[{"date":"2025-11-12","o":99975.0,"h":100625.0,"l":98850.0,"c":100300.0,"v":253.0,"dr":-0.0052,"sa":0.6498},{"date":"2025-11-13","o":99800.0,"h":101800.0,"l":99325.0,"c":101525.0,"v":149.0,"dr":0.0122,"sa":0.6472},{"date":"2025-11-14","o":102500.0,"h":102925.0,"l":102150.0,"c":102150.0,"v":321.0,"dr":0.0062,"sa":0.3864},{"date":"2025-11-17","o":102925.0,"h":103400.0,"l":102650.0,"c":102500.0,"v":57.0,"dr":0.0034,"sa":0.386},{"date":"2025-11-18","o":102975.0,"h":102975.0,"l":101175.0,"c":101225.0,"v":311.0,"dr":-0.0124,"sa":0.3861},{"date":"2025-11-19","o":100475.0,"h":102600.0,"l":100475.0,"c":102225.0,"v":9.0,"dr":0.0099,"sa":0.386},{"date":"2025-11-21","o":103525.0,"h":104975.0,"l":103525.0,"c":104900.0,"v":14.0,"dr":0.0262,"sa":0.3862},{"date":"2025-11-25","o":108200.0,"h":109000.0,"l":107675.0,"c":109200.0,"v":228.0,"dr":0.041,"sa":0.388},{"date":"2025-11-26","o":108900.0,"h":109400.0,"l":108900.0,"c":109200.0,"v":8.0,"dr":0.0,"sa":0.3869},{"date":"2025-11-27","o":109200.0,"h":0.0,"l":0.0,"c":104250.0,"v":1.0,"dr":-0.0453,"sa":0.3875},{"date":"2025-11-28","o":110325.0,"h":110325.0,"l":107725.0,"c":108100.0,"v":16.0,"dr":0.0369,"sa":0.3878},{"date":"2025-12-01","o":106425.0,"h":106900.0,"l":105650.0,"c":106250.0,"v":208.0,"dr":-0.0171,"sa":0.3883},{"date":"2025-12-02","o":105075.0,"h":105850.0,"l":103350.0,"c":103750.0,"v":138.0,"dr":-0.0235,"sa":0.3885},{"date":"2025-12-03","o":103425.0,"h":104100.0,"l":100650.0,"c":100425.0,"v":85.0,"dr":-0.032,"sa":0.3899},{"date":"2025-12-04","o":101325.0,"h":101325.0,"l":100150.0,"c":100400.0,"v":118.0,"dr":-0.0002,"sa":0.39},{"date":"2025-12-05","o":100000.0,"h":100200.0,"l":99550.0,"c":100150.0,"v":114.0,"dr":-0.0025,"sa":0.3898},{"date":"2025-12-09","o":99800.0,"h":100875.0,"l":99550.0,"c":99875.0,"v":74.0,"dr":-0.0027,"sa":0.3897},{"date":"2025-12-10","o":100375.0,"h":100375.0,"l":99175.0,"c":99550.0,"v":50.0,"dr":-0.0033,"sa":0.3898},{"date":"2025-12-11","o":97650.0,"h":100000.0,"l":97600.0,"c":99525.0,"v":60.0,"dr":-0.0003,"sa":0.3898},{"date":"2025-12-12","o":99875.0,"h":100175.0,"l":99750.0,"c":100125.0,"v":36.0,"dr":0.006,"sa":0.3895},{"date":"2025-12-15","o":100800.0,"h":101725.0,"l":100575.0,"c":101900.0,"v":53.0,"dr":0.0177,"sa":0.3895},{"date":"2025-12-16","o":102075.0,"h":102075.0,"l":101075.0,"c":101975.0,"v":84.0,"dr":0.0007,"sa":0.3895},{"date":"2025-12-17","o":101375.0,"h":102250.0,"l":101375.0,"c":102750.0,"v":191.0,"dr":0.0076,"sa":0.3877},{"date":"2025-12-18","o":102550.0,"h":103550.0,"l":102200.0,"c":102425.0,"v":414.0,"dr":-0.0032,"sa":0.3871},{"date":"2025-12-19","o":102450.0,"h":104225.0,"l":102450.0,"c":104000.0,"v":2643.0,"dr":0.0154,"sa":0.3872},{"date":"2025-12-22","o":104675.0,"h":105650.0,"l":104625.0,"c":105375.0,"v":173.0,"dr":0.0132,"sa":0.3873},{"date":"2025-12-23","o":103675.0,"h":106625.0,"l":103675.0,"c":105525.0,"v":194.0,"dr":0.0014,"sa":0.3846},{"date":"2025-12-24","o":104925.0,"h":106400.0,"l":104875.0,"c":105925.0,"v":31.0,"dr":0.0038,"sa":0.3846},{"date":"2025-12-26","o":102450.0,"h":109975.0,"l":102450.0,"c":109950.0,"v":11.0,"dr":0.038,"sa":0.3851},{"date":"2025-12-29","o":109950.0,"h":109950.0,"l":105850.0,"c":105900.0,"v":50.0,"dr":-0.0368,"sa":0.3871},{"date":"2025-12-30","o":109950.0,"h":109950.0,"l":106150.0,"c":105450.0,"v":60.0,"dr":-0.0042,"sa":0.3871},{"date":"2026-01-02","o":104400.0,"h":105325.0,"l":104400.0,"c":105325.0,"v":26.0,"dr":-0.0012,"sa":0.3865},{"date":"2026-01-05","o":107600.0,"h":107675.0,"l":103325.0,"c":105350.0,"v":91.0,"dr":0.0002,"sa":0.3863},{"date":"2026-01-06","o":106450.0,"h":106450.0,"l":106450.0,"c":106900.0,"v":1.0,"dr":0.0147,"sa":0.3863},{"date":"2026-01-07","o":107425.0,"h":108225.0,"l":106075.0,"c":105975.0,"v":215.0,"dr":-0.0087,"sa":0.3864},{"date":"2026-01-08","o":106150.0,"h":106200.0,"l":103400.0,"c":103100.0,"v":157.0,"dr":-0.0271,"sa":0.3872},{"date":"2026-01-09","o":103900.0,"h":103900.0,"l":102650.0,"c":103125.0,"v":40.0,"dr":0.0002,"sa":0.3872},{"date":"2026-01-12","o":103000.0,"h":103000.0,"l":102025.0,"c":102875.0,"v":25.0,"dr":-0.0024,"sa":0.3872},{"date":"2026-01-13","o":107100.0,"h":108125.0,"l":106325.0,"c":106000.0,"v":93.0,"dr":0.0304,"sa":0.3881},{"date":"2026-01-14","o":106450.0,"h":108200.0,"l":106250.0,"c":108250.0,"v":78.0,"dr":0.0212,"sa":0.3877},{"date":"2026-01-15","o":108550.0,"h":108550.0,"l":108500.0,"c":108125.0,"v":21.0,"dr":-0.0012,"sa":0.3874},{"date":"2026-01-16","o":107525.0,"h":107525.0,"l":107275.0,"c":107700.0,"v":17.0,"dr":-0.0039,"sa":0.3874},{"date":"2026-01-19","o":107525.0,"h":107525.0,"l":107275.0,"c":107700.0,"v":0.0,"dr":0.0,"sa":0.3872},{"date":"2026-01-20","o":106325.0,"h":107475.0,"l":106325.0,"c":106675.0,"v":160.0,"dr":-0.0095,"sa":0.3873},{"date":"2026-01-21","o":105400.0,"h":105525.0,"l":104975.0,"c":104750.0,"v":93.0,"dr":-0.018,"sa":0.3879},{"date":"2026-01-22","o":105050.0,"h":105050.0,"l":104450.0,"c":104350.0,"v":443.0,"dr":-0.0038,"sa":0.3878},{"date":"2026-01-23","o":103600.0,"h":105275.0,"l":103600.0,"c":106300.0,"v":32.0,"dr":0.0187,"sa":0.3879},{"date":"2026-01-26","o":105825.0,"h":106650.0,"l":105825.0,"c":106450.0,"v":18.0,"dr":0.0014,"sa":0.387},{"date":"2026-01-27","o":106650.0,"h":108025.0,"l":106650.0,"c":107450.0,"v":44.0,"dr":0.0094,"sa":0.3871},{"date":"2026-01-28","o":106700.0,"h":106700.0,"l":105650.0,"c":105725.0,"v":34.0,"dr":-0.0161,"sa":0.3874},{"date":"2026-01-29","o":106975.0,"h":106975.0,"l":106050.0,"c":106225.0,"v":34.0,"dr":0.0047,"sa":0.3874},{"date":"2026-01-30","o":106350.0,"h":106500.0,"l":106025.0,"c":106450.0,"v":25.0,"dr":0.0021,"sa":0.3874},{"date":"2026-02-02","o":110750.0,"h":110800.0,"l":107175.0,"c":108175.0,"v":498.0,"dr":0.0162,"sa":0.3875},{"date":"2026-02-03","o":108550.0,"h":109100.0,"l":108550.0,"c":109075.0,"v":1308.0,"dr":0.0083,"sa":0.3874},{"date":"2026-02-04","o":107975.0,"h":107975.0,"l":103625.0,"c":104250.0,"v":2046.0,"dr":-0.0442,"sa":0.3903},{"date":"2026-02-05","o":105575.0,"h":114825.0,"l":105575.0,"c":113950.0,"v":244.0,"dr":0.093,"sa":0.3996},{"date":"2026-02-06","o":115625.0,"h":115625.0,"l":113250.0,"c":113500.0,"v":117.0,"dr":-0.0039,"sa":0.3995},{"date":"2026-02-09","o":115050.0,"h":115050.0,"l":111375.0,"c":111450.0,"v":1376.0,"dr":-0.0181,"sa":0.4001},{"date":"2026-02-10","o":111450.0,"h":111450.0,"l":107500.0,"c":108275.0,"v":51.0,"dr":-0.0285,"sa":0.4012},{"date":"2026-02-11","o":107950.0,"h":110775.0,"l":107950.0,"c":111025.0,"v":17.0,"dr":0.0254,"sa":0.4018},{"date":"2026-02-12","o":111000.0,"h":111300.0,"l":104900.0,"c":105725.0,"v":400.0,"dr":-0.0477,"sa":0.4042},{"date":"2026-02-13","o":108225.0,"h":108450.0,"l":107700.0,"c":108000.0,"v":11.0,"dr":0.0215,"sa":0.4045},{"date":"2026-02-18","o":108400.0,"h":112150.0,"l":108400.0,"c":108500.0,"v":938.0,"dr":0.0046,"sa":0.4042},{"date":"2026-02-19","o":107575.0,"h":107800.0,"l":106775.0,"c":107525.0,"v":9.0,"dr":-0.009,"sa":0.4042},{"date":"2026-02-20","o":111150.0,"h":111150.0,"l":107275.0,"c":107700.0,"v":246.0,"dr":0.0016,"sa":0.4039},{"date":"2026-02-23","o":110000.0,"h":110275.0,"l":107700.0,"c":108650.0,"v":1341.0,"dr":0.0088,"sa":0.4038},{"date":"2026-02-24","o":108700.0,"h":108700.0,"l":106750.0,"c":108800.0,"v":168.0,"dr":0.0014,"sa":0.4035},{"date":"2026-02-25","o":111000.0,"h":111000.0,"l":107000.0,"c":110800.0,"v":1152.0,"dr":0.0184,"sa":0.4038},{"date":"2026-02-26","o":113400.0,"h":113500.0,"l":112175.0,"c":112200.0,"v":141.0,"dr":0.0126,"sa":0.4039},{"date":"2026-02-27","o":113075.0,"h":113425.0,"l":111850.0,"c":111400.0,"v":19.0,"dr":-0.0071,"sa":0.4039},{"date":"2026-03-02","o":114000.0,"h":114050.0,"l":111450.0,"c":111575.0,"v":57.0,"dr":0.0016,"sa":0.4039},{"date":"2026-03-03","o":110350.0,"h":112825.0,"l":110350.0,"c":112125.0,"v":315.0,"dr":0.0049,"sa":0.4039},{"date":"2026-03-04","o":109625.0,"h":110425.0,"l":108300.0,"c":109875.0,"v":229.0,"dr":-0.0201,"sa":0.4045},{"date":"2026-03-05","o":112725.0,"h":113450.0,"l":106150.0,"c":106500.0,"v":99.0,"dr":-0.0307,"sa":0.406},{"date":"2026-03-06","o":106775.0,"h":108500.0,"l":106075.0,"c":108225.0,"v":24.0,"dr":0.0162,"sa":0.4062},{"date":"2026-03-09","o":108000.0,"h":108275.0,"l":106750.0,"c":109350.0,"v":97.0,"dr":0.0104,"sa":0.4062},{"date":"2026-03-10","o":108450.0,"h":108450.0,"l":105675.0,"c":105700.0,"v":66.0,"dr":-0.0334,"sa":0.4079},{"date":"2026-03-11","o":104950.0,"h":105025.0,"l":104475.0,"c":104375.0,"v":19.0,"dr":-0.0125,"sa":0.4081},{"date":"2026-03-12","o":105350.0,"h":107400.0,"l":105350.0,"c":106750.0,"v":367.0,"dr":0.0228,"sa":0.4086},{"date":"2026-03-13","o":106400.0,"h":106925.0,"l":106125.0,"c":106250.0,"v":322.0,"dr":-0.0047,"sa":0.4087},{"date":"2026-03-16","o":106225.0,"h":107525.0,"l":105675.0,"c":106775.0,"v":216.0,"dr":0.0049,"sa":0.4086},{"date":"2026-03-17","o":104975.0,"h":106375.0,"l":104925.0,"c":106300.0,"v":1313.0,"dr":-0.0044,"sa":0.4086},{"date":"2026-03-18","o":105275.0,"h":105275.0,"l":103500.0,"c":103400.0,"v":70.0,"dr":-0.0273,"sa":0.4096},{"date":"2026-03-19","o":104825.0,"h":104825.0,"l":103300.0,"c":103300.0,"v":24.0,"dr":-0.001,"sa":0.4095},{"date":"2026-03-20","o":102425.0,"h":102675.0,"l":102125.0,"c":101875.0,"v":39.0,"dr":-0.0138,"sa":0.4094},{"date":"2026-03-23","o":101825.0,"h":101825.0,"l":101825.0,"c":101675.0,"v":8.0,"dr":-0.002,"sa":0.4094},{"date":"2026-03-25","o":101400.0,"h":102600.0,"l":101250.0,"c":102250.0,"v":30.0,"dr":0.0057,"sa":0.4091},{"date":"2026-03-26","o":102200.0,"h":102200.0,"l":100125.0,"c":99975.0,"v":23.0,"dr":-0.0222,"sa":0.4098},{"date":"2026-03-27","o":102200.0,"h":102200.0,"l":100125.0,"c":99975.0,"v":0.0,"dr":0.0,"sa":0.4092},{"date":"2026-03-30","o":101950.0,"h":102700.0,"l":101950.0,"c":101875.0,"v":39.0,"dr":0.019,"sa":0.4093},{"date":"2026-03-31","o":102325.0,"h":103500.0,"l":102300.0,"c":103875.0,"v":669.0,"dr":0.0196,"sa":0.4066},{"date":"2026-04-01","o":104400.0,"h":105500.0,"l":104325.0,"c":105000.0,"v":5.0,"dr":0.0108,"sa":0.4067},{"date":"2026-04-06","o":104350.0,"h":105400.0,"l":104225.0,"c":104900.0,"v":156.0,"dr":-0.001,"sa":0.4067},{"date":"2026-04-07","o":105300.0,"h":105700.0,"l":105175.0,"c":104950.0,"v":139.0,"dr":0.0005,"sa":0.4066},{"date":"2026-04-08","o":105150.0,"h":106400.0,"l":105150.0,"c":106250.0,"v":102.0,"dr":0.0124,"sa":0.4066},{"date":"2026-04-09","o":106775.0,"h":107025.0,"l":106775.0,"c":106750.0,"v":4.0,"dr":0.0047,"sa":0.4064},{"date":"2026-04-10","o":106225.0,"h":106300.0,"l":105925.0,"c":105925.0,"v":6.0,"dr":-0.0077,"sa":0.4064},{"date":"2026-04-13","o":106825.0,"h":106825.0,"l":104200.0,"c":104400.0,"v":11.0,"dr":-0.0144,"sa":0.4067},{"date":"2026-04-14","o":104400.0,"h":0.0,"l":0.0,"c":105350.0,"v":1.0,"dr":0.0091,"sa":0.4064},{"date":"2026-04-15","o":105225.0,"h":105225.0,"l":102075.0,"c":102525.0,"v":11.0,"dr":-0.0268,"sa":0.4072},{"date":"2026-04-16","o":105225.0,"h":105225.0,"l":102075.0,"c":102525.0,"v":0.0,"dr":0.0,"sa":0.4072},{"date":"2026-04-17","o":102450.0,"h":104175.0,"l":102225.0,"c":103950.0,"v":18.0,"dr":0.0139,"sa":0.4055},{"date":"2026-04-20","o":104025.0,"h":104025.0,"l":103050.0,"c":103675.0,"v":73.0,"dr":-0.0026,"sa":0.4054},{"date":"2026-04-21","o":102450.0,"h":102450.0,"l":100700.0,"c":100500.0,"v":227.0,"dr":-0.0306,"sa":0.4067},{"date":"2026-04-22","o":98300.0,"h":98450.0,"l":97350.0,"c":98400.0,"v":73.0,"dr":-0.0209,"sa":0.4073},{"date":"2026-04-23","o":99275.0,"h":101000.0,"l":99275.0,"c":101050.0,"v":168.0,"dr":0.0269,"sa":0.4077},{"date":"2026-04-24","o":100200.0,"h":100725.0,"l":98975.0,"c":99225.0,"v":246.0,"dr":-0.0181,"sa":0.4082},{"date":"2026-04-27","o":100500.0,"h":103025.0,"l":100425.0,"c":102825.0,"v":1341.0,"dr":0.0363,"sa":0.4096},{"date":"2026-04-28","o":102975.0,"h":103475.0,"l":102800.0,"c":103025.0,"v":118.0,"dr":0.0019,"sa":0.4038},{"date":"2026-04-29","o":101350.0,"h":101700.0,"l":100875.0,"c":100875.0,"v":57.0,"dr":-0.0209,"sa":0.4024},{"date":"2026-04-30","o":95175.0,"h":96900.0,"l":92325.0,"c":96825.0,"v":1476.0,"dr":-0.0401,"sa":0.3962},{"date":"2026-05-04","o":98025.0,"h":99800.0,"l":97325.0,"c":98375.0,"v":2188.0,"dr":0.016,"sa":0.3964},{"date":"2026-05-05","o":99000.0,"h":99000.0,"l":97125.0,"c":97425.0,"v":1316.0,"dr":-0.0097,"sa":0.389},{"date":"2026-05-06","o":94875.0,"h":94875.0,"l":94225.0,"c":94925.0,"v":47.0,"dr":-0.0257,"sa":0.3894},{"date":"2026-05-07","o":94300.0,"h":94300.0,"l":91825.0,"c":91800.0,"v":71.0,"dr":-0.0329,"sa":0.391},{"date":"2026-05-08","o":93375.0,"h":94200.0,"l":91200.0,"c":91500.0,"v":372.0,"dr":-0.0033,"sa":0.391},{"date":"2026-05-11","o":91225.0,"h":92000.0,"l":89925.0,"c":90150.0,"v":119.0,"dr":-0.0148,"sa":0.3913},{"date":"2026-05-12","o":90150.0,"h":91300.0,"l":90100.0,"c":90050.0,"v":43.0,"dr":-0.0011,"sa":0.3911},{"date":"2026-05-13","o":90025.0,"h":91775.0,"l":88925.0,"c":92100.0,"v":1041.0,"dr":0.0228,"sa":0.3827},{"date":"2026-05-14","o":94375.0,"h":95550.0,"l":94375.0,"c":95400.0,"v":37.0,"dr":0.0358,"sa":0.3842},{"date":"2026-05-15","o":96800.0,"h":97850.0,"l":96300.0,"c":96625.0,"v":499.0,"dr":0.0128,"sa":0.3829},{"date":"2026-05-18","o":99125.0,"h":99900.0,"l":98800.0,"c":99025.0,"v":154.0,"dr":0.0248,"sa":0.3806},{"date":"2026-05-19","o":100325.0,"h":101000.0,"l":100125.0,"c":99975.0,"v":89.0,"dr":0.0096,"sa":0.3805},{"date":"2026-05-20","o":99275.0,"h":99300.0,"l":98850.0,"c":99025.0,"v":168.0,"dr":-0.0095,"sa":0.3806},{"date":"2026-05-21","o":99350.0,"h":99350.0,"l":98575.0,"c":98350.0,"v":262.0,"dr":-0.0068,"sa":0.3807},{"date":"2026-05-22","o":98900.0,"h":99500.0,"l":98900.0,"c":99225.0,"v":83.0,"dr":0.0089,"sa":0.3807},{"date":"2026-05-26","o":99175.0,"h":99825.0,"l":99125.0,"c":99650.0,"v":407.0,"dr":0.0043,"sa":0.3795},{"date":"2026-05-27","o":99250.0,"h":99250.0,"l":98825.0,"c":98525.0,"v":21.0,"dr":-0.0113,"sa":0.3794},{"date":"2026-05-28","o":99400.0,"h":99400.0,"l":97900.0,"c":98725.0,"v":54.0,"dr":0.002,"sa":0.3794},{"date":"2026-05-29","o":99225.0,"h":99300.0,"l":97300.0,"c":97250.0,"v":45.0,"dr":-0.0149,"sa":0.3797},{"date":"2026-06-01","o":96600.0,"h":97225.0,"l":96275.0,"c":96925.0,"v":36.0,"dr":-0.0033,"sa":0.3795},{"date":"2026-06-02","o":96825.0,"h":98000.0,"l":96825.0,"c":97825.0,"v":122.0,"dr":0.0093,"sa":0.3794},{"date":"2026-06-03","o":98750.0,"h":99400.0,"l":98550.0,"c":99025.0,"v":131.0,"dr":0.0123,"sa":0.3796},{"date":"2026-06-04","o":100775.0,"h":101750.0,"l":100675.0,"c":101275.0,"v":104.0,"dr":0.0227,"sa":0.3801},{"date":"2026-06-05","o":104350.0,"h":104975.0,"l":103075.0,"c":103400.0,"v":1217.0,"dr":0.021,"sa":0.3799},{"date":"2026-06-08","o":103425.0,"h":104200.0,"l":103425.0,"c":103875.0,"v":1128.0,"dr":0.0046,"sa":0.3796},{"date":"2026-06-09","o":104450.0,"h":107175.0,"l":103550.0,"c":106925.0,"v":95.0,"dr":0.0294,"sa":0.3802},{"date":"2026-06-10","o":107525.0,"h":110100.0,"l":107525.0,"c":108550.0,"v":204.0,"dr":0.0152,"sa":0.3801},{"date":"2026-06-11","o":108975.0,"h":111475.0,"l":108900.0,"c":110200.0,"v":167.0,"dr":0.0152,"sa":0.3802},{"date":"2026-06-12","o":110400.0,"h":112100.0,"l":110400.0,"c":111225.0,"v":224.0,"dr":0.0093,"sa":0.3802},{"date":"2026-06-16","o":113650.0,"h":114825.0,"l":112650.0,"c":113650.0,"v":178.0,"dr":0.0218,"sa":0.3805},{"date":"2026-06-17","o":113350.0,"h":113950.0,"l":112725.0,"c":113500.0,"v":2047.0,"dr":-0.0013,"sa":0.3805},{"date":"2026-06-18","o":112225.0,"h":112225.0,"l":110225.0,"c":111900.0,"v":84.0,"dr":-0.0141,"sa":0.3809},{"date":"2026-06-19","o":115250.0,"h":115250.0,"l":115250.0,"c":117975.0,"v":2.0,"dr":0.0543,"sa":0.3843},{"date":"2026-06-22","o":114000.0,"h":114300.0,"l":113500.0,"c":113250.0,"v":59.0,"dr":-0.0401,"sa":0.3866},{"date":"2026-06-23","o":114850.0,"h":117300.0,"l":114850.0,"c":117900.0,"v":10.0,"dr":0.0411,"sa":0.3884},{"date":"2026-06-24","o":121100.0,"h":122150.0,"l":120500.0,"c":120650.0,"v":338.0,"dr":0.0233,"sa":0.389},{"date":"2026-06-25","o":120225.0,"h":122775.0,"l":120225.0,"c":120500.0,"v":166.0,"dr":-0.0012,"sa":0.3851},{"date":"2026-06-26","o":123725.0,"h":123825.0,"l":121875.0,"c":121850.0,"v":64.0,"dr":0.0112,"sa":0.3851},{"date":"2026-06-29","o":123400.0,"h":124650.0,"l":121900.0,"c":121600.0,"v":659.0,"dr":-0.0021,"sa":0.385},{"date":"2026-06-30","o":123050.0,"h":124425.0,"l":122675.0,"c":123850.0,"v":39.0,"dr":0.0185,"sa":0.3853},{"date":"2026-07-01","o":124525.0,"h":125275.0,"l":123750.0,"c":124650.0,"v":149.0,"dr":0.0065,"sa":0.3852},{"date":"2026-07-02","o":124750.0,"h":125850.0,"l":124750.0,"c":125200.0,"v":242.0,"dr":0.0044,"sa":0.3849},{"date":"2026-07-03","o":121175.0,"h":126200.0,"l":121175.0,"c":122050.0,"v":298.0,"dr":-0.0252,"sa":0.3859},{"date":"2026-07-06","o":124400.0,"h":124400.0,"l":122800.0,"c":124100.0,"v":421.0,"dr":0.0168,"sa":0.386},{"date":"2026-07-07","o":125025.0,"h":127625.0,"l":125025.0,"c":125200.0,"v":28.0,"dr":0.0089,"sa":0.386},{"date":"2026-07-08","o":125450.0,"h":125600.0,"l":124725.0,"c":125175.0,"v":13.0,"dr":-0.0002,"sa":0.3859},{"date":"2026-07-10","o":122625.0,"h":122625.0,"l":122625.0,"c":122350.0,"v":4.0,"dr":-0.0226,"sa":0.3868},{"date":"2026-07-13","o":124050.0,"h":124050.0,"l":122225.0,"c":122750.0,"v":18.0,"dr":0.0033,"sa":0.3864},{"date":"2026-07-14","o":119300.0,"h":119525.0,"l":118800.0,"c":119000.0,"v":133.0,"dr":-0.0305,"sa":0.3867},{"date":"2026-07-15","o":118550.0,"h":118950.0,"l":118550.0,"c":117150.0,"v":9.0,"dr":-0.0155,"sa":0.3871},{"date":"2026-07-16","o":117425.0,"h":119650.0,"l":117250.0,"c":119250.0,"v":24.0,"dr":0.0179,"sa":0.386},{"date":"2026-07-17","o":121775.0,"h":121775.0,"l":121125.0,"c":120075.0,"v":2.0,"dr":0.0069,"sa":0.3842},{"date":"2026-07-20","o":119825.0,"h":119825.0,"l":118950.0,"c":118575.0,"v":14.0,"dr":-0.0125,"sa":0.3844},{"date":"2026-07-21","o":118675.0,"h":118675.0,"l":118300.0,"c":119050.0,"v":29.0,"dr":0.004,"sa":0.3843},{"date":"2026-07-22","o":117850.0,"h":118425.0,"l":115825.0,"c":116200.0,"v":17.0,"dr":-0.0239,"sa":0.3848},{"date":"2026-07-23","o":117425.0,"h":118125.0,"l":117425.0,"c":118075.0,"v":52.0,"dr":0.0161,"sa":0.3845},{"date":"2026-07-24","o":120825.0,"h":121325.0,"l":120825.0,"c":121550.0,"v":11.0,"dr":0.0294,"sa":0.3854},{"date":"2026-07-27","o":121675.0,"h":122600.0,"l":121675.0,"c":122425.0,"v":10.0,"dr":0.0072,"sa":0.3854},{"date":"2026-07-28","o":124125.0,"h":124125.0,"l":123750.0,"c":123750.0,"v":28.0,"dr":0.0108,"sa":0.3855}]