[{"date":"2025-11-12","o":49560.0,"h":50725.0,"l":49500.0,"c":50575.0,"v":1527.0,"dr":0.0152,"sa":1.2012},{"date":"2025-11-13","o":50825.0,"h":50825.0,"l":49740.0,"c":49760.0,"v":3592.0,"dr":-0.0161,"sa":1.2014},{"date":"2025-11-14","o":49440.0,"h":50325.0,"l":48360.0,"c":50275.0,"v":1580.0,"dr":0.0103,"sa":0.3971},{"date":"2025-11-17","o":50300.0,"h":50300.0,"l":48200.0,"c":48320.0,"v":2757.0,"dr":-0.0389,"sa":0.3991},{"date":"2025-11-18","o":47800.0,"h":48920.0,"l":47600.0,"c":48520.0,"v":1980.0,"dr":0.0041,"sa":0.399},{"date":"2025-11-19","o":48060.0,"h":49340.0,"l":48000.0,"c":48760.0,"v":1985.0,"dr":0.0049,"sa":0.3986},{"date":"2025-11-21","o":48520.0,"h":49760.0,"l":48120.0,"c":49460.0,"v":833.0,"dr":0.0144,"sa":0.3985},{"date":"2025-11-25","o":50500.0,"h":51475.0,"l":49900.0,"c":51350.0,"v":1574.0,"dr":0.0382,"sa":0.4},{"date":"2025-11-26","o":51625.0,"h":52775.0,"l":51100.0,"c":52550.0,"v":4565.0,"dr":0.0234,"sa":0.4002},{"date":"2025-11-27","o":52600.0,"h":52600.0,"l":51000.0,"c":51625.0,"v":207.0,"dr":-0.0176,"sa":0.4006},{"date":"2025-11-28","o":53000.0,"h":53775.0,"l":51975.0,"c":52575.0,"v":1029.0,"dr":0.0184,"sa":0.4},{"date":"2025-12-01","o":52575.0,"h":52575.0,"l":51750.0,"c":52000.0,"v":1714.0,"dr":-0.0109,"sa":0.4002},{"date":"2025-12-02","o":52550.0,"h":52925.0,"l":52000.0,"c":52575.0,"v":1059.0,"dr":0.0111,"sa":0.4},{"date":"2025-12-03","o":52700.0,"h":54000.0,"l":52050.0,"c":53400.0,"v":1747.0,"dr":0.0157,"sa":0.4002},{"date":"2025-12-04","o":53400.0,"h":54800.0,"l":53250.0,"c":54400.0,"v":7243.0,"dr":0.0187,"sa":0.4004},{"date":"2025-12-05","o":54875.0,"h":54875.0,"l":53725.0,"c":54825.0,"v":2254.0,"dr":0.0078,"sa":0.3997},{"date":"2025-12-09","o":55000.0,"h":55000.0,"l":53800.0,"c":54125.0,"v":3362.0,"dr":-0.0128,"sa":0.4001},{"date":"2025-12-10","o":54775.0,"h":56000.0,"l":54550.0,"c":55825.0,"v":3072.0,"dr":0.0314,"sa":0.4002},{"date":"2025-12-11","o":55350.0,"h":56425.0,"l":55350.0,"c":56175.0,"v":1862.0,"dr":0.0063,"sa":0.3978},{"date":"2025-12-12","o":57200.0,"h":57200.0,"l":56125.0,"c":56425.0,"v":2808.0,"dr":0.0045,"sa":0.3978},{"date":"2025-12-15","o":56400.0,"h":58000.0,"l":56400.0,"c":57700.0,"v":1972.0,"dr":0.0226,"sa":0.3982},{"date":"2025-12-16","o":59800.0,"h":59800.0,"l":56925.0,"c":57550.0,"v":1308.0,"dr":-0.0026,"sa":0.3983},{"date":"2025-12-17","o":57550.0,"h":58075.0,"l":57325.0,"c":57625.0,"v":2153.0,"dr":0.0013,"sa":0.3983},{"date":"2025-12-18","o":58425.0,"h":58800.0,"l":57750.0,"c":58200.0,"v":2004.0,"dr":0.01,"sa":0.3972},{"date":"2025-12-19","o":58500.0,"h":59650.0,"l":57975.0,"c":59450.0,"v":1825.0,"dr":0.0215,"sa":0.3975},{"date":"2025-12-22","o":59900.0,"h":61000.0,"l":59050.0,"c":60925.0,"v":8815.0,"dr":0.0248,"sa":0.3979},{"date":"2025-12-23","o":61150.0,"h":61575.0,"l":60750.0,"c":61000.0,"v":1963.0,"dr":0.0012,"sa":0.397},{"date":"2025-12-24","o":61175.0,"h":62450.0,"l":61000.0,"c":62075.0,"v":3492.0,"dr":0.0176,"sa":0.3972},{"date":"2025-12-26","o":64300.0,"h":66025.0,"l":60000.0,"c":61900.0,"v":1850.0,"dr":-0.0028,"sa":0.3972},{"date":"2025-12-29","o":61900.0,"h":61900.0,"l":60075.0,"c":60025.0,"v":4809.0,"dr":-0.0303,"sa":0.3975},{"date":"2025-12-30","o":62200.0,"h":62200.0,"l":59175.0,"c":59250.0,"v":2313.0,"dr":-0.0129,"sa":0.3975},{"date":"2026-01-02","o":59275.0,"h":61025.0,"l":59275.0,"c":61025.0,"v":2381.0,"dr":0.03,"sa":0.3979},{"date":"2026-01-05","o":60675.0,"h":63675.0,"l":60100.0,"c":63200.0,"v":6516.0,"dr":0.0356,"sa":0.3984},{"date":"2026-01-06","o":63325.0,"h":63850.0,"l":62700.0,"c":62950.0,"v":5663.0,"dr":-0.004,"sa":0.3976},{"date":"2026-01-07","o":62975.0,"h":62975.0,"l":61775.0,"c":61975.0,"v":1664.0,"dr":-0.0155,"sa":0.3981},{"date":"2026-01-08","o":62000.0,"h":62425.0,"l":61350.0,"c":61425.0,"v":1809.0,"dr":-0.0089,"sa":0.3976},{"date":"2026-01-09","o":63000.0,"h":63000.0,"l":61375.0,"c":61825.0,"v":1855.0,"dr":0.0065,"sa":0.3975},{"date":"2026-01-12","o":61825.0,"h":61825.0,"l":59375.0,"c":59800.0,"v":7235.0,"dr":-0.0328,"sa":0.3991},{"date":"2026-01-13","o":59825.0,"h":60675.0,"l":58950.0,"c":59300.0,"v":1912.0,"dr":-0.0084,"sa":0.3992},{"date":"2026-01-14","o":60225.0,"h":60375.0,"l":56175.0,"c":56825.0,"v":8678.0,"dr":-0.0417,"sa":0.4011},{"date":"2026-01-15","o":57025.0,"h":59675.0,"l":57025.0,"c":58900.0,"v":3225.0,"dr":0.0365,"sa":0.4022},{"date":"2026-01-16","o":59025.0,"h":60325.0,"l":59025.0,"c":60175.0,"v":4862.0,"dr":0.0216,"sa":0.4011},{"date":"2026-01-19","o":59875.0,"h":61000.0,"l":56125.0,"c":59800.0,"v":443.0,"dr":-0.0062,"sa":0.401},{"date":"2026-01-20","o":58425.0,"h":58750.0,"l":57150.0,"c":57250.0,"v":1535.0,"dr":-0.0426,"sa":0.4033},{"date":"2026-01-21","o":57200.0,"h":58400.0,"l":56925.0,"c":58075.0,"v":2643.0,"dr":0.0144,"sa":0.4031},{"date":"2026-01-22","o":58000.0,"h":58575.0,"l":57375.0,"c":58000.0,"v":1044.0,"dr":-0.0013,"sa":0.403},{"date":"2026-01-23","o":57725.0,"h":58050.0,"l":56950.0,"c":57250.0,"v":2542.0,"dr":-0.0129,"sa":0.4032},{"date":"2026-01-26","o":57350.0,"h":58275.0,"l":57050.0,"c":58000.0,"v":1615.0,"dr":0.0131,"sa":0.4032},{"date":"2026-01-27","o":58000.0,"h":58550.0,"l":57500.0,"c":57800.0,"v":1398.0,"dr":-0.0034,"sa":0.3978},{"date":"2026-01-28","o":57400.0,"h":58175.0,"l":56925.0,"c":56975.0,"v":17525.0,"dr":-0.0143,"sa":0.3981},{"date":"2026-01-29","o":57575.0,"h":58450.0,"l":57200.0,"c":57600.0,"v":1153.0,"dr":0.011,"sa":0.398},{"date":"2026-01-30","o":57825.0,"h":58400.0,"l":57325.0,"c":58200.0,"v":823.0,"dr":0.0104,"sa":0.3981},{"date":"2026-02-02","o":58200.0,"h":58425.0,"l":57325.0,"c":58075.0,"v":3569.0,"dr":-0.0021,"sa":0.3978},{"date":"2026-02-03","o":58175.0,"h":59000.0,"l":57600.0,"c":58475.0,"v":1989.0,"dr":0.0069,"sa":0.3977},{"date":"2026-02-04","o":59375.0,"h":59825.0,"l":58275.0,"c":58750.0,"v":1718.0,"dr":0.0047,"sa":0.3977},{"date":"2026-02-05","o":58650.0,"h":58650.0,"l":56600.0,"c":58050.0,"v":2544.0,"dr":-0.0119,"sa":0.3972},{"date":"2026-02-06","o":58400.0,"h":61475.0,"l":58300.0,"c":60600.0,"v":2292.0,"dr":0.0439,"sa":0.399},{"date":"2026-02-09","o":60750.0,"h":61875.0,"l":60725.0,"c":61525.0,"v":1149.0,"dr":0.0153,"sa":0.3991},{"date":"2026-02-10","o":61000.0,"h":61125.0,"l":58600.0,"c":59725.0,"v":2782.0,"dr":-0.0293,"sa":0.4002},{"date":"2026-02-11","o":60125.0,"h":60775.0,"l":57950.0,"c":58425.0,"v":1487.0,"dr":-0.0218,"sa":0.4005},{"date":"2026-02-12","o":57525.0,"h":58150.0,"l":54400.0,"c":54750.0,"v":2059.0,"dr":-0.0629,"sa":0.4055},{"date":"2026-02-13","o":54625.0,"h":54700.0,"l":53225.0,"c":54325.0,"v":1544.0,"dr":-0.0078,"sa":0.4055},{"date":"2026-02-18","o":55650.0,"h":57375.0,"l":55650.0,"c":56150.0,"v":956.0,"dr":0.0336,"sa":0.4066},{"date":"2026-02-19","o":56175.0,"h":56175.0,"l":54975.0,"c":55500.0,"v":2243.0,"dr":-0.0116,"sa":0.4068},{"date":"2026-02-20","o":55975.0,"h":56000.0,"l":55150.0,"c":55600.0,"v":3384.0,"dr":0.0018,"sa":0.4057},{"date":"2026-02-23","o":55600.0,"h":55700.0,"l":52275.0,"c":53325.0,"v":1528.0,"dr":-0.0409,"sa":0.4081},{"date":"2026-02-24","o":53275.0,"h":53775.0,"l":51950.0,"c":52800.0,"v":1127.0,"dr":-0.0098,"sa":0.4074},{"date":"2026-02-25","o":52500.0,"h":56050.0,"l":52500.0,"c":56050.0,"v":598.0,"dr":0.0616,"sa":0.4115},{"date":"2026-02-26","o":56575.0,"h":57675.0,"l":56025.0,"c":57675.0,"v":4160.0,"dr":0.029,"sa":0.4123},{"date":"2026-02-27","o":56625.0,"h":56625.0,"l":53300.0,"c":53225.0,"v":20379.0,"dr":-0.0772,"sa":0.4198},{"date":"2026-03-02","o":53200.0,"h":54550.0,"l":51950.0,"c":54450.0,"v":6579.0,"dr":0.023,"sa":0.419},{"date":"2026-03-03","o":53175.0,"h":55350.0,"l":52525.0,"c":55050.0,"v":1362.0,"dr":0.011,"sa":0.4188},{"date":"2026-03-04","o":55150.0,"h":55425.0,"l":54200.0,"c":54675.0,"v":515.0,"dr":-0.0068,"sa":0.4188},{"date":"2026-03-05","o":54350.0,"h":54500.0,"l":53050.0,"c":53275.0,"v":461.0,"dr":-0.0256,"sa":0.4197},{"date":"2026-03-06","o":52600.0,"h":52600.0,"l":51000.0,"c":52225.0,"v":3188.0,"dr":-0.0197,"sa":0.4189},{"date":"2026-03-09","o":51425.0,"h":52375.0,"l":50425.0,"c":52300.0,"v":3457.0,"dr":0.0014,"sa":0.4185},{"date":"2026-03-10","o":52900.0,"h":54050.0,"l":52650.0,"c":53225.0,"v":1812.0,"dr":0.0177,"sa":0.4184},{"date":"2026-03-11","o":52950.0,"h":53450.0,"l":52275.0,"c":52900.0,"v":2632.0,"dr":-0.0061,"sa":0.4183},{"date":"2026-03-12","o":52025.0,"h":52025.0,"l":51125.0,"c":51350.0,"v":1888.0,"dr":-0.0293,"sa":0.4194},{"date":"2026-03-13","o":51575.0,"h":52200.0,"l":51450.0,"c":51700.0,"v":1655.0,"dr":0.0068,"sa":0.4194},{"date":"2026-03-16","o":52450.0,"h":52800.0,"l":52175.0,"c":52600.0,"v":518.0,"dr":0.0174,"sa":0.4197},{"date":"2026-03-17","o":53250.0,"h":53450.0,"l":52550.0,"c":52625.0,"v":2181.0,"dr":0.0005,"sa":0.415},{"date":"2026-03-18","o":52925.0,"h":53575.0,"l":52925.0,"c":53050.0,"v":1072.0,"dr":0.0081,"sa":0.4125},{"date":"2026-03-19","o":52875.0,"h":54000.0,"l":52625.0,"c":53750.0,"v":10131.0,"dr":0.0132,"sa":0.4125},{"date":"2026-03-20","o":54300.0,"h":54500.0,"l":53525.0,"c":53675.0,"v":2840.0,"dr":-0.0014,"sa":0.4103},{"date":"2026-03-23","o":54750.0,"h":55250.0,"l":54275.0,"c":54550.0,"v":440.0,"dr":0.0163,"sa":0.4105},{"date":"2026-03-25","o":55875.0,"h":56475.0,"l":55275.0,"c":55275.0,"v":7236.0,"dr":0.0133,"sa":0.4106},{"date":"2026-03-26","o":54750.0,"h":55325.0,"l":53900.0,"c":54075.0,"v":523.0,"dr":-0.0217,"sa":0.4113},{"date":"2026-03-27","o":53550.0,"h":53900.0,"l":52325.0,"c":52900.0,"v":20052.0,"dr":-0.0217,"sa":0.4114},{"date":"2026-03-30","o":53050.0,"h":53700.0,"l":52700.0,"c":52875.0,"v":4332.0,"dr":-0.0005,"sa":0.4104},{"date":"2026-03-31","o":53625.0,"h":55850.0,"l":53600.0,"c":55750.0,"v":2332.0,"dr":0.0544,"sa":0.4121},{"date":"2026-04-01","o":57125.0,"h":57350.0,"l":56275.0,"c":57250.0,"v":5710.0,"dr":0.0269,"sa":0.4127},{"date":"2026-04-06","o":57400.0,"h":57975.0,"l":57250.0,"c":57850.0,"v":1571.0,"dr":0.0105,"sa":0.4128},{"date":"2026-04-07","o":57800.0,"h":58300.0,"l":57325.0,"c":57750.0,"v":4063.0,"dr":-0.0017,"sa":0.4128},{"date":"2026-04-08","o":60100.0,"h":61225.0,"l":60100.0,"c":60900.0,"v":2036.0,"dr":0.0545,"sa":0.4143},{"date":"2026-04-09","o":60475.0,"h":61800.0,"l":60325.0,"c":61700.0,"v":2695.0,"dr":0.0131,"sa":0.4138},{"date":"2026-04-10","o":61300.0,"h":61850.0,"l":60800.0,"c":61000.0,"v":1024.0,"dr":-0.0113,"sa":0.4133},{"date":"2026-04-13","o":60350.0,"h":61600.0,"l":60300.0,"c":61700.0,"v":2349.0,"dr":0.0115,"sa":0.413},{"date":"2026-04-14","o":62775.0,"h":64000.0,"l":61800.0,"c":63275.0,"v":3719.0,"dr":0.0255,"sa":0.4133},{"date":"2026-04-15","o":64400.0,"h":64900.0,"l":63850.0,"c":63875.0,"v":8707.0,"dr":0.0095,"sa":0.4131},{"date":"2026-04-16","o":63825.0,"h":64075.0,"l":62575.0,"c":62575.0,"v":1620.0,"dr":-0.0204,"sa":0.4},{"date":"2026-04-17","o":63025.0,"h":64675.0,"l":63025.0,"c":64275.0,"v":2832.0,"dr":0.0272,"sa":0.3945},{"date":"2026-04-20","o":64575.0,"h":65050.0,"l":64250.0,"c":65000.0,"v":867.0,"dr":0.0113,"sa":0.3934},{"date":"2026-04-21","o":65400.0,"h":66425.0,"l":64575.0,"c":64300.0,"v":3068.0,"dr":-0.0108,"sa":0.3936},{"date":"2026-04-22","o":64325.0,"h":64725.0,"l":63525.0,"c":63500.0,"v":920.0,"dr":-0.0124,"sa":0.3864},{"date":"2026-04-23","o":63625.0,"h":63850.0,"l":62550.0,"c":63250.0,"v":339.0,"dr":-0.0039,"sa":0.3852},{"date":"2026-04-24","o":63125.0,"h":64025.0,"l":63125.0,"c":63775.0,"v":985.0,"dr":0.0083,"sa":0.3845},{"date":"2026-04-27","o":63775.0,"h":65425.0,"l":63750.0,"c":65425.0,"v":929.0,"dr":0.0259,"sa":0.3827},{"date":"2026-04-28","o":66150.0,"h":66525.0,"l":64125.0,"c":64325.0,"v":729.0,"dr":-0.0168,"sa":0.3832},{"date":"2026-04-29","o":63950.0,"h":64100.0,"l":63175.0,"c":63250.0,"v":491.0,"dr":-0.0167,"sa":0.3723},{"date":"2026-04-30","o":63475.0,"h":64150.0,"l":63100.0,"c":64025.0,"v":967.0,"dr":0.0123,"sa":0.3705},{"date":"2026-05-04","o":63325.0,"h":63325.0,"l":62100.0,"c":62500.0,"v":1655.0,"dr":-0.0238,"sa":0.3678},{"date":"2026-05-05","o":63000.0,"h":64075.0,"l":62925.0,"c":63525.0,"v":1173.0,"dr":0.0164,"sa":0.3644},{"date":"2026-05-06","o":63575.0,"h":64400.0,"l":63000.0,"c":62950.0,"v":1272.0,"dr":-0.0091,"sa":0.3626},{"date":"2026-05-07","o":63750.0,"h":65000.0,"l":62775.0,"c":63900.0,"v":1403.0,"dr":0.0151,"sa":0.3628},{"date":"2026-05-08","o":64625.0,"h":65650.0,"l":62175.0,"c":62050.0,"v":1265.0,"dr":-0.029,"sa":0.3642},{"date":"2026-05-11","o":62350.0,"h":63625.0,"l":61950.0,"c":61975.0,"v":569.0,"dr":-0.0012,"sa":0.3642},{"date":"2026-05-12","o":61500.0,"h":62450.0,"l":60925.0,"c":62175.0,"v":790.0,"dr":0.0032,"sa":0.3642},{"date":"2026-05-13","o":61100.0,"h":62000.0,"l":61100.0,"c":61250.0,"v":800.0,"dr":-0.0149,"sa":0.3622},{"date":"2026-05-14","o":61900.0,"h":62250.0,"l":61075.0,"c":61550.0,"v":3274.0,"dr":0.0049,"sa":0.3618},{"date":"2026-05-15","o":61475.0,"h":61575.0,"l":61000.0,"c":61150.0,"v":461.0,"dr":-0.0065,"sa":0.3602},{"date":"2026-05-18","o":61125.0,"h":61650.0,"l":60425.0,"c":60350.0,"v":641.0,"dr":-0.0131,"sa":0.3604},{"date":"2026-05-19","o":60075.0,"h":60250.0,"l":59475.0,"c":59525.0,"v":690.0,"dr":-0.0137,"sa":0.3608},{"date":"2026-05-20","o":60050.0,"h":62050.0,"l":60050.0,"c":61775.0,"v":314.0,"dr":0.0378,"sa":0.36},{"date":"2026-05-21","o":61575.0,"h":62100.0,"l":61050.0,"c":61675.0,"v":646.0,"dr":-0.0016,"sa":0.36},{"date":"2026-05-22","o":61825.0,"h":62225.0,"l":61750.0,"c":62000.0,"v":1688.0,"dr":0.0053,"sa":0.3599},{"date":"2026-05-26","o":62825.0,"h":63100.0,"l":62025.0,"c":62850.0,"v":1010.0,"dr":0.0137,"sa":0.3599},{"date":"2026-05-27","o":62950.0,"h":62950.0,"l":61450.0,"c":61825.0,"v":1263.0,"dr":-0.0163,"sa":0.3604},{"date":"2026-05-28","o":61800.0,"h":62000.0,"l":60875.0,"c":61550.0,"v":2672.0,"dr":-0.0044,"sa":0.3605},{"date":"2026-05-29","o":61225.0,"h":62775.0,"l":61075.0,"c":62125.0,"v":1151.0,"dr":0.0093,"sa":0.3605},{"date":"2026-06-01","o":62050.0,"h":64125.0,"l":61825.0,"c":64200.0,"v":1857.0,"dr":0.0334,"sa":0.3598},{"date":"2026-06-02","o":64675.0,"h":66250.0,"l":64525.0,"c":65725.0,"v":1391.0,"dr":0.0238,"sa":0.3603},{"date":"2026-06-03","o":65375.0,"h":65950.0,"l":64400.0,"c":65800.0,"v":905.0,"dr":0.0011,"sa":0.3602},{"date":"2026-06-04","o":66000.0,"h":68375.0,"l":66000.0,"c":67925.0,"v":1165.0,"dr":0.0323,"sa":0.3606},{"date":"2026-06-05","o":67650.0,"h":68800.0,"l":66250.0,"c":66700.0,"v":2454.0,"dr":-0.018,"sa":0.3563},{"date":"2026-06-08","o":68125.0,"h":68200.0,"l":67275.0,"c":67700.0,"v":826.0,"dr":0.015,"sa":0.3564},{"date":"2026-06-09","o":68350.0,"h":68600.0,"l":66825.0,"c":68075.0,"v":3429.0,"dr":0.0055,"sa":0.356},{"date":"2026-06-10","o":68025.0,"h":69200.0,"l":66925.0,"c":67300.0,"v":3267.0,"dr":-0.0114,"sa":0.3562},{"date":"2026-06-11","o":67200.0,"h":68900.0,"l":66775.0,"c":68725.0,"v":2309.0,"dr":0.0212,"sa":0.3565},{"date":"2026-06-12","o":69350.0,"h":70475.0,"l":69200.0,"c":69675.0,"v":1610.0,"dr":0.0138,"sa":0.3564},{"date":"2026-06-16","o":71200.0,"h":71550.0,"l":70050.0,"c":71375.0,"v":2013.0,"dr":0.0244,"sa":0.357},{"date":"2026-06-17","o":72100.0,"h":73200.0,"l":71925.0,"c":72000.0,"v":1373.0,"dr":0.0088,"sa":0.357},{"date":"2026-06-18","o":72450.0,"h":74400.0,"l":72175.0,"c":72200.0,"v":3286.0,"dr":0.0028,"sa":0.3567},{"date":"2026-06-19","o":69125.0,"h":74600.0,"l":69125.0,"c":73775.0,"v":146.0,"dr":0.0218,"sa":0.3571},{"date":"2026-06-22","o":73750.0,"h":74300.0,"l":73000.0,"c":73925.0,"v":633.0,"dr":0.002,"sa":0.3569},{"date":"2026-06-23","o":73475.0,"h":75475.0,"l":73200.0,"c":75350.0,"v":1904.0,"dr":0.0193,"sa":0.3572},{"date":"2026-06-24","o":75400.0,"h":75400.0,"l":73950.0,"c":74325.0,"v":737.0,"dr":-0.0136,"sa":0.3576},{"date":"2026-06-25","o":75425.0,"h":76400.0,"l":74425.0,"c":74475.0,"v":1596.0,"dr":0.002,"sa":0.3566},{"date":"2026-06-26","o":74000.0,"h":74000.0,"l":72500.0,"c":72775.0,"v":999.0,"dr":-0.0228,"sa":0.3576},{"date":"2026-06-29","o":73075.0,"h":74500.0,"l":72900.0,"c":73825.0,"v":2686.0,"dr":0.0144,"sa":0.3577},{"date":"2026-06-30","o":73000.0,"h":73575.0,"l":72375.0,"c":72850.0,"v":1178.0,"dr":-0.0132,"sa":0.3572},{"date":"2026-07-01","o":73075.0,"h":74050.0,"l":72325.0,"c":73450.0,"v":2414.0,"dr":0.0082,"sa":0.3542},{"date":"2026-07-02","o":73800.0,"h":74500.0,"l":72300.0,"c":73175.0,"v":520.0,"dr":-0.0037,"sa":0.3538},{"date":"2026-07-03","o":70225.0,"h":76150.0,"l":70225.0,"c":72900.0,"v":126.0,"dr":-0.0038,"sa":0.3529},{"date":"2026-07-06","o":72900.0,"h":75250.0,"l":72900.0,"c":75050.0,"v":2693.0,"dr":0.0295,"sa":0.3532},{"date":"2026-07-07","o":75100.0,"h":75725.0,"l":73950.0,"c":74050.0,"v":857.0,"dr":-0.0133,"sa":0.3535},{"date":"2026-07-08","o":73700.0,"h":73900.0,"l":71925.0,"c":72000.0,"v":1762.0,"dr":-0.0277,"sa":0.3547},{"date":"2026-07-10","o":73400.0,"h":73850.0,"l":73150.0,"c":73475.0,"v":150.0,"dr":0.0205,"sa":0.3537},{"date":"2026-07-13","o":73825.0,"h":74275.0,"l":71850.0,"c":73550.0,"v":2144.0,"dr":0.001,"sa":0.3536},{"date":"2026-07-14","o":73050.0,"h":74950.0,"l":68850.0,"c":69175.0,"v":39933.0,"dr":-0.0595,"sa":0.3589},{"date":"2026-07-15","o":68725.0,"h":70400.0,"l":68300.0,"c":70500.0,"v":3183.0,"dr":0.0192,"sa":0.3592},{"date":"2026-07-16","o":70025.0,"h":70025.0,"l":68600.0,"c":68650.0,"v":2020.0,"dr":-0.0262,"sa":0.3601},{"date":"2026-07-17","o":68200.0,"h":68675.0,"l":66375.0,"c":68025.0,"v":1672.0,"dr":-0.0091,"sa":0.3586},{"date":"2026-07-20","o":68275.0,"h":68775.0,"l":67400.0,"c":67350.0,"v":650.0,"dr":-0.0099,"sa":0.3583},{"date":"2026-07-21","o":68225.0,"h":69800.0,"l":68025.0,"c":69450.0,"v":2481.0,"dr":0.0312,"sa":0.3593},{"date":"2026-07-22","o":69450.0,"h":70250.0,"l":69050.0,"c":69400.0,"v":7948.0,"dr":-0.0007,"sa":0.3583},{"date":"2026-07-23","o":68925.0,"h":70000.0,"l":68625.0,"c":69700.0,"v":4885.0,"dr":0.0043,"sa":0.3576},{"date":"2026-07-24","o":70225.0,"h":70775.0,"l":69625.0,"c":70075.0,"v":4772.0,"dr":0.0054,"sa":0.3573},{"date":"2026-07-27","o":71875.0,"h":71875.0,"l":69750.0,"c":70875.0,"v":4877.0,"dr":0.0114,"sa":0.3554},{"date":"2026-07-28","o":70925.0,"h":70925.0,"l":69925.0,"c":70400.0,"v":3274.0,"dr":-0.0067,"sa":0.3553}]