[{"date":"2025-11-12","o":104475.0,"h":105850.0,"l":103400.0,"c":105125.0,"v":1323.0,"dr":0.0152,"sa":1.5988},{"date":"2025-11-13","o":106550.0,"h":107000.0,"l":104725.0,"c":105800.0,"v":1456.0,"dr":0.0064,"sa":1.5988},{"date":"2025-11-14","o":106375.0,"h":106400.0,"l":104925.0,"c":105000.0,"v":1084.0,"dr":-0.0076,"sa":0.611},{"date":"2025-11-17","o":104275.0,"h":105050.0,"l":102350.0,"c":101675.0,"v":6141.0,"dr":-0.0317,"sa":0.61},{"date":"2025-11-18","o":102000.0,"h":104175.0,"l":101025.0,"c":102650.0,"v":3301.0,"dr":0.0096,"sa":0.6101},{"date":"2025-11-19","o":102525.0,"h":103125.0,"l":101500.0,"c":102200.0,"v":3690.0,"dr":-0.0044,"sa":0.6099},{"date":"2025-11-21","o":103300.0,"h":105600.0,"l":103000.0,"c":104600.0,"v":784.0,"dr":0.0235,"sa":0.6104},{"date":"2025-11-25","o":107800.0,"h":135725.0,"l":107800.0,"c":135775.0,"v":22121.0,"dr":0.298,"sa":0.6792},{"date":"2025-11-26","o":136500.0,"h":147900.0,"l":135800.0,"c":145325.0,"v":15189.0,"dr":0.0703,"sa":0.6827},{"date":"2025-11-27","o":145425.0,"h":145425.0,"l":137775.0,"c":141250.0,"v":173.0,"dr":-0.028,"sa":0.6827},{"date":"2025-11-28","o":141300.0,"h":151650.0,"l":141300.0,"c":148550.0,"v":7278.0,"dr":0.0517,"sa":0.6841},{"date":"2025-12-01","o":146350.0,"h":157475.0,"l":146150.0,"c":157000.0,"v":9869.0,"dr":0.0569,"sa":0.6849},{"date":"2025-12-02","o":156175.0,"h":156175.0,"l":150175.0,"c":152700.0,"v":9762.0,"dr":-0.0274,"sa":0.6848},{"date":"2025-12-03","o":153550.0,"h":153550.0,"l":149625.0,"c":149650.0,"v":4341.0,"dr":-0.02,"sa":0.6817},{"date":"2025-12-04","o":151000.0,"h":151000.0,"l":143825.0,"c":144475.0,"v":4880.0,"dr":-0.0346,"sa":0.6819},{"date":"2025-12-05","o":144975.0,"h":148300.0,"l":143500.0,"c":144000.0,"v":3015.0,"dr":-0.0033,"sa":0.6767},{"date":"2025-12-09","o":142675.0,"h":151975.0,"l":142675.0,"c":150375.0,"v":7943.0,"dr":0.0443,"sa":0.6769},{"date":"2025-12-10","o":148100.0,"h":160000.0,"l":148100.0,"c":160675.0,"v":9592.0,"dr":0.0685,"sa":0.6802},{"date":"2025-12-11","o":163550.0,"h":168850.0,"l":162375.0,"c":164450.0,"v":9810.0,"dr":0.0235,"sa":0.6803},{"date":"2025-12-12","o":165350.0,"h":172900.0,"l":165350.0,"c":171125.0,"v":6433.0,"dr":0.0406,"sa":0.6795},{"date":"2025-12-15","o":171125.0,"h":184325.0,"l":169975.0,"c":183900.0,"v":4509.0,"dr":0.0747,"sa":0.6834},{"date":"2025-12-16","o":183600.0,"h":183600.0,"l":176975.0,"c":179800.0,"v":4768.0,"dr":-0.0223,"sa":0.6834},{"date":"2025-12-17","o":181550.0,"h":185050.0,"l":177525.0,"c":184650.0,"v":788.0,"dr":0.027,"sa":0.6804},{"date":"2025-12-18","o":184275.0,"h":187450.0,"l":182900.0,"c":184225.0,"v":3088.0,"dr":-0.0023,"sa":0.6803},{"date":"2025-12-19","o":181175.0,"h":187325.0,"l":181000.0,"c":187200.0,"v":5327.0,"dr":0.0161,"sa":0.6773},{"date":"2025-12-22","o":187500.0,"h":193850.0,"l":182800.0,"c":193950.0,"v":3250.0,"dr":0.0361,"sa":0.6779},{"date":"2025-12-23","o":195375.0,"h":196625.0,"l":189125.0,"c":188725.0,"v":1696.0,"dr":-0.0269,"sa":0.6783},{"date":"2025-12-24","o":187525.0,"h":195725.0,"l":187525.0,"c":195175.0,"v":662.0,"dr":0.0342,"sa":0.679},{"date":"2025-12-26","o":195200.0,"h":195200.0,"l":186500.0,"c":194000.0,"v":125.0,"dr":-0.006,"sa":0.6781},{"date":"2025-12-29","o":192050.0,"h":201775.0,"l":192050.0,"c":198750.0,"v":3367.0,"dr":0.0245,"sa":0.673},{"date":"2025-12-30","o":201275.0,"h":201275.0,"l":194125.0,"c":194325.0,"v":1178.0,"dr":-0.0223,"sa":0.6705},{"date":"2026-01-02","o":194325.0,"h":198075.0,"l":187200.0,"c":191975.0,"v":3823.0,"dr":-0.0121,"sa":0.6698},{"date":"2026-01-05","o":186975.0,"h":195700.0,"l":186975.0,"c":191775.0,"v":5165.0,"dr":-0.001,"sa":0.6695},{"date":"2026-01-06","o":193050.0,"h":201600.0,"l":192975.0,"c":200500.0,"v":1799.0,"dr":0.0455,"sa":0.6698},{"date":"2026-01-07","o":201975.0,"h":202750.0,"l":194900.0,"c":195725.0,"v":2404.0,"dr":-0.0238,"sa":0.6692},{"date":"2026-01-08","o":195900.0,"h":201800.0,"l":193000.0,"c":200425.0,"v":2393.0,"dr":0.024,"sa":0.6695},{"date":"2026-01-09","o":202725.0,"h":203275.0,"l":190750.0,"c":192625.0,"v":8006.0,"dr":-0.0389,"sa":0.6694},{"date":"2026-01-12","o":180000.0,"h":180000.0,"l":151775.0,"c":155450.0,"v":15280.0,"dr":-0.193,"sa":0.697},{"date":"2026-01-13","o":156200.0,"h":165250.0,"l":156200.0,"c":158150.0,"v":15571.0,"dr":0.0174,"sa":0.6971},{"date":"2026-01-14","o":158400.0,"h":162900.0,"l":153500.0,"c":153925.0,"v":4117.0,"dr":-0.0267,"sa":0.6973},{"date":"2026-01-15","o":153925.0,"h":163000.0,"l":153900.0,"c":163450.0,"v":9591.0,"dr":0.0619,"sa":0.6984},{"date":"2026-01-16","o":163925.0,"h":163925.0,"l":157900.0,"c":157875.0,"v":3732.0,"dr":-0.0341,"sa":0.6991},{"date":"2026-01-19","o":155525.0,"h":161475.0,"l":155525.0,"c":155975.0,"v":52.0,"dr":-0.012,"sa":0.6992},{"date":"2026-01-20","o":154125.0,"h":156200.0,"l":150000.0,"c":150600.0,"v":3897.0,"dr":-0.0345,"sa":0.6998},{"date":"2026-01-21","o":156000.0,"h":161350.0,"l":149025.0,"c":150150.0,"v":6131.0,"dr":-0.003,"sa":0.6998},{"date":"2026-01-22","o":149025.0,"h":152550.0,"l":146500.0,"c":146975.0,"v":2469.0,"dr":-0.0211,"sa":0.698},{"date":"2026-01-23","o":145850.0,"h":146675.0,"l":142000.0,"c":144025.0,"v":1575.0,"dr":-0.0201,"sa":0.6774},{"date":"2026-01-26","o":145125.0,"h":147825.0,"l":145100.0,"c":146300.0,"v":2382.0,"dr":0.0158,"sa":0.6773},{"date":"2026-01-27","o":146575.0,"h":149350.0,"l":144725.0,"c":146275.0,"v":2584.0,"dr":-0.0002,"sa":0.6773},{"date":"2026-01-28","o":146025.0,"h":148800.0,"l":144500.0,"c":146500.0,"v":4284.0,"dr":0.0015,"sa":0.677},{"date":"2026-01-29","o":146400.0,"h":146400.0,"l":140550.0,"c":141600.0,"v":2843.0,"dr":-0.0334,"sa":0.6775},{"date":"2026-01-30","o":143700.0,"h":147250.0,"l":141300.0,"c":146700.0,"v":6101.0,"dr":0.036,"sa":0.6782},{"date":"2026-02-02","o":148325.0,"h":153000.0,"l":141425.0,"c":150975.0,"v":5961.0,"dr":0.0291,"sa":0.6764},{"date":"2026-02-03","o":152525.0,"h":154850.0,"l":149950.0,"c":150625.0,"v":5373.0,"dr":-0.0023,"sa":0.6754},{"date":"2026-02-04","o":147950.0,"h":158325.0,"l":147825.0,"c":158175.0,"v":5735.0,"dr":0.0501,"sa":0.6742},{"date":"2026-02-05","o":158225.0,"h":160000.0,"l":147250.0,"c":149275.0,"v":5440.0,"dr":-0.0563,"sa":0.6766},{"date":"2026-02-06","o":149500.0,"h":152975.0,"l":146225.0,"c":146700.0,"v":2769.0,"dr":-0.0173,"sa":0.675},{"date":"2026-02-09","o":147000.0,"h":148525.0,"l":137700.0,"c":137500.0,"v":6678.0,"dr":-0.0627,"sa":0.6768},{"date":"2026-02-10","o":136025.0,"h":140775.0,"l":135225.0,"c":136050.0,"v":6571.0,"dr":-0.0105,"sa":0.6768},{"date":"2026-02-11","o":135050.0,"h":140000.0,"l":134800.0,"c":135575.0,"v":3379.0,"dr":-0.0035,"sa":0.6766},{"date":"2026-02-12","o":136900.0,"h":140775.0,"l":134000.0,"c":134725.0,"v":4938.0,"dr":-0.0063,"sa":0.6763},{"date":"2026-02-13","o":133900.0,"h":140775.0,"l":133900.0,"c":138900.0,"v":2504.0,"dr":0.031,"sa":0.6768},{"date":"2026-02-18","o":140300.0,"h":140450.0,"l":137275.0,"c":137500.0,"v":2385.0,"dr":-0.0101,"sa":0.6767},{"date":"2026-02-19","o":137075.0,"h":141050.0,"l":135325.0,"c":139025.0,"v":3600.0,"dr":0.0111,"sa":0.6768},{"date":"2026-02-20","o":137225.0,"h":145300.0,"l":137225.0,"c":139025.0,"v":4746.0,"dr":0.0,"sa":0.6768},{"date":"2026-02-23","o":143325.0,"h":143450.0,"l":129625.0,"c":132500.0,"v":5492.0,"dr":-0.0469,"sa":0.6784},{"date":"2026-02-24","o":132525.0,"h":140200.0,"l":132500.0,"c":138425.0,"v":3729.0,"dr":0.0447,"sa":0.6797},{"date":"2026-02-25","o":139375.0,"h":142050.0,"l":136100.0,"c":141600.0,"v":2167.0,"dr":0.0229,"sa":0.6785},{"date":"2026-02-26","o":141975.0,"h":150450.0,"l":139825.0,"c":148050.0,"v":7795.0,"dr":0.0456,"sa":0.6799},{"date":"2026-02-27","o":145100.0,"h":147400.0,"l":140650.0,"c":140625.0,"v":2001.0,"dr":-0.0502,"sa":0.6812},{"date":"2026-03-02","o":140500.0,"h":142675.0,"l":137700.0,"c":143000.0,"v":2478.0,"dr":0.0169,"sa":0.6814},{"date":"2026-03-03","o":139900.0,"h":146800.0,"l":137925.0,"c":146700.0,"v":9595.0,"dr":0.0259,"sa":0.6811},{"date":"2026-03-04","o":135575.0,"h":141750.0,"l":132400.0,"c":140025.0,"v":32236.0,"dr":-0.0455,"sa":0.6826},{"date":"2026-03-05","o":142175.0,"h":142175.0,"l":128650.0,"c":129400.0,"v":11441.0,"dr":-0.0759,"sa":0.6865},{"date":"2026-03-06","o":130775.0,"h":130775.0,"l":124000.0,"c":124425.0,"v":6115.0,"dr":-0.0384,"sa":0.6873},{"date":"2026-03-09","o":123750.0,"h":127225.0,"l":120775.0,"c":127225.0,"v":2279.0,"dr":0.0225,"sa":0.6871},{"date":"2026-03-10","o":127250.0,"h":129375.0,"l":126325.0,"c":127100.0,"v":3530.0,"dr":-0.001,"sa":0.687},{"date":"2026-03-11","o":126975.0,"h":128025.0,"l":125375.0,"c":127225.0,"v":4966.0,"dr":0.001,"sa":0.6869},{"date":"2026-03-12","o":125025.0,"h":125125.0,"l":122300.0,"c":122475.0,"v":3533.0,"dr":-0.0373,"sa":0.6874},{"date":"2026-03-13","o":122500.0,"h":122500.0,"l":119550.0,"c":119925.0,"v":4751.0,"dr":-0.0208,"sa":0.6876},{"date":"2026-03-16","o":121250.0,"h":125325.0,"l":121000.0,"c":124575.0,"v":4984.0,"dr":0.0388,"sa":0.6886},{"date":"2026-03-17","o":126400.0,"h":129350.0,"l":125850.0,"c":126625.0,"v":4867.0,"dr":0.0165,"sa":0.6717},{"date":"2026-03-18","o":128050.0,"h":129525.0,"l":126375.0,"c":126275.0,"v":2397.0,"dr":-0.0028,"sa":0.6712},{"date":"2026-03-19","o":124575.0,"h":132150.0,"l":124575.0,"c":130500.0,"v":6632.0,"dr":0.0335,"sa":0.6717},{"date":"2026-03-20","o":130625.0,"h":132400.0,"l":128925.0,"c":129300.0,"v":6762.0,"dr":-0.0092,"sa":0.6651},{"date":"2026-03-23","o":132225.0,"h":133850.0,"l":127825.0,"c":128250.0,"v":2893.0,"dr":-0.0081,"sa":0.6651},{"date":"2026-03-25","o":130950.0,"h":130950.0,"l":126525.0,"c":128550.0,"v":1386.0,"dr":0.0023,"sa":0.6644},{"date":"2026-03-26","o":129750.0,"h":133200.0,"l":129275.0,"c":129275.0,"v":6827.0,"dr":0.0056,"sa":0.6644},{"date":"2026-03-27","o":129000.0,"h":131000.0,"l":127550.0,"c":131325.0,"v":4253.0,"dr":0.0159,"sa":0.6623},{"date":"2026-03-30","o":132100.0,"h":132625.0,"l":127600.0,"c":129675.0,"v":6458.0,"dr":-0.0126,"sa":0.6605},{"date":"2026-03-31","o":132600.0,"h":136250.0,"l":130800.0,"c":134850.0,"v":3473.0,"dr":0.0399,"sa":0.6616},{"date":"2026-04-01","o":137800.0,"h":140300.0,"l":136175.0,"c":140225.0,"v":2890.0,"dr":0.0399,"sa":0.6623},{"date":"2026-04-06","o":137900.0,"h":143800.0,"l":136875.0,"c":144275.0,"v":4424.0,"dr":0.0289,"sa":0.6629},{"date":"2026-04-07","o":144350.0,"h":146325.0,"l":141225.0,"c":145050.0,"v":4294.0,"dr":0.0054,"sa":0.6614},{"date":"2026-04-08","o":150050.0,"h":154275.0,"l":150000.0,"c":151250.0,"v":2982.0,"dr":0.0427,"sa":0.6621},{"date":"2026-04-09","o":150975.0,"h":154525.0,"l":149825.0,"c":153500.0,"v":1790.0,"dr":0.0149,"sa":0.6621},{"date":"2026-04-10","o":150950.0,"h":151600.0,"l":144250.0,"c":145275.0,"v":2704.0,"dr":-0.0536,"sa":0.6641},{"date":"2026-04-13","o":142275.0,"h":142475.0,"l":136200.0,"c":137000.0,"v":5263.0,"dr":-0.057,"sa":0.6667},{"date":"2026-04-14","o":138225.0,"h":138225.0,"l":133300.0,"c":133875.0,"v":1591.0,"dr":-0.0228,"sa":0.6671},{"date":"2026-04-15","o":135225.0,"h":137125.0,"l":132200.0,"c":133000.0,"v":2331.0,"dr":-0.0065,"sa":0.6668},{"date":"2026-04-16","o":134825.0,"h":136825.0,"l":133975.0,"c":134575.0,"v":1284.0,"dr":0.0118,"sa":0.6588},{"date":"2026-04-17","o":140275.0,"h":140650.0,"l":137025.0,"c":137500.0,"v":2119.0,"dr":0.0217,"sa":0.6572},{"date":"2026-04-20","o":135975.0,"h":142675.0,"l":135300.0,"c":143000.0,"v":3108.0,"dr":0.04,"sa":0.6582},{"date":"2026-04-21","o":143225.0,"h":145875.0,"l":139750.0,"c":139825.0,"v":2195.0,"dr":-0.0222,"sa":0.6547},{"date":"2026-04-22","o":138700.0,"h":138700.0,"l":136000.0,"c":135850.0,"v":1156.0,"dr":-0.0284,"sa":0.6437},{"date":"2026-04-23","o":136075.0,"h":138000.0,"l":131500.0,"c":131500.0,"v":1016.0,"dr":-0.032,"sa":0.6436},{"date":"2026-04-24","o":133750.0,"h":133750.0,"l":129700.0,"c":130500.0,"v":3034.0,"dr":-0.0076,"sa":0.6434},{"date":"2026-04-27","o":129850.0,"h":132150.0,"l":128950.0,"c":130500.0,"v":1395.0,"dr":0.0,"sa":0.6398},{"date":"2026-04-28","o":129975.0,"h":129975.0,"l":127350.0,"c":128125.0,"v":2423.0,"dr":-0.0182,"sa":0.6385},{"date":"2026-04-29","o":127700.0,"h":128275.0,"l":124300.0,"c":125050.0,"v":1913.0,"dr":-0.024,"sa":0.6355},{"date":"2026-04-30","o":124100.0,"h":128500.0,"l":123350.0,"c":127275.0,"v":1740.0,"dr":0.0178,"sa":0.6357},{"date":"2026-05-04","o":123525.0,"h":123525.0,"l":118200.0,"c":118125.0,"v":4672.0,"dr":-0.0719,"sa":0.6387},{"date":"2026-05-05","o":117875.0,"h":119125.0,"l":116325.0,"c":116900.0,"v":2306.0,"dr":-0.0104,"sa":0.6388},{"date":"2026-05-06","o":116775.0,"h":118900.0,"l":115950.0,"c":117750.0,"v":2784.0,"dr":0.0073,"sa":0.6388},{"date":"2026-05-07","o":118600.0,"h":118600.0,"l":115575.0,"c":116700.0,"v":2702.0,"dr":-0.0089,"sa":0.6387},{"date":"2026-05-08","o":115875.0,"h":118200.0,"l":114775.0,"c":115950.0,"v":3032.0,"dr":-0.0064,"sa":0.6385},{"date":"2026-05-11","o":113275.0,"h":113275.0,"l":107000.0,"c":106975.0,"v":2169.0,"dr":-0.0774,"sa":0.6427},{"date":"2026-05-12","o":108000.0,"h":109900.0,"l":104475.0,"c":107775.0,"v":4830.0,"dr":0.0075,"sa":0.6427},{"date":"2026-05-13","o":105475.0,"h":107050.0,"l":105475.0,"c":106500.0,"v":1738.0,"dr":-0.0118,"sa":0.6426},{"date":"2026-05-14","o":108925.0,"h":108925.0,"l":106200.0,"c":106450.0,"v":1402.0,"dr":-0.0005,"sa":0.6426},{"date":"2026-05-15","o":106450.0,"h":106450.0,"l":104250.0,"c":104625.0,"v":1348.0,"dr":-0.0171,"sa":0.6413},{"date":"2026-05-18","o":105900.0,"h":109375.0,"l":105550.0,"c":106950.0,"v":2551.0,"dr":0.0222,"sa":0.6402},{"date":"2026-05-19","o":105150.0,"h":108375.0,"l":103750.0,"c":107425.0,"v":2003.0,"dr":0.0044,"sa":0.6402},{"date":"2026-05-20","o":104825.0,"h":111900.0,"l":104075.0,"c":110775.0,"v":3876.0,"dr":0.0312,"sa":0.6377},{"date":"2026-05-21","o":109300.0,"h":114325.0,"l":108875.0,"c":113175.0,"v":3494.0,"dr":0.0217,"sa":0.6364},{"date":"2026-05-22","o":113000.0,"h":114700.0,"l":111925.0,"c":114400.0,"v":1390.0,"dr":0.0108,"sa":0.6363},{"date":"2026-05-26","o":113200.0,"h":114500.0,"l":110175.0,"c":111125.0,"v":11397.0,"dr":-0.0286,"sa":0.6369},{"date":"2026-05-27","o":117600.0,"h":128900.0,"l":117600.0,"c":121200.0,"v":20996.0,"dr":0.0907,"sa":0.6431},{"date":"2026-05-28","o":116450.0,"h":122175.0,"l":116450.0,"c":121825.0,"v":1050.0,"dr":0.0052,"sa":0.6425},{"date":"2026-05-29","o":119200.0,"h":119200.0,"l":113400.0,"c":114450.0,"v":1464.0,"dr":-0.0605,"sa":0.6454},{"date":"2026-06-01","o":113550.0,"h":114250.0,"l":110300.0,"c":112450.0,"v":1343.0,"dr":-0.0175,"sa":0.6426},{"date":"2026-06-02","o":111900.0,"h":115825.0,"l":111900.0,"c":114875.0,"v":877.0,"dr":0.0216,"sa":0.6405},{"date":"2026-06-03","o":113700.0,"h":115500.0,"l":111800.0,"c":115800.0,"v":271.0,"dr":0.0081,"sa":0.6388},{"date":"2026-06-04","o":116800.0,"h":117625.0,"l":115700.0,"c":117000.0,"v":218.0,"dr":0.0104,"sa":0.6388},{"date":"2026-06-05","o":114875.0,"h":118000.0,"l":112750.0,"c":113325.0,"v":960.0,"dr":-0.0314,"sa":0.6367},{"date":"2026-06-08","o":117000.0,"h":122000.0,"l":117000.0,"c":121300.0,"v":2337.0,"dr":0.0704,"sa":0.624},{"date":"2026-06-09","o":126900.0,"h":128375.0,"l":123225.0,"c":126850.0,"v":319.0,"dr":0.0458,"sa":0.624},{"date":"2026-06-10","o":126975.0,"h":130975.0,"l":126975.0,"c":128500.0,"v":1987.0,"dr":0.013,"sa":0.6221},{"date":"2026-06-11","o":128025.0,"h":135500.0,"l":128025.0,"c":135375.0,"v":706.0,"dr":0.0535,"sa":0.6242},{"date":"2026-06-12","o":139050.0,"h":139575.0,"l":134950.0,"c":135700.0,"v":957.0,"dr":0.0024,"sa":0.6239},{"date":"2026-06-16","o":138800.0,"h":139525.0,"l":132600.0,"c":133800.0,"v":2991.0,"dr":-0.014,"sa":0.6241},{"date":"2026-06-17","o":133000.0,"h":136225.0,"l":127725.0,"c":127650.0,"v":360.0,"dr":-0.046,"sa":0.6251},{"date":"2026-06-18","o":131000.0,"h":134850.0,"l":131000.0,"c":131900.0,"v":297.0,"dr":0.0333,"sa":0.6241},{"date":"2026-06-19","o":128000.0,"h":134425.0,"l":125450.0,"c":129225.0,"v":51.0,"dr":-0.0203,"sa":0.6243},{"date":"2026-06-22","o":128000.0,"h":132000.0,"l":127625.0,"c":131825.0,"v":3306.0,"dr":0.0201,"sa":0.6244},{"date":"2026-06-23","o":129850.0,"h":131975.0,"l":129425.0,"c":131125.0,"v":1563.0,"dr":-0.0053,"sa":0.6237},{"date":"2026-06-24","o":134400.0,"h":139200.0,"l":133950.0,"c":138400.0,"v":1749.0,"dr":0.0555,"sa":0.6259},{"date":"2026-06-25","o":139275.0,"h":141400.0,"l":137125.0,"c":137500.0,"v":2087.0,"dr":-0.0065,"sa":0.624},{"date":"2026-06-26","o":139450.0,"h":142125.0,"l":138650.0,"c":141875.0,"v":1948.0,"dr":0.0318,"sa":0.6246},{"date":"2026-06-29","o":137500.0,"h":139600.0,"l":134275.0,"c":138400.0,"v":2820.0,"dr":-0.0245,"sa":0.6252},{"date":"2026-06-30","o":136250.0,"h":142550.0,"l":136250.0,"c":140450.0,"v":3183.0,"dr":0.0148,"sa":0.6245},{"date":"2026-07-01","o":141125.0,"h":145150.0,"l":141125.0,"c":144825.0,"v":1405.0,"dr":0.0311,"sa":0.6251},{"date":"2026-07-02","o":145275.0,"h":145625.0,"l":142775.0,"c":144100.0,"v":463.0,"dr":-0.005,"sa":0.6241},{"date":"2026-07-03","o":147575.0,"h":147575.0,"l":139325.0,"c":139325.0,"v":30.0,"dr":-0.0331,"sa":0.625},{"date":"2026-07-06","o":143425.0,"h":143425.0,"l":139950.0,"c":141800.0,"v":1993.0,"dr":0.0178,"sa":0.6252},{"date":"2026-07-07","o":142275.0,"h":142350.0,"l":136825.0,"c":140325.0,"v":3631.0,"dr":-0.0104,"sa":0.6246},{"date":"2026-07-08","o":137750.0,"h":137750.0,"l":134000.0,"c":136950.0,"v":1496.0,"dr":-0.0241,"sa":0.6251},{"date":"2026-07-10","o":139475.0,"h":145725.0,"l":139475.0,"c":145725.0,"v":1521.0,"dr":0.0641,"sa":0.6225},{"date":"2026-07-13","o":148650.0,"h":149150.0,"l":143550.0,"c":144500.0,"v":1728.0,"dr":-0.0084,"sa":0.6224},{"date":"2026-07-14","o":142625.0,"h":144800.0,"l":141700.0,"c":142950.0,"v":1528.0,"dr":-0.0107,"sa":0.6221},{"date":"2026-07-15","o":146000.0,"h":153525.0,"l":146000.0,"c":151825.0,"v":1845.0,"dr":0.0621,"sa":0.6249},{"date":"2026-07-16","o":155150.0,"h":158950.0,"l":152125.0,"c":152300.0,"v":2891.0,"dr":0.0031,"sa":0.6248},{"date":"2026-07-17","o":150500.0,"h":154000.0,"l":148875.0,"c":150325.0,"v":2224.0,"dr":-0.013,"sa":0.6239},{"date":"2026-07-20","o":149775.0,"h":149775.0,"l":146925.0,"c":148450.0,"v":1634.0,"dr":-0.0125,"sa":0.6238},{"date":"2026-07-21","o":149575.0,"h":149575.0,"l":143000.0,"c":144575.0,"v":1301.0,"dr":-0.0261,"sa":0.6243},{"date":"2026-07-22","o":146225.0,"h":150625.0,"l":146200.0,"c":151200.0,"v":370.0,"dr":0.0458,"sa":0.6239},{"date":"2026-07-23","o":148200.0,"h":149125.0,"l":143475.0,"c":144200.0,"v":1462.0,"dr":-0.0463,"sa":0.624},{"date":"2026-07-24","o":146000.0,"h":151900.0,"l":146000.0,"c":150025.0,"v":763.0,"dr":0.0404,"sa":0.6252},{"date":"2026-07-27","o":153625.0,"h":159275.0,"l":153625.0,"c":159050.0,"v":342.0,"dr":0.0602,"sa":0.626},{"date":"2026-07-28","o":160000.0,"h":167600.0,"l":160000.0,"c":165200.0,"v":817.0,"dr":0.0387,"sa":0.627}]