[{"date":"2025-11-12","o":20150.0,"h":20280.0,"l":19880.0,"c":20210.0,"v":5822.0,"dr":0.0045,"sa":1.0143},{"date":"2025-11-13","o":20200.0,"h":20220.0,"l":19790.0,"c":19870.0,"v":13051.0,"dr":-0.0168,"sa":1.0143},{"date":"2025-11-14","o":19870.0,"h":20280.0,"l":19440.0,"c":20280.0,"v":13319.0,"dr":0.0206,"sa":0.4234},{"date":"2025-11-17","o":20260.0,"h":20260.0,"l":19460.0,"c":19520.0,"v":4511.0,"dr":-0.0375,"sa":0.4249},{"date":"2025-11-18","o":19330.0,"h":19570.0,"l":18900.0,"c":19040.0,"v":9150.0,"dr":-0.0246,"sa":0.4252},{"date":"2025-11-19","o":19480.0,"h":19490.0,"l":18480.0,"c":18580.0,"v":13887.0,"dr":-0.0242,"sa":0.4212},{"date":"2025-11-21","o":18730.0,"h":19090.0,"l":18480.0,"c":19040.0,"v":4408.0,"dr":0.0248,"sa":0.4218},{"date":"2025-11-25","o":18960.0,"h":19830.0,"l":18720.0,"c":19820.0,"v":8203.0,"dr":0.041,"sa":0.4238},{"date":"2025-11-26","o":19800.0,"h":19810.0,"l":19240.0,"c":19370.0,"v":15216.0,"dr":-0.0227,"sa":0.4237},{"date":"2025-11-27","o":19020.0,"h":19850.0,"l":19000.0,"c":19560.0,"v":937.0,"dr":0.0098,"sa":0.4217},{"date":"2025-11-28","o":19780.0,"h":19780.0,"l":19290.0,"c":19700.0,"v":6692.0,"dr":0.0072,"sa":0.421},{"date":"2025-12-01","o":19700.0,"h":19740.0,"l":19170.0,"c":19630.0,"v":7999.0,"dr":-0.0036,"sa":0.421},{"date":"2025-12-02","o":20000.0,"h":20000.0,"l":19580.0,"c":19950.0,"v":9497.0,"dr":0.0163,"sa":0.4179},{"date":"2025-12-03","o":20590.0,"h":20590.0,"l":19690.0,"c":19990.0,"v":11998.0,"dr":0.002,"sa":0.4179},{"date":"2025-12-04","o":20650.0,"h":20900.0,"l":19960.0,"c":20800.0,"v":24588.0,"dr":0.0405,"sa":0.4198},{"date":"2025-12-05","o":20800.0,"h":21920.0,"l":20640.0,"c":21840.0,"v":31003.0,"dr":0.05,"sa":0.4227},{"date":"2025-12-09","o":21800.0,"h":21840.0,"l":21510.0,"c":21740.0,"v":16457.0,"dr":-0.0046,"sa":0.4213},{"date":"2025-12-10","o":21200.0,"h":22080.0,"l":21200.0,"c":22010.0,"v":12960.0,"dr":0.0124,"sa":0.421},{"date":"2025-12-11","o":21950.0,"h":22280.0,"l":21820.0,"c":21930.0,"v":11229.0,"dr":-0.0036,"sa":0.42},{"date":"2025-12-12","o":21900.0,"h":22170.0,"l":21890.0,"c":22110.0,"v":5382.0,"dr":0.0082,"sa":0.4198},{"date":"2025-12-15","o":21790.0,"h":22110.0,"l":21340.0,"c":21600.0,"v":9862.0,"dr":-0.0231,"sa":0.4205},{"date":"2025-12-16","o":21420.0,"h":21850.0,"l":21360.0,"c":21830.0,"v":10395.0,"dr":0.0106,"sa":0.4104},{"date":"2025-12-17","o":21840.0,"h":22540.0,"l":21790.0,"c":22470.0,"v":6594.0,"dr":0.0293,"sa":0.411},{"date":"2025-12-18","o":22290.0,"h":22430.0,"l":21920.0,"c":22030.0,"v":3909.0,"dr":-0.0196,"sa":0.4114},{"date":"2025-12-19","o":21990.0,"h":22400.0,"l":21960.0,"c":22320.0,"v":9222.0,"dr":0.0132,"sa":0.4099},{"date":"2025-12-22","o":22250.0,"h":22650.0,"l":22080.0,"c":22570.0,"v":8283.0,"dr":0.0112,"sa":0.41},{"date":"2025-12-23","o":22580.0,"h":22680.0,"l":22270.0,"c":22280.0,"v":7920.0,"dr":-0.0128,"sa":0.41},{"date":"2025-12-24","o":22500.0,"h":22630.0,"l":22300.0,"c":22550.0,"v":885.0,"dr":0.0121,"sa":0.4099},{"date":"2025-12-26","o":23500.0,"h":23500.0,"l":22000.0,"c":22660.0,"v":2516.0,"dr":0.0049,"sa":0.4099},{"date":"2025-12-29","o":22550.0,"h":22890.0,"l":22390.0,"c":22620.0,"v":6191.0,"dr":-0.0018,"sa":0.4089},{"date":"2025-12-30","o":22620.0,"h":22930.0,"l":22300.0,"c":22480.0,"v":4303.0,"dr":-0.0062,"sa":0.4088},{"date":"2026-01-02","o":22550.0,"h":22760.0,"l":21560.0,"c":21850.0,"v":7596.0,"dr":-0.028,"sa":0.4097},{"date":"2026-01-05","o":21880.0,"h":22130.0,"l":21550.0,"c":21930.0,"v":6170.0,"dr":0.0037,"sa":0.4089},{"date":"2026-01-06","o":21720.0,"h":22510.0,"l":21720.0,"c":22420.0,"v":5981.0,"dr":0.0223,"sa":0.4087},{"date":"2026-01-07","o":22220.0,"h":22830.0,"l":22220.0,"c":22700.0,"v":10475.0,"dr":0.0125,"sa":0.4088},{"date":"2026-01-08","o":22510.0,"h":22690.0,"l":22220.0,"c":22350.0,"v":4509.0,"dr":-0.0154,"sa":0.4091},{"date":"2026-01-09","o":22410.0,"h":22600.0,"l":21920.0,"c":22040.0,"v":6532.0,"dr":-0.0139,"sa":0.4092},{"date":"2026-01-12","o":22200.0,"h":22200.0,"l":21740.0,"c":22150.0,"v":5606.0,"dr":0.005,"sa":0.4088},{"date":"2026-01-13","o":21850.0,"h":22110.0,"l":20460.0,"c":20640.0,"v":35536.0,"dr":-0.0682,"sa":0.4145},{"date":"2026-01-14","o":20650.0,"h":20650.0,"l":20040.0,"c":20200.0,"v":16256.0,"dr":-0.0213,"sa":0.4135},{"date":"2026-01-15","o":20100.0,"h":20380.0,"l":19460.0,"c":19730.0,"v":35320.0,"dr":-0.0233,"sa":0.4139},{"date":"2026-01-16","o":19770.0,"h":19770.0,"l":19090.0,"c":19320.0,"v":32295.0,"dr":-0.0208,"sa":0.4144},{"date":"2026-01-19","o":19580.0,"h":19700.0,"l":19200.0,"c":19590.0,"v":5995.0,"dr":0.014,"sa":0.4146},{"date":"2026-01-20","o":19200.0,"h":19200.0,"l":18560.0,"c":18800.0,"v":19412.0,"dr":-0.0403,"sa":0.4165},{"date":"2026-01-21","o":18800.0,"h":18830.0,"l":18430.0,"c":18790.0,"v":95372.0,"dr":-0.0005,"sa":0.4159},{"date":"2026-01-22","o":18730.0,"h":19130.0,"l":18550.0,"c":19080.0,"v":23700.0,"dr":0.0154,"sa":0.4162},{"date":"2026-01-23","o":19090.0,"h":19410.0,"l":19090.0,"c":19180.0,"v":25411.0,"dr":0.0052,"sa":0.4161},{"date":"2026-01-26","o":19400.0,"h":19470.0,"l":19120.0,"c":19450.0,"v":19095.0,"dr":0.0141,"sa":0.4162},{"date":"2026-01-27","o":19800.0,"h":20010.0,"l":18970.0,"c":19030.0,"v":21934.0,"dr":-0.0216,"sa":0.4168},{"date":"2026-01-28","o":19100.0,"h":19450.0,"l":19050.0,"c":19300.0,"v":15928.0,"dr":0.0142,"sa":0.417},{"date":"2026-01-29","o":18700.0,"h":18700.0,"l":17540.0,"c":17760.0,"v":38225.0,"dr":-0.0798,"sa":0.4243},{"date":"2026-01-30","o":17750.0,"h":18050.0,"l":17620.0,"c":17810.0,"v":18712.0,"dr":0.0028,"sa":0.4243},{"date":"2026-02-02","o":17990.0,"h":18080.0,"l":17470.0,"c":17460.0,"v":10973.0,"dr":-0.0197,"sa":0.4247},{"date":"2026-02-03","o":17380.0,"h":17380.0,"l":16070.0,"c":16190.0,"v":39075.0,"dr":-0.0727,"sa":0.4303},{"date":"2026-02-04","o":16190.0,"h":16600.0,"l":15560.0,"c":16550.0,"v":17595.0,"dr":0.0222,"sa":0.4309},{"date":"2026-02-05","o":16610.0,"h":16630.0,"l":15850.0,"c":15840.0,"v":13941.0,"dr":-0.0429,"sa":0.4324},{"date":"2026-02-06","o":16060.0,"h":16300.0,"l":15650.0,"c":15740.0,"v":21025.0,"dr":-0.0063,"sa":0.429},{"date":"2026-02-09","o":16250.0,"h":16250.0,"l":15450.0,"c":15980.0,"v":27020.0,"dr":0.0152,"sa":0.4269},{"date":"2026-02-10","o":15750.0,"h":16260.0,"l":15310.0,"c":15920.0,"v":20657.0,"dr":-0.0038,"sa":0.4263},{"date":"2026-02-11","o":15720.0,"h":15970.0,"l":14870.0,"c":15200.0,"v":42163.0,"dr":-0.0452,"sa":0.4279},{"date":"2026-02-12","o":15140.0,"h":15340.0,"l":14720.0,"c":14890.0,"v":42514.0,"dr":-0.0204,"sa":0.4283},{"date":"2026-02-13","o":15280.0,"h":15850.0,"l":15030.0,"c":15540.0,"v":32342.0,"dr":0.0437,"sa":0.4306},{"date":"2026-02-18","o":15210.0,"h":15290.0,"l":14890.0,"c":15110.0,"v":52973.0,"dr":-0.0277,"sa":0.4313},{"date":"2026-02-19","o":15220.0,"h":15220.0,"l":14750.0,"c":14960.0,"v":10417.0,"dr":-0.0099,"sa":0.4306},{"date":"2026-02-20","o":15100.0,"h":15450.0,"l":14730.0,"c":14830.0,"v":11507.0,"dr":-0.0087,"sa":0.4278},{"date":"2026-02-23","o":14790.0,"h":14790.0,"l":13970.0,"c":14120.0,"v":32260.0,"dr":-0.0479,"sa":0.4298},{"date":"2026-02-24","o":14390.0,"h":15160.0,"l":14210.0,"c":14810.0,"v":18193.0,"dr":0.0489,"sa":0.4325},{"date":"2026-02-25","o":14880.0,"h":15680.0,"l":14720.0,"c":15740.0,"v":10385.0,"dr":0.0628,"sa":0.4371},{"date":"2026-02-26","o":15420.0,"h":16560.0,"l":15420.0,"c":16520.0,"v":77804.0,"dr":0.0496,"sa":0.4399},{"date":"2026-02-27","o":15910.0,"h":15990.0,"l":15700.0,"c":15700.0,"v":29530.0,"dr":-0.0496,"sa":0.4425},{"date":"2026-03-02","o":15500.0,"h":15990.0,"l":15360.0,"c":15730.0,"v":23490.0,"dr":0.0019,"sa":0.4426},{"date":"2026-03-03","o":15600.0,"h":16360.0,"l":15380.0,"c":16300.0,"v":50350.0,"dr":0.0362,"sa":0.4437},{"date":"2026-03-04","o":16300.0,"h":16500.0,"l":15760.0,"c":15950.0,"v":97975.0,"dr":-0.0215,"sa":0.4442},{"date":"2026-03-05","o":15970.0,"h":16720.0,"l":15660.0,"c":16600.0,"v":66361.0,"dr":0.0408,"sa":0.4459},{"date":"2026-03-06","o":16640.0,"h":16690.0,"l":16280.0,"c":16590.0,"v":25649.0,"dr":-0.0006,"sa":0.4459},{"date":"2026-03-09","o":16590.0,"h":16750.0,"l":16130.0,"c":16230.0,"v":17396.0,"dr":-0.0217,"sa":0.4448},{"date":"2026-03-10","o":16130.0,"h":16210.0,"l":15560.0,"c":15860.0,"v":26557.0,"dr":-0.0228,"sa":0.4452},{"date":"2026-03-11","o":15860.0,"h":16200.0,"l":15520.0,"c":15640.0,"v":79922.0,"dr":-0.0139,"sa":0.4453},{"date":"2026-03-12","o":15700.0,"h":16600.0,"l":15700.0,"c":16100.0,"v":25574.0,"dr":0.0294,"sa":0.4462},{"date":"2026-03-13","o":16090.0,"h":16280.0,"l":15540.0,"c":15740.0,"v":68068.0,"dr":-0.0224,"sa":0.4459},{"date":"2026-03-16","o":15910.0,"h":16220.0,"l":15870.0,"c":16110.0,"v":23199.0,"dr":0.0235,"sa":0.4465},{"date":"2026-03-17","o":16120.0,"h":16450.0,"l":15830.0,"c":15900.0,"v":17363.0,"dr":-0.013,"sa":0.4466},{"date":"2026-03-18","o":15900.0,"h":16040.0,"l":15750.0,"c":15910.0,"v":10545.0,"dr":0.0006,"sa":0.4463},{"date":"2026-03-19","o":15950.0,"h":16350.0,"l":15760.0,"c":15900.0,"v":7544.0,"dr":-0.0006,"sa":0.4456},{"date":"2026-03-20","o":15700.0,"h":16000.0,"l":15530.0,"c":15940.0,"v":6951.0,"dr":0.0025,"sa":0.4447},{"date":"2026-03-23","o":15840.0,"h":16000.0,"l":15580.0,"c":15850.0,"v":3188.0,"dr":-0.0056,"sa":0.4443},{"date":"2026-03-25","o":15180.0,"h":15200.0,"l":14550.0,"c":14670.0,"v":20446.0,"dr":-0.0744,"sa":0.4495},{"date":"2026-03-26","o":14610.0,"h":15040.0,"l":14600.0,"c":14890.0,"v":11806.0,"dr":0.015,"sa":0.4476},{"date":"2026-03-27","o":14650.0,"h":14750.0,"l":14450.0,"c":14670.0,"v":28267.0,"dr":-0.0148,"sa":0.4463},{"date":"2026-03-30","o":14720.0,"h":15300.0,"l":14720.0,"c":15250.0,"v":11793.0,"dr":0.0395,"sa":0.4478},{"date":"2026-03-31","o":15010.0,"h":15430.0,"l":14920.0,"c":15210.0,"v":8952.0,"dr":-0.0026,"sa":0.4471},{"date":"2026-04-01","o":15440.0,"h":15470.0,"l":14970.0,"c":15330.0,"v":12225.0,"dr":0.0079,"sa":0.4472},{"date":"2026-04-06","o":15310.0,"h":15410.0,"l":15150.0,"c":15230.0,"v":5747.0,"dr":-0.0065,"sa":0.4472},{"date":"2026-04-07","o":15240.0,"h":15330.0,"l":15070.0,"c":15110.0,"v":7635.0,"dr":-0.0079,"sa":0.4472},{"date":"2026-04-08","o":15200.0,"h":15300.0,"l":14450.0,"c":14500.0,"v":30685.0,"dr":-0.0404,"sa":0.4475},{"date":"2026-04-09","o":14220.0,"h":14300.0,"l":13750.0,"c":14050.0,"v":28666.0,"dr":-0.031,"sa":0.4477},{"date":"2026-04-10","o":14050.0,"h":14050.0,"l":13450.0,"c":13540.0,"v":29938.0,"dr":-0.0363,"sa":0.4489},{"date":"2026-04-13","o":13590.0,"h":14140.0,"l":13560.0,"c":14100.0,"v":25707.0,"dr":0.0414,"sa":0.4506},{"date":"2026-04-14","o":14140.0,"h":14360.0,"l":13900.0,"c":14020.0,"v":20621.0,"dr":-0.0057,"sa":0.4506},{"date":"2026-04-15","o":14120.0,"h":14580.0,"l":14120.0,"c":14380.0,"v":26508.0,"dr":0.0257,"sa":0.4513},{"date":"2026-04-16","o":14730.0,"h":14880.0,"l":14410.0,"c":14610.0,"v":28120.0,"dr":0.016,"sa":0.4485},{"date":"2026-04-17","o":14920.0,"h":15150.0,"l":14700.0,"c":14800.0,"v":32585.0,"dr":0.013,"sa":0.4472},{"date":"2026-04-20","o":14960.0,"h":15310.0,"l":14910.0,"c":15210.0,"v":22811.0,"dr":0.0277,"sa":0.4472},{"date":"2026-04-21","o":15350.0,"h":15830.0,"l":15030.0,"c":15290.0,"v":71130.0,"dr":0.0053,"sa":0.4471},{"date":"2026-04-22","o":15290.0,"h":15620.0,"l":15290.0,"c":15550.0,"v":54936.0,"dr":0.017,"sa":0.4427},{"date":"2026-04-23","o":14950.0,"h":14950.0,"l":14060.0,"c":14250.0,"v":74998.0,"dr":-0.0836,"sa":0.4499},{"date":"2026-04-24","o":14320.0,"h":14860.0,"l":14320.0,"c":14820.0,"v":26038.0,"dr":0.04,"sa":0.4514},{"date":"2026-04-27","o":14930.0,"h":15420.0,"l":14810.0,"c":15230.0,"v":30588.0,"dr":0.0277,"sa":0.4467},{"date":"2026-04-28","o":15400.0,"h":15580.0,"l":15130.0,"c":15160.0,"v":26630.0,"dr":-0.0046,"sa":0.4467},{"date":"2026-04-29","o":15040.0,"h":15080.0,"l":14820.0,"c":15030.0,"v":15595.0,"dr":-0.0086,"sa":0.4415},{"date":"2026-04-30","o":14810.0,"h":14810.0,"l":14270.0,"c":14630.0,"v":26730.0,"dr":-0.0266,"sa":0.4286},{"date":"2026-05-04","o":15230.0,"h":15770.0,"l":15230.0,"c":15460.0,"v":63908.0,"dr":0.0567,"sa":0.4266},{"date":"2026-05-05","o":15400.0,"h":15490.0,"l":15000.0,"c":15430.0,"v":16446.0,"dr":-0.0019,"sa":0.4233},{"date":"2026-05-06","o":15350.0,"h":15350.0,"l":14780.0,"c":14940.0,"v":23910.0,"dr":-0.0318,"sa":0.417},{"date":"2026-05-07","o":15240.0,"h":15570.0,"l":15210.0,"c":15410.0,"v":69378.0,"dr":0.0315,"sa":0.4181},{"date":"2026-05-08","o":14790.0,"h":15040.0,"l":14630.0,"c":15010.0,"v":23181.0,"dr":-0.026,"sa":0.4187},{"date":"2026-05-11","o":14930.0,"h":15030.0,"l":14500.0,"c":14590.0,"v":42679.0,"dr":-0.028,"sa":0.4196},{"date":"2026-05-12","o":14590.0,"h":14590.0,"l":13980.0,"c":13980.0,"v":25734.0,"dr":-0.0418,"sa":0.4216},{"date":"2026-05-13","o":13890.0,"h":13890.0,"l":13560.0,"c":13680.0,"v":19514.0,"dr":-0.0215,"sa":0.4208},{"date":"2026-05-14","o":13670.0,"h":13940.0,"l":13570.0,"c":13780.0,"v":57082.0,"dr":0.0073,"sa":0.4208},{"date":"2026-05-15","o":14030.0,"h":14570.0,"l":14030.0,"c":14360.0,"v":26798.0,"dr":0.0421,"sa":0.4224},{"date":"2026-05-18","o":14320.0,"h":14940.0,"l":14320.0,"c":14810.0,"v":34223.0,"dr":0.0313,"sa":0.4236},{"date":"2026-05-19","o":15200.0,"h":15490.0,"l":14810.0,"c":14820.0,"v":37565.0,"dr":0.0007,"sa":0.4235},{"date":"2026-05-20","o":14660.0,"h":14880.0,"l":14360.0,"c":14860.0,"v":29730.0,"dr":0.0027,"sa":0.4207},{"date":"2026-05-21","o":14410.0,"h":14590.0,"l":14200.0,"c":14470.0,"v":8830.0,"dr":-0.0262,"sa":0.4215},{"date":"2026-05-22","o":14700.0,"h":15050.0,"l":14620.0,"c":14860.0,"v":12288.0,"dr":0.027,"sa":0.4224},{"date":"2026-05-26","o":14790.0,"h":15050.0,"l":14720.0,"c":14790.0,"v":16165.0,"dr":-0.0047,"sa":0.4222},{"date":"2026-05-27","o":14800.0,"h":15170.0,"l":14570.0,"c":14640.0,"v":60433.0,"dr":-0.0101,"sa":0.4223},{"date":"2026-05-28","o":14550.0,"h":15030.0,"l":14120.0,"c":14550.0,"v":95137.0,"dr":-0.0061,"sa":0.4219},{"date":"2026-05-29","o":15000.0,"h":16030.0,"l":15000.0,"c":15760.0,"v":167639.0,"dr":0.0832,"sa":0.4301},{"date":"2026-06-01","o":16270.0,"h":17540.0,"l":16270.0,"c":17390.0,"v":200572.0,"dr":0.1034,"sa":0.4418},{"date":"2026-06-02","o":17200.0,"h":17200.0,"l":16340.0,"c":16800.0,"v":67960.0,"dr":-0.0339,"sa":0.4431},{"date":"2026-06-03","o":16520.0,"h":16520.0,"l":15910.0,"c":16040.0,"v":50857.0,"dr":-0.0452,"sa":0.4439},{"date":"2026-06-04","o":16430.0,"h":16430.0,"l":15770.0,"c":15870.0,"v":61099.0,"dr":-0.0106,"sa":0.4437},{"date":"2026-06-05","o":16150.0,"h":16240.0,"l":15560.0,"c":15620.0,"v":35794.0,"dr":-0.0158,"sa":0.4439},{"date":"2026-06-08","o":15500.0,"h":15570.0,"l":15290.0,"c":15450.0,"v":26460.0,"dr":-0.0109,"sa":0.444},{"date":"2026-06-09","o":15290.0,"h":15370.0,"l":14470.0,"c":14730.0,"v":39892.0,"dr":-0.0466,"sa":0.4463},{"date":"2026-06-10","o":14400.0,"h":14740.0,"l":14260.0,"c":14320.0,"v":20615.0,"dr":-0.0278,"sa":0.4471},{"date":"2026-06-11","o":14080.0,"h":14080.0,"l":13550.0,"c":13890.0,"v":52964.0,"dr":-0.03,"sa":0.4473},{"date":"2026-06-12","o":13750.0,"h":13840.0,"l":13450.0,"c":13800.0,"v":27712.0,"dr":-0.0065,"sa":0.4469},{"date":"2026-06-16","o":13710.0,"h":13800.0,"l":13360.0,"c":13480.0,"v":34901.0,"dr":-0.0232,"sa":0.4474},{"date":"2026-06-17","o":13300.0,"h":13390.0,"l":12870.0,"c":12970.0,"v":55077.0,"dr":-0.0378,"sa":0.4487},{"date":"2026-06-18","o":12900.0,"h":12960.0,"l":12530.0,"c":12650.0,"v":48672.0,"dr":-0.0247,"sa":0.4481},{"date":"2026-06-19","o":12600.0,"h":13120.0,"l":12600.0,"c":12960.0,"v":2591.0,"dr":0.0245,"sa":0.4488},{"date":"2026-06-22","o":12880.0,"h":12960.0,"l":12520.0,"c":12730.0,"v":72640.0,"dr":-0.0177,"sa":0.4486},{"date":"2026-06-23","o":12870.0,"h":13310.0,"l":12860.0,"c":13260.0,"v":21376.0,"dr":0.0416,"sa":0.4504},{"date":"2026-06-24","o":13210.0,"h":13530.0,"l":13110.0,"c":13110.0,"v":23966.0,"dr":-0.0113,"sa":0.4505},{"date":"2026-06-25","o":13000.0,"h":13230.0,"l":12780.0,"c":12910.0,"v":52579.0,"dr":-0.0153,"sa":0.4503},{"date":"2026-06-26","o":13180.0,"h":13610.0,"l":13180.0,"c":13600.0,"v":42497.0,"dr":0.0534,"sa":0.4535},{"date":"2026-06-29","o":13630.0,"h":13950.0,"l":13520.0,"c":13590.0,"v":41790.0,"dr":-0.0007,"sa":0.4532},{"date":"2026-06-30","o":13610.0,"h":13670.0,"l":13300.0,"c":13620.0,"v":10360.0,"dr":0.0022,"sa":0.4525},{"date":"2026-07-01","o":13960.0,"h":14500.0,"l":13960.0,"c":14230.0,"v":26063.0,"dr":0.0448,"sa":0.4548},{"date":"2026-07-02","o":14230.0,"h":14660.0,"l":14230.0,"c":14560.0,"v":24339.0,"dr":0.0232,"sa":0.4541},{"date":"2026-07-03","o":14550.0,"h":14990.0,"l":14400.0,"c":14620.0,"v":3699.0,"dr":0.0041,"sa":0.4541},{"date":"2026-07-06","o":14440.0,"h":14620.0,"l":14160.0,"c":14470.0,"v":59782.0,"dr":-0.0103,"sa":0.4541},{"date":"2026-07-07","o":14750.0,"h":15050.0,"l":14640.0,"c":14790.0,"v":27876.0,"dr":0.0221,"sa":0.4546},{"date":"2026-07-08","o":14640.0,"h":14700.0,"l":14420.0,"c":14550.0,"v":22986.0,"dr":-0.0162,"sa":0.4547},{"date":"2026-07-10","o":14550.0,"h":14550.0,"l":14100.0,"c":14230.0,"v":6379.0,"dr":-0.022,"sa":0.455},{"date":"2026-07-13","o":14360.0,"h":15050.0,"l":14360.0,"c":14940.0,"v":45029.0,"dr":0.0499,"sa":0.4577},{"date":"2026-07-14","o":14200.0,"h":14860.0,"l":14140.0,"c":14470.0,"v":27369.0,"dr":-0.0315,"sa":0.4584},{"date":"2026-07-15","o":14780.0,"h":14930.0,"l":14460.0,"c":14580.0,"v":11307.0,"dr":0.0076,"sa":0.4582},{"date":"2026-07-16","o":14650.0,"h":15160.0,"l":14520.0,"c":15050.0,"v":19690.0,"dr":0.0322,"sa":0.4594},{"date":"2026-07-17","o":14860.0,"h":15270.0,"l":14840.0,"c":14990.0,"v":20460.0,"dr":-0.004,"sa":0.4593},{"date":"2026-07-20","o":14730.0,"h":15330.0,"l":14730.0,"c":15200.0,"v":18325.0,"dr":0.014,"sa":0.4587},{"date":"2026-07-21","o":14700.0,"h":15010.0,"l":14660.0,"c":14850.0,"v":14052.0,"dr":-0.023,"sa":0.4587},{"date":"2026-07-22","o":14850.0,"h":14850.0,"l":14190.0,"c":14220.0,"v":80734.0,"dr":-0.0424,"sa":0.4599},{"date":"2026-07-23","o":14290.0,"h":14290.0,"l":13610.0,"c":13840.0,"v":18803.0,"dr":-0.0267,"sa":0.4601},{"date":"2026-07-24","o":14200.0,"h":14580.0,"l":14170.0,"c":14540.0,"v":5300.0,"dr":0.0506,"sa":0.463},{"date":"2026-07-27","o":14970.0,"h":15700.0,"l":14860.0,"c":15360.0,"v":22165.0,"dr":0.0564,"sa":0.4663},{"date":"2026-07-28","o":15750.0,"h":16390.0,"l":15750.0,"c":16090.0,"v":132386.0,"dr":0.0475,"sa":0.4684}]