[{"date":"2025-11-12","o":65800.0,"h":65800.0,"l":64325.0,"c":64375.0,"v":98.0,"dr":-0.0202,"sa":0.5456},{"date":"2025-11-13","o":64650.0,"h":66225.0,"l":64575.0,"c":66000.0,"v":301.0,"dr":0.0252,"sa":0.5459},{"date":"2025-11-14","o":65100.0,"h":66300.0,"l":65100.0,"c":66350.0,"v":175.0,"dr":0.0053,"sa":0.3702},{"date":"2025-11-17","o":66350.0,"h":67025.0,"l":66250.0,"c":66400.0,"v":88.0,"dr":0.0008,"sa":0.3702},{"date":"2025-11-18","o":66400.0,"h":66400.0,"l":65725.0,"c":65875.0,"v":277.0,"dr":-0.0079,"sa":0.3702},{"date":"2025-11-19","o":65825.0,"h":65975.0,"l":65325.0,"c":65525.0,"v":520.0,"dr":-0.0053,"sa":0.3702},{"date":"2025-11-21","o":66975.0,"h":69150.0,"l":66575.0,"c":69025.0,"v":134.0,"dr":0.0534,"sa":0.3737},{"date":"2025-11-25","o":69050.0,"h":71000.0,"l":69050.0,"c":70925.0,"v":772.0,"dr":0.0275,"sa":0.3745},{"date":"2025-11-26","o":70650.0,"h":72050.0,"l":70650.0,"c":71800.0,"v":117.0,"dr":0.0123,"sa":0.3746},{"date":"2025-11-27","o":76850.0,"h":79800.0,"l":76500.0,"c":76800.0,"v":22.0,"dr":0.0696,"sa":0.3768},{"date":"2025-11-28","o":71300.0,"h":71300.0,"l":70000.0,"c":72000.0,"v":731.0,"dr":-0.0625,"sa":0.3821},{"date":"2025-12-01","o":70600.0,"h":70600.0,"l":68650.0,"c":68925.0,"v":539.0,"dr":-0.0427,"sa":0.3847},{"date":"2025-12-02","o":68100.0,"h":69425.0,"l":68100.0,"c":68950.0,"v":128.0,"dr":0.0004,"sa":0.3846},{"date":"2025-12-03","o":68950.0,"h":69250.0,"l":68475.0,"c":68675.0,"v":28.0,"dr":-0.004,"sa":0.3838},{"date":"2025-12-04","o":68200.0,"h":68500.0,"l":68100.0,"c":68100.0,"v":194.0,"dr":-0.0084,"sa":0.3839},{"date":"2025-12-05","o":68200.0,"h":68425.0,"l":68025.0,"c":68150.0,"v":96.0,"dr":0.0007,"sa":0.3838},{"date":"2025-12-09","o":68150.0,"h":68725.0,"l":67575.0,"c":67775.0,"v":94.0,"dr":-0.0055,"sa":0.3836},{"date":"2025-12-10","o":68000.0,"h":69025.0,"l":67400.0,"c":68375.0,"v":293.0,"dr":0.0089,"sa":0.3837},{"date":"2025-12-11","o":68300.0,"h":68750.0,"l":68275.0,"c":68300.0,"v":255.0,"dr":-0.0011,"sa":0.3837},{"date":"2025-12-12","o":67525.0,"h":67800.0,"l":67500.0,"c":67975.0,"v":91.0,"dr":-0.0048,"sa":0.383},{"date":"2025-12-15","o":68400.0,"h":69925.0,"l":68400.0,"c":69925.0,"v":480.0,"dr":0.0287,"sa":0.3835},{"date":"2025-12-16","o":69725.0,"h":70275.0,"l":69700.0,"c":69750.0,"v":99.0,"dr":-0.0025,"sa":0.3831},{"date":"2025-12-17","o":70750.0,"h":70825.0,"l":70150.0,"c":70375.0,"v":125.0,"dr":0.009,"sa":0.3831},{"date":"2025-12-18","o":70125.0,"h":70500.0,"l":69600.0,"c":70450.0,"v":145.0,"dr":0.0011,"sa":0.383},{"date":"2025-12-19","o":70100.0,"h":71000.0,"l":69925.0,"c":70975.0,"v":514.0,"dr":0.0075,"sa":0.383},{"date":"2025-12-22","o":70300.0,"h":70950.0,"l":70200.0,"c":70725.0,"v":248.0,"dr":-0.0035,"sa":0.3829},{"date":"2025-12-23","o":71425.0,"h":71975.0,"l":70475.0,"c":70475.0,"v":117.0,"dr":-0.0035,"sa":0.3827},{"date":"2025-12-24","o":70500.0,"h":70850.0,"l":70500.0,"c":70375.0,"v":3.0,"dr":-0.0014,"sa":0.3827},{"date":"2025-12-26","o":70575.0,"h":71975.0,"l":65000.0,"c":71975.0,"v":84.0,"dr":0.0227,"sa":0.3832},{"date":"2025-12-29","o":70975.0,"h":71025.0,"l":70625.0,"c":70750.0,"v":288.0,"dr":-0.017,"sa":0.3831},{"date":"2025-12-30","o":71125.0,"h":71425.0,"l":70675.0,"c":70550.0,"v":33.0,"dr":-0.0028,"sa":0.3812},{"date":"2026-01-02","o":70875.0,"h":71200.0,"l":70200.0,"c":70525.0,"v":192.0,"dr":-0.0004,"sa":0.3798},{"date":"2026-01-05","o":70375.0,"h":70375.0,"l":68875.0,"c":69950.0,"v":209.0,"dr":-0.0082,"sa":0.3798},{"date":"2026-01-06","o":70775.0,"h":73000.0,"l":70775.0,"c":72725.0,"v":151.0,"dr":0.0397,"sa":0.3812},{"date":"2026-01-07","o":72900.0,"h":73825.0,"l":72450.0,"c":72275.0,"v":1935.0,"dr":-0.0062,"sa":0.3807},{"date":"2026-01-08","o":73250.0,"h":73325.0,"l":72150.0,"c":71925.0,"v":21.0,"dr":-0.0048,"sa":0.3808},{"date":"2026-01-09","o":72950.0,"h":73625.0,"l":72500.0,"c":72375.0,"v":85.0,"dr":0.0063,"sa":0.3806},{"date":"2026-01-12","o":73150.0,"h":73225.0,"l":71625.0,"c":72050.0,"v":101.0,"dr":-0.0045,"sa":0.3805},{"date":"2026-01-13","o":72175.0,"h":72175.0,"l":71200.0,"c":72275.0,"v":158.0,"dr":0.0031,"sa":0.3804},{"date":"2026-01-14","o":73500.0,"h":73700.0,"l":72850.0,"c":73350.0,"v":93.0,"dr":0.0149,"sa":0.3805},{"date":"2026-01-15","o":73525.0,"h":73525.0,"l":70800.0,"c":71400.0,"v":2097.0,"dr":-0.0266,"sa":0.3816},{"date":"2026-01-16","o":71400.0,"h":71650.0,"l":70775.0,"c":71400.0,"v":74.0,"dr":0.0,"sa":0.3814},{"date":"2026-01-19","o":75000.0,"h":75050.0,"l":67150.0,"c":68850.0,"v":61.0,"dr":-0.0357,"sa":0.3834},{"date":"2026-01-20","o":68550.0,"h":68875.0,"l":67700.0,"c":68700.0,"v":63.0,"dr":-0.0022,"sa":0.3833},{"date":"2026-01-21","o":68300.0,"h":68425.0,"l":67625.0,"c":68050.0,"v":107.0,"dr":-0.0095,"sa":0.3832},{"date":"2026-01-22","o":68075.0,"h":69325.0,"l":68075.0,"c":69175.0,"v":158.0,"dr":0.0165,"sa":0.3832},{"date":"2026-01-23","o":70100.0,"h":70325.0,"l":69350.0,"c":70400.0,"v":46.0,"dr":0.0177,"sa":0.383},{"date":"2026-01-26","o":70400.0,"h":0.0,"l":0.0,"c":70400.0,"v":57.0,"dr":0.0,"sa":0.383},{"date":"2026-02-03","o":70025.0,"h":74000.0,"l":66975.0,"c":69725.0,"v":326.0,"dr":-0.0096,"sa":0.3832},{"date":"2026-02-04","o":70675.0,"h":71325.0,"l":70225.0,"c":70875.0,"v":190.0,"dr":0.0165,"sa":0.3831},{"date":"2026-02-05","o":70975.0,"h":71675.0,"l":69925.0,"c":70975.0,"v":2900.0,"dr":0.0014,"sa":0.3831},{"date":"2026-02-06","o":72550.0,"h":72550.0,"l":70950.0,"c":72250.0,"v":265.0,"dr":0.018,"sa":0.383},{"date":"2026-02-09","o":72075.0,"h":72075.0,"l":69475.0,"c":69700.0,"v":1915.0,"dr":-0.0353,"sa":0.3838},{"date":"2026-02-10","o":70225.0,"h":71475.0,"l":70225.0,"c":71350.0,"v":91.0,"dr":0.0237,"sa":0.3843},{"date":"2026-02-11","o":73650.0,"h":75525.0,"l":73500.0,"c":75075.0,"v":423.0,"dr":0.0522,"sa":0.3874},{"date":"2026-02-12","o":74850.0,"h":75500.0,"l":73725.0,"c":75150.0,"v":124.0,"dr":0.001,"sa":0.3874},{"date":"2026-02-13","o":75000.0,"h":75950.0,"l":75000.0,"c":75200.0,"v":159.0,"dr":0.0007,"sa":0.3872},{"date":"2026-02-18","o":77800.0,"h":78475.0,"l":75575.0,"c":75600.0,"v":107.0,"dr":0.0053,"sa":0.3871},{"date":"2026-02-19","o":75600.0,"h":76275.0,"l":74375.0,"c":74975.0,"v":172.0,"dr":-0.0083,"sa":0.3873},{"date":"2026-02-20","o":74700.0,"h":75000.0,"l":74425.0,"c":74425.0,"v":114.0,"dr":-0.0073,"sa":0.3868},{"date":"2026-02-23","o":73725.0,"h":74200.0,"l":73725.0,"c":73875.0,"v":76.0,"dr":-0.0074,"sa":0.3869},{"date":"2026-02-24","o":75025.0,"h":75875.0,"l":74875.0,"c":75025.0,"v":274.0,"dr":0.0156,"sa":0.3869},{"date":"2026-02-25","o":75025.0,"h":75725.0,"l":74800.0,"c":75525.0,"v":124.0,"dr":0.0067,"sa":0.387},{"date":"2026-02-26","o":75600.0,"h":76250.0,"l":75375.0,"c":75900.0,"v":168.0,"dr":0.005,"sa":0.3866},{"date":"2026-02-27","o":76350.0,"h":77425.0,"l":76350.0,"c":76275.0,"v":131.0,"dr":0.0049,"sa":0.3854},{"date":"2026-03-02","o":74250.0,"h":75950.0,"l":74175.0,"c":75000.0,"v":159.0,"dr":-0.0167,"sa":0.3854},{"date":"2026-03-03","o":73150.0,"h":74225.0,"l":72950.0,"c":74275.0,"v":186.0,"dr":-0.0097,"sa":0.3856},{"date":"2026-03-04","o":74600.0,"h":74650.0,"l":73625.0,"c":74600.0,"v":1144.0,"dr":0.0044,"sa":0.3856},{"date":"2026-03-05","o":73700.0,"h":73875.0,"l":72100.0,"c":72375.0,"v":250.0,"dr":-0.0298,"sa":0.3865},{"date":"2026-03-06","o":72150.0,"h":72425.0,"l":71475.0,"c":72125.0,"v":84.0,"dr":-0.0035,"sa":0.3865},{"date":"2026-03-09","o":70825.0,"h":72050.0,"l":70125.0,"c":71875.0,"v":114.0,"dr":-0.0035,"sa":0.3863},{"date":"2026-03-10","o":72125.0,"h":72450.0,"l":71525.0,"c":71525.0,"v":29.0,"dr":-0.0049,"sa":0.3857},{"date":"2026-03-11","o":70675.0,"h":71000.0,"l":70150.0,"c":70125.0,"v":327.0,"dr":-0.0196,"sa":0.3836},{"date":"2026-03-12","o":70150.0,"h":70475.0,"l":69700.0,"c":69775.0,"v":71.0,"dr":-0.005,"sa":0.3834},{"date":"2026-03-13","o":70200.0,"h":70200.0,"l":69050.0,"c":70025.0,"v":226.0,"dr":0.0036,"sa":0.3832},{"date":"2026-03-16","o":70250.0,"h":70600.0,"l":70100.0,"c":70800.0,"v":103.0,"dr":0.0111,"sa":0.3833},{"date":"2026-03-17","o":70800.0,"h":70950.0,"l":70500.0,"c":70275.0,"v":80.0,"dr":-0.0074,"sa":0.3834},{"date":"2026-03-18","o":70200.0,"h":70200.0,"l":69300.0,"c":69350.0,"v":27.0,"dr":-0.0132,"sa":0.3837},{"date":"2026-03-19","o":69325.0,"h":69375.0,"l":68900.0,"c":69325.0,"v":378.0,"dr":-0.0004,"sa":0.3837},{"date":"2026-03-20","o":69125.0,"h":69150.0,"l":67225.0,"c":67500.0,"v":92.0,"dr":-0.0263,"sa":0.3847},{"date":"2026-03-23","o":67800.0,"h":68075.0,"l":67300.0,"c":67325.0,"v":64.0,"dr":-0.0026,"sa":0.3847},{"date":"2026-03-25","o":68275.0,"h":68550.0,"l":68000.0,"c":67675.0,"v":882.0,"dr":0.0052,"sa":0.3829},{"date":"2026-03-26","o":66850.0,"h":67275.0,"l":66075.0,"c":66075.0,"v":406.0,"dr":-0.0236,"sa":0.3837},{"date":"2026-03-27","o":68775.0,"h":69975.0,"l":68775.0,"c":69725.0,"v":168.0,"dr":0.0552,"sa":0.387},{"date":"2026-03-30","o":71250.0,"h":72150.0,"l":71175.0,"c":71725.0,"v":75.0,"dr":0.0287,"sa":0.3876},{"date":"2026-03-31","o":71825.0,"h":72350.0,"l":71550.0,"c":72675.0,"v":164.0,"dr":0.0132,"sa":0.387},{"date":"2026-04-01","o":73800.0,"h":74750.0,"l":73425.0,"c":74550.0,"v":243.0,"dr":0.0258,"sa":0.3874},{"date":"2026-04-06","o":76400.0,"h":76400.0,"l":75025.0,"c":75025.0,"v":140.0,"dr":0.0064,"sa":0.3872},{"date":"2026-04-07","o":74000.0,"h":75000.0,"l":73325.0,"c":74625.0,"v":110.0,"dr":-0.0053,"sa":0.3867},{"date":"2026-04-08","o":75625.0,"h":76350.0,"l":75150.0,"c":75650.0,"v":276.0,"dr":0.0137,"sa":0.3869},{"date":"2026-04-09","o":74575.0,"h":76300.0,"l":74575.0,"c":75875.0,"v":87.0,"dr":0.003,"sa":0.3856},{"date":"2026-04-10","o":76350.0,"h":76350.0,"l":75375.0,"c":75425.0,"v":265.0,"dr":-0.0059,"sa":0.3853},{"date":"2026-04-13","o":74350.0,"h":74350.0,"l":73875.0,"c":74100.0,"v":520.0,"dr":-0.0176,"sa":0.3858},{"date":"2026-04-14","o":73950.0,"h":74500.0,"l":73750.0,"c":74950.0,"v":438.0,"dr":0.0115,"sa":0.3853},{"date":"2026-04-15","o":74700.0,"h":74700.0,"l":72950.0,"c":73000.0,"v":250.0,"dr":-0.026,"sa":0.3858},{"date":"2026-04-16","o":73125.0,"h":73125.0,"l":72425.0,"c":72850.0,"v":124.0,"dr":-0.0021,"sa":0.3857},{"date":"2026-04-17","o":73875.0,"h":74875.0,"l":73600.0,"c":74975.0,"v":668.0,"dr":0.0292,"sa":0.3867},{"date":"2026-04-20","o":74375.0,"h":74375.0,"l":73750.0,"c":73875.0,"v":188.0,"dr":-0.0147,"sa":0.3865},{"date":"2026-04-21","o":72500.0,"h":72600.0,"l":72000.0,"c":72050.0,"v":122.0,"dr":-0.0247,"sa":0.3874},{"date":"2026-04-22","o":71800.0,"h":72100.0,"l":71650.0,"c":71900.0,"v":69.0,"dr":-0.0021,"sa":0.3869},{"date":"2026-04-23","o":71900.0,"h":72225.0,"l":71425.0,"c":71325.0,"v":50.0,"dr":-0.008,"sa":0.386},{"date":"2026-04-24","o":70525.0,"h":70800.0,"l":70050.0,"c":70875.0,"v":225.0,"dr":-0.0063,"sa":0.3807},{"date":"2026-04-27","o":71125.0,"h":71750.0,"l":71125.0,"c":71075.0,"v":71.0,"dr":0.0028,"sa":0.38},{"date":"2026-04-28","o":71050.0,"h":71450.0,"l":70000.0,"c":70175.0,"v":60.0,"dr":-0.0127,"sa":0.3802},{"date":"2026-04-29","o":68375.0,"h":70100.0,"l":68300.0,"c":69075.0,"v":116.0,"dr":-0.0157,"sa":0.3806},{"date":"2026-04-30","o":70050.0,"h":70925.0,"l":69600.0,"c":70350.0,"v":253.0,"dr":0.0185,"sa":0.3807},{"date":"2026-05-04","o":69125.0,"h":69125.0,"l":68500.0,"c":68650.0,"v":104.0,"dr":-0.0242,"sa":0.3816},{"date":"2026-05-05","o":67300.0,"h":67900.0,"l":67225.0,"c":67500.0,"v":155.0,"dr":-0.0168,"sa":0.3807},{"date":"2026-05-06","o":68500.0,"h":68700.0,"l":68100.0,"c":68775.0,"v":65.0,"dr":0.0189,"sa":0.3806},{"date":"2026-05-07","o":67925.0,"h":67975.0,"l":67450.0,"c":67875.0,"v":235.0,"dr":-0.0131,"sa":0.3753},{"date":"2026-05-08","o":68000.0,"h":68225.0,"l":67550.0,"c":67750.0,"v":163.0,"dr":-0.0018,"sa":0.3731},{"date":"2026-05-11","o":68625.0,"h":69175.0,"l":67600.0,"c":67425.0,"v":174.0,"dr":-0.0048,"sa":0.372},{"date":"2026-05-12","o":67950.0,"h":68850.0,"l":67850.0,"c":68125.0,"v":78.0,"dr":0.0104,"sa":0.371},{"date":"2026-05-13","o":68775.0,"h":69350.0,"l":68375.0,"c":69375.0,"v":97.0,"dr":0.0183,"sa":0.3703},{"date":"2026-05-14","o":68950.0,"h":68950.0,"l":68425.0,"c":68450.0,"v":30.0,"dr":-0.0133,"sa":0.3706},{"date":"2026-05-15","o":67950.0,"h":67950.0,"l":67300.0,"c":67300.0,"v":118.0,"dr":-0.0168,"sa":0.3711},{"date":"2026-05-18","o":68425.0,"h":68725.0,"l":68200.0,"c":68200.0,"v":275.0,"dr":0.0134,"sa":0.3709},{"date":"2026-05-19","o":68900.0,"h":69200.0,"l":68725.0,"c":68925.0,"v":72.0,"dr":0.0106,"sa":0.3709},{"date":"2026-05-20","o":70000.0,"h":70000.0,"l":69650.0,"c":69700.0,"v":152.0,"dr":0.0112,"sa":0.3702},{"date":"2026-05-21","o":69325.0,"h":70475.0,"l":68875.0,"c":70100.0,"v":2529.0,"dr":0.0057,"sa":0.369},{"date":"2026-05-22","o":69800.0,"h":69825.0,"l":69150.0,"c":69750.0,"v":1484.0,"dr":-0.005,"sa":0.367},{"date":"2026-05-26","o":69750.0,"h":70225.0,"l":69500.0,"c":69350.0,"v":81.0,"dr":-0.0057,"sa":0.3633},{"date":"2026-05-27","o":69775.0,"h":69875.0,"l":68700.0,"c":68725.0,"v":1218.0,"dr":-0.009,"sa":0.3635},{"date":"2026-05-28","o":68250.0,"h":68750.0,"l":67900.0,"c":69100.0,"v":923.0,"dr":0.0055,"sa":0.3631},{"date":"2026-05-29","o":69250.0,"h":69350.0,"l":68575.0,"c":68850.0,"v":659.0,"dr":-0.0036,"sa":0.3629},{"date":"2026-06-01","o":67525.0,"h":67600.0,"l":66950.0,"c":67075.0,"v":168.0,"dr":-0.0258,"sa":0.363},{"date":"2026-06-02","o":66850.0,"h":67000.0,"l":66275.0,"c":66775.0,"v":135.0,"dr":-0.0045,"sa":0.3622},{"date":"2026-06-03","o":66125.0,"h":66900.0,"l":66125.0,"c":66900.0,"v":127.0,"dr":0.0019,"sa":0.3615},{"date":"2026-06-04","o":68700.0,"h":69350.0,"l":68650.0,"c":68525.0,"v":636.0,"dr":0.0243,"sa":0.3622},{"date":"2026-06-05","o":70075.0,"h":70500.0,"l":69550.0,"c":70150.0,"v":2469.0,"dr":0.0237,"sa":0.3627},{"date":"2026-06-08","o":70150.0,"h":70150.0,"l":69050.0,"c":69000.0,"v":44.0,"dr":-0.0164,"sa":0.3629},{"date":"2026-06-09","o":69225.0,"h":69600.0,"l":68950.0,"c":69400.0,"v":45.0,"dr":0.0058,"sa":0.363},{"date":"2026-06-10","o":68425.0,"h":68600.0,"l":67125.0,"c":67400.0,"v":163.0,"dr":-0.0288,"sa":0.3642},{"date":"2026-06-11","o":68025.0,"h":68375.0,"l":67425.0,"c":68200.0,"v":90.0,"dr":0.0119,"sa":0.3643},{"date":"2026-06-12","o":67950.0,"h":68200.0,"l":67125.0,"c":66925.0,"v":304.0,"dr":-0.0187,"sa":0.3645},{"date":"2026-06-16","o":66875.0,"h":67175.0,"l":66050.0,"c":67050.0,"v":358.0,"dr":0.0019,"sa":0.3643},{"date":"2026-06-17","o":67000.0,"h":67525.0,"l":66825.0,"c":66825.0,"v":38.0,"dr":-0.0034,"sa":0.3639},{"date":"2026-06-18","o":66825.0,"h":67150.0,"l":64925.0,"c":66200.0,"v":2646.0,"dr":-0.0094,"sa":0.3623},{"date":"2026-06-19","o":66200.0,"h":0.0,"l":0.0,"c":65900.0,"v":3.0,"dr":-0.0045,"sa":0.3615},{"date":"2026-06-22","o":66200.0,"h":67625.0,"l":66200.0,"c":67250.0,"v":513.0,"dr":0.0205,"sa":0.362},{"date":"2026-06-23","o":69300.0,"h":70175.0,"l":69175.0,"c":70100.0,"v":70.0,"dr":0.0424,"sa":0.3638},{"date":"2026-06-24","o":71250.0,"h":71725.0,"l":70675.0,"c":70900.0,"v":312.0,"dr":0.0114,"sa":0.3637},{"date":"2026-06-25","o":71850.0,"h":72200.0,"l":71675.0,"c":71500.0,"v":106.0,"dr":0.0085,"sa":0.3637},{"date":"2026-06-26","o":71450.0,"h":73250.0,"l":71450.0,"c":72800.0,"v":1206.0,"dr":0.0182,"sa":0.3641},{"date":"2026-06-29","o":72775.0,"h":74175.0,"l":72725.0,"c":74150.0,"v":6045.0,"dr":0.0185,"sa":0.3644},{"date":"2026-06-30","o":74050.0,"h":74150.0,"l":72675.0,"c":73900.0,"v":103.0,"dr":-0.0034,"sa":0.3645},{"date":"2026-07-01","o":72450.0,"h":72750.0,"l":72150.0,"c":72225.0,"v":253.0,"dr":-0.0227,"sa":0.3652},{"date":"2026-07-02","o":74375.0,"h":77350.0,"l":74375.0,"c":76550.0,"v":913.0,"dr":0.0599,"sa":0.3696},{"date":"2026-07-03","o":76600.0,"h":80275.0,"l":71000.0,"c":80000.0,"v":38.0,"dr":0.0451,"sa":0.3681},{"date":"2026-07-06","o":73825.0,"h":74650.0,"l":73775.0,"c":74600.0,"v":203.0,"dr":-0.0675,"sa":0.3743},{"date":"2026-07-07","o":75775.0,"h":75900.0,"l":75350.0,"c":75825.0,"v":388.0,"dr":0.0164,"sa":0.3718},{"date":"2026-07-08","o":75275.0,"h":75425.0,"l":74475.0,"c":74425.0,"v":698.0,"dr":-0.0185,"sa":0.3683},{"date":"2026-07-10","o":68200.0,"h":68300.0,"l":67050.0,"c":67200.0,"v":983.0,"dr":-0.0971,"sa":0.3815},{"date":"2026-07-13","o":66475.0,"h":66875.0,"l":65950.0,"c":66725.0,"v":241.0,"dr":-0.0071,"sa":0.3816},{"date":"2026-07-14","o":65125.0,"h":65400.0,"l":64200.0,"c":64000.0,"v":267.0,"dr":-0.0408,"sa":0.384},{"date":"2026-07-15","o":64675.0,"h":66375.0,"l":64675.0,"c":65775.0,"v":242.0,"dr":0.0277,"sa":0.3849},{"date":"2026-07-16","o":65500.0,"h":66775.0,"l":65500.0,"c":66050.0,"v":438.0,"dr":0.0042,"sa":0.3848},{"date":"2026-07-17","o":66250.0,"h":66800.0,"l":66125.0,"c":66500.0,"v":2159.0,"dr":0.0068,"sa":0.3828},{"date":"2026-07-20","o":66425.0,"h":66425.0,"l":64700.0,"c":64600.0,"v":184.0,"dr":-0.0286,"sa":0.384},{"date":"2026-07-21","o":65875.0,"h":66225.0,"l":65325.0,"c":66325.0,"v":40.0,"dr":0.0267,"sa":0.3842},{"date":"2026-07-22","o":66950.0,"h":66950.0,"l":66325.0,"c":66700.0,"v":134.0,"dr":0.0057,"sa":0.3841},{"date":"2026-07-23","o":65875.0,"h":66850.0,"l":65875.0,"c":66525.0,"v":38.0,"dr":-0.0026,"sa":0.383},{"date":"2026-07-24","o":67500.0,"h":67725.0,"l":66925.0,"c":67550.0,"v":175.0,"dr":0.0154,"sa":0.3832},{"date":"2026-07-27","o":67650.0,"h":69175.0,"l":67575.0,"c":68050.0,"v":730.0,"dr":0.0074,"sa":0.382},{"date":"2026-07-28","o":69575.0,"h":69800.0,"l":68475.0,"c":68950.0,"v":295.0,"dr":0.0132,"sa":0.382}]