[{"date":"2025-11-12","o":136850.0,"h":138075.0,"l":135500.0,"c":135650.0,"v":401.0,"dr":-0.0037,"sa":0.8705},{"date":"2025-11-13","o":137375.0,"h":137375.0,"l":136250.0,"c":136200.0,"v":209.0,"dr":0.0041,"sa":0.8703},{"date":"2025-11-14","o":135975.0,"h":138850.0,"l":135975.0,"c":138125.0,"v":218.0,"dr":0.0141,"sa":0.3945},{"date":"2025-11-17","o":138700.0,"h":138700.0,"l":136800.0,"c":135525.0,"v":333.0,"dr":-0.0188,"sa":0.3948},{"date":"2025-11-18","o":131750.0,"h":132475.0,"l":130900.0,"c":132075.0,"v":770.0,"dr":-0.0255,"sa":0.3947},{"date":"2025-11-19","o":129875.0,"h":132675.0,"l":129850.0,"c":132100.0,"v":348.0,"dr":0.0002,"sa":0.3947},{"date":"2025-11-21","o":136950.0,"h":136975.0,"l":136400.0,"c":136400.0,"v":90.0,"dr":0.0326,"sa":0.3957},{"date":"2025-11-25","o":133225.0,"h":142150.0,"l":133225.0,"c":142250.0,"v":470.0,"dr":0.0429,"sa":0.3971},{"date":"2025-11-26","o":146225.0,"h":146825.0,"l":144950.0,"c":147450.0,"v":376.0,"dr":0.0366,"sa":0.3982},{"date":"2025-11-27","o":147450.0,"h":147500.0,"l":147450.0,"c":147450.0,"v":11.0,"dr":0.0,"sa":0.3965},{"date":"2025-11-28","o":150650.0,"h":155000.0,"l":150000.0,"c":155000.0,"v":1322.0,"dr":0.0512,"sa":0.3991},{"date":"2025-12-01","o":152800.0,"h":158625.0,"l":151250.0,"c":158550.0,"v":609.0,"dr":0.0229,"sa":0.3987},{"date":"2025-12-02","o":161000.0,"h":163375.0,"l":158000.0,"c":159500.0,"v":1289.0,"dr":0.006,"sa":0.3924},{"date":"2025-12-03","o":160000.0,"h":160150.0,"l":159700.0,"c":160100.0,"v":670.0,"dr":0.0038,"sa":0.3902},{"date":"2025-12-04","o":158225.0,"h":158225.0,"l":156325.0,"c":156125.0,"v":190.0,"dr":-0.0248,"sa":0.3907},{"date":"2025-12-05","o":158050.0,"h":158050.0,"l":155350.0,"c":155250.0,"v":16.0,"dr":-0.0056,"sa":0.3907},{"date":"2025-12-09","o":153400.0,"h":155750.0,"l":152075.0,"c":154300.0,"v":41.0,"dr":-0.0061,"sa":0.3904},{"date":"2025-12-10","o":150025.0,"h":155750.0,"l":147450.0,"c":152750.0,"v":35.0,"dr":-0.01,"sa":0.3903},{"date":"2025-12-11","o":160275.0,"h":160400.0,"l":152725.0,"c":158800.0,"v":61.0,"dr":0.0396,"sa":0.392},{"date":"2025-12-12","o":161050.0,"h":161050.0,"l":155500.0,"c":156650.0,"v":45.0,"dr":-0.0135,"sa":0.3923},{"date":"2025-12-15","o":158975.0,"h":159225.0,"l":156350.0,"c":158625.0,"v":47.0,"dr":0.0126,"sa":0.3924},{"date":"2025-12-16","o":157725.0,"h":158825.0,"l":154800.0,"c":156825.0,"v":160.0,"dr":-0.0113,"sa":0.3926},{"date":"2025-12-17","o":158300.0,"h":158600.0,"l":155900.0,"c":157500.0,"v":790.0,"dr":0.0043,"sa":0.3913},{"date":"2025-12-18","o":155775.0,"h":162450.0,"l":155775.0,"c":159625.0,"v":984.0,"dr":0.0135,"sa":0.3905},{"date":"2025-12-19","o":160000.0,"h":160000.0,"l":157475.0,"c":157875.0,"v":205.0,"dr":-0.011,"sa":0.3903},{"date":"2025-12-22","o":158975.0,"h":160250.0,"l":158975.0,"c":159775.0,"v":33.0,"dr":0.012,"sa":0.3902},{"date":"2025-12-23","o":160025.0,"h":161075.0,"l":158100.0,"c":158300.0,"v":145.0,"dr":-0.0092,"sa":0.389},{"date":"2025-12-26","o":165625.0,"h":172000.0,"l":165000.0,"c":171000.0,"v":501.0,"dr":0.0802,"sa":0.3964},{"date":"2025-12-29","o":166950.0,"h":167225.0,"l":159275.0,"c":160500.0,"v":500.0,"dr":-0.0614,"sa":0.4016},{"date":"2025-12-30","o":166025.0,"h":166175.0,"l":160275.0,"c":160750.0,"v":147.0,"dr":0.0016,"sa":0.397},{"date":"2026-01-02","o":161000.0,"h":163175.0,"l":160800.0,"c":162475.0,"v":239.0,"dr":0.0107,"sa":0.3968},{"date":"2026-01-05","o":168000.0,"h":168825.0,"l":162000.0,"c":168825.0,"v":343.0,"dr":0.0391,"sa":0.3965},{"date":"2026-01-06","o":171800.0,"h":175000.0,"l":166400.0,"c":165400.0,"v":161.0,"dr":-0.0203,"sa":0.394},{"date":"2026-01-07","o":165375.0,"h":169425.0,"l":161800.0,"c":163025.0,"v":111.0,"dr":-0.0144,"sa":0.3942},{"date":"2026-01-08","o":169175.0,"h":170250.0,"l":162325.0,"c":165675.0,"v":573.0,"dr":0.0163,"sa":0.3941},{"date":"2026-01-09","o":170575.0,"h":174900.0,"l":162950.0,"c":164025.0,"v":815.0,"dr":-0.01,"sa":0.3942},{"date":"2026-01-12","o":163175.0,"h":171325.0,"l":163150.0,"c":164650.0,"v":138.0,"dr":0.0038,"sa":0.394},{"date":"2026-01-13","o":167125.0,"h":169750.0,"l":159475.0,"c":160400.0,"v":410.0,"dr":-0.0258,"sa":0.395},{"date":"2026-01-14","o":164500.0,"h":176150.0,"l":157725.0,"c":158050.0,"v":606.0,"dr":-0.0147,"sa":0.3952},{"date":"2026-01-15","o":169000.0,"h":169000.0,"l":153050.0,"c":155900.0,"v":988.0,"dr":-0.0136,"sa":0.3946},{"date":"2026-01-16","o":157450.0,"h":162600.0,"l":157425.0,"c":159175.0,"v":312.0,"dr":0.021,"sa":0.3947},{"date":"2026-01-19","o":151050.0,"h":168775.0,"l":151050.0,"c":167975.0,"v":24.0,"dr":0.0553,"sa":0.3975},{"date":"2026-01-20","o":156150.0,"h":161825.0,"l":156125.0,"c":158700.0,"v":1081.0,"dr":-0.0552,"sa":0.4016},{"date":"2026-01-21","o":163475.0,"h":169850.0,"l":161975.0,"c":167100.0,"v":3055.0,"dr":0.0529,"sa":0.4048},{"date":"2026-01-22","o":167050.0,"h":168225.0,"l":165550.0,"c":166300.0,"v":2047.0,"dr":-0.0048,"sa":0.4038},{"date":"2026-01-23","o":166175.0,"h":171475.0,"l":166150.0,"c":170075.0,"v":881.0,"dr":0.0227,"sa":0.4042},{"date":"2026-01-26","o":170025.0,"h":176800.0,"l":170025.0,"c":170425.0,"v":308.0,"dr":0.0021,"sa":0.4039},{"date":"2026-01-27","o":179000.0,"h":179025.0,"l":173375.0,"c":176150.0,"v":1052.0,"dr":0.0336,"sa":0.4046},{"date":"2026-01-28","o":173975.0,"h":175850.0,"l":173950.0,"c":176175.0,"v":101.0,"dr":0.0001,"sa":0.4043},{"date":"2026-01-29","o":176475.0,"h":182025.0,"l":175700.0,"c":182275.0,"v":1147.0,"dr":0.0346,"sa":0.4023},{"date":"2026-01-30","o":191150.0,"h":191150.0,"l":177675.0,"c":178150.0,"v":800.0,"dr":-0.0226,"sa":0.4031},{"date":"2026-02-02","o":178750.0,"h":179475.0,"l":170800.0,"c":176350.0,"v":56.0,"dr":-0.0101,"sa":0.4033},{"date":"2026-02-03","o":175550.0,"h":176150.0,"l":172500.0,"c":173975.0,"v":1230.0,"dr":-0.0135,"sa":0.3996},{"date":"2026-02-04","o":182550.0,"h":182550.0,"l":169975.0,"c":173200.0,"v":213.0,"dr":-0.0045,"sa":0.3989},{"date":"2026-02-05","o":171275.0,"h":171650.0,"l":169500.0,"c":171300.0,"v":248.0,"dr":-0.011,"sa":0.3987},{"date":"2026-02-06","o":171000.0,"h":173025.0,"l":168775.0,"c":172325.0,"v":57.0,"dr":0.006,"sa":0.3981},{"date":"2026-02-09","o":173100.0,"h":176500.0,"l":173100.0,"c":176500.0,"v":271.0,"dr":0.0242,"sa":0.3984},{"date":"2026-02-10","o":176400.0,"h":176400.0,"l":171300.0,"c":175625.0,"v":621.0,"dr":-0.005,"sa":0.3984},{"date":"2026-02-11","o":173875.0,"h":174825.0,"l":172750.0,"c":174850.0,"v":1700.0,"dr":-0.0044,"sa":0.3983},{"date":"2026-02-12","o":173525.0,"h":173525.0,"l":164400.0,"c":165425.0,"v":172.0,"dr":-0.0539,"sa":0.4023},{"date":"2026-02-13","o":165325.0,"h":167800.0,"l":165325.0,"c":165725.0,"v":498.0,"dr":0.0018,"sa":0.4015},{"date":"2026-02-18","o":160025.0,"h":171150.0,"l":160025.0,"c":167675.0,"v":360.0,"dr":0.0118,"sa":0.4015},{"date":"2026-02-19","o":174975.0,"h":174975.0,"l":160175.0,"c":168000.0,"v":1158.0,"dr":0.0019,"sa":0.4014},{"date":"2026-02-20","o":167000.0,"h":170550.0,"l":167000.0,"c":168600.0,"v":609.0,"dr":0.0036,"sa":0.4002},{"date":"2026-02-23","o":173000.0,"h":173000.0,"l":162975.0,"c":164775.0,"v":445.0,"dr":-0.0227,"sa":0.401},{"date":"2026-02-24","o":157625.0,"h":167825.0,"l":157625.0,"c":167075.0,"v":93.0,"dr":0.014,"sa":0.4003},{"date":"2026-02-25","o":166850.0,"h":170550.0,"l":166675.0,"c":171350.0,"v":200.0,"dr":0.0256,"sa":0.4008},{"date":"2026-02-26","o":179975.0,"h":179975.0,"l":170075.0,"c":172100.0,"v":254.0,"dr":0.0044,"sa":0.399},{"date":"2026-02-27","o":171825.0,"h":173225.0,"l":167075.0,"c":167525.0,"v":314.0,"dr":-0.0266,"sa":0.4},{"date":"2026-03-02","o":164625.0,"h":165500.0,"l":163825.0,"c":164950.0,"v":152.0,"dr":-0.0154,"sa":0.4004},{"date":"2026-03-03","o":162000.0,"h":165325.0,"l":155750.0,"c":158675.0,"v":917.0,"dr":-0.038,"sa":0.4024},{"date":"2026-03-04","o":158500.0,"h":158500.0,"l":155000.0,"c":156475.0,"v":244.0,"dr":-0.0139,"sa":0.4027},{"date":"2026-03-05","o":155975.0,"h":155975.0,"l":151525.0,"c":152425.0,"v":76.0,"dr":-0.0259,"sa":0.4034},{"date":"2026-03-06","o":154000.0,"h":155975.0,"l":150750.0,"c":150450.0,"v":437.0,"dr":-0.013,"sa":0.4029},{"date":"2026-03-09","o":148400.0,"h":150500.0,"l":147650.0,"c":150050.0,"v":437.0,"dr":-0.0027,"sa":0.4028},{"date":"2026-03-10","o":148625.0,"h":152675.0,"l":148500.0,"c":150800.0,"v":76.0,"dr":0.005,"sa":0.401},{"date":"2026-03-11","o":151600.0,"h":151600.0,"l":149000.0,"c":149650.0,"v":62.0,"dr":-0.0076,"sa":0.4007},{"date":"2026-03-12","o":146275.0,"h":146275.0,"l":144600.0,"c":144125.0,"v":836.0,"dr":-0.0369,"sa":0.4026},{"date":"2026-03-13","o":144000.0,"h":144975.0,"l":142200.0,"c":143000.0,"v":396.0,"dr":-0.0078,"sa":0.4026},{"date":"2026-03-16","o":143125.0,"h":146600.0,"l":143100.0,"c":146825.0,"v":397.0,"dr":0.0267,"sa":0.4031},{"date":"2026-03-17","o":147025.0,"h":154775.0,"l":145500.0,"c":150225.0,"v":2597.0,"dr":0.0232,"sa":0.4037},{"date":"2026-03-18","o":150425.0,"h":152350.0,"l":145625.0,"c":146725.0,"v":312.0,"dr":-0.0233,"sa":0.4044},{"date":"2026-03-19","o":146375.0,"h":148800.0,"l":146250.0,"c":148625.0,"v":210.0,"dr":0.0129,"sa":0.4045},{"date":"2026-03-20","o":146500.0,"h":147150.0,"l":143400.0,"c":142725.0,"v":537.0,"dr":-0.0397,"sa":0.4066},{"date":"2026-03-23","o":146225.0,"h":148150.0,"l":146225.0,"c":147000.0,"v":311.0,"dr":0.03,"sa":0.4055},{"date":"2026-03-25","o":154150.0,"h":154150.0,"l":148800.0,"c":150800.0,"v":14394.0,"dr":0.0259,"sa":0.4047},{"date":"2026-03-26","o":148400.0,"h":150000.0,"l":147000.0,"c":146800.0,"v":16689.0,"dr":-0.0265,"sa":0.4055},{"date":"2026-03-27","o":146000.0,"h":146000.0,"l":143150.0,"c":143750.0,"v":73.0,"dr":-0.0208,"sa":0.4059},{"date":"2026-03-30","o":142750.0,"h":142750.0,"l":140000.0,"c":140500.0,"v":1825.0,"dr":-0.0226,"sa":0.4059},{"date":"2026-03-31","o":140225.0,"h":149000.0,"l":140225.0,"c":148525.0,"v":427.0,"dr":0.0571,"sa":0.4023},{"date":"2026-04-01","o":151750.0,"h":154600.0,"l":151450.0,"c":154200.0,"v":187.0,"dr":0.0382,"sa":0.4034},{"date":"2026-04-06","o":156500.0,"h":156500.0,"l":149800.0,"c":151600.0,"v":636.0,"dr":-0.0169,"sa":0.3939},{"date":"2026-04-07","o":150775.0,"h":152325.0,"l":150000.0,"c":150975.0,"v":251.0,"dr":-0.0041,"sa":0.3937},{"date":"2026-04-08","o":155600.0,"h":158900.0,"l":155225.0,"c":157150.0,"v":790.0,"dr":0.0409,"sa":0.3948},{"date":"2026-04-09","o":157975.0,"h":162900.0,"l":157975.0,"c":161950.0,"v":48.0,"dr":0.0305,"sa":0.3926},{"date":"2026-04-10","o":162850.0,"h":162850.0,"l":159700.0,"c":160400.0,"v":365.0,"dr":-0.0096,"sa":0.3928},{"date":"2026-04-13","o":160150.0,"h":160900.0,"l":156975.0,"c":157400.0,"v":235.0,"dr":-0.0187,"sa":0.3933},{"date":"2026-04-14","o":159100.0,"h":160700.0,"l":156625.0,"c":156825.0,"v":2520.0,"dr":-0.0037,"sa":0.3922},{"date":"2026-04-15","o":156325.0,"h":156325.0,"l":152325.0,"c":152750.0,"v":191.0,"dr":-0.026,"sa":0.3932},{"date":"2026-04-16","o":152725.0,"h":153350.0,"l":150700.0,"c":151500.0,"v":70.0,"dr":-0.0082,"sa":0.3929},{"date":"2026-04-17","o":152100.0,"h":154325.0,"l":152100.0,"c":154050.0,"v":31677.0,"dr":0.0168,"sa":0.3922},{"date":"2026-04-20","o":154225.0,"h":154225.0,"l":152675.0,"c":153000.0,"v":250.0,"dr":-0.0068,"sa":0.3911},{"date":"2026-04-21","o":153225.0,"h":153225.0,"l":148100.0,"c":148000.0,"v":2243.0,"dr":-0.0327,"sa":0.3892},{"date":"2026-04-22","o":149800.0,"h":151025.0,"l":148500.0,"c":148200.0,"v":1598.0,"dr":0.0014,"sa":0.3888},{"date":"2026-04-23","o":149050.0,"h":150075.0,"l":147725.0,"c":147275.0,"v":114.0,"dr":-0.0062,"sa":0.3889},{"date":"2026-04-24","o":152775.0,"h":152800.0,"l":147825.0,"c":149800.0,"v":119.0,"dr":0.0171,"sa":0.3848},{"date":"2026-04-27","o":149575.0,"h":150900.0,"l":149500.0,"c":150225.0,"v":945.0,"dr":0.0028,"sa":0.3848},{"date":"2026-04-28","o":150925.0,"h":150925.0,"l":149400.0,"c":150050.0,"v":8.0,"dr":-0.0012,"sa":0.3847},{"date":"2026-04-29","o":151400.0,"h":151425.0,"l":144650.0,"c":146775.0,"v":357.0,"dr":-0.0218,"sa":0.3849},{"date":"2026-04-30","o":147000.0,"h":149475.0,"l":143750.0,"c":149450.0,"v":165.0,"dr":0.0182,"sa":0.3812},{"date":"2026-05-04","o":144525.0,"h":144775.0,"l":143250.0,"c":143425.0,"v":624.0,"dr":-0.0403,"sa":0.3809},{"date":"2026-05-05","o":143050.0,"h":148425.0,"l":143050.0,"c":147125.0,"v":73.0,"dr":0.0258,"sa":0.3805},{"date":"2026-05-06","o":148975.0,"h":156625.0,"l":148975.0,"c":154800.0,"v":858.0,"dr":0.0522,"sa":0.3816},{"date":"2026-05-07","o":154900.0,"h":155000.0,"l":151425.0,"c":153700.0,"v":120.0,"dr":-0.0071,"sa":0.3798},{"date":"2026-05-08","o":152425.0,"h":153675.0,"l":150475.0,"c":150175.0,"v":104.0,"dr":-0.0229,"sa":0.3803},{"date":"2026-05-11","o":149975.0,"h":150500.0,"l":148675.0,"c":148800.0,"v":190.0,"dr":-0.0092,"sa":0.3804},{"date":"2026-05-12","o":145050.0,"h":147475.0,"l":145050.0,"c":146750.0,"v":18.0,"dr":-0.0138,"sa":0.3804},{"date":"2026-05-13","o":146400.0,"h":148000.0,"l":141650.0,"c":141900.0,"v":103.0,"dr":-0.033,"sa":0.382},{"date":"2026-05-14","o":143700.0,"h":145900.0,"l":142650.0,"c":145450.0,"v":209.0,"dr":0.025,"sa":0.3827},{"date":"2026-05-15","o":145625.0,"h":145800.0,"l":140850.0,"c":141700.0,"v":432.0,"dr":-0.0258,"sa":0.3832},{"date":"2026-05-18","o":144625.0,"h":147700.0,"l":143275.0,"c":147275.0,"v":851.0,"dr":0.0393,"sa":0.3843},{"date":"2026-05-19","o":147300.0,"h":147300.0,"l":142125.0,"c":144025.0,"v":112.0,"dr":-0.0221,"sa":0.3849},{"date":"2026-05-20","o":142725.0,"h":148950.0,"l":142725.0,"c":147500.0,"v":219.0,"dr":0.0241,"sa":0.3852},{"date":"2026-05-21","o":142925.0,"h":148750.0,"l":142925.0,"c":149550.0,"v":500.0,"dr":0.0139,"sa":0.3849},{"date":"2026-05-22","o":147650.0,"h":149275.0,"l":147025.0,"c":148400.0,"v":660.0,"dr":-0.0077,"sa":0.3842},{"date":"2026-05-26","o":150650.0,"h":152925.0,"l":150650.0,"c":151575.0,"v":381.0,"dr":0.0214,"sa":0.3847},{"date":"2026-05-27","o":153725.0,"h":157300.0,"l":151500.0,"c":156800.0,"v":1260.0,"dr":0.0345,"sa":0.3858},{"date":"2026-05-28","o":155300.0,"h":158225.0,"l":151150.0,"c":156375.0,"v":312.0,"dr":-0.0027,"sa":0.3858},{"date":"2026-05-29","o":155950.0,"h":159150.0,"l":155950.0,"c":158125.0,"v":178.0,"dr":0.0112,"sa":0.3851},{"date":"2026-06-01","o":154925.0,"h":162125.0,"l":154925.0,"c":160225.0,"v":1922.0,"dr":0.0133,"sa":0.3853},{"date":"2026-06-02","o":161525.0,"h":163100.0,"l":160500.0,"c":162275.0,"v":785.0,"dr":0.0128,"sa":0.384},{"date":"2026-06-03","o":162400.0,"h":162400.0,"l":157225.0,"c":157975.0,"v":271.0,"dr":-0.0265,"sa":0.3845},{"date":"2026-06-04","o":158325.0,"h":159000.0,"l":158325.0,"c":158025.0,"v":143.0,"dr":0.0003,"sa":0.3832},{"date":"2026-06-05","o":156000.0,"h":156000.0,"l":151150.0,"c":152700.0,"v":128.0,"dr":-0.0337,"sa":0.3833},{"date":"2026-06-08","o":151925.0,"h":154250.0,"l":151925.0,"c":153300.0,"v":61.0,"dr":0.0039,"sa":0.3826},{"date":"2026-06-09","o":157050.0,"h":160075.0,"l":152675.0,"c":156950.0,"v":359.0,"dr":0.0238,"sa":0.3832},{"date":"2026-06-10","o":152900.0,"h":157150.0,"l":149325.0,"c":150650.0,"v":1362.0,"dr":-0.0401,"sa":0.3854},{"date":"2026-06-11","o":152825.0,"h":158550.0,"l":152625.0,"c":157225.0,"v":1372.0,"dr":0.0436,"sa":0.3876},{"date":"2026-06-12","o":156500.0,"h":159000.0,"l":156500.0,"c":158500.0,"v":281.0,"dr":0.0081,"sa":0.3877},{"date":"2026-06-16","o":166450.0,"h":167850.0,"l":164450.0,"c":167975.0,"v":934.0,"dr":0.0598,"sa":0.3919},{"date":"2026-06-17","o":166000.0,"h":167500.0,"l":163200.0,"c":163075.0,"v":684.0,"dr":-0.0292,"sa":0.3927},{"date":"2026-06-18","o":163100.0,"h":167000.0,"l":163100.0,"c":165200.0,"v":175.0,"dr":0.013,"sa":0.3928},{"date":"2026-06-19","o":165000.0,"h":165000.0,"l":163050.0,"c":163075.0,"v":7.0,"dr":-0.0129,"sa":0.3928},{"date":"2026-06-22","o":166125.0,"h":166700.0,"l":161300.0,"c":163275.0,"v":92.0,"dr":0.0012,"sa":0.3926},{"date":"2026-06-23","o":161775.0,"h":162100.0,"l":161000.0,"c":162550.0,"v":216.0,"dr":-0.0044,"sa":0.3926},{"date":"2026-06-24","o":162600.0,"h":162800.0,"l":159575.0,"c":161000.0,"v":690.0,"dr":-0.0095,"sa":0.3923},{"date":"2026-06-25","o":163850.0,"h":165475.0,"l":160925.0,"c":160750.0,"v":1348.0,"dr":-0.0016,"sa":0.3923},{"date":"2026-06-26","o":159000.0,"h":162450.0,"l":157150.0,"c":157500.0,"v":270.0,"dr":-0.0202,"sa":0.3925},{"date":"2026-06-29","o":160025.0,"h":160200.0,"l":159200.0,"c":158900.0,"v":11.0,"dr":0.0089,"sa":0.3917},{"date":"2026-06-30","o":156525.0,"h":161500.0,"l":156525.0,"c":156275.0,"v":68.0,"dr":-0.0165,"sa":0.3921},{"date":"2026-07-01","o":159275.0,"h":161475.0,"l":158425.0,"c":159475.0,"v":91.0,"dr":0.0205,"sa":0.3925},{"date":"2026-07-02","o":161225.0,"h":162900.0,"l":157375.0,"c":159850.0,"v":96.0,"dr":0.0024,"sa":0.3925},{"date":"2026-07-03","o":159850.0,"h":0.0,"l":0.0,"c":158175.0,"v":1.0,"dr":-0.0105,"sa":0.3922},{"date":"2026-07-06","o":163975.0,"h":163975.0,"l":159350.0,"c":161225.0,"v":381.0,"dr":0.0193,"sa":0.3925},{"date":"2026-07-07","o":160000.0,"h":160000.0,"l":157875.0,"c":158475.0,"v":34.0,"dr":-0.0171,"sa":0.393},{"date":"2026-07-08","o":158475.0,"h":158525.0,"l":154350.0,"c":155825.0,"v":368.0,"dr":-0.0167,"sa":0.3932},{"date":"2026-07-10","o":153600.0,"h":155875.0,"l":153600.0,"c":155175.0,"v":18.0,"dr":-0.0042,"sa":0.3932},{"date":"2026-07-13","o":155725.0,"h":155725.0,"l":153650.0,"c":155050.0,"v":874.0,"dr":-0.0008,"sa":0.3932},{"date":"2026-07-14","o":153650.0,"h":156550.0,"l":153650.0,"c":155225.0,"v":70.0,"dr":0.0011,"sa":0.3923},{"date":"2026-07-15","o":158675.0,"h":160100.0,"l":158625.0,"c":158500.0,"v":79.0,"dr":0.0211,"sa":0.3928},{"date":"2026-07-16","o":159075.0,"h":159075.0,"l":155575.0,"c":157625.0,"v":312.0,"dr":-0.0055,"sa":0.3928},{"date":"2026-07-17","o":156775.0,"h":156850.0,"l":156375.0,"c":157200.0,"v":118.0,"dr":-0.0027,"sa":0.3924},{"date":"2026-07-20","o":157600.0,"h":157600.0,"l":152575.0,"c":153000.0,"v":248.0,"dr":-0.0267,"sa":0.3933},{"date":"2026-07-21","o":157750.0,"h":157775.0,"l":153725.0,"c":155050.0,"v":80.0,"dr":0.0134,"sa":0.3922},{"date":"2026-07-22","o":157175.0,"h":157225.0,"l":156650.0,"c":157075.0,"v":9.0,"dr":0.0131,"sa":0.3912},{"date":"2026-07-23","o":157750.0,"h":159175.0,"l":157500.0,"c":158425.0,"v":187.0,"dr":0.0086,"sa":0.389},{"date":"2026-07-24","o":159700.0,"h":161900.0,"l":159125.0,"c":160300.0,"v":244.0,"dr":0.0118,"sa":0.3883},{"date":"2026-07-27","o":162975.0,"h":169550.0,"l":160925.0,"c":169225.0,"v":313.0,"dr":0.0557,"sa":0.3918},{"date":"2026-07-28","o":170200.0,"h":170200.0,"l":166150.0,"c":166100.0,"v":98.0,"dr":-0.0185,"sa":0.3908}]