[{"date":"2025-11-12","o":12020.0,"h":12150.0,"l":11660.0,"c":11850.0,"v":142501.0,"dr":-0.0075,"sa":0.7774},{"date":"2025-11-13","o":11800.0,"h":11900.0,"l":11370.0,"c":11450.0,"v":255228.0,"dr":-0.0338,"sa":0.7782},{"date":"2025-11-14","o":11300.0,"h":11880.0,"l":10800.0,"c":11870.0,"v":238145.0,"dr":0.0367,"sa":0.5271},{"date":"2025-11-17","o":11780.0,"h":11780.0,"l":11420.0,"c":11460.0,"v":205126.0,"dr":-0.0345,"sa":0.5283},{"date":"2025-11-18","o":11440.0,"h":11490.0,"l":11100.0,"c":11290.0,"v":267247.0,"dr":-0.0148,"sa":0.5282},{"date":"2025-11-19","o":11500.0,"h":11500.0,"l":11150.0,"c":11420.0,"v":513636.0,"dr":0.0115,"sa":0.5282},{"date":"2025-11-21","o":11500.0,"h":11570.0,"l":10860.0,"c":11340.0,"v":256260.0,"dr":-0.007,"sa":0.528},{"date":"2025-11-25","o":11060.0,"h":11210.0,"l":10740.0,"c":11110.0,"v":835239.0,"dr":-0.0203,"sa":0.5284},{"date":"2025-11-26","o":11010.0,"h":11610.0,"l":11010.0,"c":11520.0,"v":356143.0,"dr":0.0369,"sa":0.5293},{"date":"2025-11-27","o":11500.0,"h":11690.0,"l":11240.0,"c":11570.0,"v":89223.0,"dr":0.0043,"sa":0.527},{"date":"2025-11-28","o":11510.0,"h":11800.0,"l":11160.0,"c":11230.0,"v":406113.0,"dr":-0.0294,"sa":0.5277},{"date":"2025-12-01","o":11120.0,"h":11370.0,"l":10950.0,"c":11360.0,"v":366894.0,"dr":0.0116,"sa":0.5273},{"date":"2025-12-02","o":11400.0,"h":11800.0,"l":11400.0,"c":11540.0,"v":418970.0,"dr":0.0158,"sa":0.5272},{"date":"2025-12-03","o":11660.0,"h":11700.0,"l":11330.0,"c":11380.0,"v":369133.0,"dr":-0.0139,"sa":0.5258},{"date":"2025-12-04","o":11390.0,"h":11600.0,"l":11300.0,"c":11550.0,"v":363372.0,"dr":0.0149,"sa":0.5247},{"date":"2025-12-05","o":11650.0,"h":11650.0,"l":11330.0,"c":11470.0,"v":266275.0,"dr":-0.0069,"sa":0.5246},{"date":"2025-12-09","o":11660.0,"h":11820.0,"l":11470.0,"c":11560.0,"v":309730.0,"dr":0.0078,"sa":0.5244},{"date":"2025-12-10","o":11730.0,"h":11730.0,"l":11400.0,"c":11550.0,"v":193798.0,"dr":-0.0009,"sa":0.5244},{"date":"2025-12-11","o":11500.0,"h":11500.0,"l":11060.0,"c":11370.0,"v":257318.0,"dr":-0.0156,"sa":0.5243},{"date":"2025-12-12","o":11400.0,"h":11560.0,"l":11030.0,"c":11160.0,"v":162516.0,"dr":-0.0185,"sa":0.5246},{"date":"2025-12-15","o":11150.0,"h":11330.0,"l":11090.0,"c":11260.0,"v":519192.0,"dr":0.009,"sa":0.5246},{"date":"2025-12-16","o":11260.0,"h":11430.0,"l":11210.0,"c":11370.0,"v":239541.0,"dr":0.0098,"sa":0.523},{"date":"2025-12-17","o":11400.0,"h":11480.0,"l":11000.0,"c":11120.0,"v":619102.0,"dr":-0.022,"sa":0.5233},{"date":"2025-12-18","o":11200.0,"h":11360.0,"l":11100.0,"c":11210.0,"v":477025.0,"dr":0.0081,"sa":0.522},{"date":"2025-12-19","o":11210.0,"h":11660.0,"l":11210.0,"c":11630.0,"v":226883.0,"dr":0.0375,"sa":0.5218},{"date":"2025-12-22","o":11730.0,"h":11900.0,"l":11700.0,"c":11830.0,"v":291585.0,"dr":0.0172,"sa":0.5216},{"date":"2025-12-23","o":11900.0,"h":12090.0,"l":11700.0,"c":12010.0,"v":260824.0,"dr":0.0152,"sa":0.521},{"date":"2025-12-24","o":12080.0,"h":12080.0,"l":11890.0,"c":11960.0,"v":54828.0,"dr":-0.0042,"sa":0.5208},{"date":"2025-12-26","o":11810.0,"h":12250.0,"l":11810.0,"c":12200.0,"v":156463.0,"dr":0.0201,"sa":0.5208},{"date":"2025-12-29","o":12200.0,"h":12200.0,"l":11780.0,"c":11960.0,"v":186311.0,"dr":-0.0197,"sa":0.5213},{"date":"2025-12-30","o":12000.0,"h":12150.0,"l":11860.0,"c":11920.0,"v":130302.0,"dr":-0.0033,"sa":0.5211},{"date":"2026-01-02","o":12400.0,"h":12400.0,"l":12000.0,"c":12100.0,"v":188639.0,"dr":0.0151,"sa":0.5209},{"date":"2026-01-05","o":12200.0,"h":12400.0,"l":11930.0,"c":12010.0,"v":229855.0,"dr":-0.0074,"sa":0.5206},{"date":"2026-01-06","o":12060.0,"h":12310.0,"l":11990.0,"c":12050.0,"v":403560.0,"dr":0.0033,"sa":0.5195},{"date":"2026-01-07","o":12100.0,"h":12250.0,"l":11950.0,"c":12100.0,"v":179025.0,"dr":0.0041,"sa":0.5179},{"date":"2026-01-08","o":12120.0,"h":12280.0,"l":11720.0,"c":11800.0,"v":191953.0,"dr":-0.0248,"sa":0.5186},{"date":"2026-01-09","o":11800.0,"h":12000.0,"l":11740.0,"c":11870.0,"v":158930.0,"dr":0.0059,"sa":0.5185},{"date":"2026-01-12","o":11680.0,"h":11940.0,"l":11600.0,"c":11910.0,"v":162755.0,"dr":0.0034,"sa":0.5177},{"date":"2026-01-13","o":11910.0,"h":11990.0,"l":11700.0,"c":11770.0,"v":189170.0,"dr":-0.0118,"sa":0.5176},{"date":"2026-01-14","o":11800.0,"h":11800.0,"l":11500.0,"c":11520.0,"v":223634.0,"dr":-0.0212,"sa":0.5176},{"date":"2026-01-15","o":11800.0,"h":11970.0,"l":11700.0,"c":11900.0,"v":242070.0,"dr":0.033,"sa":0.5161},{"date":"2026-01-16","o":12000.0,"h":12030.0,"l":11810.0,"c":11920.0,"v":119403.0,"dr":0.0017,"sa":0.5138},{"date":"2026-01-19","o":11800.0,"h":11800.0,"l":10800.0,"c":11700.0,"v":91502.0,"dr":-0.0185,"sa":0.5105},{"date":"2026-01-20","o":11590.0,"h":11590.0,"l":11330.0,"c":11390.0,"v":354857.0,"dr":-0.0265,"sa":0.5111},{"date":"2026-01-21","o":11400.0,"h":11700.0,"l":11280.0,"c":11650.0,"v":347376.0,"dr":0.0228,"sa":0.5114},{"date":"2026-01-22","o":11680.0,"h":11700.0,"l":11530.0,"c":11620.0,"v":204752.0,"dr":-0.0026,"sa":0.5104},{"date":"2026-01-23","o":11610.0,"h":11930.0,"l":11610.0,"c":11840.0,"v":275919.0,"dr":0.0189,"sa":0.5101},{"date":"2026-01-26","o":11800.0,"h":11910.0,"l":11710.0,"c":11770.0,"v":156903.0,"dr":-0.0059,"sa":0.5099},{"date":"2026-01-27","o":11850.0,"h":12000.0,"l":11710.0,"c":11920.0,"v":245751.0,"dr":0.0127,"sa":0.5093},{"date":"2026-01-28","o":11920.0,"h":12150.0,"l":11920.0,"c":12050.0,"v":183807.0,"dr":0.0109,"sa":0.5094},{"date":"2026-01-29","o":12000.0,"h":12190.0,"l":11710.0,"c":11940.0,"v":283560.0,"dr":-0.0091,"sa":0.5094},{"date":"2026-01-30","o":11900.0,"h":12190.0,"l":11900.0,"c":11970.0,"v":152707.0,"dr":0.0025,"sa":0.5094},{"date":"2026-02-02","o":11970.0,"h":11970.0,"l":11640.0,"c":11680.0,"v":142935.0,"dr":-0.0242,"sa":0.5099},{"date":"2026-02-03","o":11700.0,"h":11720.0,"l":11000.0,"c":11110.0,"v":367462.0,"dr":-0.0488,"sa":0.5106},{"date":"2026-02-04","o":11110.0,"h":11290.0,"l":10720.0,"c":10960.0,"v":280385.0,"dr":-0.0135,"sa":0.5107},{"date":"2026-02-05","o":10900.0,"h":11050.0,"l":10690.0,"c":10870.0,"v":312503.0,"dr":-0.0082,"sa":0.5093},{"date":"2026-02-06","o":11050.0,"h":11590.0,"l":10920.0,"c":11520.0,"v":323880.0,"dr":0.0598,"sa":0.4805},{"date":"2026-02-09","o":11520.0,"h":12030.0,"l":11390.0,"c":11760.0,"v":297232.0,"dr":0.0208,"sa":0.4734},{"date":"2026-02-10","o":11860.0,"h":11860.0,"l":11520.0,"c":11620.0,"v":116634.0,"dr":-0.0119,"sa":0.4719},{"date":"2026-02-11","o":11690.0,"h":11850.0,"l":11570.0,"c":11790.0,"v":214961.0,"dr":0.0146,"sa":0.472},{"date":"2026-02-12","o":11800.0,"h":11850.0,"l":11430.0,"c":11500.0,"v":197539.0,"dr":-0.0246,"sa":0.4728},{"date":"2026-02-13","o":11500.0,"h":11580.0,"l":11170.0,"c":11230.0,"v":161865.0,"dr":-0.0235,"sa":0.4725},{"date":"2026-02-18","o":11440.0,"h":11640.0,"l":11300.0,"c":11300.0,"v":181663.0,"dr":0.0062,"sa":0.4724},{"date":"2026-02-19","o":11360.0,"h":11390.0,"l":11150.0,"c":11250.0,"v":162635.0,"dr":-0.0044,"sa":0.47},{"date":"2026-02-20","o":11250.0,"h":11510.0,"l":11230.0,"c":11440.0,"v":167080.0,"dr":0.0169,"sa":0.4698},{"date":"2026-02-23","o":11660.0,"h":11660.0,"l":11340.0,"c":11450.0,"v":253439.0,"dr":0.0009,"sa":0.4697},{"date":"2026-02-24","o":11350.0,"h":11680.0,"l":11300.0,"c":11640.0,"v":175933.0,"dr":0.0166,"sa":0.4688},{"date":"2026-02-25","o":11650.0,"h":12100.0,"l":11650.0,"c":12100.0,"v":301588.0,"dr":0.0395,"sa":0.4701},{"date":"2026-02-26","o":12120.0,"h":12250.0,"l":11390.0,"c":11480.0,"v":1163935.0,"dr":-0.0512,"sa":0.4729},{"date":"2026-02-27","o":11340.0,"h":11360.0,"l":10880.0,"c":10960.0,"v":452379.0,"dr":-0.0453,"sa":0.4742},{"date":"2026-03-02","o":10800.0,"h":11160.0,"l":10620.0,"c":11140.0,"v":366907.0,"dr":0.0164,"sa":0.4741},{"date":"2026-03-03","o":11000.0,"h":11180.0,"l":10780.0,"c":11130.0,"v":206118.0,"dr":-0.0009,"sa":0.4741},{"date":"2026-03-04","o":11400.0,"h":11400.0,"l":11020.0,"c":11240.0,"v":142286.0,"dr":0.0099,"sa":0.4738},{"date":"2026-03-05","o":11190.0,"h":11280.0,"l":10930.0,"c":11110.0,"v":745328.0,"dr":-0.0116,"sa":0.474},{"date":"2026-03-06","o":11110.0,"h":11280.0,"l":11040.0,"c":11080.0,"v":157133.0,"dr":-0.0027,"sa":0.4739},{"date":"2026-03-09","o":10950.0,"h":11250.0,"l":10850.0,"c":11170.0,"v":199472.0,"dr":0.0081,"sa":0.4725},{"date":"2026-03-10","o":11150.0,"h":11400.0,"l":11110.0,"c":11280.0,"v":230258.0,"dr":0.0098,"sa":0.4722},{"date":"2026-03-11","o":11250.0,"h":11420.0,"l":11200.0,"c":11240.0,"v":216485.0,"dr":-0.0035,"sa":0.4707},{"date":"2026-03-12","o":11200.0,"h":11280.0,"l":11070.0,"c":11160.0,"v":207080.0,"dr":-0.0071,"sa":0.4707},{"date":"2026-03-13","o":11210.0,"h":11320.0,"l":10990.0,"c":11070.0,"v":104386.0,"dr":-0.0081,"sa":0.4692},{"date":"2026-03-16","o":11120.0,"h":11550.0,"l":11120.0,"c":11240.0,"v":1528279.0,"dr":0.0154,"sa":0.4692},{"date":"2026-03-17","o":11190.0,"h":11280.0,"l":11120.0,"c":11230.0,"v":352438.0,"dr":-0.0009,"sa":0.4682},{"date":"2026-03-18","o":11260.0,"h":11270.0,"l":11020.0,"c":11070.0,"v":297606.0,"dr":-0.0142,"sa":0.4655},{"date":"2026-03-19","o":11000.0,"h":11040.0,"l":10790.0,"c":10900.0,"v":331454.0,"dr":-0.0154,"sa":0.4656},{"date":"2026-03-20","o":10900.0,"h":10930.0,"l":10540.0,"c":10610.0,"v":314690.0,"dr":-0.0266,"sa":0.4648},{"date":"2026-03-23","o":10740.0,"h":10910.0,"l":10660.0,"c":10750.0,"v":144285.0,"dr":0.0132,"sa":0.4639},{"date":"2026-03-25","o":10870.0,"h":10990.0,"l":10770.0,"c":10800.0,"v":285627.0,"dr":0.0047,"sa":0.4618},{"date":"2026-03-26","o":10710.0,"h":10710.0,"l":10330.0,"c":10350.0,"v":374925.0,"dr":-0.0417,"sa":0.4639},{"date":"2026-03-27","o":10330.0,"h":10360.0,"l":10140.0,"c":10320.0,"v":368055.0,"dr":-0.0029,"sa":0.4609},{"date":"2026-03-30","o":10350.0,"h":10420.0,"l":10160.0,"c":10240.0,"v":489675.0,"dr":-0.0078,"sa":0.461},{"date":"2026-03-31","o":10380.0,"h":10740.0,"l":10280.0,"c":10730.0,"v":619070.0,"dr":0.0479,"sa":0.4632},{"date":"2026-04-01","o":10840.0,"h":10960.0,"l":10750.0,"c":10910.0,"v":658046.0,"dr":0.0168,"sa":0.4633},{"date":"2026-04-06","o":10910.0,"h":11000.0,"l":10830.0,"c":10990.0,"v":239415.0,"dr":0.0073,"sa":0.4633},{"date":"2026-04-07","o":10940.0,"h":11020.0,"l":10780.0,"c":10990.0,"v":275825.0,"dr":0.0,"sa":0.4631},{"date":"2026-04-08","o":11300.0,"h":11380.0,"l":11120.0,"c":11220.0,"v":632889.0,"dr":0.0209,"sa":0.4626},{"date":"2026-04-09","o":11230.0,"h":11350.0,"l":11110.0,"c":11320.0,"v":325808.0,"dr":0.0089,"sa":0.4588},{"date":"2026-04-10","o":11400.0,"h":11710.0,"l":11350.0,"c":11580.0,"v":623966.0,"dr":0.023,"sa":0.4588},{"date":"2026-04-13","o":11480.0,"h":11590.0,"l":11390.0,"c":11540.0,"v":297820.0,"dr":-0.0035,"sa":0.4588},{"date":"2026-04-14","o":11600.0,"h":12020.0,"l":11600.0,"c":11980.0,"v":376823.0,"dr":0.0381,"sa":0.46},{"date":"2026-04-15","o":12000.0,"h":12260.0,"l":11910.0,"c":12060.0,"v":346998.0,"dr":0.0067,"sa":0.4599},{"date":"2026-04-16","o":11980.0,"h":12090.0,"l":11810.0,"c":12020.0,"v":278417.0,"dr":-0.0033,"sa":0.4548},{"date":"2026-04-17","o":12000.0,"h":12250.0,"l":12000.0,"c":12230.0,"v":306675.0,"dr":0.0175,"sa":0.4507},{"date":"2026-04-20","o":12220.0,"h":12350.0,"l":12010.0,"c":12330.0,"v":278205.0,"dr":0.0082,"sa":0.4486},{"date":"2026-04-21","o":12030.0,"h":12410.0,"l":12030.0,"c":12200.0,"v":329941.0,"dr":-0.0105,"sa":0.4488},{"date":"2026-04-22","o":12330.0,"h":12420.0,"l":12170.0,"c":12380.0,"v":172946.0,"dr":0.0148,"sa":0.4255},{"date":"2026-04-23","o":12300.0,"h":12530.0,"l":12150.0,"c":12300.0,"v":248835.0,"dr":-0.0065,"sa":0.4236},{"date":"2026-04-24","o":12370.0,"h":13090.0,"l":12300.0,"c":12960.0,"v":630079.0,"dr":0.0537,"sa":0.4266},{"date":"2026-04-27","o":13000.0,"h":13710.0,"l":12980.0,"c":13680.0,"v":565444.0,"dr":0.0556,"sa":0.4253},{"date":"2026-04-28","o":13450.0,"h":13490.0,"l":13120.0,"c":13330.0,"v":427530.0,"dr":-0.0256,"sa":0.4263},{"date":"2026-04-29","o":13350.0,"h":13350.0,"l":12890.0,"c":12950.0,"v":247176.0,"dr":-0.0285,"sa":0.4106},{"date":"2026-04-30","o":13000.0,"h":13000.0,"l":12300.0,"c":12500.0,"v":639752.0,"dr":-0.0347,"sa":0.3963},{"date":"2026-05-04","o":12500.0,"h":12600.0,"l":12140.0,"c":12400.0,"v":417243.0,"dr":-0.008,"sa":0.3945},{"date":"2026-05-05","o":12400.0,"h":12480.0,"l":12140.0,"c":12150.0,"v":272315.0,"dr":-0.0202,"sa":0.3913},{"date":"2026-05-06","o":12410.0,"h":12870.0,"l":12280.0,"c":12830.0,"v":783174.0,"dr":0.056,"sa":0.3917},{"date":"2026-05-07","o":12840.0,"h":13280.0,"l":12740.0,"c":13120.0,"v":420158.0,"dr":0.0226,"sa":0.3905},{"date":"2026-05-08","o":13200.0,"h":13540.0,"l":13200.0,"c":13330.0,"v":587420.0,"dr":0.016,"sa":0.3897},{"date":"2026-05-11","o":13320.0,"h":13790.0,"l":13250.0,"c":13550.0,"v":452507.0,"dr":0.0165,"sa":0.3899},{"date":"2026-05-12","o":13470.0,"h":13830.0,"l":13280.0,"c":13460.0,"v":308295.0,"dr":-0.0066,"sa":0.39},{"date":"2026-05-13","o":13740.0,"h":14090.0,"l":13680.0,"c":13940.0,"v":407376.0,"dr":0.0357,"sa":0.3853},{"date":"2026-05-14","o":14100.0,"h":14660.0,"l":14100.0,"c":14550.0,"v":527826.0,"dr":0.0438,"sa":0.3872},{"date":"2026-05-15","o":14530.0,"h":14530.0,"l":13910.0,"c":13920.0,"v":386198.0,"dr":-0.0433,"sa":0.3895},{"date":"2026-05-18","o":14100.0,"h":14260.0,"l":13510.0,"c":13710.0,"v":462800.0,"dr":-0.0151,"sa":0.39},{"date":"2026-05-19","o":13670.0,"h":13930.0,"l":13480.0,"c":13680.0,"v":437945.0,"dr":-0.0022,"sa":0.3899},{"date":"2026-05-20","o":13700.0,"h":14030.0,"l":13690.0,"c":13830.0,"v":522776.0,"dr":0.011,"sa":0.3865},{"date":"2026-05-21","o":13750.0,"h":14120.0,"l":13480.0,"c":13530.0,"v":760450.0,"dr":-0.0217,"sa":0.3841},{"date":"2026-05-22","o":13840.0,"h":13840.0,"l":13280.0,"c":13340.0,"v":420908.0,"dr":-0.014,"sa":0.3827},{"date":"2026-05-26","o":13360.0,"h":13540.0,"l":13150.0,"c":13290.0,"v":528645.0,"dr":-0.0037,"sa":0.3827},{"date":"2026-05-27","o":13280.0,"h":13280.0,"l":12920.0,"c":13150.0,"v":563757.0,"dr":-0.0105,"sa":0.3829},{"date":"2026-05-28","o":13200.0,"h":13330.0,"l":13050.0,"c":13270.0,"v":522976.0,"dr":0.0091,"sa":0.3828},{"date":"2026-05-29","o":13300.0,"h":13470.0,"l":13090.0,"c":13090.0,"v":927380.0,"dr":-0.0136,"sa":0.3831},{"date":"2026-06-01","o":13350.0,"h":13990.0,"l":13350.0,"c":13960.0,"v":887008.0,"dr":0.0665,"sa":0.3873},{"date":"2026-06-02","o":14000.0,"h":14530.0,"l":13850.0,"c":13930.0,"v":469890.0,"dr":-0.0021,"sa":0.3874},{"date":"2026-06-03","o":13990.0,"h":14010.0,"l":13470.0,"c":13550.0,"v":394938.0,"dr":-0.0273,"sa":0.3884},{"date":"2026-06-04","o":13560.0,"h":13980.0,"l":13310.0,"c":13790.0,"v":385797.0,"dr":0.0177,"sa":0.3884},{"date":"2026-06-05","o":13560.0,"h":13710.0,"l":12920.0,"c":12940.0,"v":705852.0,"dr":-0.0616,"sa":0.3934},{"date":"2026-06-08","o":13160.0,"h":13300.0,"l":13020.0,"c":13210.0,"v":447178.0,"dr":0.0209,"sa":0.3938},{"date":"2026-06-09","o":13300.0,"h":13460.0,"l":12620.0,"c":13110.0,"v":707350.0,"dr":-0.0076,"sa":0.3921},{"date":"2026-06-10","o":13030.0,"h":13070.0,"l":12580.0,"c":12600.0,"v":857427.0,"dr":-0.0389,"sa":0.3937},{"date":"2026-06-11","o":12680.0,"h":12820.0,"l":12430.0,"c":12780.0,"v":690246.0,"dr":0.0143,"sa":0.3938},{"date":"2026-06-12","o":12770.0,"h":12940.0,"l":12690.0,"c":12810.0,"v":582858.0,"dr":0.0023,"sa":0.3925},{"date":"2026-06-16","o":13030.0,"h":13160.0,"l":12940.0,"c":12980.0,"v":519468.0,"dr":0.0133,"sa":0.3926},{"date":"2026-06-17","o":13050.0,"h":13070.0,"l":12740.0,"c":12860.0,"v":448254.0,"dr":-0.0092,"sa":0.3926},{"date":"2026-06-18","o":12960.0,"h":13300.0,"l":12930.0,"c":13220.0,"v":578370.0,"dr":0.028,"sa":0.3932},{"date":"2026-06-19","o":13320.0,"h":13580.0,"l":13250.0,"c":13500.0,"v":100841.0,"dr":0.0212,"sa":0.3936},{"date":"2026-06-22","o":13480.0,"h":13540.0,"l":13210.0,"c":13300.0,"v":516383.0,"dr":-0.0148,"sa":0.394},{"date":"2026-06-23","o":12920.0,"h":13090.0,"l":12730.0,"c":12950.0,"v":973258.0,"dr":-0.0263,"sa":0.395},{"date":"2026-06-24","o":13190.0,"h":13190.0,"l":12740.0,"c":12860.0,"v":387360.0,"dr":-0.0069,"sa":0.3949},{"date":"2026-06-25","o":12900.0,"h":13000.0,"l":12380.0,"c":12560.0,"v":854377.0,"dr":-0.0233,"sa":0.395},{"date":"2026-06-26","o":12470.0,"h":12580.0,"l":12320.0,"c":12570.0,"v":457783.0,"dr":0.0008,"sa":0.395},{"date":"2026-06-29","o":12400.0,"h":12670.0,"l":12310.0,"c":12590.0,"v":554743.0,"dr":0.0016,"sa":0.395},{"date":"2026-06-30","o":12800.0,"h":13100.0,"l":12630.0,"c":13040.0,"v":809899.0,"dr":0.0357,"sa":0.3957},{"date":"2026-07-01","o":12790.0,"h":13130.0,"l":12660.0,"c":12950.0,"v":851207.0,"dr":-0.0069,"sa":0.3951},{"date":"2026-07-02","o":13100.0,"h":13200.0,"l":12600.0,"c":12820.0,"v":760085.0,"dr":-0.01,"sa":0.3947},{"date":"2026-07-03","o":12920.0,"h":13000.0,"l":12500.0,"c":12940.0,"v":100063.0,"dr":0.0094,"sa":0.3913},{"date":"2026-07-06","o":12810.0,"h":12920.0,"l":12680.0,"c":12860.0,"v":395910.0,"dr":-0.0062,"sa":0.3914},{"date":"2026-07-07","o":12610.0,"h":13000.0,"l":12480.0,"c":12930.0,"v":667356.0,"dr":0.0054,"sa":0.3912},{"date":"2026-07-08","o":12930.0,"h":13480.0,"l":12800.0,"c":13430.0,"v":518895.0,"dr":0.0387,"sa":0.3927},{"date":"2026-07-10","o":13410.0,"h":13770.0,"l":13300.0,"c":13740.0,"v":180885.0,"dr":0.0231,"sa":0.3931},{"date":"2026-07-13","o":13700.0,"h":13820.0,"l":13300.0,"c":13310.0,"v":401608.0,"dr":-0.0313,"sa":0.3939},{"date":"2026-07-14","o":13400.0,"h":13840.0,"l":13250.0,"c":13740.0,"v":359622.0,"dr":0.0323,"sa":0.3949},{"date":"2026-07-15","o":13800.0,"h":13880.0,"l":13440.0,"c":13840.0,"v":381809.0,"dr":0.0073,"sa":0.3949},{"date":"2026-07-16","o":13750.0,"h":13770.0,"l":13420.0,"c":13520.0,"v":255252.0,"dr":-0.0231,"sa":0.3954},{"date":"2026-07-17","o":13300.0,"h":13560.0,"l":12920.0,"c":13300.0,"v":1132975.0,"dr":-0.0163,"sa":0.3957},{"date":"2026-07-20","o":13500.0,"h":13630.0,"l":13250.0,"c":13330.0,"v":319417.0,"dr":0.0023,"sa":0.3941},{"date":"2026-07-21","o":13590.0,"h":13690.0,"l":13360.0,"c":13550.0,"v":286136.0,"dr":0.0165,"sa":0.3943},{"date":"2026-07-22","o":13550.0,"h":14050.0,"l":13400.0,"c":13870.0,"v":479304.0,"dr":0.0236,"sa":0.3947},{"date":"2026-07-23","o":13780.0,"h":13880.0,"l":13540.0,"c":13800.0,"v":256413.0,"dr":-0.005,"sa":0.3939},{"date":"2026-07-24","o":13720.0,"h":14030.0,"l":13610.0,"c":13770.0,"v":196003.0,"dr":-0.0022,"sa":0.3939},{"date":"2026-07-27","o":13750.0,"h":13810.0,"l":13020.0,"c":13130.0,"v":991802.0,"dr":-0.0465,"sa":0.3964},{"date":"2026-07-28","o":13120.0,"h":13260.0,"l":12880.0,"c":13110.0,"v":669542.0,"dr":-0.0015,"sa":0.3964}]