[{"date":"2025-11-12","o":14260.0,"h":14300.0,"l":14170.0,"c":14200.0,"v":364.0,"dr":0.01,"sa":1.3939},{"date":"2025-11-13","o":14130.0,"h":14300.0,"l":13980.0,"c":14040.0,"v":261.0,"dr":-0.0113,"sa":1.3939},{"date":"2025-11-14","o":13750.0,"h":13850.0,"l":13580.0,"c":13850.0,"v":207.0,"dr":-0.0135,"sa":0.4523},{"date":"2025-11-17","o":13970.0,"h":13970.0,"l":13770.0,"c":13690.0,"v":40.0,"dr":-0.0116,"sa":0.4524},{"date":"2025-11-18","o":13690.0,"h":13740.0,"l":13560.0,"c":13630.0,"v":36.0,"dr":-0.0044,"sa":0.4521},{"date":"2025-11-19","o":13420.0,"h":13420.0,"l":13330.0,"c":13340.0,"v":60.0,"dr":-0.0213,"sa":0.4526},{"date":"2025-11-21","o":14000.0,"h":14300.0,"l":14000.0,"c":14140.0,"v":455.0,"dr":0.06,"sa":0.4566},{"date":"2025-11-25","o":14280.0,"h":14860.0,"l":14060.0,"c":14870.0,"v":5831.0,"dr":0.0516,"sa":0.4586},{"date":"2025-11-26","o":14800.0,"h":15110.0,"l":14800.0,"c":14990.0,"v":2488.0,"dr":0.0081,"sa":0.4586},{"date":"2025-11-27","o":14800.0,"h":15110.0,"l":14800.0,"c":14990.0,"v":0.0,"dr":0.0,"sa":0.4586},{"date":"2025-11-28","o":14890.0,"h":15010.0,"l":14710.0,"c":13980.0,"v":84.0,"dr":-0.0674,"sa":0.4635},{"date":"2025-12-01","o":14780.0,"h":14950.0,"l":14630.0,"c":14840.0,"v":265.0,"dr":0.0615,"sa":0.4675},{"date":"2025-12-02","o":15000.0,"h":15000.0,"l":14310.0,"c":14450.0,"v":255.0,"dr":-0.0263,"sa":0.468},{"date":"2025-12-03","o":15000.0,"h":15000.0,"l":14310.0,"c":14450.0,"v":0.0,"dr":0.0,"sa":0.468},{"date":"2025-12-04","o":14730.0,"h":14900.0,"l":14710.0,"c":14830.0,"v":49.0,"dr":0.0263,"sa":0.4687},{"date":"2025-12-05","o":14880.0,"h":14880.0,"l":14820.0,"c":14880.0,"v":16.0,"dr":0.0034,"sa":0.4685},{"date":"2025-12-09","o":14370.0,"h":14370.0,"l":14200.0,"c":14170.0,"v":7516.0,"dr":-0.0477,"sa":0.4709},{"date":"2025-12-10","o":14180.0,"h":0.0,"l":0.0,"c":14300.0,"v":4.0,"dr":0.0092,"sa":0.471},{"date":"2025-12-11","o":14770.0,"h":14920.0,"l":14770.0,"c":14880.0,"v":3263.0,"dr":0.0406,"sa":0.4727},{"date":"2025-12-12","o":14670.0,"h":14670.0,"l":14600.0,"c":14550.0,"v":36.0,"dr":-0.0222,"sa":0.4731},{"date":"2025-12-15","o":14650.0,"h":14700.0,"l":14650.0,"c":14720.0,"v":215.0,"dr":0.0117,"sa":0.4733},{"date":"2025-12-16","o":14720.0,"h":14940.0,"l":14720.0,"c":14860.0,"v":116.0,"dr":0.0095,"sa":0.4734},{"date":"2025-12-17","o":14810.0,"h":14850.0,"l":14810.0,"c":14930.0,"v":46.0,"dr":0.0047,"sa":0.4721},{"date":"2025-12-18","o":14900.0,"h":14900.0,"l":14840.0,"c":14850.0,"v":9.0,"dr":-0.0054,"sa":0.4717},{"date":"2025-12-19","o":14830.0,"h":14880.0,"l":14800.0,"c":14850.0,"v":197.0,"dr":0.0,"sa":0.4716},{"date":"2025-12-22","o":14770.0,"h":15000.0,"l":14770.0,"c":14980.0,"v":223.0,"dr":0.0088,"sa":0.4717},{"date":"2025-12-23","o":15120.0,"h":15150.0,"l":15020.0,"c":15020.0,"v":2200.0,"dr":0.0027,"sa":0.4717},{"date":"2025-12-24","o":15130.0,"h":15130.0,"l":14990.0,"c":15060.0,"v":4.0,"dr":0.0027,"sa":0.4713},{"date":"2025-12-26","o":15060.0,"h":0.0,"l":0.0,"c":15310.0,"v":8.0,"dr":0.0166,"sa":0.4716},{"date":"2025-12-29","o":15150.0,"h":15210.0,"l":15140.0,"c":15120.0,"v":154.0,"dr":-0.0124,"sa":0.4697},{"date":"2025-12-30","o":15290.0,"h":15310.0,"l":15180.0,"c":15020.0,"v":100.0,"dr":-0.0066,"sa":0.4682},{"date":"2026-01-02","o":15230.0,"h":15540.0,"l":15210.0,"c":15520.0,"v":112.0,"dr":0.0333,"sa":0.4694},{"date":"2026-01-05","o":15600.0,"h":15710.0,"l":15600.0,"c":15650.0,"v":115.0,"dr":0.0084,"sa":0.469},{"date":"2026-01-06","o":15670.0,"h":15670.0,"l":15670.0,"c":15740.0,"v":9.0,"dr":0.0058,"sa":0.469},{"date":"2026-01-07","o":15850.0,"h":15850.0,"l":15300.0,"c":15280.0,"v":4192.0,"dr":-0.0292,"sa":0.4699},{"date":"2026-01-08","o":15590.0,"h":16180.0,"l":15590.0,"c":16180.0,"v":1044.0,"dr":0.0589,"sa":0.4718},{"date":"2026-01-09","o":16240.0,"h":16470.0,"l":16170.0,"c":16430.0,"v":235.0,"dr":0.0155,"sa":0.4717},{"date":"2026-01-12","o":16440.0,"h":16660.0,"l":16110.0,"c":16160.0,"v":185.0,"dr":-0.0164,"sa":0.4716},{"date":"2026-01-13","o":16190.0,"h":16250.0,"l":16190.0,"c":16240.0,"v":1457.0,"dr":0.005,"sa":0.4715},{"date":"2026-01-14","o":16350.0,"h":16540.0,"l":16220.0,"c":16330.0,"v":427.0,"dr":0.0055,"sa":0.471},{"date":"2026-01-15","o":16350.0,"h":16540.0,"l":16220.0,"c":16330.0,"v":0.0,"dr":0.0,"sa":0.471},{"date":"2026-01-16","o":16360.0,"h":16420.0,"l":16290.0,"c":16400.0,"v":108.0,"dr":0.0043,"sa":0.471},{"date":"2026-01-19","o":16360.0,"h":16420.0,"l":16290.0,"c":16400.0,"v":0.0,"dr":0.0,"sa":0.471},{"date":"2026-01-20","o":15970.0,"h":16090.0,"l":15860.0,"c":15880.0,"v":3936.0,"dr":-0.0317,"sa":0.4703},{"date":"2026-01-21","o":16180.0,"h":16280.0,"l":16040.0,"c":16280.0,"v":317.0,"dr":0.0252,"sa":0.4709},{"date":"2026-01-22","o":16030.0,"h":16150.0,"l":16030.0,"c":15900.0,"v":54.0,"dr":-0.0233,"sa":0.4715},{"date":"2026-01-23","o":15670.0,"h":16090.0,"l":15670.0,"c":16410.0,"v":14466.0,"dr":0.0321,"sa":0.4723},{"date":"2026-01-26","o":16200.0,"h":16410.0,"l":16200.0,"c":16520.0,"v":5701.0,"dr":0.0067,"sa":0.4712},{"date":"2026-01-27","o":16160.0,"h":16160.0,"l":15980.0,"c":15930.0,"v":30.0,"dr":-0.0357,"sa":0.4726},{"date":"2026-01-28","o":16000.0,"h":16050.0,"l":15930.0,"c":15700.0,"v":80.0,"dr":-0.0144,"sa":0.4728},{"date":"2026-01-29","o":15930.0,"h":15930.0,"l":14170.0,"c":14770.0,"v":7598.0,"dr":-0.0592,"sa":0.4761},{"date":"2026-01-30","o":15130.0,"h":15130.0,"l":15010.0,"c":15100.0,"v":16.0,"dr":0.0223,"sa":0.4744},{"date":"2026-02-02","o":15180.0,"h":15190.0,"l":15180.0,"c":15290.0,"v":2.0,"dr":0.0126,"sa":0.4687},{"date":"2026-02-03","o":15590.0,"h":15870.0,"l":15550.0,"c":15560.0,"v":1217.0,"dr":0.0177,"sa":0.469},{"date":"2026-02-04","o":16200.0,"h":16890.0,"l":16200.0,"c":16860.0,"v":1233.0,"dr":0.0835,"sa":0.4763},{"date":"2026-02-05","o":16640.0,"h":16640.0,"l":16320.0,"c":16670.0,"v":13688.0,"dr":-0.0113,"sa":0.4762},{"date":"2026-02-06","o":17000.0,"h":17310.0,"l":17000.0,"c":17300.0,"v":222.0,"dr":0.0378,"sa":0.4776},{"date":"2026-02-09","o":17300.0,"h":17600.0,"l":17300.0,"c":17560.0,"v":918.0,"dr":0.015,"sa":0.4777},{"date":"2026-02-10","o":17570.0,"h":17670.0,"l":17570.0,"c":17700.0,"v":23.0,"dr":0.008,"sa":0.4777},{"date":"2026-02-11","o":17790.0,"h":18100.0,"l":17790.0,"c":17960.0,"v":524.0,"dr":0.0147,"sa":0.4777},{"date":"2026-02-12","o":18290.0,"h":18290.0,"l":17890.0,"c":18180.0,"v":517.0,"dr":0.0122,"sa":0.4773},{"date":"2026-02-13","o":18020.0,"h":18140.0,"l":17920.0,"c":18020.0,"v":397.0,"dr":-0.0088,"sa":0.4774},{"date":"2026-02-18","o":18240.0,"h":18240.0,"l":17900.0,"c":17620.0,"v":2502.0,"dr":-0.0222,"sa":0.4779},{"date":"2026-02-19","o":17560.0,"h":17560.0,"l":16990.0,"c":16970.0,"v":139.0,"dr":-0.0369,"sa":0.4793},{"date":"2026-02-20","o":16970.0,"h":16970.0,"l":16960.0,"c":16950.0,"v":13.0,"dr":-0.0012,"sa":0.4785},{"date":"2026-02-23","o":15820.0,"h":15950.0,"l":15780.0,"c":15980.0,"v":1226.0,"dr":-0.0572,"sa":0.4817},{"date":"2026-02-24","o":16130.0,"h":16310.0,"l":15950.0,"c":16050.0,"v":6035.0,"dr":0.0044,"sa":0.4806},{"date":"2026-02-25","o":15760.0,"h":15760.0,"l":15220.0,"c":15380.0,"v":24.0,"dr":-0.0417,"sa":0.4825},{"date":"2026-02-26","o":15560.0,"h":16210.0,"l":15560.0,"c":15810.0,"v":67.0,"dr":0.028,"sa":0.4832},{"date":"2026-02-27","o":16110.0,"h":16110.0,"l":15720.0,"c":15810.0,"v":136.0,"dr":0.0,"sa":0.483},{"date":"2026-03-02","o":15540.0,"h":15560.0,"l":15490.0,"c":15560.0,"v":171.0,"dr":-0.0158,"sa":0.4826},{"date":"2026-03-03","o":15080.0,"h":15490.0,"l":15080.0,"c":15550.0,"v":31.0,"dr":-0.0006,"sa":0.4826},{"date":"2026-03-04","o":15080.0,"h":15490.0,"l":15080.0,"c":15550.0,"v":0.0,"dr":0.0,"sa":0.4819},{"date":"2026-03-05","o":15080.0,"h":15490.0,"l":15080.0,"c":15550.0,"v":0.0,"dr":0.0,"sa":0.4819},{"date":"2026-03-06","o":14700.0,"h":14700.0,"l":14700.0,"c":14720.0,"v":50.0,"dr":-0.0534,"sa":0.4843},{"date":"2026-03-09","o":14300.0,"h":14300.0,"l":13730.0,"c":14160.0,"v":358.0,"dr":-0.038,"sa":0.4857},{"date":"2026-03-10","o":14150.0,"h":14510.0,"l":14150.0,"c":14310.0,"v":454.0,"dr":0.0106,"sa":0.4858},{"date":"2026-03-11","o":14140.0,"h":14140.0,"l":14080.0,"c":14010.0,"v":14.0,"dr":-0.021,"sa":0.4863},{"date":"2026-03-12","o":14010.0,"h":14010.0,"l":13200.0,"c":13250.0,"v":6909.0,"dr":-0.0542,"sa":0.4892},{"date":"2026-03-13","o":13630.0,"h":13850.0,"l":13520.0,"c":13670.0,"v":77.0,"dr":0.0317,"sa":0.4901},{"date":"2026-03-16","o":13780.0,"h":13860.0,"l":13670.0,"c":13810.0,"v":287.0,"dr":0.0102,"sa":0.4901},{"date":"2026-03-17","o":13880.0,"h":13880.0,"l":13820.0,"c":13810.0,"v":6.0,"dr":0.0,"sa":0.4901},{"date":"2026-03-18","o":13430.0,"h":13510.0,"l":13320.0,"c":13190.0,"v":192.0,"dr":-0.0449,"sa":0.4921},{"date":"2026-03-19","o":12960.0,"h":12960.0,"l":12400.0,"c":12580.0,"v":103.0,"dr":-0.0462,"sa":0.4906},{"date":"2026-03-20","o":12580.0,"h":12590.0,"l":12510.0,"c":12380.0,"v":4.0,"dr":-0.0159,"sa":0.4895},{"date":"2026-03-23","o":13090.0,"h":13100.0,"l":13090.0,"c":13120.0,"v":90.0,"dr":0.0598,"sa":0.4932},{"date":"2026-03-25","o":13120.0,"h":13170.0,"l":13120.0,"c":13130.0,"v":6.0,"dr":0.0008,"sa":0.4927},{"date":"2026-03-26","o":13240.0,"h":13240.0,"l":12990.0,"c":13040.0,"v":4.0,"dr":-0.0069,"sa":0.4928},{"date":"2026-03-27","o":13220.0,"h":13220.0,"l":13120.0,"c":13040.0,"v":301.0,"dr":0.0,"sa":0.4924},{"date":"2026-03-30","o":13010.0,"h":13010.0,"l":12970.0,"c":13020.0,"v":154.0,"dr":-0.0015,"sa":0.4924},{"date":"2026-03-31","o":13040.0,"h":13190.0,"l":12970.0,"c":13230.0,"v":2456.0,"dr":0.0161,"sa":0.4892},{"date":"2026-04-01","o":13170.0,"h":13270.0,"l":13170.0,"c":13170.0,"v":82.0,"dr":-0.0045,"sa":0.489},{"date":"2026-04-06","o":12950.0,"h":13080.0,"l":12940.0,"c":12920.0,"v":21.0,"dr":-0.019,"sa":0.4891},{"date":"2026-04-07","o":12870.0,"h":12870.0,"l":12820.0,"c":12880.0,"v":509.0,"dr":-0.0031,"sa":0.489},{"date":"2026-04-08","o":13500.0,"h":13620.0,"l":13500.0,"c":13590.0,"v":370.0,"dr":0.0551,"sa":0.4812},{"date":"2026-04-09","o":13570.0,"h":13660.0,"l":13500.0,"c":13620.0,"v":41.0,"dr":0.0022,"sa":0.4809},{"date":"2026-04-10","o":13720.0,"h":13720.0,"l":13510.0,"c":13410.0,"v":267.0,"dr":-0.0154,"sa":0.481},{"date":"2026-04-13","o":13150.0,"h":13340.0,"l":13120.0,"c":13380.0,"v":6.0,"dr":-0.0022,"sa":0.4804},{"date":"2026-04-14","o":13370.0,"h":13510.0,"l":13370.0,"c":13530.0,"v":40.0,"dr":0.0112,"sa":0.4804},{"date":"2026-04-15","o":13300.0,"h":13300.0,"l":13250.0,"c":13190.0,"v":10.0,"dr":-0.0251,"sa":0.4811},{"date":"2026-04-16","o":13150.0,"h":13230.0,"l":13150.0,"c":13110.0,"v":7.0,"dr":-0.0061,"sa":0.4742},{"date":"2026-04-17","o":13660.0,"h":13660.0,"l":13660.0,"c":13550.0,"v":1.0,"dr":0.0336,"sa":0.4748},{"date":"2026-04-20","o":13660.0,"h":13660.0,"l":13630.0,"c":13630.0,"v":3.0,"dr":0.0059,"sa":0.4747},{"date":"2026-04-21","o":13570.0,"h":13570.0,"l":13100.0,"c":13060.0,"v":53.0,"dr":-0.0418,"sa":0.4757},{"date":"2026-04-22","o":12580.0,"h":12580.0,"l":12170.0,"c":12240.0,"v":3800.0,"dr":-0.0628,"sa":0.4766},{"date":"2026-04-23","o":12470.0,"h":12470.0,"l":12410.0,"c":12390.0,"v":31.0,"dr":0.0123,"sa":0.4767},{"date":"2026-04-24","o":12330.0,"h":12360.0,"l":12190.0,"c":12220.0,"v":5349.0,"dr":-0.0137,"sa":0.4769},{"date":"2026-04-27","o":12300.0,"h":12510.0,"l":12180.0,"c":12400.0,"v":1208.0,"dr":0.0147,"sa":0.4679},{"date":"2026-04-28","o":12500.0,"h":12810.0,"l":12210.0,"c":12810.0,"v":50.0,"dr":0.0331,"sa":0.469},{"date":"2026-04-29","o":12610.0,"h":12610.0,"l":12490.0,"c":12520.0,"v":228.0,"dr":-0.0226,"sa":0.4652},{"date":"2026-04-30","o":11300.0,"h":11670.0,"l":11280.0,"c":11340.0,"v":4102.0,"dr":-0.0942,"sa":0.4746},{"date":"2026-05-04","o":12160.0,"h":12340.0,"l":11670.0,"c":11650.0,"v":2809.0,"dr":0.0273,"sa":0.4728},{"date":"2026-05-05","o":11900.0,"h":11960.0,"l":11790.0,"c":11800.0,"v":84.0,"dr":0.0129,"sa":0.469},{"date":"2026-05-06","o":12180.0,"h":12400.0,"l":12180.0,"c":12380.0,"v":570.0,"dr":0.0492,"sa":0.4716},{"date":"2026-05-07","o":12380.0,"h":12480.0,"l":12290.0,"c":12290.0,"v":341.0,"dr":-0.0073,"sa":0.4714},{"date":"2026-05-08","o":12410.0,"h":12410.0,"l":12310.0,"c":12350.0,"v":151.0,"dr":0.0049,"sa":0.4714},{"date":"2026-05-11","o":12160.0,"h":12190.0,"l":12160.0,"c":12080.0,"v":26.0,"dr":-0.0219,"sa":0.4719},{"date":"2026-05-12","o":12060.0,"h":12060.0,"l":12030.0,"c":12030.0,"v":17.0,"dr":-0.0041,"sa":0.4695},{"date":"2026-05-13","o":12120.0,"h":12240.0,"l":11950.0,"c":11870.0,"v":349.0,"dr":-0.0133,"sa":0.4697},{"date":"2026-05-14","o":11830.0,"h":11830.0,"l":11720.0,"c":11700.0,"v":16.0,"dr":-0.0143,"sa":0.4699},{"date":"2026-05-15","o":11440.0,"h":11440.0,"l":11250.0,"c":11200.0,"v":550.0,"dr":-0.0427,"sa":0.4693},{"date":"2026-05-18","o":11340.0,"h":11510.0,"l":11340.0,"c":11400.0,"v":54.0,"dr":0.0179,"sa":0.4697},{"date":"2026-05-19","o":11030.0,"h":11100.0,"l":10970.0,"c":10970.0,"v":3707.0,"dr":-0.0377,"sa":0.4711},{"date":"2026-05-20","o":11230.0,"h":11400.0,"l":11230.0,"c":11490.0,"v":1005.0,"dr":0.0474,"sa":0.4735},{"date":"2026-05-21","o":11320.0,"h":11800.0,"l":11320.0,"c":11640.0,"v":3074.0,"dr":0.0131,"sa":0.4737},{"date":"2026-05-22","o":11580.0,"h":11600.0,"l":11480.0,"c":11660.0,"v":677.0,"dr":0.0017,"sa":0.4737},{"date":"2026-05-26","o":11800.0,"h":11830.0,"l":11800.0,"c":11930.0,"v":23.0,"dr":0.0232,"sa":0.4586},{"date":"2026-05-27","o":11920.0,"h":12060.0,"l":11920.0,"c":12010.0,"v":45.0,"dr":0.0067,"sa":0.4581},{"date":"2026-05-28","o":11780.0,"h":12430.0,"l":11780.0,"c":12320.0,"v":122.0,"dr":0.0258,"sa":0.4587},{"date":"2026-05-29","o":12180.0,"h":12520.0,"l":12180.0,"c":12430.0,"v":203.0,"dr":0.0089,"sa":0.4588},{"date":"2026-06-01","o":12070.0,"h":12540.0,"l":12070.0,"c":12550.0,"v":108.0,"dr":0.0097,"sa":0.4577},{"date":"2026-06-02","o":12510.0,"h":12770.0,"l":12510.0,"c":12660.0,"v":317.0,"dr":0.0088,"sa":0.4578},{"date":"2026-06-03","o":12610.0,"h":12730.0,"l":12570.0,"c":12670.0,"v":1844.0,"dr":0.0008,"sa":0.4578},{"date":"2026-06-04","o":13000.0,"h":13010.0,"l":12660.0,"c":12700.0,"v":28.0,"dr":0.0024,"sa":0.4578},{"date":"2026-06-05","o":12770.0,"h":12770.0,"l":12600.0,"c":12660.0,"v":101.0,"dr":-0.0031,"sa":0.4576},{"date":"2026-06-08","o":12560.0,"h":12560.0,"l":12560.0,"c":12500.0,"v":1.0,"dr":-0.0126,"sa":0.4574},{"date":"2026-06-09","o":12720.0,"h":12850.0,"l":12720.0,"c":12820.0,"v":266.0,"dr":0.0256,"sa":0.4579},{"date":"2026-06-10","o":12710.0,"h":12710.0,"l":12150.0,"c":12060.0,"v":250.0,"dr":-0.0593,"sa":0.4615},{"date":"2026-06-11","o":12130.0,"h":13100.0,"l":12000.0,"c":13180.0,"v":2813.0,"dr":0.0929,"sa":0.4708},{"date":"2026-06-12","o":13200.0,"h":13580.0,"l":13180.0,"c":13530.0,"v":8766.0,"dr":0.0266,"sa":0.4716},{"date":"2026-06-16","o":13650.0,"h":13650.0,"l":13460.0,"c":13640.0,"v":105.0,"dr":0.0081,"sa":0.4717},{"date":"2026-06-17","o":13720.0,"h":13940.0,"l":13700.0,"c":13550.0,"v":202.0,"dr":-0.0066,"sa":0.471},{"date":"2026-06-18","o":13550.0,"h":14230.0,"l":13550.0,"c":13950.0,"v":377.0,"dr":0.0295,"sa":0.4718},{"date":"2026-06-19","o":13690.0,"h":13690.0,"l":13550.0,"c":13540.0,"v":5.0,"dr":-0.0294,"sa":0.4725},{"date":"2026-06-22","o":14050.0,"h":14260.0,"l":14050.0,"c":14060.0,"v":220.0,"dr":0.0384,"sa":0.4739},{"date":"2026-06-23","o":13950.0,"h":14280.0,"l":13950.0,"c":14200.0,"v":1766.0,"dr":0.01,"sa":0.4737},{"date":"2026-06-24","o":14500.0,"h":14970.0,"l":14500.0,"c":14870.0,"v":367.0,"dr":0.0472,"sa":0.476},{"date":"2026-06-25","o":15060.0,"h":15390.0,"l":15030.0,"c":15030.0,"v":682.0,"dr":0.0108,"sa":0.475},{"date":"2026-06-26","o":14980.0,"h":14980.0,"l":14840.0,"c":14890.0,"v":202.0,"dr":-0.0093,"sa":0.475},{"date":"2026-06-29","o":14660.0,"h":14750.0,"l":14540.0,"c":14760.0,"v":7624.0,"dr":-0.0087,"sa":0.4751},{"date":"2026-06-30","o":14670.0,"h":14850.0,"l":14590.0,"c":14840.0,"v":54.0,"dr":0.0054,"sa":0.4751},{"date":"2026-07-01","o":15040.0,"h":15290.0,"l":15040.0,"c":15170.0,"v":40.0,"dr":0.0222,"sa":0.4752},{"date":"2026-07-02","o":14960.0,"h":14960.0,"l":14960.0,"c":14960.0,"v":200.0,"dr":-0.0138,"sa":0.4733},{"date":"2026-07-03","o":14960.0,"h":14960.0,"l":14960.0,"c":14960.0,"v":0.0,"dr":0.0,"sa":0.4733},{"date":"2026-07-06","o":14960.0,"h":0.0,"l":0.0,"c":14930.0,"v":113.0,"dr":-0.002,"sa":0.4733},{"date":"2026-07-07","o":14930.0,"h":0.0,"l":0.0,"c":14950.0,"v":10.0,"dr":0.0013,"sa":0.4733},{"date":"2026-07-08","o":14220.0,"h":14460.0,"l":14210.0,"c":14410.0,"v":65.0,"dr":-0.0361,"sa":0.4747},{"date":"2026-07-10","o":14890.0,"h":14990.0,"l":14890.0,"c":14980.0,"v":206.0,"dr":0.0396,"sa":0.4676},{"date":"2026-07-13","o":14920.0,"h":14920.0,"l":14450.0,"c":14420.0,"v":43.0,"dr":-0.0374,"sa":0.4686},{"date":"2026-07-14","o":14420.0,"h":0.0,"l":0.0,"c":14050.0,"v":1108.0,"dr":-0.0257,"sa":0.4693},{"date":"2026-07-15","o":14480.0,"h":14540.0,"l":14340.0,"c":14430.0,"v":1468.0,"dr":0.027,"sa":0.4701},{"date":"2026-07-16","o":14480.0,"h":14540.0,"l":14340.0,"c":14430.0,"v":0.0,"dr":0.0,"sa":0.4694},{"date":"2026-07-17","o":15080.0,"h":15090.0,"l":14810.0,"c":14750.0,"v":236.0,"dr":0.0222,"sa":0.4698},{"date":"2026-07-20","o":14900.0,"h":14900.0,"l":14370.0,"c":14270.0,"v":107.0,"dr":-0.0325,"sa":0.4691},{"date":"2026-07-21","o":14200.0,"h":14200.0,"l":14200.0,"c":14230.0,"v":1.0,"dr":-0.0028,"sa":0.4691},{"date":"2026-07-22","o":14230.0,"h":0.0,"l":0.0,"c":14870.0,"v":47.0,"dr":0.045,"sa":0.4711},{"date":"2026-07-23","o":14870.0,"h":0.0,"l":0.0,"c":14860.0,"v":150.0,"dr":-0.0007,"sa":0.4694},{"date":"2026-07-24","o":15200.0,"h":16830.0,"l":15150.0,"c":16840.0,"v":8553.0,"dr":0.1332,"sa":0.488},{"date":"2026-07-27","o":17240.0,"h":17320.0,"l":16820.0,"c":16940.0,"v":1079.0,"dr":0.0059,"sa":0.488},{"date":"2026-07-28","o":17830.0,"h":17900.0,"l":17300.0,"c":17480.0,"v":898.0,"dr":0.0319,"sa":0.489}]