[{"date":"2025-11-12","o":64025.0,"h":65275.0,"l":64000.0,"c":65275.0,"v":3765.0,"dr":0.0183,"sa":1.1792},{"date":"2025-11-13","o":64775.0,"h":65100.0,"l":63125.0,"c":63350.0,"v":1736.0,"dr":-0.0295,"sa":1.1791},{"date":"2025-11-14","o":62075.0,"h":62875.0,"l":62075.0,"c":62350.0,"v":5512.0,"dr":-0.0158,"sa":0.4625},{"date":"2025-11-17","o":62225.0,"h":62650.0,"l":61125.0,"c":60950.0,"v":602.0,"dr":-0.0225,"sa":0.4627},{"date":"2025-11-18","o":61000.0,"h":61000.0,"l":60200.0,"c":60225.0,"v":496.0,"dr":-0.0119,"sa":0.4629},{"date":"2025-11-19","o":60250.0,"h":60550.0,"l":59075.0,"c":60050.0,"v":549.0,"dr":-0.0029,"sa":0.4628},{"date":"2025-11-21","o":60775.0,"h":61250.0,"l":60500.0,"c":60975.0,"v":63.0,"dr":0.0154,"sa":0.4624},{"date":"2025-11-25","o":60525.0,"h":63225.0,"l":60525.0,"c":63175.0,"v":461.0,"dr":0.0361,"sa":0.4636},{"date":"2025-11-26","o":63100.0,"h":63950.0,"l":62750.0,"c":63300.0,"v":678.0,"dr":0.002,"sa":0.4636},{"date":"2025-11-27","o":63300.0,"h":63300.0,"l":60075.0,"c":62725.0,"v":162.0,"dr":-0.0091,"sa":0.4622},{"date":"2025-11-28","o":62425.0,"h":63700.0,"l":62325.0,"c":62775.0,"v":217.0,"dr":0.0008,"sa":0.4614},{"date":"2025-12-01","o":62125.0,"h":62775.0,"l":60675.0,"c":62925.0,"v":2042.0,"dr":0.0024,"sa":0.4613},{"date":"2025-12-02","o":62775.0,"h":63325.0,"l":62275.0,"c":63400.0,"v":371.0,"dr":0.0075,"sa":0.4612},{"date":"2025-12-03","o":63400.0,"h":63450.0,"l":62400.0,"c":62425.0,"v":577.0,"dr":-0.0154,"sa":0.461},{"date":"2025-12-04","o":61475.0,"h":62300.0,"l":61475.0,"c":62100.0,"v":196.0,"dr":-0.0052,"sa":0.4605},{"date":"2025-12-05","o":61500.0,"h":62300.0,"l":61200.0,"c":62325.0,"v":409.0,"dr":0.0036,"sa":0.4605},{"date":"2025-12-09","o":63000.0,"h":63525.0,"l":62450.0,"c":63375.0,"v":169.0,"dr":0.0168,"sa":0.4605},{"date":"2025-12-10","o":63450.0,"h":63450.0,"l":61775.0,"c":62450.0,"v":840.0,"dr":-0.0146,"sa":0.4605},{"date":"2025-12-11","o":61875.0,"h":63925.0,"l":61350.0,"c":63650.0,"v":1730.0,"dr":0.0192,"sa":0.4606},{"date":"2025-12-12","o":63050.0,"h":64825.0,"l":63050.0,"c":64650.0,"v":4478.0,"dr":0.0157,"sa":0.4607},{"date":"2025-12-15","o":64150.0,"h":65200.0,"l":62375.0,"c":63125.0,"v":7650.0,"dr":-0.0236,"sa":0.4615},{"date":"2025-12-16","o":62925.0,"h":63800.0,"l":62575.0,"c":63075.0,"v":3347.0,"dr":-0.0008,"sa":0.4614},{"date":"2025-12-17","o":62525.0,"h":64675.0,"l":62500.0,"c":64575.0,"v":3615.0,"dr":0.0238,"sa":0.4613},{"date":"2025-12-18","o":64350.0,"h":65500.0,"l":64200.0,"c":64925.0,"v":3026.0,"dr":0.0054,"sa":0.4611},{"date":"2025-12-19","o":65550.0,"h":65700.0,"l":64900.0,"c":65400.0,"v":963.0,"dr":0.0073,"sa":0.4608},{"date":"2025-12-22","o":66200.0,"h":66200.0,"l":64400.0,"c":64900.0,"v":996.0,"dr":-0.0076,"sa":0.4596},{"date":"2025-12-23","o":65750.0,"h":65750.0,"l":64125.0,"c":64100.0,"v":158.0,"dr":-0.0123,"sa":0.4598},{"date":"2025-12-24","o":64500.0,"h":64900.0,"l":64450.0,"c":64600.0,"v":73.0,"dr":0.0078,"sa":0.4597},{"date":"2025-12-26","o":64600.0,"h":65375.0,"l":63550.0,"c":65375.0,"v":337.0,"dr":0.012,"sa":0.4598},{"date":"2025-12-29","o":65350.0,"h":66775.0,"l":63900.0,"c":66725.0,"v":1974.0,"dr":0.0207,"sa":0.4597},{"date":"2025-12-30","o":66700.0,"h":67300.0,"l":66000.0,"c":66025.0,"v":1087.0,"dr":-0.0105,"sa":0.4587},{"date":"2026-01-02","o":66850.0,"h":68000.0,"l":66275.0,"c":67400.0,"v":756.0,"dr":0.0208,"sa":0.4584},{"date":"2026-01-05","o":67400.0,"h":70150.0,"l":66375.0,"c":70200.0,"v":1700.0,"dr":0.0415,"sa":0.4595},{"date":"2026-01-06","o":68425.0,"h":70675.0,"l":68425.0,"c":70650.0,"v":2543.0,"dr":0.0064,"sa":0.4593},{"date":"2026-01-07","o":71150.0,"h":71150.0,"l":68700.0,"c":68950.0,"v":1388.0,"dr":-0.0241,"sa":0.4599},{"date":"2026-01-08","o":67600.0,"h":70400.0,"l":67600.0,"c":69875.0,"v":732.0,"dr":0.0134,"sa":0.4599},{"date":"2026-01-09","o":70125.0,"h":70200.0,"l":67800.0,"c":69575.0,"v":1058.0,"dr":-0.0043,"sa":0.4599},{"date":"2026-01-12","o":69575.0,"h":71450.0,"l":69175.0,"c":71450.0,"v":570.0,"dr":0.0269,"sa":0.4597},{"date":"2026-01-13","o":70750.0,"h":72150.0,"l":70750.0,"c":71850.0,"v":1219.0,"dr":0.0056,"sa":0.4595},{"date":"2026-01-14","o":70800.0,"h":71950.0,"l":70775.0,"c":71650.0,"v":994.0,"dr":-0.0028,"sa":0.4594},{"date":"2026-01-15","o":71950.0,"h":74200.0,"l":71850.0,"c":72450.0,"v":5578.0,"dr":0.0112,"sa":0.4595},{"date":"2026-01-16","o":72400.0,"h":73050.0,"l":71175.0,"c":71450.0,"v":2226.0,"dr":-0.0138,"sa":0.4596},{"date":"2026-01-19","o":71450.0,"h":75000.0,"l":67925.0,"c":70475.0,"v":102.0,"dr":-0.0136,"sa":0.4598},{"date":"2026-01-20","o":69600.0,"h":70450.0,"l":68900.0,"c":69225.0,"v":5368.0,"dr":-0.0177,"sa":0.4521},{"date":"2026-01-21","o":68925.0,"h":70325.0,"l":68925.0,"c":69925.0,"v":825.0,"dr":0.0101,"sa":0.452},{"date":"2026-01-22","o":70600.0,"h":70825.0,"l":70050.0,"c":70175.0,"v":3263.0,"dr":0.0036,"sa":0.4511},{"date":"2026-01-23","o":71475.0,"h":71475.0,"l":69350.0,"c":70475.0,"v":9552.0,"dr":0.0043,"sa":0.451},{"date":"2026-01-26","o":70475.0,"h":72375.0,"l":70475.0,"c":71875.0,"v":3412.0,"dr":0.0199,"sa":0.4505},{"date":"2026-01-27","o":72175.0,"h":72375.0,"l":70975.0,"c":72425.0,"v":1996.0,"dr":0.0077,"sa":0.4504},{"date":"2026-01-28","o":72450.0,"h":72450.0,"l":71475.0,"c":72025.0,"v":155.0,"dr":-0.0055,"sa":0.4505},{"date":"2026-01-29","o":72000.0,"h":73100.0,"l":71100.0,"c":71375.0,"v":1985.0,"dr":-0.009,"sa":0.4503},{"date":"2026-01-30","o":71200.0,"h":71200.0,"l":68700.0,"c":68550.0,"v":385.0,"dr":-0.0396,"sa":0.4522},{"date":"2026-02-02","o":68775.0,"h":70250.0,"l":67650.0,"c":70125.0,"v":1530.0,"dr":0.023,"sa":0.4518},{"date":"2026-02-03","o":70125.0,"h":70125.0,"l":68525.0,"c":68725.0,"v":1098.0,"dr":-0.02,"sa":0.4524},{"date":"2026-02-04","o":67750.0,"h":67750.0,"l":60900.0,"c":65300.0,"v":47714.0,"dr":-0.0498,"sa":0.4554},{"date":"2026-02-05","o":64350.0,"h":65450.0,"l":63450.0,"c":64825.0,"v":6093.0,"dr":-0.0073,"sa":0.4552},{"date":"2026-02-06","o":65275.0,"h":66225.0,"l":63500.0,"c":64225.0,"v":11477.0,"dr":-0.0093,"sa":0.4545},{"date":"2026-02-09","o":65100.0,"h":65125.0,"l":63975.0,"c":64525.0,"v":3891.0,"dr":0.0047,"sa":0.4545},{"date":"2026-02-10","o":65350.0,"h":65350.0,"l":63800.0,"c":64725.0,"v":695.0,"dr":0.0031,"sa":0.4544},{"date":"2026-02-11","o":64375.0,"h":64875.0,"l":61175.0,"c":61550.0,"v":17609.0,"dr":-0.0491,"sa":0.4568},{"date":"2026-02-12","o":61075.0,"h":61275.0,"l":58625.0,"c":58825.0,"v":10141.0,"dr":-0.0443,"sa":0.4591},{"date":"2026-02-13","o":59175.0,"h":60775.0,"l":58625.0,"c":60450.0,"v":2758.0,"dr":0.0276,"sa":0.4598},{"date":"2026-02-18","o":58375.0,"h":60850.0,"l":58150.0,"c":59450.0,"v":8524.0,"dr":-0.0165,"sa":0.4602},{"date":"2026-02-19","o":64000.0,"h":64075.0,"l":60250.0,"c":62300.0,"v":35012.0,"dr":0.0479,"sa":0.4624},{"date":"2026-02-20","o":62075.0,"h":64350.0,"l":62075.0,"c":64000.0,"v":10118.0,"dr":0.0273,"sa":0.463},{"date":"2026-02-23","o":63425.0,"h":63425.0,"l":59525.0,"c":60175.0,"v":4238.0,"dr":-0.0598,"sa":0.4671},{"date":"2026-02-24","o":60100.0,"h":62200.0,"l":60100.0,"c":61725.0,"v":5950.0,"dr":0.0258,"sa":0.4677},{"date":"2026-02-25","o":61450.0,"h":62175.0,"l":60700.0,"c":62200.0,"v":6559.0,"dr":0.0077,"sa":0.4678},{"date":"2026-02-26","o":63425.0,"h":66350.0,"l":63425.0,"c":65025.0,"v":7134.0,"dr":0.0454,"sa":0.4697},{"date":"2026-02-27","o":65500.0,"h":66200.0,"l":63725.0,"c":65600.0,"v":4445.0,"dr":0.0088,"sa":0.4697},{"date":"2026-03-02","o":65400.0,"h":66800.0,"l":64950.0,"c":65450.0,"v":4251.0,"dr":-0.0023,"sa":0.4695},{"date":"2026-03-03","o":64175.0,"h":66350.0,"l":64175.0,"c":66350.0,"v":6172.0,"dr":0.0138,"sa":0.4695},{"date":"2026-03-04","o":65975.0,"h":67025.0,"l":64100.0,"c":66600.0,"v":5171.0,"dr":0.0038,"sa":0.4694},{"date":"2026-03-05","o":67700.0,"h":69000.0,"l":67025.0,"c":67350.0,"v":5326.0,"dr":0.0113,"sa":0.4695},{"date":"2026-03-06","o":67675.0,"h":68475.0,"l":65750.0,"c":68100.0,"v":3116.0,"dr":0.0111,"sa":0.4696},{"date":"2026-03-09","o":67550.0,"h":68725.0,"l":66900.0,"c":68325.0,"v":1223.0,"dr":0.0033,"sa":0.4696},{"date":"2026-03-10","o":67450.0,"h":67450.0,"l":66300.0,"c":66575.0,"v":1501.0,"dr":-0.0256,"sa":0.4702},{"date":"2026-03-11","o":66725.0,"h":66950.0,"l":66150.0,"c":66675.0,"v":5439.0,"dr":0.0015,"sa":0.4702},{"date":"2026-03-12","o":67575.0,"h":67700.0,"l":65500.0,"c":65450.0,"v":8526.0,"dr":-0.0184,"sa":0.4704},{"date":"2026-03-13","o":66000.0,"h":67350.0,"l":65825.0,"c":66875.0,"v":401.0,"dr":0.0218,"sa":0.4638},{"date":"2026-03-16","o":67025.0,"h":67575.0,"l":66575.0,"c":67175.0,"v":2095.0,"dr":0.0045,"sa":0.4638},{"date":"2026-03-17","o":67700.0,"h":70050.0,"l":67700.0,"c":68750.0,"v":3450.0,"dr":0.0234,"sa":0.4621},{"date":"2026-03-18","o":68525.0,"h":68975.0,"l":67350.0,"c":67325.0,"v":768.0,"dr":-0.0207,"sa":0.4625},{"date":"2026-03-19","o":67350.0,"h":67400.0,"l":65825.0,"c":66675.0,"v":3288.0,"dr":-0.0097,"sa":0.4623},{"date":"2026-03-20","o":66375.0,"h":66375.0,"l":64950.0,"c":65300.0,"v":4442.0,"dr":-0.0206,"sa":0.4625},{"date":"2026-03-23","o":65950.0,"h":66100.0,"l":65550.0,"c":65600.0,"v":3993.0,"dr":0.0046,"sa":0.4604},{"date":"2026-03-25","o":65575.0,"h":66150.0,"l":64875.0,"c":64925.0,"v":6665.0,"dr":-0.0103,"sa":0.4606},{"date":"2026-03-26","o":64525.0,"h":65700.0,"l":64400.0,"c":64575.0,"v":753.0,"dr":-0.0054,"sa":0.4605},{"date":"2026-03-27","o":63950.0,"h":64950.0,"l":63950.0,"c":64750.0,"v":792.0,"dr":0.0027,"sa":0.4601},{"date":"2026-03-30","o":65525.0,"h":66000.0,"l":64925.0,"c":65225.0,"v":915.0,"dr":0.0073,"sa":0.4582},{"date":"2026-03-31","o":66375.0,"h":67425.0,"l":65675.0,"c":66875.0,"v":2771.0,"dr":0.0253,"sa":0.4588},{"date":"2026-04-01","o":67050.0,"h":69525.0,"l":66700.0,"c":69125.0,"v":253.0,"dr":0.0336,"sa":0.459},{"date":"2026-04-06","o":70625.0,"h":73000.0,"l":70625.0,"c":72275.0,"v":1054.0,"dr":0.0456,"sa":0.4607},{"date":"2026-04-07","o":72300.0,"h":72875.0,"l":71175.0,"c":71100.0,"v":2290.0,"dr":-0.0163,"sa":0.461},{"date":"2026-04-08","o":72125.0,"h":72125.0,"l":71025.0,"c":71350.0,"v":908.0,"dr":0.0035,"sa":0.4607},{"date":"2026-04-09","o":71675.0,"h":71675.0,"l":69850.0,"c":70450.0,"v":215.0,"dr":-0.0126,"sa":0.4606},{"date":"2026-04-10","o":70075.0,"h":70625.0,"l":69625.0,"c":70200.0,"v":142.0,"dr":-0.0035,"sa":0.4604},{"date":"2026-04-13","o":70250.0,"h":71850.0,"l":70250.0,"c":71800.0,"v":981.0,"dr":0.0228,"sa":0.4607},{"date":"2026-04-14","o":72100.0,"h":74125.0,"l":72100.0,"c":73500.0,"v":2534.0,"dr":0.0237,"sa":0.461},{"date":"2026-04-15","o":73500.0,"h":74150.0,"l":72450.0,"c":72525.0,"v":3050.0,"dr":-0.0133,"sa":0.4612},{"date":"2026-04-16","o":72500.0,"h":74450.0,"l":72500.0,"c":73850.0,"v":4894.0,"dr":0.0183,"sa":0.4612},{"date":"2026-04-17","o":74600.0,"h":76575.0,"l":74175.0,"c":76350.0,"v":360.0,"dr":0.0339,"sa":0.4596},{"date":"2026-04-20","o":77350.0,"h":78600.0,"l":76700.0,"c":78425.0,"v":1161.0,"dr":0.0272,"sa":0.4602},{"date":"2026-04-21","o":76500.0,"h":78600.0,"l":76500.0,"c":77150.0,"v":1709.0,"dr":-0.0163,"sa":0.4601},{"date":"2026-04-22","o":77400.0,"h":78200.0,"l":77200.0,"c":77725.0,"v":660.0,"dr":0.0075,"sa":0.4582},{"date":"2026-04-23","o":77275.0,"h":77475.0,"l":75775.0,"c":76450.0,"v":1955.0,"dr":-0.0164,"sa":0.4586},{"date":"2026-04-24","o":75375.0,"h":76250.0,"l":73050.0,"c":73250.0,"v":11552.0,"dr":-0.0419,"sa":0.4606},{"date":"2026-04-27","o":74550.0,"h":76325.0,"l":74550.0,"c":76100.0,"v":7163.0,"dr":0.0389,"sa":0.4601},{"date":"2026-04-28","o":76325.0,"h":76575.0,"l":75350.0,"c":75475.0,"v":4064.0,"dr":-0.0082,"sa":0.4595},{"date":"2026-04-29","o":75725.0,"h":77450.0,"l":75475.0,"c":77350.0,"v":3500.0,"dr":0.0248,"sa":0.4496},{"date":"2026-04-30","o":71925.0,"h":77975.0,"l":71925.0,"c":77225.0,"v":21777.0,"dr":-0.0016,"sa":0.4496},{"date":"2026-05-04","o":81775.0,"h":83075.0,"l":80625.0,"c":81700.0,"v":12615.0,"dr":0.0579,"sa":0.451},{"date":"2026-05-05","o":81325.0,"h":81325.0,"l":78200.0,"c":78225.0,"v":3055.0,"dr":-0.0425,"sa":0.4532},{"date":"2026-05-06","o":79000.0,"h":80625.0,"l":78075.0,"c":80200.0,"v":2196.0,"dr":0.0252,"sa":0.4529},{"date":"2026-05-07","o":80725.0,"h":80775.0,"l":79175.0,"c":79050.0,"v":1617.0,"dr":-0.0143,"sa":0.4533},{"date":"2026-05-08","o":79025.0,"h":80325.0,"l":78225.0,"c":80250.0,"v":6653.0,"dr":0.0152,"sa":0.4528},{"date":"2026-05-11","o":79650.0,"h":80475.0,"l":79500.0,"c":79700.0,"v":198.0,"dr":-0.0069,"sa":0.4529},{"date":"2026-05-12","o":78450.0,"h":81500.0,"l":78375.0,"c":81275.0,"v":5639.0,"dr":0.0198,"sa":0.4531},{"date":"2026-05-13","o":82150.0,"h":83975.0,"l":81925.0,"c":83375.0,"v":5555.0,"dr":0.0258,"sa":0.4503},{"date":"2026-05-14","o":83200.0,"h":84000.0,"l":83200.0,"c":83450.0,"v":390.0,"dr":0.0009,"sa":0.4503},{"date":"2026-05-15","o":84850.0,"h":86800.0,"l":84825.0,"c":86300.0,"v":1454.0,"dr":0.0342,"sa":0.4488},{"date":"2026-05-18","o":85525.0,"h":86150.0,"l":84775.0,"c":85125.0,"v":4325.0,"dr":-0.0136,"sa":0.4491},{"date":"2026-05-19","o":84500.0,"h":85525.0,"l":84075.0,"c":85300.0,"v":794.0,"dr":0.0021,"sa":0.4487},{"date":"2026-05-20","o":85275.0,"h":88350.0,"l":84975.0,"c":88400.0,"v":1508.0,"dr":0.0363,"sa":0.4499},{"date":"2026-05-21","o":87500.0,"h":88075.0,"l":86325.0,"c":86400.0,"v":3139.0,"dr":-0.0226,"sa":0.4506},{"date":"2026-05-22","o":86450.0,"h":87575.0,"l":85850.0,"c":85875.0,"v":3660.0,"dr":-0.0061,"sa":0.4507},{"date":"2026-05-26","o":85800.0,"h":86375.0,"l":85475.0,"c":85675.0,"v":782.0,"dr":-0.0023,"sa":0.4501},{"date":"2026-05-27","o":86100.0,"h":86100.0,"l":81725.0,"c":81675.0,"v":350.0,"dr":-0.0467,"sa":0.4524},{"date":"2026-05-28","o":81675.0,"h":82900.0,"l":80900.0,"c":82950.0,"v":3173.0,"dr":0.0156,"sa":0.4525},{"date":"2026-05-29","o":82500.0,"h":82500.0,"l":80150.0,"c":81000.0,"v":5312.0,"dr":-0.0235,"sa":0.4533},{"date":"2026-06-01","o":81800.0,"h":82475.0,"l":80225.0,"c":82375.0,"v":493.0,"dr":0.017,"sa":0.4531},{"date":"2026-06-02","o":82150.0,"h":82425.0,"l":81150.0,"c":81925.0,"v":4391.0,"dr":-0.0055,"sa":0.4531},{"date":"2026-06-03","o":82550.0,"h":82550.0,"l":81525.0,"c":82450.0,"v":634.0,"dr":0.0064,"sa":0.4531},{"date":"2026-06-04","o":82875.0,"h":83625.0,"l":82250.0,"c":82500.0,"v":4230.0,"dr":0.0006,"sa":0.4519},{"date":"2026-06-05","o":84175.0,"h":84400.0,"l":82625.0,"c":83125.0,"v":4651.0,"dr":0.0076,"sa":0.4498},{"date":"2026-06-08","o":81675.0,"h":83075.0,"l":81675.0,"c":82575.0,"v":158.0,"dr":-0.0066,"sa":0.4499},{"date":"2026-06-09","o":82125.0,"h":82125.0,"l":80450.0,"c":81675.0,"v":2512.0,"dr":-0.0109,"sa":0.4498},{"date":"2026-06-10","o":80900.0,"h":82000.0,"l":80850.0,"c":80550.0,"v":3873.0,"dr":-0.0138,"sa":0.45},{"date":"2026-06-11","o":80550.0,"h":81975.0,"l":80550.0,"c":81775.0,"v":4297.0,"dr":0.0152,"sa":0.4501},{"date":"2026-06-12","o":81225.0,"h":81300.0,"l":80225.0,"c":81175.0,"v":5680.0,"dr":-0.0073,"sa":0.4498},{"date":"2026-06-16","o":81425.0,"h":83500.0,"l":81400.0,"c":82025.0,"v":2525.0,"dr":0.0105,"sa":0.4496},{"date":"2026-06-17","o":81300.0,"h":81975.0,"l":81050.0,"c":81275.0,"v":4507.0,"dr":-0.0091,"sa":0.4498},{"date":"2026-06-18","o":82150.0,"h":83125.0,"l":81375.0,"c":81175.0,"v":1802.0,"dr":-0.0012,"sa":0.4496},{"date":"2026-06-19","o":80100.0,"h":80100.0,"l":80100.0,"c":80200.0,"v":4.0,"dr":-0.012,"sa":0.4498},{"date":"2026-06-22","o":80475.0,"h":81425.0,"l":80150.0,"c":80025.0,"v":5263.0,"dr":-0.0022,"sa":0.4496},{"date":"2026-06-23","o":81775.0,"h":84925.0,"l":81775.0,"c":84825.0,"v":2008.0,"dr":0.06,"sa":0.453},{"date":"2026-06-24","o":84575.0,"h":86850.0,"l":84575.0,"c":85050.0,"v":2483.0,"dr":0.0027,"sa":0.453},{"date":"2026-06-25","o":83675.0,"h":85025.0,"l":83325.0,"c":83450.0,"v":3296.0,"dr":-0.0188,"sa":0.4534},{"date":"2026-06-26","o":83150.0,"h":84125.0,"l":82525.0,"c":83375.0,"v":336.0,"dr":-0.0009,"sa":0.4534},{"date":"2026-06-29","o":83775.0,"h":86425.0,"l":83775.0,"c":85700.0,"v":6760.0,"dr":0.0279,"sa":0.4538},{"date":"2026-06-30","o":85400.0,"h":86825.0,"l":85400.0,"c":87300.0,"v":3149.0,"dr":0.0187,"sa":0.4538},{"date":"2026-07-01","o":87200.0,"h":89300.0,"l":87200.0,"c":87400.0,"v":999.0,"dr":0.0011,"sa":0.4538},{"date":"2026-07-02","o":88700.0,"h":91450.0,"l":88500.0,"c":90300.0,"v":87.0,"dr":0.0332,"sa":0.4532},{"date":"2026-07-03","o":90325.0,"h":95475.0,"l":89550.0,"c":94475.0,"v":32.0,"dr":0.0462,"sa":0.455},{"date":"2026-07-06","o":90000.0,"h":90000.0,"l":88450.0,"c":89175.0,"v":2761.0,"dr":-0.0561,"sa":0.4587},{"date":"2026-07-07","o":89700.0,"h":90675.0,"l":89675.0,"c":90400.0,"v":2458.0,"dr":0.0137,"sa":0.4589},{"date":"2026-07-08","o":89675.0,"h":90625.0,"l":88700.0,"c":90775.0,"v":1620.0,"dr":0.0041,"sa":0.4587},{"date":"2026-07-10","o":91775.0,"h":91775.0,"l":91275.0,"c":91700.0,"v":29.0,"dr":0.0102,"sa":0.4569},{"date":"2026-07-13","o":91450.0,"h":91450.0,"l":90025.0,"c":90150.0,"v":610.0,"dr":-0.0169,"sa":0.4574},{"date":"2026-07-14","o":89150.0,"h":89150.0,"l":87325.0,"c":87475.0,"v":4643.0,"dr":-0.0297,"sa":0.4584},{"date":"2026-07-15","o":88450.0,"h":88600.0,"l":88050.0,"c":88350.0,"v":96.0,"dr":0.01,"sa":0.4584},{"date":"2026-07-16","o":88225.0,"h":88225.0,"l":86175.0,"c":86775.0,"v":4099.0,"dr":-0.0178,"sa":0.4588},{"date":"2026-07-17","o":87175.0,"h":88200.0,"l":86600.0,"c":88300.0,"v":2403.0,"dr":0.0176,"sa":0.4583},{"date":"2026-07-20","o":88425.0,"h":90125.0,"l":88125.0,"c":89825.0,"v":4037.0,"dr":0.0173,"sa":0.4576},{"date":"2026-07-21","o":89950.0,"h":90225.0,"l":88500.0,"c":88800.0,"v":1697.0,"dr":-0.0114,"sa":0.4578},{"date":"2026-07-22","o":88725.0,"h":88725.0,"l":87175.0,"c":87425.0,"v":3270.0,"dr":-0.0155,"sa":0.4573},{"date":"2026-07-23","o":86450.0,"h":86825.0,"l":85025.0,"c":86650.0,"v":5042.0,"dr":-0.0089,"sa":0.4568},{"date":"2026-07-24","o":86700.0,"h":87275.0,"l":85950.0,"c":87075.0,"v":645.0,"dr":0.0049,"sa":0.4567},{"date":"2026-07-27","o":87975.0,"h":90600.0,"l":87975.0,"c":90625.0,"v":835.0,"dr":0.0408,"sa":0.4583},{"date":"2026-07-28","o":91200.0,"h":93925.0,"l":91200.0,"c":93425.0,"v":3219.0,"dr":0.0309,"sa":0.4583}]