[{"date":"2025-11-12","o":68475.0,"h":68475.0,"l":67175.0,"c":67925.0,"v":569.0,"dr":0.01,"sa":0.8904},{"date":"2025-11-13","o":67300.0,"h":67725.0,"l":65425.0,"c":65450.0,"v":2585.0,"dr":-0.0364,"sa":0.8913},{"date":"2025-11-14","o":62900.0,"h":67125.0,"l":60225.0,"c":67000.0,"v":706.0,"dr":0.0237,"sa":0.514},{"date":"2025-11-17","o":66275.0,"h":68975.0,"l":66250.0,"c":67650.0,"v":1148.0,"dr":0.0097,"sa":0.5132},{"date":"2025-11-18","o":66650.0,"h":67050.0,"l":65300.0,"c":66250.0,"v":460.0,"dr":-0.0207,"sa":0.5134},{"date":"2025-11-19","o":65450.0,"h":68925.0,"l":65450.0,"c":68750.0,"v":476.0,"dr":0.0377,"sa":0.5144},{"date":"2025-11-21","o":66300.0,"h":68675.0,"l":65200.0,"c":67675.0,"v":364.0,"dr":-0.0156,"sa":0.5146},{"date":"2025-11-25","o":70150.0,"h":73700.0,"l":70150.0,"c":73475.0,"v":2212.0,"dr":0.0857,"sa":0.5207},{"date":"2025-11-26","o":74475.0,"h":77200.0,"l":74225.0,"c":77150.0,"v":1656.0,"dr":0.05,"sa":0.5228},{"date":"2025-11-27","o":77425.0,"h":78000.0,"l":73000.0,"c":76100.0,"v":83.0,"dr":-0.0136,"sa":0.5128},{"date":"2025-11-28","o":76775.0,"h":77500.0,"l":72325.0,"c":76900.0,"v":395.0,"dr":0.0105,"sa":0.5124},{"date":"2025-12-01","o":76300.0,"h":77550.0,"l":75275.0,"c":77425.0,"v":745.0,"dr":0.0068,"sa":0.5121},{"date":"2025-12-02","o":78325.0,"h":81250.0,"l":77850.0,"c":81250.0,"v":1103.0,"dr":0.0494,"sa":0.5115},{"date":"2025-12-03","o":81200.0,"h":81950.0,"l":78950.0,"c":80175.0,"v":1438.0,"dr":-0.0132,"sa":0.5114},{"date":"2025-12-04","o":79000.0,"h":82350.0,"l":79000.0,"c":81725.0,"v":429.0,"dr":0.0193,"sa":0.5116},{"date":"2025-12-05","o":82125.0,"h":82125.0,"l":80750.0,"c":81075.0,"v":344.0,"dr":-0.008,"sa":0.5112},{"date":"2025-12-09","o":80225.0,"h":80500.0,"l":79475.0,"c":80225.0,"v":373.0,"dr":-0.0105,"sa":0.5114},{"date":"2025-12-10","o":81000.0,"h":82450.0,"l":79750.0,"c":82625.0,"v":735.0,"dr":0.0299,"sa":0.5119},{"date":"2025-12-11","o":81775.0,"h":82000.0,"l":79125.0,"c":81200.0,"v":1206.0,"dr":-0.0172,"sa":0.5105},{"date":"2025-12-12","o":80975.0,"h":81375.0,"l":78425.0,"c":78625.0,"v":1006.0,"dr":-0.0317,"sa":0.5112},{"date":"2025-12-15","o":80400.0,"h":80575.0,"l":78875.0,"c":80200.0,"v":515.0,"dr":0.02,"sa":0.5115},{"date":"2025-12-16","o":79500.0,"h":80600.0,"l":79125.0,"c":79475.0,"v":487.0,"dr":-0.009,"sa":0.5114},{"date":"2025-12-17","o":80175.0,"h":80175.0,"l":77025.0,"c":77050.0,"v":666.0,"dr":-0.0305,"sa":0.5078},{"date":"2025-12-18","o":78850.0,"h":80950.0,"l":78075.0,"c":78425.0,"v":391.0,"dr":0.0178,"sa":0.5079},{"date":"2025-12-19","o":79500.0,"h":80375.0,"l":78825.0,"c":79475.0,"v":561.0,"dr":0.0134,"sa":0.5078},{"date":"2025-12-22","o":80650.0,"h":80925.0,"l":79675.0,"c":80175.0,"v":695.0,"dr":0.0088,"sa":0.5077},{"date":"2025-12-23","o":81000.0,"h":81000.0,"l":79100.0,"c":79175.0,"v":453.0,"dr":-0.0125,"sa":0.5079},{"date":"2025-12-24","o":79575.0,"h":79950.0,"l":79425.0,"c":79575.0,"v":20.0,"dr":0.0051,"sa":0.5079},{"date":"2025-12-26","o":81500.0,"h":81950.0,"l":76050.0,"c":80900.0,"v":117.0,"dr":0.0167,"sa":0.508},{"date":"2025-12-29","o":80075.0,"h":80550.0,"l":79100.0,"c":80325.0,"v":551.0,"dr":-0.0071,"sa":0.5076},{"date":"2025-12-30","o":80575.0,"h":81200.0,"l":79325.0,"c":79325.0,"v":307.0,"dr":-0.0124,"sa":0.5074},{"date":"2026-01-02","o":80450.0,"h":83150.0,"l":80450.0,"c":82950.0,"v":890.0,"dr":0.0457,"sa":0.509},{"date":"2026-01-05","o":85175.0,"h":88450.0,"l":84500.0,"c":87475.0,"v":713.0,"dr":0.0546,"sa":0.5082},{"date":"2026-01-06","o":88400.0,"h":91250.0,"l":87700.0,"c":90550.0,"v":500.0,"dr":0.0352,"sa":0.5089},{"date":"2026-01-07","o":90275.0,"h":90375.0,"l":88425.0,"c":89700.0,"v":3139.0,"dr":-0.0094,"sa":0.5084},{"date":"2026-01-08","o":89950.0,"h":89950.0,"l":85550.0,"c":86075.0,"v":765.0,"dr":-0.0404,"sa":0.5103},{"date":"2026-01-09","o":89125.0,"h":91975.0,"l":88425.0,"c":91575.0,"v":2246.0,"dr":0.0639,"sa":0.5138},{"date":"2026-01-12","o":92000.0,"h":94650.0,"l":91625.0,"c":94100.0,"v":1264.0,"dr":0.0276,"sa":0.514},{"date":"2026-01-13","o":95250.0,"h":95250.0,"l":92900.0,"c":93200.0,"v":351.0,"dr":-0.0096,"sa":0.5138},{"date":"2026-01-14","o":93100.0,"h":93100.0,"l":90625.0,"c":91275.0,"v":518.0,"dr":-0.0207,"sa":0.5142},{"date":"2026-01-15","o":98950.0,"h":100200.0,"l":97650.0,"c":97600.0,"v":1576.0,"dr":0.0693,"sa":0.5166},{"date":"2026-01-16","o":99050.0,"h":99550.0,"l":97100.0,"c":99400.0,"v":1177.0,"dr":0.0184,"sa":0.515},{"date":"2026-01-19","o":98775.0,"h":105875.0,"l":96575.0,"c":102200.0,"v":341.0,"dr":0.0282,"sa":0.5155},{"date":"2026-01-20","o":97150.0,"h":98425.0,"l":95900.0,"c":96800.0,"v":2781.0,"dr":-0.0528,"sa":0.5184},{"date":"2026-01-21","o":96450.0,"h":99175.0,"l":96225.0,"c":98925.0,"v":624.0,"dr":0.022,"sa":0.5184},{"date":"2026-01-22","o":99000.0,"h":100000.0,"l":96125.0,"c":96250.0,"v":1240.0,"dr":-0.027,"sa":0.517},{"date":"2026-01-23","o":96175.0,"h":97750.0,"l":94850.0,"c":97925.0,"v":346.0,"dr":0.0174,"sa":0.517},{"date":"2026-01-26","o":96950.0,"h":97350.0,"l":96000.0,"c":97025.0,"v":643.0,"dr":-0.0092,"sa":0.5172},{"date":"2026-01-27","o":98725.0,"h":102000.0,"l":98000.0,"c":100575.0,"v":795.0,"dr":0.0366,"sa":0.517},{"date":"2026-01-28","o":103000.0,"h":105100.0,"l":100825.0,"c":102475.0,"v":439.0,"dr":0.0189,"sa":0.5147},{"date":"2026-01-29","o":103700.0,"h":103975.0,"l":100000.0,"c":102200.0,"v":509.0,"dr":-0.0027,"sa":0.5147},{"date":"2026-01-30","o":101275.0,"h":102400.0,"l":98075.0,"c":98350.0,"v":699.0,"dr":-0.0377,"sa":0.5164},{"date":"2026-02-02","o":97325.0,"h":98700.0,"l":95275.0,"c":98225.0,"v":919.0,"dr":-0.0013,"sa":0.5162},{"date":"2026-02-03","o":99300.0,"h":100475.0,"l":93425.0,"c":94025.0,"v":629.0,"dr":-0.0428,"sa":0.518},{"date":"2026-02-04","o":95300.0,"h":96125.0,"l":86300.0,"c":89375.0,"v":3991.0,"dr":-0.0495,"sa":0.5184},{"date":"2026-02-05","o":90000.0,"h":91350.0,"l":87725.0,"c":90675.0,"v":661.0,"dr":0.0145,"sa":0.5171},{"date":"2026-02-06","o":94700.0,"h":96925.0,"l":93200.0,"c":96450.0,"v":2607.0,"dr":0.0637,"sa":0.5145},{"date":"2026-02-09","o":96600.0,"h":98600.0,"l":95025.0,"c":98025.0,"v":1046.0,"dr":0.0163,"sa":0.5145},{"date":"2026-02-10","o":97125.0,"h":98325.0,"l":94875.0,"c":97625.0,"v":272.0,"dr":-0.0041,"sa":0.5145},{"date":"2026-02-11","o":97625.0,"h":101325.0,"l":97575.0,"c":101000.0,"v":989.0,"dr":0.0346,"sa":0.5138},{"date":"2026-02-12","o":100700.0,"h":100700.0,"l":96125.0,"c":97250.0,"v":2002.0,"dr":-0.0371,"sa":0.5154},{"date":"2026-02-13","o":103200.0,"h":110575.0,"l":103200.0,"c":105125.0,"v":7007.0,"dr":0.081,"sa":0.5211},{"date":"2026-02-18","o":106300.0,"h":109425.0,"l":106200.0,"c":106425.0,"v":1792.0,"dr":0.0124,"sa":0.5211},{"date":"2026-02-19","o":106200.0,"h":107525.0,"l":104250.0,"c":105700.0,"v":406.0,"dr":-0.0068,"sa":0.5211},{"date":"2026-02-20","o":106450.0,"h":109325.0,"l":106225.0,"c":108350.0,"v":1206.0,"dr":0.0251,"sa":0.5215},{"date":"2026-02-23","o":107725.0,"h":108675.0,"l":106700.0,"c":106800.0,"v":584.0,"dr":-0.0143,"sa":0.5217},{"date":"2026-02-24","o":108200.0,"h":110075.0,"l":107450.0,"c":109050.0,"v":420.0,"dr":0.0211,"sa":0.5219},{"date":"2026-02-25","o":112225.0,"h":115925.0,"l":111525.0,"c":115675.0,"v":1079.0,"dr":0.0608,"sa":0.525},{"date":"2026-02-26","o":117350.0,"h":118350.0,"l":108650.0,"c":111575.0,"v":1569.0,"dr":-0.0354,"sa":0.5262},{"date":"2026-02-27","o":110600.0,"h":112575.0,"l":108775.0,"c":108800.0,"v":1517.0,"dr":-0.0249,"sa":0.5269},{"date":"2026-03-02","o":107275.0,"h":109275.0,"l":106150.0,"c":108850.0,"v":545.0,"dr":0.0005,"sa":0.5226},{"date":"2026-03-03","o":104675.0,"h":105825.0,"l":103375.0,"c":103950.0,"v":3189.0,"dr":-0.045,"sa":0.5249},{"date":"2026-03-04","o":105500.0,"h":106225.0,"l":103425.0,"c":105575.0,"v":836.0,"dr":0.0156,"sa":0.525},{"date":"2026-03-05","o":104650.0,"h":104650.0,"l":99200.0,"c":100675.0,"v":2314.0,"dr":-0.0464,"sa":0.5274},{"date":"2026-03-06","o":99200.0,"h":100750.0,"l":97675.0,"c":97900.0,"v":864.0,"dr":-0.0276,"sa":0.5283},{"date":"2026-03-09","o":95825.0,"h":99550.0,"l":94150.0,"c":99550.0,"v":2273.0,"dr":0.0169,"sa":0.5273},{"date":"2026-03-10","o":99825.0,"h":103875.0,"l":99825.0,"c":101150.0,"v":1272.0,"dr":0.0161,"sa":0.5274},{"date":"2026-03-11","o":102250.0,"h":103300.0,"l":101000.0,"c":102025.0,"v":697.0,"dr":0.0087,"sa":0.5261},{"date":"2026-03-12","o":100475.0,"h":100475.0,"l":97800.0,"c":97975.0,"v":669.0,"dr":-0.0397,"sa":0.5278},{"date":"2026-03-13","o":99800.0,"h":101675.0,"l":99725.0,"c":100300.0,"v":1880.0,"dr":0.0237,"sa":0.5263},{"date":"2026-03-16","o":101725.0,"h":102475.0,"l":101200.0,"c":101500.0,"v":587.0,"dr":0.012,"sa":0.5259},{"date":"2026-03-17","o":101325.0,"h":103475.0,"l":101275.0,"c":103500.0,"v":787.0,"dr":0.0197,"sa":0.526},{"date":"2026-03-18","o":104800.0,"h":105225.0,"l":102850.0,"c":102975.0,"v":947.0,"dr":-0.0051,"sa":0.5257},{"date":"2026-03-19","o":100800.0,"h":105400.0,"l":99575.0,"c":104875.0,"v":1454.0,"dr":0.0185,"sa":0.5258},{"date":"2026-03-20","o":106500.0,"h":106550.0,"l":102275.0,"c":104625.0,"v":1747.0,"dr":-0.0024,"sa":0.5249},{"date":"2026-03-23","o":106875.0,"h":109175.0,"l":105750.0,"c":106150.0,"v":336.0,"dr":0.0146,"sa":0.5245},{"date":"2026-03-25","o":106800.0,"h":109250.0,"l":105950.0,"c":107275.0,"v":976.0,"dr":0.0106,"sa":0.5244},{"date":"2026-03-26","o":104250.0,"h":104250.0,"l":97750.0,"c":97800.0,"v":1729.0,"dr":-0.0883,"sa":0.5326},{"date":"2026-03-27","o":98350.0,"h":100000.0,"l":98175.0,"c":99750.0,"v":1027.0,"dr":0.0199,"sa":0.5314},{"date":"2026-03-30","o":101025.0,"h":101025.0,"l":95100.0,"c":95825.0,"v":748.0,"dr":-0.0393,"sa":0.5331},{"date":"2026-03-31","o":97125.0,"h":100650.0,"l":96375.0,"c":100500.0,"v":759.0,"dr":0.0488,"sa":0.5348},{"date":"2026-04-01","o":102100.0,"h":106525.0,"l":102100.0,"c":105425.0,"v":1219.0,"dr":0.049,"sa":0.5366},{"date":"2026-04-06","o":104000.0,"h":104600.0,"l":102650.0,"c":104275.0,"v":338.0,"dr":-0.0109,"sa":0.5368},{"date":"2026-04-07","o":105300.0,"h":105925.0,"l":103125.0,"c":105300.0,"v":244.0,"dr":0.0098,"sa":0.5365},{"date":"2026-04-08","o":112800.0,"h":115300.0,"l":112575.0,"c":113700.0,"v":1598.0,"dr":0.0798,"sa":0.5417},{"date":"2026-04-09","o":114950.0,"h":117900.0,"l":114950.0,"c":117300.0,"v":795.0,"dr":0.0317,"sa":0.5418},{"date":"2026-04-10","o":118425.0,"h":120050.0,"l":117625.0,"c":117650.0,"v":807.0,"dr":0.003,"sa":0.5413},{"date":"2026-04-13","o":117125.0,"h":117275.0,"l":114475.0,"c":115925.0,"v":439.0,"dr":-0.0147,"sa":0.5415},{"date":"2026-04-14","o":115025.0,"h":116825.0,"l":114550.0,"c":116200.0,"v":1776.0,"dr":0.0024,"sa":0.5414},{"date":"2026-04-15","o":115150.0,"h":115450.0,"l":112000.0,"c":114475.0,"v":861.0,"dr":-0.0148,"sa":0.5418},{"date":"2026-04-16","o":111950.0,"h":114000.0,"l":111900.0,"c":113100.0,"v":392.0,"dr":-0.012,"sa":0.5377},{"date":"2026-04-17","o":115250.0,"h":115675.0,"l":113850.0,"c":115675.0,"v":808.0,"dr":0.0228,"sa":0.5351},{"date":"2026-04-20","o":115700.0,"h":115700.0,"l":114600.0,"c":114850.0,"v":280.0,"dr":-0.0071,"sa":0.5318},{"date":"2026-04-21","o":116350.0,"h":117000.0,"l":115700.0,"c":115500.0,"v":414.0,"dr":0.0057,"sa":0.5311},{"date":"2026-04-22","o":115675.0,"h":119100.0,"l":115425.0,"c":118975.0,"v":549.0,"dr":0.0301,"sa":0.5126},{"date":"2026-04-23","o":119125.0,"h":121775.0,"l":117450.0,"c":118850.0,"v":746.0,"dr":-0.0011,"sa":0.5078},{"date":"2026-04-24","o":123475.0,"h":125550.0,"l":122100.0,"c":124875.0,"v":2369.0,"dr":0.0507,"sa":0.5096},{"date":"2026-04-27","o":123700.0,"h":123700.0,"l":120200.0,"c":123150.0,"v":941.0,"dr":-0.0138,"sa":0.5053},{"date":"2026-04-28","o":116650.0,"h":118675.0,"l":114275.0,"c":114300.0,"v":4747.0,"dr":-0.0719,"sa":0.5111},{"date":"2026-04-29","o":115150.0,"h":115525.0,"l":113000.0,"c":114100.0,"v":532.0,"dr":-0.0017,"sa":0.4984},{"date":"2026-04-30","o":115050.0,"h":118550.0,"l":114075.0,"c":118200.0,"v":2879.0,"dr":0.0359,"sa":0.4992},{"date":"2026-05-04","o":115675.0,"h":119025.0,"l":115350.0,"c":117200.0,"v":1064.0,"dr":-0.0085,"sa":0.4991},{"date":"2026-05-05","o":120750.0,"h":123450.0,"l":119800.0,"c":121725.0,"v":3262.0,"dr":0.0386,"sa":0.4974},{"date":"2026-05-06","o":124050.0,"h":127700.0,"l":123725.0,"c":126925.0,"v":3319.0,"dr":0.0427,"sa":0.4878},{"date":"2026-05-07","o":126925.0,"h":126925.0,"l":120925.0,"c":121825.0,"v":1272.0,"dr":-0.0402,"sa":0.4888},{"date":"2026-05-08","o":124875.0,"h":130475.0,"l":124875.0,"c":129500.0,"v":1964.0,"dr":0.063,"sa":0.4917},{"date":"2026-05-11","o":131450.0,"h":133400.0,"l":130025.0,"c":131275.0,"v":2127.0,"dr":0.0137,"sa":0.4916},{"date":"2026-05-12","o":128125.0,"h":128125.0,"l":123425.0,"c":127400.0,"v":2251.0,"dr":-0.0295,"sa":0.4928},{"date":"2026-05-13","o":129175.0,"h":130675.0,"l":125025.0,"c":129675.0,"v":1683.0,"dr":0.0179,"sa":0.4915},{"date":"2026-05-14","o":130900.0,"h":133000.0,"l":130300.0,"c":130425.0,"v":4154.0,"dr":0.0058,"sa":0.4913},{"date":"2026-05-15","o":128100.0,"h":132275.0,"l":127675.0,"c":129675.0,"v":3593.0,"dr":-0.0058,"sa":0.4907},{"date":"2026-05-18","o":128075.0,"h":128075.0,"l":121475.0,"c":122575.0,"v":4249.0,"dr":-0.0548,"sa":0.4943},{"date":"2026-05-19","o":120100.0,"h":123450.0,"l":118475.0,"c":121375.0,"v":1515.0,"dr":-0.0098,"sa":0.4944},{"date":"2026-05-20","o":125225.0,"h":127350.0,"l":124450.0,"c":127000.0,"v":2206.0,"dr":0.0463,"sa":0.4898},{"date":"2026-05-21","o":126775.0,"h":127575.0,"l":125475.0,"c":126075.0,"v":428.0,"dr":-0.0073,"sa":0.4893},{"date":"2026-05-22","o":128650.0,"h":129850.0,"l":127825.0,"c":128200.0,"v":2227.0,"dr":0.0169,"sa":0.4895},{"date":"2026-05-26","o":131575.0,"h":135625.0,"l":130500.0,"c":135475.0,"v":2937.0,"dr":0.0567,"sa":0.4922},{"date":"2026-05-27","o":136300.0,"h":136450.0,"l":130800.0,"c":133050.0,"v":1481.0,"dr":-0.0179,"sa":0.4902},{"date":"2026-05-28","o":131900.0,"h":135525.0,"l":129975.0,"c":133400.0,"v":11276.0,"dr":0.0026,"sa":0.49},{"date":"2026-05-29","o":133900.0,"h":136450.0,"l":133025.0,"c":133675.0,"v":3076.0,"dr":0.0021,"sa":0.49},{"date":"2026-06-01","o":131500.0,"h":138225.0,"l":131500.0,"c":136425.0,"v":1883.0,"dr":0.0206,"sa":0.4894},{"date":"2026-06-02","o":139550.0,"h":147750.0,"l":139550.0,"c":147400.0,"v":3109.0,"dr":0.0804,"sa":0.4946},{"date":"2026-06-03","o":147400.0,"h":152950.0,"l":147225.0,"c":152100.0,"v":1683.0,"dr":0.0319,"sa":0.4948},{"date":"2026-06-04","o":147250.0,"h":154525.0,"l":145525.0,"c":151450.0,"v":1165.0,"dr":-0.0043,"sa":0.4938},{"date":"2026-06-05","o":146025.0,"h":147275.0,"l":137200.0,"c":137200.0,"v":3752.0,"dr":-0.0941,"sa":0.5001},{"date":"2026-06-08","o":144000.0,"h":151200.0,"l":143975.0,"c":150000.0,"v":1543.0,"dr":0.0933,"sa":0.5077},{"date":"2026-06-09","o":152375.0,"h":159525.0,"l":142000.0,"c":150700.0,"v":7510.0,"dr":0.0047,"sa":0.5076},{"date":"2026-06-10","o":152000.0,"h":161050.0,"l":149625.0,"c":150125.0,"v":2289.0,"dr":-0.0038,"sa":0.5076},{"date":"2026-06-11","o":157975.0,"h":166125.0,"l":156500.0,"c":165475.0,"v":1931.0,"dr":0.1022,"sa":0.5164},{"date":"2026-06-12","o":165275.0,"h":170800.0,"l":163225.0,"c":170000.0,"v":1905.0,"dr":0.0273,"sa":0.5162},{"date":"2026-06-16","o":172300.0,"h":179000.0,"l":170375.0,"c":170125.0,"v":2399.0,"dr":0.0007,"sa":0.5162},{"date":"2026-06-17","o":177875.0,"h":186925.0,"l":177875.0,"c":179100.0,"v":8820.0,"dr":0.0528,"sa":0.5183},{"date":"2026-06-18","o":186550.0,"h":192875.0,"l":184925.0,"c":186025.0,"v":3298.0,"dr":0.0387,"sa":0.5191},{"date":"2026-06-19","o":197975.0,"h":198500.0,"l":189025.0,"c":197100.0,"v":559.0,"dr":0.0595,"sa":0.5217},{"date":"2026-06-22","o":191650.0,"h":194500.0,"l":189675.0,"c":194875.0,"v":2118.0,"dr":-0.0113,"sa":0.5219},{"date":"2026-06-23","o":184400.0,"h":184400.0,"l":176375.0,"c":182000.0,"v":2066.0,"dr":-0.0661,"sa":0.5267},{"date":"2026-06-24","o":180800.0,"h":184725.0,"l":177225.0,"c":181600.0,"v":1530.0,"dr":-0.0022,"sa":0.5267},{"date":"2026-06-25","o":195000.0,"h":206100.0,"l":189500.0,"c":206325.0,"v":5728.0,"dr":0.1362,"sa":0.5414},{"date":"2026-06-26","o":200325.0,"h":202875.0,"l":192375.0,"c":193675.0,"v":15902.0,"dr":-0.0613,"sa":0.5457},{"date":"2026-06-29","o":198675.0,"h":220275.0,"l":198675.0,"c":214300.0,"v":2204.0,"dr":0.1065,"sa":0.5539},{"date":"2026-06-30","o":218125.0,"h":231425.0,"l":217600.0,"c":226625.0,"v":4544.0,"dr":0.0575,"sa":0.5549},{"date":"2026-07-01","o":216175.0,"h":218525.0,"l":201700.0,"c":204475.0,"v":5398.0,"dr":-0.0977,"sa":0.5636},{"date":"2026-07-02","o":210000.0,"h":210000.0,"l":182825.0,"c":189975.0,"v":8000.0,"dr":-0.0709,"sa":0.5671},{"date":"2026-07-03","o":189975.0,"h":205000.0,"l":189975.0,"c":200000.0,"v":579.0,"dr":0.0528,"sa":0.5688},{"date":"2026-07-06","o":196150.0,"h":196150.0,"l":185925.0,"c":186400.0,"v":2259.0,"dr":-0.068,"sa":0.5737},{"date":"2026-07-07","o":180000.0,"h":180000.0,"l":166000.0,"c":174450.0,"v":3880.0,"dr":-0.0641,"sa":0.5779},{"date":"2026-07-08","o":169900.0,"h":181975.0,"l":169900.0,"c":179750.0,"v":1446.0,"dr":0.0304,"sa":0.5784},{"date":"2026-07-10","o":182050.0,"h":190050.0,"l":181000.0,"c":188800.0,"v":921.0,"dr":0.0503,"sa":0.5797},{"date":"2026-07-13","o":182800.0,"h":184025.0,"l":178700.0,"c":180625.0,"v":1391.0,"dr":-0.0433,"sa":0.581},{"date":"2026-07-14","o":188000.0,"h":188000.0,"l":183350.0,"c":185525.0,"v":1594.0,"dr":0.0271,"sa":0.5813},{"date":"2026-07-15","o":187725.0,"h":187725.0,"l":174450.0,"c":181375.0,"v":2317.0,"dr":-0.0224,"sa":0.5819},{"date":"2026-07-16","o":178725.0,"h":184600.0,"l":175000.0,"c":175900.0,"v":808.0,"dr":-0.0302,"sa":0.5818},{"date":"2026-07-17","o":168200.0,"h":173550.0,"l":161125.0,"c":167200.0,"v":1592.0,"dr":-0.0495,"sa":0.5844},{"date":"2026-07-20","o":171950.0,"h":174650.0,"l":164650.0,"c":165000.0,"v":604.0,"dr":-0.0132,"sa":0.5845},{"date":"2026-07-21","o":172900.0,"h":179350.0,"l":172900.0,"c":177600.0,"v":1599.0,"dr":0.0764,"sa":0.5887},{"date":"2026-07-22","o":174175.0,"h":177175.0,"l":174025.0,"c":174750.0,"v":2120.0,"dr":-0.016,"sa":0.589},{"date":"2026-07-23","o":174000.0,"h":182450.0,"l":174000.0,"c":178675.0,"v":2164.0,"dr":0.0225,"sa":0.5892},{"date":"2026-07-24","o":175000.0,"h":177825.0,"l":169575.0,"c":171350.0,"v":1755.0,"dr":-0.041,"sa":0.59},{"date":"2026-07-27","o":171500.0,"h":172400.0,"l":158100.0,"c":165200.0,"v":1884.0,"dr":-0.0359,"sa":0.5914},{"date":"2026-07-28","o":156000.0,"h":156000.0,"l":149825.0,"c":152150.0,"v":2131.0,"dr":-0.079,"sa":0.5974}]