[{"date":"2025-11-12","o":15080.0,"h":15080.0,"l":14770.0,"c":15030.0,"v":146.0,"dr":-0.0073,"sa":0.469},{"date":"2025-11-13","o":15100.0,"h":15180.0,"l":14960.0,"c":14980.0,"v":306.0,"dr":-0.0033,"sa":0.4684},{"date":"2025-11-14","o":14980.0,"h":15110.0,"l":14920.0,"c":14900.0,"v":131.0,"dr":-0.0053,"sa":0.4681},{"date":"2025-11-17","o":14870.0,"h":14870.0,"l":14650.0,"c":14650.0,"v":3510.0,"dr":-0.0168,"sa":0.4685},{"date":"2025-11-18","o":14630.0,"h":14710.0,"l":14540.0,"c":14640.0,"v":212.0,"dr":-0.0007,"sa":0.4634},{"date":"2025-11-19","o":14700.0,"h":14700.0,"l":14020.0,"c":14010.0,"v":1023.0,"dr":-0.043,"sa":0.4654},{"date":"2025-11-21","o":14320.0,"h":14680.0,"l":14320.0,"c":14490.0,"v":89.0,"dr":0.0343,"sa":0.4664},{"date":"2025-11-25","o":15050.0,"h":15260.0,"l":15050.0,"c":15270.0,"v":36.0,"dr":0.0538,"sa":0.468},{"date":"2025-11-26","o":15090.0,"h":15150.0,"l":14960.0,"c":15010.0,"v":363.0,"dr":-0.017,"sa":0.4597},{"date":"2025-11-27","o":15090.0,"h":15090.0,"l":15090.0,"c":15250.0,"v":5.0,"dr":0.016,"sa":0.4599},{"date":"2025-11-28","o":14720.0,"h":15180.0,"l":14720.0,"c":15100.0,"v":108.0,"dr":-0.0098,"sa":0.4594},{"date":"2025-12-01","o":15330.0,"h":15890.0,"l":15330.0,"c":15800.0,"v":1815.0,"dr":0.0464,"sa":0.4613},{"date":"2025-12-02","o":15650.0,"h":15650.0,"l":15340.0,"c":15340.0,"v":679.0,"dr":-0.0291,"sa":0.4622},{"date":"2025-12-03","o":15120.0,"h":15170.0,"l":15120.0,"c":15120.0,"v":45.0,"dr":-0.0143,"sa":0.4617},{"date":"2025-12-04","o":15320.0,"h":15320.0,"l":14910.0,"c":15170.0,"v":689.0,"dr":0.0033,"sa":0.4614},{"date":"2025-12-05","o":14780.0,"h":15100.0,"l":14780.0,"c":15050.0,"v":71.0,"dr":-0.0079,"sa":0.4615},{"date":"2025-12-09","o":14700.0,"h":14700.0,"l":14530.0,"c":14590.0,"v":133.0,"dr":-0.0306,"sa":0.4627},{"date":"2025-12-10","o":14530.0,"h":14670.0,"l":14530.0,"c":14590.0,"v":82.0,"dr":0.0,"sa":0.462},{"date":"2025-12-11","o":14610.0,"h":14700.0,"l":14520.0,"c":14700.0,"v":250.0,"dr":0.0075,"sa":0.4611},{"date":"2025-12-12","o":15010.0,"h":15120.0,"l":14950.0,"c":15050.0,"v":319.0,"dr":0.0238,"sa":0.4616},{"date":"2025-12-15","o":15190.0,"h":15190.0,"l":15020.0,"c":15090.0,"v":196.0,"dr":0.0027,"sa":0.4615},{"date":"2025-12-16","o":14860.0,"h":14950.0,"l":14830.0,"c":14910.0,"v":138.0,"dr":-0.0119,"sa":0.4615},{"date":"2025-12-17","o":14710.0,"h":15090.0,"l":14700.0,"c":14840.0,"v":871.0,"dr":-0.0047,"sa":0.4609},{"date":"2025-12-18","o":15170.0,"h":15170.0,"l":14930.0,"c":15030.0,"v":88.0,"dr":0.0128,"sa":0.4609},{"date":"2025-12-19","o":15230.0,"h":15260.0,"l":15220.0,"c":15270.0,"v":235.0,"dr":0.016,"sa":0.4501},{"date":"2025-12-22","o":15320.0,"h":15320.0,"l":15110.0,"c":15210.0,"v":146.0,"dr":-0.0039,"sa":0.4483},{"date":"2025-12-23","o":15110.0,"h":15160.0,"l":15100.0,"c":15050.0,"v":99.0,"dr":-0.0105,"sa":0.4485},{"date":"2025-12-24","o":15230.0,"h":15230.0,"l":14890.0,"c":14890.0,"v":13.0,"dr":-0.0106,"sa":0.4487},{"date":"2025-12-26","o":14890.0,"h":0.0,"l":0.0,"c":14500.0,"v":1.0,"dr":-0.0262,"sa":0.4496},{"date":"2025-12-29","o":15150.0,"h":15230.0,"l":15110.0,"c":15180.0,"v":7257.0,"dr":0.0469,"sa":0.4517},{"date":"2025-12-30","o":15290.0,"h":15680.0,"l":15280.0,"c":15240.0,"v":881.0,"dr":0.004,"sa":0.4506},{"date":"2026-01-02","o":15980.0,"h":16370.0,"l":15980.0,"c":16270.0,"v":628.0,"dr":0.0676,"sa":0.4547},{"date":"2026-01-05","o":16210.0,"h":16210.0,"l":15440.0,"c":15960.0,"v":11987.0,"dr":-0.0191,"sa":0.4551},{"date":"2026-01-06","o":16260.0,"h":16260.0,"l":16000.0,"c":16060.0,"v":239.0,"dr":0.0063,"sa":0.4547},{"date":"2026-01-07","o":15630.0,"h":15630.0,"l":15500.0,"c":15550.0,"v":278.0,"dr":-0.0318,"sa":0.4561},{"date":"2026-01-08","o":15500.0,"h":15570.0,"l":15460.0,"c":15560.0,"v":42.0,"dr":0.0006,"sa":0.4561},{"date":"2026-01-09","o":15490.0,"h":15490.0,"l":15050.0,"c":15210.0,"v":7806.0,"dr":-0.0225,"sa":0.4567},{"date":"2026-01-12","o":15590.0,"h":15940.0,"l":15500.0,"c":15940.0,"v":605.0,"dr":0.048,"sa":0.4586},{"date":"2026-01-13","o":15850.0,"h":15850.0,"l":15560.0,"c":15540.0,"v":343.0,"dr":-0.0251,"sa":0.4588},{"date":"2026-01-14","o":15390.0,"h":15390.0,"l":15170.0,"c":15170.0,"v":222.0,"dr":-0.0238,"sa":0.4586},{"date":"2026-01-15","o":14850.0,"h":14850.0,"l":14710.0,"c":14750.0,"v":414.0,"dr":-0.0277,"sa":0.4596},{"date":"2026-01-16","o":14790.0,"h":14980.0,"l":14790.0,"c":14890.0,"v":303.0,"dr":0.0095,"sa":0.4596},{"date":"2026-01-19","o":14890.0,"h":14890.0,"l":14420.0,"c":14520.0,"v":27.0,"dr":-0.0248,"sa":0.4601},{"date":"2026-01-20","o":14790.0,"h":14860.0,"l":14790.0,"c":14770.0,"v":281.0,"dr":0.0172,"sa":0.4599},{"date":"2026-01-21","o":14480.0,"h":14480.0,"l":14160.0,"c":14250.0,"v":930.0,"dr":-0.0352,"sa":0.4614},{"date":"2026-01-22","o":14430.0,"h":14450.0,"l":14280.0,"c":14360.0,"v":724.0,"dr":0.0077,"sa":0.4613},{"date":"2026-01-23","o":14150.0,"h":14280.0,"l":14150.0,"c":14280.0,"v":416.0,"dr":-0.0056,"sa":0.4604},{"date":"2026-01-26","o":14380.0,"h":14460.0,"l":14340.0,"c":14350.0,"v":181.0,"dr":0.0049,"sa":0.4603},{"date":"2026-01-27","o":14520.0,"h":14520.0,"l":14220.0,"c":14220.0,"v":416.0,"dr":-0.0091,"sa":0.4525},{"date":"2026-01-28","o":14580.0,"h":14580.0,"l":14420.0,"c":14440.0,"v":381.0,"dr":0.0155,"sa":0.4499},{"date":"2026-01-29","o":14440.0,"h":14440.0,"l":14040.0,"c":14140.0,"v":335.0,"dr":-0.0208,"sa":0.4505},{"date":"2026-01-30","o":14110.0,"h":14250.0,"l":13600.0,"c":13800.0,"v":1136.0,"dr":-0.024,"sa":0.4512},{"date":"2026-02-02","o":13790.0,"h":13940.0,"l":13580.0,"c":13750.0,"v":298.0,"dr":-0.0036,"sa":0.4511},{"date":"2026-02-03","o":13660.0,"h":13660.0,"l":13490.0,"c":13600.0,"v":355.0,"dr":-0.0109,"sa":0.4512},{"date":"2026-02-04","o":13230.0,"h":13290.0,"l":12740.0,"c":13110.0,"v":926.0,"dr":-0.036,"sa":0.4528},{"date":"2026-02-05","o":13180.0,"h":13180.0,"l":12900.0,"c":13000.0,"v":845.0,"dr":-0.0084,"sa":0.4526},{"date":"2026-02-06","o":13150.0,"h":13150.0,"l":13070.0,"c":13100.0,"v":118.0,"dr":0.0077,"sa":0.4526},{"date":"2026-02-09","o":13160.0,"h":13230.0,"l":12960.0,"c":13030.0,"v":672.0,"dr":-0.0053,"sa":0.4524},{"date":"2026-02-10","o":12880.0,"h":13220.0,"l":12880.0,"c":13220.0,"v":540.0,"dr":0.0146,"sa":0.4526},{"date":"2026-02-11","o":12790.0,"h":12970.0,"l":12470.0,"c":12600.0,"v":1340.0,"dr":-0.0469,"sa":0.4537},{"date":"2026-02-12","o":12600.0,"h":12600.0,"l":12270.0,"c":12330.0,"v":982.0,"dr":-0.0214,"sa":0.4538},{"date":"2026-02-13","o":12630.0,"h":12750.0,"l":12580.0,"c":12720.0,"v":166.0,"dr":0.0316,"sa":0.4546},{"date":"2026-02-18","o":12600.0,"h":12610.0,"l":12400.0,"c":12340.0,"v":197.0,"dr":-0.0299,"sa":0.4556},{"date":"2026-02-19","o":12340.0,"h":12340.0,"l":12270.0,"c":12280.0,"v":15.0,"dr":-0.0049,"sa":0.4556},{"date":"2026-02-20","o":12000.0,"h":12290.0,"l":12000.0,"c":12270.0,"v":286.0,"dr":-0.0008,"sa":0.4555},{"date":"2026-02-23","o":12140.0,"h":12140.0,"l":11940.0,"c":11940.0,"v":124.0,"dr":-0.0269,"sa":0.4561},{"date":"2026-02-24","o":11930.0,"h":12140.0,"l":11900.0,"c":12100.0,"v":309.0,"dr":0.0134,"sa":0.4563},{"date":"2026-02-25","o":11910.0,"h":12160.0,"l":11760.0,"c":12100.0,"v":508.0,"dr":0.0,"sa":0.4562},{"date":"2026-02-26","o":11900.0,"h":12190.0,"l":11860.0,"c":12190.0,"v":807.0,"dr":0.0074,"sa":0.455},{"date":"2026-02-27","o":12180.0,"h":12210.0,"l":11990.0,"c":12010.0,"v":413.0,"dr":-0.0148,"sa":0.4533},{"date":"2026-03-02","o":12050.0,"h":12050.0,"l":11870.0,"c":12030.0,"v":608.0,"dr":0.0017,"sa":0.4531},{"date":"2026-03-03","o":12000.0,"h":12310.0,"l":11780.0,"c":12210.0,"v":745.0,"dr":0.015,"sa":0.4533},{"date":"2026-03-04","o":12280.0,"h":12490.0,"l":12240.0,"c":12340.0,"v":194.0,"dr":0.0106,"sa":0.4528},{"date":"2026-03-05","o":11950.0,"h":12160.0,"l":11950.0,"c":12050.0,"v":220.0,"dr":-0.0235,"sa":0.4534},{"date":"2026-03-06","o":12450.0,"h":12580.0,"l":12400.0,"c":12530.0,"v":577.0,"dr":0.0398,"sa":0.4536},{"date":"2026-03-09","o":12400.0,"h":12450.0,"l":12290.0,"c":12390.0,"v":889.0,"dr":-0.0112,"sa":0.4532},{"date":"2026-03-10","o":12340.0,"h":12460.0,"l":12300.0,"c":12340.0,"v":631.0,"dr":-0.004,"sa":0.451},{"date":"2026-03-11","o":12170.0,"h":12190.0,"l":11970.0,"c":11960.0,"v":403.0,"dr":-0.0308,"sa":0.4521},{"date":"2026-03-12","o":12040.0,"h":12130.0,"l":12010.0,"c":12130.0,"v":285.0,"dr":0.0142,"sa":0.4521},{"date":"2026-03-13","o":12320.0,"h":12390.0,"l":12180.0,"c":12400.0,"v":93.0,"dr":0.0223,"sa":0.4525},{"date":"2026-03-16","o":12480.0,"h":12600.0,"l":12460.0,"c":12580.0,"v":9818.0,"dr":0.0145,"sa":0.4527},{"date":"2026-03-17","o":12510.0,"h":12570.0,"l":12450.0,"c":12500.0,"v":282.0,"dr":-0.0064,"sa":0.4505},{"date":"2026-03-18","o":12410.0,"h":12410.0,"l":12260.0,"c":12260.0,"v":9748.0,"dr":-0.0192,"sa":0.4508},{"date":"2026-03-19","o":12230.0,"h":12250.0,"l":12160.0,"c":12150.0,"v":43.0,"dr":-0.009,"sa":0.4508},{"date":"2026-03-20","o":12070.0,"h":12090.0,"l":11940.0,"c":11940.0,"v":73.0,"dr":-0.0173,"sa":0.4511},{"date":"2026-03-23","o":11990.0,"h":11990.0,"l":11840.0,"c":11840.0,"v":62.0,"dr":-0.0084,"sa":0.4509},{"date":"2026-03-25","o":11840.0,"h":11840.0,"l":11620.0,"c":11730.0,"v":127.0,"dr":-0.0093,"sa":0.4509},{"date":"2026-03-26","o":11440.0,"h":11440.0,"l":11350.0,"c":11330.0,"v":592.0,"dr":-0.0341,"sa":0.452},{"date":"2026-03-27","o":11380.0,"h":11560.0,"l":11340.0,"c":11480.0,"v":570.0,"dr":0.0132,"sa":0.4522},{"date":"2026-03-30","o":11560.0,"h":11680.0,"l":11560.0,"c":11660.0,"v":213.0,"dr":0.0157,"sa":0.4524},{"date":"2026-03-31","o":11490.0,"h":11760.0,"l":11490.0,"c":11810.0,"v":245.0,"dr":0.0129,"sa":0.452},{"date":"2026-04-01","o":11860.0,"h":11970.0,"l":11860.0,"c":12010.0,"v":3414.0,"dr":0.0169,"sa":0.4523},{"date":"2026-04-06","o":12080.0,"h":12080.0,"l":11850.0,"c":11960.0,"v":248.0,"dr":-0.0042,"sa":0.4516},{"date":"2026-04-07","o":11810.0,"h":11930.0,"l":11810.0,"c":11970.0,"v":178.0,"dr":0.0008,"sa":0.4508},{"date":"2026-04-08","o":12000.0,"h":12130.0,"l":12000.0,"c":12050.0,"v":54.0,"dr":0.0067,"sa":0.4498},{"date":"2026-04-09","o":11980.0,"h":12000.0,"l":11850.0,"c":11980.0,"v":2673.0,"dr":-0.0058,"sa":0.4497},{"date":"2026-04-10","o":12040.0,"h":12040.0,"l":11900.0,"c":11890.0,"v":112.0,"dr":-0.0075,"sa":0.4497},{"date":"2026-04-13","o":11860.0,"h":11900.0,"l":11780.0,"c":11840.0,"v":719.0,"dr":-0.0042,"sa":0.4498},{"date":"2026-04-14","o":11770.0,"h":11960.0,"l":11770.0,"c":11940.0,"v":196.0,"dr":0.0084,"sa":0.4486},{"date":"2026-04-15","o":12020.0,"h":12110.0,"l":11920.0,"c":12050.0,"v":1643.0,"dr":0.0092,"sa":0.4479},{"date":"2026-04-16","o":12270.0,"h":12310.0,"l":12250.0,"c":12280.0,"v":491.0,"dr":0.0191,"sa":0.4481},{"date":"2026-04-17","o":12310.0,"h":12360.0,"l":12230.0,"c":12350.0,"v":1404.0,"dr":0.0057,"sa":0.4457},{"date":"2026-04-20","o":12220.0,"h":12450.0,"l":12220.0,"c":12430.0,"v":580.0,"dr":0.0065,"sa":0.4438},{"date":"2026-04-21","o":12160.0,"h":12220.0,"l":12040.0,"c":12030.0,"v":657.0,"dr":-0.0322,"sa":0.4448},{"date":"2026-04-22","o":11850.0,"h":11960.0,"l":11850.0,"c":11920.0,"v":393.0,"dr":-0.0091,"sa":0.4449},{"date":"2026-04-23","o":11640.0,"h":11700.0,"l":11540.0,"c":11600.0,"v":517.0,"dr":-0.0268,"sa":0.4446},{"date":"2026-04-24","o":11660.0,"h":11830.0,"l":11610.0,"c":11780.0,"v":698.0,"dr":0.0155,"sa":0.4438},{"date":"2026-04-27","o":11900.0,"h":12100.0,"l":11900.0,"c":12110.0,"v":275.0,"dr":0.028,"sa":0.4396},{"date":"2026-04-28","o":12100.0,"h":12100.0,"l":11930.0,"c":12010.0,"v":73.0,"dr":-0.0083,"sa":0.4385},{"date":"2026-04-29","o":11910.0,"h":12140.0,"l":11760.0,"c":12110.0,"v":400.0,"dr":0.0083,"sa":0.4352},{"date":"2026-04-30","o":12270.0,"h":12590.0,"l":12270.0,"c":12600.0,"v":621.0,"dr":0.0405,"sa":0.4364},{"date":"2026-05-04","o":12580.0,"h":12580.0,"l":12390.0,"c":12430.0,"v":1754.0,"dr":-0.0135,"sa":0.4346},{"date":"2026-05-05","o":12300.0,"h":12360.0,"l":12200.0,"c":12200.0,"v":587.0,"dr":-0.0185,"sa":0.4337},{"date":"2026-05-06","o":12280.0,"h":12560.0,"l":12280.0,"c":12560.0,"v":821.0,"dr":0.0295,"sa":0.4323},{"date":"2026-05-07","o":12500.0,"h":12580.0,"l":12390.0,"c":12460.0,"v":395.0,"dr":-0.008,"sa":0.4324},{"date":"2026-05-08","o":12480.0,"h":12480.0,"l":12290.0,"c":12290.0,"v":255.0,"dr":-0.0136,"sa":0.4325},{"date":"2026-05-11","o":12990.0,"h":12990.0,"l":12220.0,"c":12280.0,"v":3006.0,"dr":-0.0008,"sa":0.4326},{"date":"2026-05-12","o":12450.0,"h":12580.0,"l":12350.0,"c":12300.0,"v":5762.0,"dr":0.0016,"sa":0.4325},{"date":"2026-05-13","o":12460.0,"h":12760.0,"l":12460.0,"c":12720.0,"v":2515.0,"dr":0.0341,"sa":0.4312},{"date":"2026-05-14","o":12260.0,"h":12370.0,"l":12260.0,"c":12280.0,"v":1916.0,"dr":-0.0346,"sa":0.4325},{"date":"2026-05-15","o":12180.0,"h":12180.0,"l":12000.0,"c":12010.0,"v":338.0,"dr":-0.022,"sa":0.429},{"date":"2026-05-18","o":11960.0,"h":12130.0,"l":11960.0,"c":11990.0,"v":110.0,"dr":-0.0017,"sa":0.4289},{"date":"2026-05-19","o":12120.0,"h":12190.0,"l":12090.0,"c":12160.0,"v":172.0,"dr":0.0142,"sa":0.428},{"date":"2026-05-20","o":12260.0,"h":12470.0,"l":12260.0,"c":12400.0,"v":154.0,"dr":0.0197,"sa":0.4269},{"date":"2026-05-21","o":11730.0,"h":12100.0,"l":11240.0,"c":12110.0,"v":4643.0,"dr":-0.0234,"sa":0.4276},{"date":"2026-05-22","o":12210.0,"h":12450.0,"l":12180.0,"c":12310.0,"v":963.0,"dr":0.0165,"sa":0.4279},{"date":"2026-05-26","o":12860.0,"h":13210.0,"l":12770.0,"c":13130.0,"v":2517.0,"dr":0.0666,"sa":0.4062},{"date":"2026-05-27","o":13150.0,"h":13470.0,"l":13080.0,"c":13130.0,"v":3498.0,"dr":0.0,"sa":0.4058},{"date":"2026-05-28","o":13020.0,"h":13180.0,"l":13000.0,"c":13180.0,"v":604.0,"dr":0.0038,"sa":0.4057},{"date":"2026-05-29","o":13000.0,"h":13220.0,"l":13000.0,"c":13070.0,"v":998.0,"dr":-0.0083,"sa":0.4055},{"date":"2026-06-01","o":13030.0,"h":13170.0,"l":12940.0,"c":13100.0,"v":489.0,"dr":0.0023,"sa":0.4053},{"date":"2026-06-02","o":13270.0,"h":13470.0,"l":13270.0,"c":13390.0,"v":1322.0,"dr":0.0221,"sa":0.4055},{"date":"2026-06-03","o":13250.0,"h":13320.0,"l":13200.0,"c":13250.0,"v":801.0,"dr":-0.0105,"sa":0.4057},{"date":"2026-06-04","o":13400.0,"h":13400.0,"l":13270.0,"c":13290.0,"v":372.0,"dr":0.003,"sa":0.4057},{"date":"2026-06-05","o":13010.0,"h":13010.0,"l":12800.0,"c":12910.0,"v":1753.0,"dr":-0.0286,"sa":0.4036},{"date":"2026-06-08","o":13050.0,"h":13050.0,"l":12900.0,"c":12950.0,"v":476.0,"dr":0.0031,"sa":0.4036},{"date":"2026-06-09","o":12910.0,"h":13030.0,"l":12910.0,"c":13000.0,"v":225.0,"dr":0.0039,"sa":0.4032},{"date":"2026-06-10","o":13430.0,"h":13650.0,"l":13430.0,"c":13520.0,"v":856.0,"dr":0.04,"sa":0.4049},{"date":"2026-06-11","o":13380.0,"h":13480.0,"l":13200.0,"c":13390.0,"v":519.0,"dr":-0.0096,"sa":0.405},{"date":"2026-06-12","o":13570.0,"h":13570.0,"l":13450.0,"c":13450.0,"v":370.0,"dr":0.0045,"sa":0.4043},{"date":"2026-06-16","o":13300.0,"h":13330.0,"l":12960.0,"c":13090.0,"v":439.0,"dr":-0.0268,"sa":0.405},{"date":"2026-06-17","o":13130.0,"h":13270.0,"l":12990.0,"c":12950.0,"v":574.0,"dr":-0.0107,"sa":0.4051},{"date":"2026-06-18","o":12950.0,"h":13190.0,"l":12950.0,"c":13120.0,"v":313.0,"dr":0.0131,"sa":0.405},{"date":"2026-06-19","o":13620.0,"h":13620.0,"l":13490.0,"c":13500.0,"v":156.0,"dr":0.029,"sa":0.4046},{"date":"2026-06-22","o":13100.0,"h":13340.0,"l":13100.0,"c":13270.0,"v":158.0,"dr":-0.017,"sa":0.405},{"date":"2026-06-23","o":13130.0,"h":13240.0,"l":13060.0,"c":13270.0,"v":139.0,"dr":0.0,"sa":0.4048},{"date":"2026-06-24","o":13270.0,"h":13270.0,"l":13000.0,"c":12500.0,"v":1019.0,"dr":-0.058,"sa":0.409},{"date":"2026-06-25","o":12700.0,"h":12790.0,"l":12640.0,"c":12620.0,"v":410.0,"dr":0.0096,"sa":0.4088},{"date":"2026-06-26","o":13140.0,"h":13630.0,"l":13140.0,"c":13690.0,"v":1082.0,"dr":0.0848,"sa":0.417},{"date":"2026-06-29","o":13890.0,"h":14420.0,"l":13890.0,"c":14340.0,"v":1612.0,"dr":0.0475,"sa":0.4191},{"date":"2026-06-30","o":14250.0,"h":14430.0,"l":14250.0,"c":14280.0,"v":241.0,"dr":-0.0042,"sa":0.4144},{"date":"2026-07-01","o":14430.0,"h":14590.0,"l":14390.0,"c":14580.0,"v":243.0,"dr":0.021,"sa":0.4037},{"date":"2026-07-02","o":14460.0,"h":14530.0,"l":14120.0,"c":14280.0,"v":729.0,"dr":-0.0206,"sa":0.4036},{"date":"2026-07-03","o":14690.0,"h":14690.0,"l":14690.0,"c":14690.0,"v":13.0,"dr":0.0287,"sa":0.4044},{"date":"2026-07-06","o":14550.0,"h":14730.0,"l":14510.0,"c":14660.0,"v":1806.0,"dr":-0.002,"sa":0.4044},{"date":"2026-07-07","o":14740.0,"h":14780.0,"l":14730.0,"c":14700.0,"v":101.0,"dr":0.0027,"sa":0.4044},{"date":"2026-07-08","o":15240.0,"h":15250.0,"l":15000.0,"c":14960.0,"v":782.0,"dr":0.0177,"sa":0.4044},{"date":"2026-07-10","o":14930.0,"h":14930.0,"l":14280.0,"c":14340.0,"v":211.0,"dr":-0.0414,"sa":0.4062},{"date":"2026-07-13","o":14630.0,"h":14930.0,"l":14630.0,"c":14670.0,"v":982.0,"dr":0.023,"sa":0.4067},{"date":"2026-07-14","o":14410.0,"h":14450.0,"l":14180.0,"c":14290.0,"v":186.0,"dr":-0.0259,"sa":0.4076},{"date":"2026-07-15","o":14460.0,"h":14560.0,"l":14460.0,"c":14500.0,"v":221.0,"dr":0.0147,"sa":0.4073},{"date":"2026-07-16","o":14500.0,"h":14640.0,"l":14500.0,"c":14530.0,"v":312.0,"dr":0.0021,"sa":0.4072},{"date":"2026-07-17","o":14610.0,"h":14830.0,"l":14610.0,"c":14750.0,"v":434.0,"dr":0.0151,"sa":0.4074},{"date":"2026-07-20","o":15020.0,"h":15210.0,"l":14990.0,"c":15050.0,"v":523.0,"dr":0.0203,"sa":0.4056},{"date":"2026-07-21","o":14750.0,"h":14750.0,"l":14510.0,"c":14480.0,"v":1247.0,"dr":-0.0379,"sa":0.4075},{"date":"2026-07-22","o":13940.0,"h":13940.0,"l":13510.0,"c":13640.0,"v":1408.0,"dr":-0.058,"sa":0.41},{"date":"2026-07-23","o":13680.0,"h":13680.0,"l":13500.0,"c":13550.0,"v":432.0,"dr":-0.0066,"sa":0.4101},{"date":"2026-07-24","o":13630.0,"h":13690.0,"l":13550.0,"c":13650.0,"v":122.0,"dr":0.0074,"sa":0.4101},{"date":"2026-07-27","o":13890.0,"h":14200.0,"l":13850.0,"c":14120.0,"v":114.0,"dr":0.0344,"sa":0.4115},{"date":"2026-07-28","o":14610.0,"h":14700.0,"l":14500.0,"c":14510.0,"v":1021.0,"dr":0.0276,"sa":0.4106}]