"sa":0.3643},{"date":"2026-02-06","o":11550.0,"h":11760.0,"l":11480.0,"c":11600.0,"v":436.0,"dr":0.0052,"sa":0.3643},{"date":"2026-02-09","o":11550.0,"h":11690.0,"l":11540.0,"c":11600.0,"v":478.0,"dr":0.0,"sa":0.3641},{"date":"2026-02-10","o":11040.0,"h":11100.0,"l":10620.0,"c":10950.0,"v":3522.0,"dr":-0.056,"sa":0.3687},{"date":"2026-02-11","o":11090.0,"h":11460.0,"l":11090.0,"c":11380.0,"v":951.0,"dr":0.0393,"sa":0.3702},{"date":"2026-02-12","o":11180.0,"h":11240.0,"l":10830.0,"c":10900.0,"v":661.0,"dr":-0.0422,"sa":0.3727},{"date":"2026-02-13","o":10980.0,"h":11120.0,"l":10890.0,"c":11030.0,"v":960.0,"dr":0.0119,"sa":0.3728},{"date":"2026-02-18","o":11070.0,"h":11280.0,"l":11070.0,"c":11130.0,"v":1173.0,"dr":0.0091,"sa":0.3721},{"date":"2026-02-19","o":11250.0,"h":11390.0,"l":11240.0,"c":11280.0,"v":1019.0,"dr":0.0135,"sa":0.3723},{"date":"2026-02-20","o":11110.0,"h":11110.0,"l":10960.0,"c":11050.0,"v":952.0,"dr":-0.0204,"sa":0.373},{"date":"2026-02-23","o":11030.0,"h":11090.0,"l":10990.0,"c":11030.0,"v":1227.0,"dr":-0.0018,"sa":0.3724},{"date":"2026-02-24","o":11080.0,"h":11160.0,"l":11010.0,"c":11030.0,"v":3078.0,"dr":0.0,"sa":0.3679},{"date":"2026-02-25","o":11150.0,"h":11260.0,"l":11030.0,"c":11210.0,"v":445.0,"dr":0.0163,"sa":0.3682},{"date":"2026-02-26","o":11120.0,"h":11410.0,"l":11030.0,"c":11220.0,"v":1018.0,"dr":0.0009,"sa":0.3682},{"date":"2026-02-27","o":11500.0,"h":11560.0,"l":11370.0,"c":11390.0,"v":1093.0,"dr":0.0152,"sa":0.3684},{"date":"2026-03-02","o":11740.0,"h":11740.0,"l":11360.0,"c":11490.0,"v":4716.0,"dr":0.0088,"sa":0.3684},{"date":"2026-03-03","o":11490.0,"h":11730.0,"l":11400.0,"c":11460.0,"v":2652.0,"dr":-0.0026,"sa":0.368},{"date":"2026-03-04","o":11500.0,"h":11500.0,"l":11280.0,"c":11370.0,"v":735.0,"dr":-0.0079,"sa":0.3672},{"date":"2026-03-05","o":11460.0,"h":11640.0,"l":11450.0,"c":11580.0,"v":1285.0,"dr":0.0185,"sa":0.3675},{"date":"2026-03-06","o":11820.0,"h":12030.0,"l":11690.0,"c":12030.0,"v":2523.0,"dr":0.0389,"sa":0.3694},{"date":"2026-03-09","o":12050.0,"h":12180.0,"l":11850.0,"c":11930.0,"v":5151.0,"dr":-0.0083,"sa":0.3686},{"date":"2026-03-10","o":11800.0,"h":11940.0,"l":11570.0,"c":11660.0,"v":1259.0,"dr":-0.0226,"sa":0.3694},{"date":"2026-03-11","o":11860.0,"h":12110.0,"l":11850.0,"c":12090.0,"v":2174.0,"dr":0.0369,"sa":0.3707},{"date":"2026-03-12","o":12250.0,"h":12440.0,"l":12220.0,"c":12240.0,"v":3752.0,"dr":0.0124,"sa":0.3703},{"date":"2026-03-13","o":12320.0,"h":12580.0,"l":12280.0,"c":12500.0,"v":1693.0,"dr":0.0212,"sa":0.3702},{"date":"2026-03-16","o":12530.0,"h":12700.0,"l":12500.0,"c":12590.0,"v":1990.0,"dr":0.0072,"sa":0.3702},{"date":"2026-03-17","o":12820.0,"h":13040.0,"l":12750.0,"c":12840.0,"v":2180.0,"dr":0.0199,"sa":0.3696},{"date":"2026-03-18","o":13170.0,"h":13200.0,"l":13000.0,"c":13080.0,"v":7386.0,"dr":0.0187,"sa":0.3699},{"date":"2026-03-19","o":13510.0,"h":13760.0,"l":13410.0,"c":13500.0,"v":10245.0,"dr":0.0321,"sa":0.3709},{"date":"2026-03-20","o":13320.0,"h":13480.0,"l":13160.0,"c":13160.0,"v":8269.0,"dr":-0.0252,"sa":0.3719},{"date":"2026-03-23","o":12750.0,"h":12820.0,"l":12520.0,"c":12730.0,"v":1995.0,"dr":-0.0327,"sa":0.3735},{"date":"2026-03-25","o":13120.0,"h":13280.0,"l":13110.0,"c":13140.0,"v":1774.0,"dr":0.0322,"sa":0.3746},{"date":"2026-03-26","o":13290.0,"h":13490.0,"l":13190.0,"c":13340.0,"v":1123.0,"dr":0.0152,"sa":0.3748},{"date":"2026-03-27","o":13400.0,"h":13730.0,"l":13320.0,"c":13750.0,"v":1901.0,"dr":0.0307,"sa":0.3737},{"date":"2026-03-30","o":13940.0,"h":14090.0,"l":13840.0,"c":14070.0,"v":5994.0,"dr":0.0233,"sa":0.3738},{"date":"2026-03-31","o":14220.0,"h":14220.0,"l":13580.0,"c":13740.0,"v":2517.0,"dr":-0.0235,"sa":0.3719},{"date":"2026-04-01","o":13890.0,"h":13970.0,"l":13490.0,"c":13710.0,"v":4173.0,"dr":-0.0022,"sa":0.3719},{"date":"2026-04-06","o":13950.0,"h":14080.0,"l":13820.0,"c":14020.0,"v":1974.0,"dr":0.0226,"sa":0.3725},{"date":"2026-04-07","o":14070.0,"h":14220.0,"l":13990.0,"c":14000.0,"v":1581.0,"dr":-0.0014,"sa":0.3724},{"date":"2026-04-08","o":13230.0,"h":13590.0,"l":13140.0,"c":13530.0,"v":3319.0,"dr":-0.0336,"sa":0.3741},{"date":"2026-04-09","o":13710.0,"h":13960.0,"l":13450.0,"c":13460.0,"v":1986.0,"dr":-0.0052,"sa":0.3741},{"date":"2026-04-10","o":13610.0,"h":13770.0,"l":13600.0,"c":13680.0,"v":1185.0,"dr":0.0163,"sa":0.3744},{"date":"2026-04-13","o":13830.0,"h":13830.0,"l":13550.0,"c":13630.0,"v":526.0,"dr":-0.0037,"sa":0.3741},{"date":"2026-04-14","o":13560.0,"h":13590.0,"l":13360.0,"c":13510.0,"v":594.0,"dr":-0.0088,"sa":0.3743},{"date":"2026-04-15","o":13540.0,"h":13550.0,"l":13380.0,"c":13360.0,"v":12516.0,"dr":-0.0111,"sa":0.3744},{"date":"2026-04-16","o":13460.0,"h":13920.0,"l":13460.0,"c":13810.0,"v":540.0,"dr":0.0337,"sa":0.3695},{"date":"2026-04-17","o":12930.0,"h":13070.0,"l":12520.0,"c":13050.0,"v":2790.0,"dr":-0.055,"sa":0.365},{"date":"2026-04-20","o":13190.0,"h":13300.0,"l":13130.0,"c":13250.0,"v":1405.0,"dr":0.0153,"sa":0.3644},{"date":"2026-04-21","o":13410.0,"h":13550.0,"l":13370.0,"c":13430.0,"v":1122.0,"dr":0.0136,"sa":0.3626},{"date":"2026-04-22","o":13430.0,"h":13700.0,"l":13430.0,"c":13640.0,"v":1333.0,"dr":0.0156,"sa":0.3568},{"date":"2026-04-23","o":13680.0,"h":13710.0,"l":13560.0,"c":13630.0,"v":283.0,"dr":-0.0007,"sa":0.3502},{"date":"2026-04-24","o":13650.0,"h":13810.0,"l":13650.0,"c":13760.0,"v":991.0,"dr":0.0095,"sa":0.3502},{"date":"2026-04-27","o":13990.0,"h":14070.0,"l":13920.0,"c":13940.0,"v":4142.0,"dr":0.0131,"sa":0.346},{"date":"2026-04-28","o":14100.0,"h":14240.0,"l":13910.0,"c":13880.0,"v":3678.0,"dr":-0.0043,"sa":0.346},{"date":"2026-04-29","o":14080.0,"h":14100.0,"l":13770.0,"c":13970.0,"v":1595.0,"dr":0.0065,"sa":0.3444},{"date":"2026-04-30","o":13930.0,"h":14210.0,"l":13780.0,"c":14180.0,"v":605.0,"dr":0.015,"sa":0.3428},{"date":"2026-05-04","o":14040.0,"h":14070.0,"l":13730.0,"c":14040.0,"v":518.0,"dr":-0.0099,"sa":0.3383},{"date":"2026-05-05","o":14020.0,"h":14020.0,"l":13700.0,"c":13840.0,"v":751.0,"dr":-0.0142,"sa":0.3385},{"date":"2026-05-06","o":13300.0,"h":13370.0,"l":13170.0,"c":13180.0,"v":864.0,"dr":-0.0477,"sa":0.3414},{"date":"2026-05-07","o":13090.0,"h":13090.0,"l":12850.0,"c":12990.0,"v":696.0,"dr":-0.0144,"sa":0.3418},{"date":"2026-05-08","o":12990.0,"h":13070.0,"l":12870.0,"c":12880.0,"v":684.0,"dr":-0.0085,"sa":0.3418},{"date":"2026-05-11","o":13000.0,"h":13230.0,"l":13000.0,"c":13090.0,"v":1490.0,"dr":0.0163,"sa":0.3388},{"date":"2026-05-12","o":13190.0,"h":13190.0,"l":13080.0,"c":13050.0,"v":428.0,"dr":-0.0031,"sa":0.3381},{"date":"2026-05-13","o":13140.0,"h":13140.0,"l":13000.0,"c":13050.0,"v":986.0,"dr":0.0,"sa":0.3265},{"date":"2026-05-14","o":13050.0,"h":13170.0,"l":13030.0,"c":13040.0,"v":475.0,"dr":-0.0008,"sa":0.3242},{"date":"2026-05-15","o":13080.0,"h":13180.0,"l":13000.0,"c":13200.0,"v":436.0,"dr":0.0123,"sa":0.3217},{"date":"2026-05-18","o":13360.0,"h":13630.0,"l":13240.0,"c":13540.0,"v":2442.0,"dr":0.0258,"sa":0.3225},{"date":"2026-05-19","o":13670.0,"h":13790.0,"l":13540.0,"c":13790.0,"v":4078.0,"dr":0.0185,"sa":0.3205},{"date":"2026-05-20","o":13700.0,"h":13700.0,"l":13390.0,"c":13400.0,"v":1193.0,"dr":-0.0283,"sa":0.3217},{"date":"2026-05-21","o":13590.0,"h":13590.0,"l":13230.0,"c":13240.0,"v":710.0,"dr":-0.0119,"sa":0.322},{"date":"2026-05-22","o":13160.0,"h":13210.0,"l":13090.0,"c":13160.0,"v":792.0,"dr":-0.006,"sa":0.3219},{"date":"2026-05-26","o":12600.0,"h":12710.0,"l":12500.0,"c":12690.0,"v":6812.0,"dr":-0.0357,"sa":0.3241},{"date":"2026-05-27","o":12300.0,"h":12360.0,"l":12220.0,"c":12300.0,"v":1699.0,"dr":-0.0307,"sa":0.3257},{"date":"2026-05-28","o":12440.0,"h":12440.0,"l":12250.0,"c":12290.0,"v":13582.0,"dr":-0.0008,"sa":0.3249},{"date":"2026-05-29","o":12310.0,"h":12560.0,"l":12310.0,"c":12410.0,"v":9742.0,"dr":0.0098,"sa":0.325},{"date":"2026-06-01","o":12590.0,"h":12910.0,"l":12590.0,"c":12790.0,"v":2845.0,"dr":0.0306,"sa":0.3261},{"date":"2026-06-02","o":12800.0,"h":13050.0,"l":12800.0,"c":13060.0,"v":3495.0,"dr":0.0211,"sa":0.3263},{"date":"2026-06-03","o":13130.0,"h":13300.0,"l":13130.0,"c":13220.0,"v":1842.0,"dr":0.0123,"sa":0.3264},{"date":"2026-06-04","o":13210.0,"h":13310.0,"l":13060.0,"c":13240.0,"v":1991.0,"dr":0.0015,"sa":0.3255},{"date":"2026-06-05","o":13430.0,"h":13430.0,"l":12990.0,"c":12990.0,"v":758.0,"dr":-0.0189,"sa":0.326},{"date":"2026-06-08","o":13190.0,"h":13310.0,"l":13180.0,"c":13270.0,"v":331.0,"dr":0.0216,"sa":0.3264},{"date":"2026-06-09","o":13130.0,"h":13130.0,"l":12770.0,"c":12860.0,"v":342.0,"dr":-0.0309,"sa":0.3277},{"date":"2026-06-10","o":13070.0,"h":13190.0,"l":12970.0,"c":12980.0,"v":490.0,"dr":0.0093,"sa":0.3275},{"date":"2026-06-11","o":13150.0,"h":13150.0,"l":12750.0,"c":12740.0,"v":843.0,"dr":-0.0185,"sa":0.3282},{"date":"2026-06-12","o":12500.0,"h":12920.0,"l":12500.0,"c":12740.0,"v":2161.0,"dr":0.0,"sa":0.3282},{"date":"2026-06-16","o":12310.0,"h":12400.0,"l":12280.0,"c":12360.0,"v":887.0,"dr":-0.0298,"sa":0.329},{"date":"2026-06-17","o":12310.0,"h":12310.0,"l":12000.0,"c":12070.0,"v":3047.0,"dr":-0.0235,"sa":0.33},{"date":"2026-06-18","o":11860.0,"h":11860.0,"l":11680.0,"c":11820.0,"v":2117.0,"dr":-0.0207,"sa":0.3307},{"date":"2026-06-19","o":12400.0,"h":12400.0,"l":11420.0,"c":11730.0,"v":71.0,"dr":-0.0076,"sa":0.3308},{"date":"2026-06-22","o":11980.0,"h":12170.0,"l":11900.0,"c":12100.0,"v":483.0,"dr":0.0315,"sa":0.3311},{"date":"2026-06-23","o":12050.0,"h":12250.0,"l":12020.0,"c":12200.0,"v":746.0,"dr":0.0083,"sa":0.331},{"date":"2026-06-24","o":12100.0,"h":12100.0,"l":11670.0,"c":11720.0,"v":781.0,"dr":-0.0393,"sa":0.3336},{"date":"2026-06-25","o":11560.0,"h":11820.0,"l":11560.0,"c":11720.0,"v":1390.0,"dr":0.0,"sa":0.3323},{"date":"2026-06-26","o":11580.0,"h":11640.0,"l":11420.0,"c":11430.0,"v":926.0,"dr":-0.0247,"sa":0.3331},{"date":"2026-06-29","o":11600.0,"h":11710.0,"l":11560.0,"c":11560.0,"v":5148.0,"dr":0.0114,"sa":0.3318},{"date":"2026-06-30","o":11590.0,"h":11620.0,"l":11490.0,"c":11500.0,"v":738.0,"dr":-0.0052,"sa":0.3312},{"date":"2026-07-01","o":11340.0,"h":11510.0,"l":11310.0,"c":11310.0,"v":538.0,"dr":-0.0165,"sa":0.3307},{"date":"2026-07-02","o":11370.0,"h":11840.0,"l":11370.0,"c":11760.0,"v":614.0,"dr":0.0398,"sa":0.3319},{"date":"2026-07-03","o":11760.0,"h":12140.0,"l":11750.0,"c":11760.0,"v":114.0,"dr":0.0,"sa":0.3307},{"date":"2026-07-06","o":11680.0,"h":11790.0,"l":11660.0,"c":11770.0,"v":3456.0,"dr":0.0009,"sa":0.3306},{"date":"2026-07-07","o":11970.0,"h":12200.0,"l":11890.0,"c":12130.0,"v":1160.0,"dr":0.0306,"sa":0.3318},{"date":"2026-07-08","o":12300.0,"h":12420.0,"l":12230.0,"c":12360.0,"v":574.0,"dr":0.019,"sa":0.3321},{"date":"2026-07-10","o":12170.0,"h":12260.0,"l":12120.0,"c":12300.0,"v":180.0,"dr":-0.0049,"sa":0.3304},{"date":"2026-07-13","o":12600.0,"h":12900.0,"l":12530.0,"c":12780.0,"v":654.0,"dr":0.039,"sa":0.3312},{"date":"2026-07-14","o":12960.0,"h":12980.0,"l":12850.0,"c":12870.0,"v":1118.0,"dr":0.007,"sa":0.3312},{"date":"2026-07-15","o":12870.0,"h":12940.0,"l":12790.0,"c":12930.0,"v":469.0,"dr":0.0047,"sa":0.3298},{"date":"2026-07-16","o":13000.0,"h":13000.0,"l":12800.0,"c":12830.0,"v":300.0,"dr":-0.0077,"sa":0.3289},{"date":"2026-07-17","o":13030.0,"h":13200.0,"l":13030.0,"c":13180.0,"v":397.0,"dr":0.0273,"sa":0.329},{"date":"2026-07-20","o":13080.0,"h":13300.0,"l":13060.0,"c":13260.0,"v":624.0,"dr":0.0061,"sa":0.3289},{"date":"2026-07-21","o":13300.0,"h":13440.0,"l":13240.0,"c":13440.0,"v":800.0,"dr":0.0136,"sa":0.3275},{"date":"2026-07-22","o":13500.0,"h":13700.0,"l":13500.0,"c":13600.0,"v":1436.0,"dr":0.0119,"sa":0.3276},{"date":"2026-07-23","o":14030.0,"h":14060.0,"l":13910.0,"c":13880.0,"v":1412.0,"dr":0.0206,"sa":0.3268},{"date":"2026-07-24","o":14010.0,"h":14110.0,"l":13870.0,"c":13960.0,"v":749.0,"dr":0.0058,"sa":0.3269},{"date":"2026-07-27","o":13550.0,"h":13760.0,"l":13550.0,"c":13550.0,"v":1783.0,"dr":-0.0294,"sa":0.3282},{"date":"2026-07-28","o":13640.0,"h":13700.0,"l":13280.0,"c":13340.0,"v":558.0,"dr":-0.0155,"sa":0.3287}]