[{"date":"2025-11-12","o":12300.0,"h":12300.0,"l":11800.0,"c":11860.0,"v":68274.0,"dr":-0.0397,"sa":0.6543},{"date":"2025-11-13","o":11840.0,"h":11990.0,"l":11530.0,"c":11560.0,"v":50051.0,"dr":-0.0253,"sa":0.6549},{"date":"2025-11-14","o":11500.0,"h":11790.0,"l":11300.0,"c":11740.0,"v":40568.0,"dr":0.0156,"sa":0.599},{"date":"2025-11-17","o":11700.0,"h":12190.0,"l":11560.0,"c":11590.0,"v":27523.0,"dr":-0.0128,"sa":0.5978},{"date":"2025-11-18","o":11600.0,"h":11600.0,"l":11100.0,"c":11320.0,"v":24524.0,"dr":-0.0233,"sa":0.5982},{"date":"2025-11-19","o":11800.0,"h":11830.0,"l":11070.0,"c":11720.0,"v":33141.0,"dr":0.0353,"sa":0.5989},{"date":"2025-11-21","o":11490.0,"h":11750.0,"l":11460.0,"c":11680.0,"v":2238.0,"dr":-0.0034,"sa":0.5987},{"date":"2025-11-25","o":11410.0,"h":12130.0,"l":11410.0,"c":12090.0,"v":61554.0,"dr":0.0351,"sa":0.5995},{"date":"2025-11-26","o":11990.0,"h":12460.0,"l":11990.0,"c":12380.0,"v":33129.0,"dr":0.024,"sa":0.5999},{"date":"2025-11-27","o":12370.0,"h":12540.0,"l":12070.0,"c":12460.0,"v":5501.0,"dr":0.0065,"sa":0.5993},{"date":"2025-11-28","o":12460.0,"h":12750.0,"l":12310.0,"c":12650.0,"v":26073.0,"dr":0.0152,"sa":0.5989},{"date":"2025-12-01","o":12110.0,"h":12680.0,"l":12110.0,"c":12600.0,"v":77153.0,"dr":-0.004,"sa":0.5977},{"date":"2025-12-02","o":12600.0,"h":12630.0,"l":12100.0,"c":12520.0,"v":27547.0,"dr":-0.0063,"sa":0.5978},{"date":"2025-12-03","o":12370.0,"h":12680.0,"l":12370.0,"c":12650.0,"v":25358.0,"dr":0.0104,"sa":0.5926},{"date":"2025-12-04","o":12970.0,"h":12980.0,"l":12410.0,"c":12760.0,"v":74056.0,"dr":0.0087,"sa":0.5927},{"date":"2025-12-05","o":12900.0,"h":12950.0,"l":12440.0,"c":12610.0,"v":32971.0,"dr":-0.0118,"sa":0.5909},{"date":"2025-12-09","o":11750.0,"h":11750.0,"l":10600.0,"c":11280.0,"v":196039.0,"dr":-0.1055,"sa":0.5994},{"date":"2025-12-10","o":11270.0,"h":11420.0,"l":10800.0,"c":11020.0,"v":41073.0,"dr":-0.023,"sa":0.5983},{"date":"2025-12-11","o":11020.0,"h":11200.0,"l":10710.0,"c":10850.0,"v":27355.0,"dr":-0.0154,"sa":0.593},{"date":"2025-12-12","o":10720.0,"h":10910.0,"l":10510.0,"c":10880.0,"v":18612.0,"dr":0.0028,"sa":0.5924},{"date":"2025-12-15","o":10950.0,"h":11220.0,"l":10610.0,"c":11080.0,"v":27400.0,"dr":0.0184,"sa":0.5854},{"date":"2025-12-16","o":11090.0,"h":11190.0,"l":10760.0,"c":10900.0,"v":29290.0,"dr":-0.0162,"sa":0.5849},{"date":"2025-12-17","o":11080.0,"h":11090.0,"l":10810.0,"c":10990.0,"v":57022.0,"dr":0.0083,"sa":0.5848},{"date":"2025-12-18","o":11000.0,"h":11100.0,"l":10790.0,"c":11080.0,"v":66858.0,"dr":0.0082,"sa":0.5838},{"date":"2025-12-19","o":11290.0,"h":11290.0,"l":10910.0,"c":10980.0,"v":19992.0,"dr":-0.009,"sa":0.5829},{"date":"2025-12-22","o":11000.0,"h":11240.0,"l":10930.0,"c":11120.0,"v":8251.0,"dr":0.0128,"sa":0.5825},{"date":"2025-12-23","o":11080.0,"h":11120.0,"l":10900.0,"c":11000.0,"v":43941.0,"dr":-0.0108,"sa":0.5826},{"date":"2025-12-24","o":10760.0,"h":11130.0,"l":10760.0,"c":11000.0,"v":9457.0,"dr":0.0,"sa":0.5826},{"date":"2025-12-26","o":11650.0,"h":11650.0,"l":10780.0,"c":11090.0,"v":25279.0,"dr":0.0082,"sa":0.5826},{"date":"2025-12-29","o":11180.0,"h":11220.0,"l":10760.0,"c":11080.0,"v":29369.0,"dr":-0.0009,"sa":0.5826},{"date":"2025-12-30","o":11180.0,"h":11330.0,"l":10770.0,"c":11150.0,"v":43135.0,"dr":0.0063,"sa":0.5826},{"date":"2026-01-02","o":11150.0,"h":11540.0,"l":11150.0,"c":11250.0,"v":70088.0,"dr":0.009,"sa":0.5821},{"date":"2026-01-05","o":11100.0,"h":11600.0,"l":10890.0,"c":10980.0,"v":30379.0,"dr":-0.024,"sa":0.5791},{"date":"2026-01-06","o":11100.0,"h":11100.0,"l":10750.0,"c":10780.0,"v":17838.0,"dr":-0.0182,"sa":0.5793},{"date":"2026-01-07","o":10740.0,"h":10940.0,"l":10470.0,"c":10630.0,"v":39581.0,"dr":-0.0139,"sa":0.5794},{"date":"2026-01-08","o":10700.0,"h":11100.0,"l":10560.0,"c":11090.0,"v":12998.0,"dr":0.0433,"sa":0.581},{"date":"2026-01-09","o":11070.0,"h":11410.0,"l":10870.0,"c":10990.0,"v":22786.0,"dr":-0.009,"sa":0.581},{"date":"2026-01-12","o":10750.0,"h":11180.0,"l":10660.0,"c":11160.0,"v":15614.0,"dr":0.0155,"sa":0.5811},{"date":"2026-01-13","o":11260.0,"h":11630.0,"l":11120.0,"c":11460.0,"v":37201.0,"dr":0.0269,"sa":0.5796},{"date":"2026-01-14","o":11490.0,"h":11890.0,"l":11160.0,"c":11870.0,"v":53327.0,"dr":0.0358,"sa":0.5739},{"date":"2026-01-15","o":11800.0,"h":11800.0,"l":11000.0,"c":11530.0,"v":33615.0,"dr":-0.0286,"sa":0.5735},{"date":"2026-01-16","o":11260.0,"h":11660.0,"l":11250.0,"c":11610.0,"v":21691.0,"dr":0.0069,"sa":0.5736},{"date":"2026-01-19","o":11650.0,"h":11890.0,"l":11140.0,"c":11400.0,"v":3485.0,"dr":-0.0181,"sa":0.5713},{"date":"2026-01-20","o":11130.0,"h":11620.0,"l":10960.0,"c":11350.0,"v":25358.0,"dr":-0.0044,"sa":0.5713},{"date":"2026-01-21","o":11350.0,"h":12040.0,"l":11350.0,"c":11880.0,"v":77922.0,"dr":0.0467,"sa":0.5725},{"date":"2026-01-22","o":11940.0,"h":11950.0,"l":11410.0,"c":11630.0,"v":38623.0,"dr":-0.021,"sa":0.5725},{"date":"2026-01-23","o":11800.0,"h":12330.0,"l":11680.0,"c":12050.0,"v":39761.0,"dr":0.0361,"sa":0.5736},{"date":"2026-01-26","o":12290.0,"h":12310.0,"l":12050.0,"c":12140.0,"v":44610.0,"dr":0.0075,"sa":0.5728},{"date":"2026-01-27","o":12120.0,"h":12680.0,"l":12000.0,"c":12500.0,"v":52361.0,"dr":0.0297,"sa":0.5687},{"date":"2026-01-28","o":12550.0,"h":12800.0,"l":12310.0,"c":12680.0,"v":27581.0,"dr":0.0144,"sa":0.5656},{"date":"2026-01-29","o":12730.0,"h":13350.0,"l":12730.0,"c":13000.0,"v":144021.0,"dr":0.0252,"sa":0.566},{"date":"2026-01-30","o":13200.0,"h":13640.0,"l":12580.0,"c":12770.0,"v":98212.0,"dr":-0.0177,"sa":0.566},{"date":"2026-02-02","o":12600.0,"h":12600.0,"l":12050.0,"c":12150.0,"v":42535.0,"dr":-0.0486,"sa":0.5665},{"date":"2026-02-03","o":12070.0,"h":12380.0,"l":11810.0,"c":11920.0,"v":25641.0,"dr":-0.0189,"sa":0.5667},{"date":"2026-02-04","o":11920.0,"h":12590.0,"l":11640.0,"c":12300.0,"v":55486.0,"dr":0.0319,"sa":0.5655},{"date":"2026-02-05","o":11960.0,"h":12440.0,"l":11960.0,"c":12410.0,"v":31119.0,"dr":0.0089,"sa":0.5652},{"date":"2026-02-06","o":12520.0,"h":12550.0,"l":12220.0,"c":12420.0,"v":19925.0,"dr":0.0008,"sa":0.5651},{"date":"2026-02-09","o":12320.0,"h":12500.0,"l":11900.0,"c":12420.0,"v":38521.0,"dr":0.0,"sa":0.565},{"date":"2026-02-10","o":12440.0,"h":12520.0,"l":12120.0,"c":12430.0,"v":11927.0,"dr":0.0008,"sa":0.5648},{"date":"2026-02-11","o":12450.0,"h":12800.0,"l":12380.0,"c":12730.0,"v":28930.0,"dr":0.0241,"sa":0.5647},{"date":"2026-02-12","o":12260.0,"h":12690.0,"l":12010.0,"c":12100.0,"v":27011.0,"dr":-0.0495,"sa":0.5658},{"date":"2026-02-13","o":12090.0,"h":12270.0,"l":11900.0,"c":11990.0,"v":8582.0,"dr":-0.0091,"sa":0.5656},{"date":"2026-02-18","o":11320.0,"h":12200.0,"l":11180.0,"c":12130.0,"v":21241.0,"dr":0.0117,"sa":0.5656},{"date":"2026-02-19","o":12000.0,"h":12630.0,"l":12000.0,"c":12470.0,"v":62164.0,"dr":0.028,"sa":0.566},{"date":"2026-02-20","o":12310.0,"h":12580.0,"l":12260.0,"c":12340.0,"v":22144.0,"dr":-0.0104,"sa":0.5661},{"date":"2026-02-23","o":12210.0,"h":12490.0,"l":12170.0,"c":12170.0,"v":59419.0,"dr":-0.0138,"sa":0.566},{"date":"2026-02-24","o":12000.0,"h":12300.0,"l":11830.0,"c":12100.0,"v":25168.0,"dr":-0.0058,"sa":0.5658},{"date":"2026-02-25","o":11920.0,"h":12420.0,"l":11870.0,"c":12310.0,"v":37150.0,"dr":0.0174,"sa":0.566},{"date":"2026-02-26","o":12400.0,"h":13010.0,"l":12250.0,"c":12650.0,"v":52233.0,"dr":0.0276,"sa":0.5665},{"date":"2026-02-27","o":12570.0,"h":13100.0,"l":12080.0,"c":12180.0,"v":43821.0,"dr":-0.0372,"sa":0.5678},{"date":"2026-03-02","o":12520.0,"h":12970.0,"l":12260.0,"c":12340.0,"v":134826.0,"dr":0.0131,"sa":0.5676},{"date":"2026-03-03","o":12560.0,"h":12900.0,"l":12080.0,"c":12300.0,"v":157520.0,"dr":-0.0032,"sa":0.5676},{"date":"2026-03-04","o":12220.0,"h":12690.0,"l":12020.0,"c":12410.0,"v":30796.0,"dr":0.0089,"sa":0.5665},{"date":"2026-03-05","o":12280.0,"h":13200.0,"l":12150.0,"c":12900.0,"v":262548.0,"dr":0.0395,"sa":0.5678},{"date":"2026-03-06","o":13010.0,"h":13330.0,"l":12730.0,"c":12900.0,"v":133071.0,"dr":0.0,"sa":0.5674},{"date":"2026-03-09","o":12990.0,"h":13260.0,"l":12790.0,"c":12860.0,"v":57283.0,"dr":-0.0031,"sa":0.5642},{"date":"2026-03-10","o":12660.0,"h":12810.0,"l":12110.0,"c":12200.0,"v":135718.0,"dr":-0.0513,"sa":0.5666},{"date":"2026-03-11","o":12190.0,"h":12750.0,"l":12160.0,"c":12610.0,"v":40614.0,"dr":0.0336,"sa":0.5674},{"date":"2026-03-12","o":12830.0,"h":13230.0,"l":12600.0,"c":13000.0,"v":89904.0,"dr":0.0309,"sa":0.5681},{"date":"2026-03-13","o":12950.0,"h":13000.0,"l":12580.0,"c":12880.0,"v":47123.0,"dr":-0.0092,"sa":0.5665},{"date":"2026-03-16","o":12870.0,"h":13450.0,"l":12740.0,"c":13400.0,"v":24724.0,"dr":0.0404,"sa":0.5673},{"date":"2026-03-17","o":13400.0,"h":14350.0,"l":13340.0,"c":14300.0,"v":266442.0,"dr":0.0672,"sa":0.5677},{"date":"2026-03-18","o":14480.0,"h":14710.0,"l":14200.0,"c":14590.0,"v":244332.0,"dr":0.0203,"sa":0.5673},{"date":"2026-03-19","o":14600.0,"h":15170.0,"l":14600.0,"c":14960.0,"v":137745.0,"dr":0.0254,"sa":0.5677},{"date":"2026-03-20","o":15000.0,"h":15090.0,"l":14490.0,"c":14470.0,"v":47508.0,"dr":-0.0328,"sa":0.5678},{"date":"2026-03-23","o":14300.0,"h":14370.0,"l":13640.0,"c":13880.0,"v":37656.0,"dr":-0.0408,"sa":0.5692},{"date":"2026-03-25","o":13920.0,"h":14070.0,"l":13700.0,"c":13700.0,"v":29386.0,"dr":-0.013,"sa":0.5675},{"date":"2026-03-26","o":13730.0,"h":13950.0,"l":13320.0,"c":13370.0,"v":59519.0,"dr":-0.0241,"sa":0.5679},{"date":"2026-03-27","o":13400.0,"h":14330.0,"l":13400.0,"c":14180.0,"v":79072.0,"dr":0.0606,"sa":0.568},{"date":"2026-03-30","o":14310.0,"h":14640.0,"l":14180.0,"c":14330.0,"v":52563.0,"dr":0.0106,"sa":0.5679},{"date":"2026-03-31","o":14180.0,"h":14700.0,"l":13700.0,"c":13920.0,"v":56798.0,"dr":-0.0286,"sa":0.5686},{"date":"2026-04-01","o":13910.0,"h":13910.0,"l":12890.0,"c":12920.0,"v":102546.0,"dr":-0.0718,"sa":0.572},{"date":"2026-04-06","o":13000.0,"h":13190.0,"l":12740.0,"c":13020.0,"v":14602.0,"dr":0.0077,"sa":0.572},{"date":"2026-04-07","o":13410.0,"h":13410.0,"l":12630.0,"c":12680.0,"v":33228.0,"dr":-0.0261,"sa":0.5726},{"date":"2026-04-08","o":12000.0,"h":12450.0,"l":11820.0,"c":12360.0,"v":47942.0,"dr":-0.0252,"sa":0.5696},{"date":"2026-04-09","o":12290.0,"h":12580.0,"l":11940.0,"c":12020.0,"v":37695.0,"dr":-0.0275,"sa":0.5703},{"date":"2026-04-10","o":12070.0,"h":14060.0,"l":12070.0,"c":13820.0,"v":135862.0,"dr":0.1498,"sa":0.5891},{"date":"2026-04-13","o":14200.0,"h":14760.0,"l":14120.0,"c":14580.0,"v":110539.0,"dr":0.055,"sa":0.5914},{"date":"2026-04-14","o":14400.0,"h":14930.0,"l":14370.0,"c":14490.0,"v":116653.0,"dr":-0.0062,"sa":0.591},{"date":"2026-04-15","o":14370.0,"h":14370.0,"l":13240.0,"c":13310.0,"v":69747.0,"dr":-0.0814,"sa":0.5968},{"date":"2026-04-16","o":13130.0,"h":13650.0,"l":13130.0,"c":13550.0,"v":47941.0,"dr":0.018,"sa":0.5895},{"date":"2026-04-17","o":13020.0,"h":13070.0,"l":12430.0,"c":12910.0,"v":33916.0,"dr":-0.0472,"sa":0.5852},{"date":"2026-04-20","o":13070.0,"h":13150.0,"l":12810.0,"c":12990.0,"v":9452.0,"dr":0.0062,"sa":0.5848},{"date":"2026-04-21","o":12990.0,"h":13360.0,"l":12920.0,"c":13350.0,"v":13290.0,"dr":0.0277,"sa":0.5806},{"date":"2026-04-22","o":13660.0,"h":13830.0,"l":13450.0,"c":13560.0,"v":22022.0,"dr":0.0157,"sa":0.5685},{"date":"2026-04-23","o":13400.0,"h":13650.0,"l":13280.0,"c":13380.0,"v":10754.0,"dr":-0.0133,"sa":0.5615},{"date":"2026-04-24","o":13490.0,"h":13670.0,"l":13420.0,"c":13520.0,"v":18721.0,"dr":0.0105,"sa":0.5596},{"date":"2026-04-27","o":13870.0,"h":14050.0,"l":13660.0,"c":14050.0,"v":27441.0,"dr":0.0392,"sa":0.5567},{"date":"2026-04-28","o":14350.0,"h":14460.0,"l":13880.0,"c":13950.0,"v":28932.0,"dr":-0.0071,"sa":0.5564},{"date":"2026-04-29","o":14070.0,"h":14230.0,"l":13850.0,"c":14150.0,"v":33074.0,"dr":0.0143,"sa":0.5554},{"date":"2026-04-30","o":13980.0,"h":14520.0,"l":13970.0,"c":14470.0,"v":32039.0,"dr":0.0226,"sa":0.5516},{"date":"2026-05-04","o":14330.0,"h":14680.0,"l":14140.0,"c":14540.0,"v":12216.0,"dr":0.0048,"sa":0.5487},{"date":"2026-05-05","o":14560.0,"h":14710.0,"l":14330.0,"c":14610.0,"v":63323.0,"dr":0.0048,"sa":0.5485},{"date":"2026-05-06","o":14100.0,"h":14270.0,"l":13900.0,"c":13960.0,"v":31060.0,"dr":-0.0445,"sa":0.5464},{"date":"2026-05-07","o":13850.0,"h":13860.0,"l":13270.0,"c":13600.0,"v":31550.0,"dr":-0.0258,"sa":0.5471},{"date":"2026-05-08","o":13570.0,"h":13890.0,"l":13370.0,"c":13810.0,"v":17613.0,"dr":0.0154,"sa":0.5469},{"date":"2026-05-11","o":13990.0,"h":14720.0,"l":13890.0,"c":14580.0,"v":25033.0,"dr":0.0558,"sa":0.5494},{"date":"2026-05-12","o":14700.0,"h":14810.0,"l":14530.0,"c":14590.0,"v":23403.0,"dr":0.0007,"sa":0.5481},{"date":"2026-05-13","o":14680.0,"h":14680.0,"l":14150.0,"c":14330.0,"v":7859.0,"dr":-0.0178,"sa":0.5483},{"date":"2026-05-14","o":14320.0,"h":14570.0,"l":14110.0,"c":14370.0,"v":15029.0,"dr":0.0028,"sa":0.5472},{"date":"2026-05-15","o":14440.0,"h":14550.0,"l":14250.0,"c":14290.0,"v":11185.0,"dr":-0.0056,"sa":0.5452},{"date":"2026-05-18","o":14230.0,"h":15360.0,"l":14080.0,"c":15370.0,"v":49638.0,"dr":0.0756,"sa":0.5493},{"date":"2026-05-19","o":15440.0,"h":15620.0,"l":15260.0,"c":15210.0,"v":55600.0,"dr":-0.0104,"sa":0.5493},{"date":"2026-05-20","o":15100.0,"h":15440.0,"l":14410.0,"c":14600.0,"v":16161.0,"dr":-0.0401,"sa":0.5501},{"date":"2026-05-21","o":15140.0,"h":15140.0,"l":14290.0,"c":14370.0,"v":21597.0,"dr":-0.0158,"sa":0.5482},{"date":"2026-05-22","o":14610.0,"h":14620.0,"l":14290.0,"c":14460.0,"v":7056.0,"dr":0.0063,"sa":0.5475},{"date":"2026-05-26","o":14140.0,"h":14800.0,"l":13940.0,"c":14780.0,"v":9111.0,"dr":0.0221,"sa":0.5454},{"date":"2026-05-27","o":14410.0,"h":14550.0,"l":14140.0,"c":14430.0,"v":14973.0,"dr":-0.0237,"sa":0.5454},{"date":"2026-05-28","o":14390.0,"h":14760.0,"l":14390.0,"c":14550.0,"v":10278.0,"dr":0.0083,"sa":0.5451},{"date":"2026-05-29","o":14400.0,"h":15180.0,"l":14400.0,"c":15160.0,"v":47485.0,"dr":0.0419,"sa":0.5454},{"date":"2026-06-01","o":15460.0,"h":17000.0,"l":15460.0,"c":16960.0,"v":196460.0,"dr":0.1187,"sa":0.5567},{"date":"2026-06-02","o":16800.0,"h":17770.0,"l":16800.0,"c":17720.0,"v":80796.0,"dr":0.0448,"sa":0.5578},{"date":"2026-06-03","o":17740.0,"h":17750.0,"l":16720.0,"c":16900.0,"v":43279.0,"dr":-0.0463,"sa":0.5598},{"date":"2026-06-04","o":16660.0,"h":16720.0,"l":16340.0,"c":16640.0,"v":13409.0,"dr":-0.0154,"sa":0.56},{"date":"2026-06-05","o":16440.0,"h":16770.0,"l":15980.0,"c":15990.0,"v":30190.0,"dr":-0.0391,"sa":0.5606},{"date":"2026-06-08","o":16690.0,"h":16690.0,"l":15970.0,"c":16340.0,"v":64976.0,"dr":0.0219,"sa":0.5604},{"date":"2026-06-09","o":16500.0,"h":16500.0,"l":16040.0,"c":16340.0,"v":29797.0,"dr":0.0,"sa":0.5601},{"date":"2026-06-10","o":16450.0,"h":16900.0,"l":16370.0,"c":16480.0,"v":19826.0,"dr":0.0086,"sa":0.56},{"date":"2026-06-11","o":16880.0,"h":17400.0,"l":16460.0,"c":16520.0,"v":26823.0,"dr":0.0024,"sa":0.5588},{"date":"2026-06-12","o":16700.0,"h":16890.0,"l":16520.0,"c":16700.0,"v":20189.0,"dr":0.0109,"sa":0.5516},{"date":"2026-06-16","o":14970.0,"h":15490.0,"l":14960.0,"c":15500.0,"v":31971.0,"dr":-0.0719,"sa":0.555},{"date":"2026-06-17","o":15540.0,"h":15790.0,"l":15250.0,"c":15540.0,"v":21309.0,"dr":0.0026,"sa":0.5546},{"date":"2026-06-18","o":15050.0,"h":15350.0,"l":14750.0,"c":15280.0,"v":39712.0,"dr":-0.0167,"sa":0.554},{"date":"2026-06-19","o":16100.0,"h":16100.0,"l":15010.0,"c":15640.0,"v":3626.0,"dr":0.0236,"sa":0.5542},{"date":"2026-06-22","o":15610.0,"h":15920.0,"l":15030.0,"c":15110.0,"v":27382.0,"dr":-0.0339,"sa":0.554},{"date":"2026-06-23","o":15060.0,"h":15180.0,"l":14460.0,"c":15080.0,"v":26488.0,"dr":-0.002,"sa":0.5531},{"date":"2026-06-24","o":14860.0,"h":14860.0,"l":13990.0,"c":14300.0,"v":29405.0,"dr":-0.0517,"sa":0.5557},{"date":"2026-06-25","o":14200.0,"h":14230.0,"l":13780.0,"c":14090.0,"v":32363.0,"dr":-0.0147,"sa":0.5556},{"date":"2026-06-26","o":13880.0,"h":14410.0,"l":13880.0,"c":14290.0,"v":15072.0,"dr":0.0142,"sa":0.5556},{"date":"2026-06-29","o":14300.0,"h":14320.0,"l":14110.0,"c":14210.0,"v":10378.0,"dr":-0.0056,"sa":0.5534},{"date":"2026-06-30","o":14420.0,"h":14520.0,"l":13910.0,"c":14260.0,"v":17569.0,"dr":0.0035,"sa":0.5534},{"date":"2026-07-01","o":14260.0,"h":14530.0,"l":14040.0,"c":14210.0,"v":8565.0,"dr":-0.0035,"sa":0.551},{"date":"2026-07-02","o":14640.0,"h":14660.0,"l":14060.0,"c":14300.0,"v":6492.0,"dr":0.0063,"sa":0.551},{"date":"2026-07-03","o":14990.0,"h":14990.0,"l":14160.0,"c":14210.0,"v":1508.0,"dr":-0.0063,"sa":0.5504},{"date":"2026-07-06","o":14420.0,"h":14810.0,"l":14210.0,"c":14670.0,"v":30670.0,"dr":0.0324,"sa":0.551},{"date":"2026-07-07","o":14720.0,"h":15440.0,"l":14710.0,"c":15160.0,"v":14990.0,"dr":0.0334,"sa":0.5515},{"date":"2026-07-08","o":15480.0,"h":16000.0,"l":15450.0,"c":15720.0,"v":15932.0,"dr":0.0369,"sa":0.5518},{"date":"2026-07-10","o":15490.0,"h":15750.0,"l":15310.0,"c":15500.0,"v":3111.0,"dr":-0.014,"sa":0.5508},{"date":"2026-07-13","o":15930.0,"h":15940.0,"l":15570.0,"c":15690.0,"v":9545.0,"dr":0.0123,"sa":0.5468},{"date":"2026-07-14","o":15780.0,"h":16080.0,"l":15730.0,"c":16060.0,"v":16460.0,"dr":0.0236,"sa":0.5469},{"date":"2026-07-15","o":15960.0,"h":15970.0,"l":15230.0,"c":15530.0,"v":13222.0,"dr":-0.033,"sa":0.5481},{"date":"2026-07-16","o":15560.0,"h":15670.0,"l":14890.0,"c":15000.0,"v":10595.0,"dr":-0.0341,"sa":0.549},{"date":"2026-07-17","o":15120.0,"h":15240.0,"l":14900.0,"c":15210.0,"v":8467.0,"dr":0.014,"sa":0.5482},{"date":"2026-07-20","o":15240.0,"h":15310.0,"l":15050.0,"c":15280.0,"v":5459.0,"dr":0.0046,"sa":0.5482},{"date":"2026-07-21","o":15410.0,"h":16060.0,"l":15400.0,"c":16000.0,"v":18104.0,"dr":0.0471,"sa":0.5497},{"date":"2026-07-22","o":16390.0,"h":16790.0,"l":16180.0,"c":16180.0,"v":17702.0,"dr":0.0112,"sa":0.5498},{"date":"2026-07-23","o":16640.0,"h":16640.0,"l":16220.0,"c":16260.0,"v":15517.0,"dr":0.0049,"sa":0.549},{"date":"2026-07-24","o":16490.0,"h":16490.0,"l":15900.0,"c":15980.0,"v":8366.0,"dr":-0.0172,"sa":0.5483},{"date":"2026-07-27","o":15470.0,"h":15700.0,"l":15150.0,"c":15190.0,"v":18072.0,"dr":-0.0494,"sa":0.5508},{"date":"2026-07-28","o":15070.0,"h":15080.0,"l":14500.0,"c":14710.0,"v":13230.0,"dr":-0.0316,"sa":0.5518}]