[{"date":"2025-11-13","o":82050.0,"h":82050.0,"l":82050.0,"c":82350.0,"v":1.0,"dr":-0.0141,"sa":1.2931},{"date":"2025-11-14","o":82725.0,"h":82850.0,"l":82500.0,"c":83000.0,"v":122.0,"dr":0.0079,"sa":0.354},{"date":"2025-11-17","o":82925.0,"h":82925.0,"l":79975.0,"c":79550.0,"v":19.0,"dr":-0.0416,"sa":0.3566},{"date":"2025-11-18","o":79550.0,"h":79775.0,"l":78350.0,"c":79225.0,"v":39.0,"dr":-0.0041,"sa":0.3565},{"date":"2025-11-19","o":78800.0,"h":79200.0,"l":78800.0,"c":79400.0,"v":16.0,"dr":0.0022,"sa":0.356},{"date":"2025-11-20","o":79800.0,"h":79800.0,"l":79550.0,"c":79600.0,"v":0.0,"dr":0.0025,"sa":0.3556},{"date":"2025-11-25","o":82225.0,"h":82500.0,"l":81725.0,"c":82750.0,"v":77.0,"dr":0.0396,"sa":0.3574},{"date":"2025-11-26","o":84000.0,"h":85550.0,"l":84000.0,"c":85850.0,"v":346.0,"dr":0.0375,"sa":0.359},{"date":"2025-11-27","o":88500.0,"h":92850.0,"l":88500.0,"c":82075.0,"v":24.0,"dr":-0.044,"sa":0.362},{"date":"2025-11-28","o":84925.0,"h":85450.0,"l":84925.0,"c":84475.0,"v":30.0,"dr":0.0292,"sa":0.3618},{"date":"2025-12-01","o":85025.0,"h":85025.0,"l":84475.0,"c":84775.0,"v":25.0,"dr":0.0036,"sa":0.3618},{"date":"2025-12-02","o":84775.0,"h":85725.0,"l":84725.0,"c":85475.0,"v":37.0,"dr":0.0083,"sa":0.3617},{"date":"2025-12-03","o":85925.0,"h":85925.0,"l":85525.0,"c":85725.0,"v":14.0,"dr":0.0029,"sa":0.3615},{"date":"2025-12-04","o":85725.0,"h":86450.0,"l":85725.0,"c":86350.0,"v":35.0,"dr":0.0073,"sa":0.3616},{"date":"2025-12-05","o":86025.0,"h":86025.0,"l":86025.0,"c":86375.0,"v":1.0,"dr":0.0003,"sa":0.3613},{"date":"2025-12-09","o":85675.0,"h":87950.0,"l":85675.0,"c":87400.0,"v":38.0,"dr":0.0119,"sa":0.3614},{"date":"2025-12-10","o":88125.0,"h":88600.0,"l":87075.0,"c":88575.0,"v":1309.0,"dr":0.0134,"sa":0.3615},{"date":"2025-12-11","o":88900.0,"h":89800.0,"l":88900.0,"c":89700.0,"v":14.0,"dr":0.0127,"sa":0.3617},{"date":"2025-12-12","o":88425.0,"h":88775.0,"l":88425.0,"c":88625.0,"v":21.0,"dr":-0.012,"sa":0.3614},{"date":"2025-12-15","o":89425.0,"h":89425.0,"l":88675.0,"c":89525.0,"v":223.0,"dr":0.0102,"sa":0.3614},{"date":"2025-12-16","o":89300.0,"h":90050.0,"l":88000.0,"c":88400.0,"v":104.0,"dr":-0.0126,"sa":0.3617},{"date":"2025-12-17","o":88775.0,"h":88900.0,"l":88000.0,"c":88500.0,"v":236.0,"dr":0.0011,"sa":0.3617},{"date":"2025-12-18","o":89175.0,"h":89175.0,"l":87925.0,"c":89350.0,"v":75.0,"dr":0.0096,"sa":0.3613},{"date":"2025-12-19","o":89250.0,"h":89525.0,"l":88275.0,"c":89600.0,"v":272.0,"dr":0.0028,"sa":0.3607},{"date":"2025-12-22","o":89600.0,"h":90525.0,"l":89600.0,"c":90450.0,"v":11.0,"dr":0.0095,"sa":0.3607},{"date":"2025-12-23","o":91125.0,"h":91175.0,"l":90125.0,"c":89575.0,"v":25.0,"dr":-0.0097,"sa":0.3604},{"date":"2025-12-26","o":89575.0,"h":89575.0,"l":89575.0,"c":89575.0,"v":5.0,"dr":0.0,"sa":0.3604},{"date":"2025-12-29","o":90450.0,"h":90450.0,"l":89525.0,"c":89675.0,"v":17.0,"dr":0.0011,"sa":0.3603},{"date":"2025-12-30","o":90000.0,"h":90000.0,"l":89425.0,"c":88950.0,"v":4.0,"dr":-0.0081,"sa":0.3599},{"date":"2026-01-02","o":88625.0,"h":89750.0,"l":88625.0,"c":90200.0,"v":47.0,"dr":0.0141,"sa":0.3597},{"date":"2026-01-05","o":90600.0,"h":94275.0,"l":90600.0,"c":93725.0,"v":1328.0,"dr":0.0391,"sa":0.3606},{"date":"2026-01-06","o":93725.0,"h":94700.0,"l":92800.0,"c":92925.0,"v":177.0,"dr":-0.0085,"sa":0.3577},{"date":"2026-01-07","o":94100.0,"h":94100.0,"l":92750.0,"c":92400.0,"v":1676.0,"dr":-0.0056,"sa":0.3573},{"date":"2026-01-08","o":92725.0,"h":92725.0,"l":91525.0,"c":91550.0,"v":344.0,"dr":-0.0092,"sa":0.3575},{"date":"2026-01-09","o":93000.0,"h":93000.0,"l":91450.0,"c":91475.0,"v":384.0,"dr":-0.0008,"sa":0.3572},{"date":"2026-01-12","o":91600.0,"h":91600.0,"l":91300.0,"c":91550.0,"v":18.0,"dr":0.0008,"sa":0.3572},{"date":"2026-01-13","o":91775.0,"h":93900.0,"l":90475.0,"c":93175.0,"v":930.0,"dr":0.0177,"sa":0.3574},{"date":"2026-01-14","o":94750.0,"h":95325.0,"l":93525.0,"c":94300.0,"v":78.0,"dr":0.0121,"sa":0.3573},{"date":"2026-01-15","o":95450.0,"h":95450.0,"l":94025.0,"c":93800.0,"v":1084.0,"dr":-0.0053,"sa":0.3573},{"date":"2026-01-16","o":94275.0,"h":94275.0,"l":92425.0,"c":92775.0,"v":640.0,"dr":-0.0109,"sa":0.3576},{"date":"2026-01-19","o":99000.0,"h":100475.0,"l":90325.0,"c":90325.0,"v":118.0,"dr":-0.0264,"sa":0.3585},{"date":"2026-01-20","o":89750.0,"h":92275.0,"l":89750.0,"c":91350.0,"v":684.0,"dr":0.0113,"sa":0.3586},{"date":"2026-01-21","o":91675.0,"h":92350.0,"l":90775.0,"c":90925.0,"v":1391.0,"dr":-0.0047,"sa":0.3586},{"date":"2026-01-22","o":89750.0,"h":91100.0,"l":89750.0,"c":90500.0,"v":109.0,"dr":-0.0047,"sa":0.3547},{"date":"2026-01-23","o":91075.0,"h":91100.0,"l":88925.0,"c":89275.0,"v":1403.0,"dr":-0.0135,"sa":0.3537},{"date":"2026-01-26","o":90200.0,"h":90200.0,"l":89600.0,"c":90375.0,"v":45.0,"dr":0.0123,"sa":0.3535},{"date":"2026-01-27","o":90975.0,"h":91000.0,"l":89700.0,"c":89950.0,"v":171.0,"dr":-0.0047,"sa":0.3534},{"date":"2026-01-28","o":89300.0,"h":89750.0,"l":88725.0,"c":89400.0,"v":47.0,"dr":-0.0061,"sa":0.3474},{"date":"2026-01-29","o":90250.0,"h":90950.0,"l":89925.0,"c":90925.0,"v":56.0,"dr":0.0171,"sa":0.3476},{"date":"2026-01-30","o":92150.0,"h":92150.0,"l":89425.0,"c":90400.0,"v":55.0,"dr":-0.0058,"sa":0.3474},{"date":"2026-02-02","o":89625.0,"h":91000.0,"l":88525.0,"c":90925.0,"v":247.0,"dr":0.0058,"sa":0.3474},{"date":"2026-02-03","o":87825.0,"h":90225.0,"l":87775.0,"c":88500.0,"v":3164.0,"dr":-0.0267,"sa":0.3486},{"date":"2026-02-04","o":89475.0,"h":91325.0,"l":89400.0,"c":90725.0,"v":58.0,"dr":0.0251,"sa":0.3493},{"date":"2026-02-05","o":90825.0,"h":91425.0,"l":89550.0,"c":90375.0,"v":68.0,"dr":-0.0039,"sa":0.3493},{"date":"2026-02-06","o":90275.0,"h":93000.0,"l":90275.0,"c":92100.0,"v":647.0,"dr":0.0191,"sa":0.3494},{"date":"2026-02-09","o":92100.0,"h":94875.0,"l":92100.0,"c":94725.0,"v":2654.0,"dr":0.0285,"sa":0.3504},{"date":"2026-02-10","o":94850.0,"h":94850.0,"l":91000.0,"c":92050.0,"v":109.0,"dr":-0.0282,"sa":0.3516},{"date":"2026-02-11","o":94325.0,"h":94325.0,"l":90475.0,"c":90800.0,"v":387.0,"dr":-0.0136,"sa":0.352},{"date":"2026-02-12","o":89975.0,"h":89975.0,"l":84150.0,"c":84575.0,"v":754.0,"dr":-0.0686,"sa":0.3589},{"date":"2026-02-13","o":83425.0,"h":86750.0,"l":83425.0,"c":86450.0,"v":1224.0,"dr":0.0222,"sa":0.3589},{"date":"2026-02-18","o":88275.0,"h":88275.0,"l":87150.0,"c":87150.0,"v":13.0,"dr":0.0081,"sa":0.3589},{"date":"2026-02-19","o":86350.0,"h":86350.0,"l":84575.0,"c":85025.0,"v":39.0,"dr":-0.0244,"sa":0.3599},{"date":"2026-02-20","o":86125.0,"h":86125.0,"l":85850.0,"c":85900.0,"v":122.0,"dr":0.0103,"sa":0.3597},{"date":"2026-02-23","o":84375.0,"h":86475.0,"l":82300.0,"c":83400.0,"v":44.0,"dr":-0.0291,"sa":0.361},{"date":"2026-02-24","o":82825.0,"h":84825.0,"l":82425.0,"c":84475.0,"v":138.0,"dr":0.0129,"sa":0.3612},{"date":"2026-02-25","o":85575.0,"h":88000.0,"l":85575.0,"c":87950.0,"v":16.0,"dr":0.0411,"sa":0.3627},{"date":"2026-02-26","o":89375.0,"h":91125.0,"l":89350.0,"c":90250.0,"v":120.0,"dr":0.0262,"sa":0.3635},{"date":"2026-02-27","o":87950.0,"h":89800.0,"l":86825.0,"c":86350.0,"v":82.0,"dr":-0.0432,"sa":0.3664},{"date":"2026-03-02","o":86350.0,"h":87950.0,"l":85150.0,"c":87600.0,"v":44.0,"dr":0.0145,"sa":0.3665},{"date":"2026-03-03","o":86725.0,"h":87900.0,"l":86725.0,"c":88000.0,"v":10.0,"dr":0.0046,"sa":0.3659},{"date":"2026-03-04","o":87400.0,"h":87400.0,"l":87400.0,"c":86725.0,"v":20.0,"dr":-0.0145,"sa":0.3662},{"date":"2026-03-05","o":86725.0,"h":86725.0,"l":85900.0,"c":85050.0,"v":2.0,"dr":-0.0193,"sa":0.3664},{"date":"2026-03-06","o":84500.0,"h":85025.0,"l":84500.0,"c":84950.0,"v":9.0,"dr":-0.0012,"sa":0.3664},{"date":"2026-03-09","o":83700.0,"h":84575.0,"l":83700.0,"c":84600.0,"v":155.0,"dr":-0.0041,"sa":0.3662},{"date":"2026-03-10","o":84925.0,"h":85400.0,"l":84700.0,"c":84900.0,"v":360.0,"dr":0.0035,"sa":0.3661},{"date":"2026-03-11","o":83400.0,"h":84250.0,"l":83300.0,"c":84950.0,"v":33.0,"dr":0.0006,"sa":0.366},{"date":"2026-03-12","o":84850.0,"h":85650.0,"l":84750.0,"c":85425.0,"v":8.0,"dr":0.0056,"sa":0.3657},{"date":"2026-03-13","o":85150.0,"h":85150.0,"l":84950.0,"c":85250.0,"v":4.0,"dr":-0.002,"sa":0.3656},{"date":"2026-03-16","o":85700.0,"h":86050.0,"l":85100.0,"c":85050.0,"v":12.0,"dr":-0.0023,"sa":0.3654},{"date":"2026-03-17","o":85225.0,"h":85325.0,"l":85175.0,"c":85250.0,"v":25.0,"dr":0.0024,"sa":0.3654},{"date":"2026-03-18","o":85450.0,"h":85450.0,"l":84675.0,"c":84425.0,"v":40.0,"dr":-0.0097,"sa":0.3655},{"date":"2026-03-19","o":83300.0,"h":84550.0,"l":83275.0,"c":84500.0,"v":33.0,"dr":0.0009,"sa":0.3643},{"date":"2026-03-20","o":84300.0,"h":84625.0,"l":84075.0,"c":84375.0,"v":6.0,"dr":-0.0015,"sa":0.3643},{"date":"2026-03-23","o":84200.0,"h":0.0,"l":0.0,"c":84500.0,"v":30.0,"dr":0.0015,"sa":0.3639},{"date":"2026-03-25","o":86600.0,"h":86600.0,"l":85300.0,"c":85575.0,"v":5.0,"dr":0.0127,"sa":0.3624},{"date":"2026-03-26","o":85350.0,"h":85350.0,"l":84150.0,"c":84425.0,"v":51.0,"dr":-0.0134,"sa":0.3626},{"date":"2026-03-27","o":83300.0,"h":84700.0,"l":83300.0,"c":84775.0,"v":600.0,"dr":0.0041,"sa":0.3625},{"date":"2026-03-30","o":85050.0,"h":85225.0,"l":85050.0,"c":85375.0,"v":31.0,"dr":0.0071,"sa":0.3615},{"date":"2026-03-31","o":86275.0,"h":87475.0,"l":86000.0,"c":87100.0,"v":306.0,"dr":0.0202,"sa":0.3614},{"date":"2026-04-01","o":89725.0,"h":90350.0,"l":89650.0,"c":89875.0,"v":36.0,"dr":0.0319,"sa":0.3612},{"date":"2026-04-06","o":91075.0,"h":91800.0,"l":90800.0,"c":91650.0,"v":215.0,"dr":0.0197,"sa":0.3615},{"date":"2026-04-07","o":92075.0,"h":92925.0,"l":91900.0,"c":92550.0,"v":179.0,"dr":0.0098,"sa":0.3615},{"date":"2026-04-08","o":93775.0,"h":94300.0,"l":93775.0,"c":94425.0,"v":178.0,"dr":0.0203,"sa":0.3619},{"date":"2026-04-09","o":94500.0,"h":95100.0,"l":94400.0,"c":95100.0,"v":11.0,"dr":0.0071,"sa":0.3615},{"date":"2026-04-10","o":94450.0,"h":94725.0,"l":93900.0,"c":94200.0,"v":606.0,"dr":-0.0095,"sa":0.3617},{"date":"2026-04-13","o":93350.0,"h":94225.0,"l":93350.0,"c":94375.0,"v":28.0,"dr":0.0019,"sa":0.3615},{"date":"2026-04-14","o":94500.0,"h":95850.0,"l":94500.0,"c":95850.0,"v":20.0,"dr":0.0156,"sa":0.3613},{"date":"2026-04-15","o":96150.0,"h":96725.0,"l":95725.0,"c":95475.0,"v":25.0,"dr":-0.0039,"sa":0.3606},{"date":"2026-04-16","o":97650.0,"h":98300.0,"l":96825.0,"c":97500.0,"v":3393.0,"dr":0.0212,"sa":0.3609},{"date":"2026-04-17","o":98475.0,"h":99850.0,"l":98150.0,"c":98650.0,"v":231.0,"dr":0.0118,"sa":0.3589},{"date":"2026-04-20","o":99125.0,"h":99650.0,"l":99125.0,"c":99225.0,"v":16.0,"dr":0.0058,"sa":0.3501},{"date":"2026-04-21","o":101225.0,"h":102025.0,"l":101225.0,"c":101325.0,"v":13.0,"dr":0.0212,"sa":0.3488},{"date":"2026-04-22","o":101325.0,"h":101775.0,"l":100100.0,"c":99925.0,"v":34.0,"dr":-0.0138,"sa":0.3492},{"date":"2026-04-23","o":100525.0,"h":100525.0,"l":99375.0,"c":99750.0,"v":222.0,"dr":-0.0018,"sa":0.3453},{"date":"2026-04-24","o":100225.0,"h":100425.0,"l":100150.0,"c":100550.0,"v":27.0,"dr":0.008,"sa":0.3426},{"date":"2026-04-27","o":100200.0,"h":101800.0,"l":99950.0,"c":102025.0,"v":44.0,"dr":0.0147,"sa":0.3425},{"date":"2026-04-28","o":102350.0,"h":102350.0,"l":100500.0,"c":100650.0,"v":12.0,"dr":-0.0135,"sa":0.3362},{"date":"2026-04-29","o":99025.0,"h":99025.0,"l":98100.0,"c":98375.0,"v":16.0,"dr":-0.0226,"sa":0.3365},{"date":"2026-04-30","o":99150.0,"h":100700.0,"l":99150.0,"c":101100.0,"v":1410.0,"dr":0.0277,"sa":0.3226},{"date":"2026-05-04","o":104550.0,"h":104550.0,"l":98300.0,"c":98375.0,"v":1046.0,"dr":-0.027,"sa":0.3135},{"date":"2026-05-05","o":98800.0,"h":99000.0,"l":98250.0,"c":99000.0,"v":154.0,"dr":0.0064,"sa":0.309},{"date":"2026-05-06","o":99050.0,"h":99550.0,"l":99000.0,"c":99250.0,"v":5.0,"dr":0.0025,"sa":0.2968},{"date":"2026-05-07","o":97600.0,"h":97925.0,"l":97200.0,"c":97050.0,"v":48.0,"dr":-0.0222,"sa":0.2976},{"date":"2026-05-08","o":97050.0,"h":97900.0,"l":97050.0,"c":97575.0,"v":42.0,"dr":0.0054,"sa":0.2976},{"date":"2026-05-11","o":96825.0,"h":98075.0,"l":96825.0,"c":97800.0,"v":21.0,"dr":0.0023,"sa":0.2971},{"date":"2026-05-12","o":98000.0,"h":99300.0,"l":98000.0,"c":98475.0,"v":1306.0,"dr":0.0069,"sa":0.2967},{"date":"2026-05-13","o":98450.0,"h":100900.0,"l":97850.0,"c":100275.0,"v":248.0,"dr":0.0183,"sa":0.2971},{"date":"2026-05-14","o":100600.0,"h":100950.0,"l":100050.0,"c":100600.0,"v":113.0,"dr":0.0032,"sa":0.2952},{"date":"2026-05-15","o":99825.0,"h":102200.0,"l":99825.0,"c":99850.0,"v":224.0,"dr":-0.0075,"sa":0.2954},{"date":"2026-05-18","o":101150.0,"h":101600.0,"l":100900.0,"c":101000.0,"v":1153.0,"dr":0.0115,"sa":0.2945},{"date":"2026-05-19","o":102175.0,"h":102800.0,"l":100100.0,"c":101200.0,"v":203.0,"dr":0.002,"sa":0.2945},{"date":"2026-05-20","o":102475.0,"h":102950.0,"l":102225.0,"c":102050.0,"v":18.0,"dr":0.0084,"sa":0.2945}]