[{"date":"2025-11-12","o":98925.0,"h":99000.0,"l":98000.0,"c":98200.0,"v":428.0,"dr":-0.0061,"sa":1.4236},{"date":"2025-11-13","o":99300.0,"h":99300.0,"l":97000.0,"c":97250.0,"v":272.0,"dr":-0.0097,"sa":1.4237},{"date":"2025-11-14","o":99075.0,"h":99075.0,"l":95700.0,"c":96150.0,"v":112.0,"dr":-0.0113,"sa":0.4425},{"date":"2025-11-17","o":95500.0,"h":96000.0,"l":93550.0,"c":93750.0,"v":187.0,"dr":-0.025,"sa":0.4432},{"date":"2025-11-18","o":93000.0,"h":94050.0,"l":93000.0,"c":94100.0,"v":196.0,"dr":0.0037,"sa":0.4431},{"date":"2025-11-19","o":93475.0,"h":93875.0,"l":92725.0,"c":93700.0,"v":287.0,"dr":-0.0043,"sa":0.4432},{"date":"2025-11-21","o":94850.0,"h":96350.0,"l":94850.0,"c":96350.0,"v":111.0,"dr":0.0283,"sa":0.444},{"date":"2025-11-25","o":96350.0,"h":98300.0,"l":96350.0,"c":98100.0,"v":132.0,"dr":0.0182,"sa":0.4443},{"date":"2025-11-26","o":98100.0,"h":99900.0,"l":98100.0,"c":99800.0,"v":389.0,"dr":0.0173,"sa":0.4444},{"date":"2025-11-27","o":96550.0,"h":104800.0,"l":96550.0,"c":104600.0,"v":19.0,"dr":0.0481,"sa":0.4462},{"date":"2025-11-28","o":104000.0,"h":106150.0,"l":98800.0,"c":99725.0,"v":347.0,"dr":-0.0466,"sa":0.4478},{"date":"2025-12-01","o":99525.0,"h":100100.0,"l":97950.0,"c":100025.0,"v":119.0,"dr":0.003,"sa":0.4475},{"date":"2025-12-02","o":100200.0,"h":100925.0,"l":100200.0,"c":100800.0,"v":868.0,"dr":0.0077,"sa":0.4473},{"date":"2025-12-03","o":100575.0,"h":104100.0,"l":100000.0,"c":100100.0,"v":235.0,"dr":-0.0069,"sa":0.4474},{"date":"2025-12-04","o":101575.0,"h":103125.0,"l":100575.0,"c":101925.0,"v":199.0,"dr":0.0182,"sa":0.447},{"date":"2025-12-05","o":100475.0,"h":102900.0,"l":100475.0,"c":103000.0,"v":82.0,"dr":0.0105,"sa":0.4467},{"date":"2025-12-09","o":100625.0,"h":102150.0,"l":100575.0,"c":102125.0,"v":25.0,"dr":-0.0085,"sa":0.4468},{"date":"2025-12-10","o":102125.0,"h":105025.0,"l":102125.0,"c":105125.0,"v":121.0,"dr":0.0294,"sa":0.4477},{"date":"2025-12-11","o":104725.0,"h":106075.0,"l":104550.0,"c":105925.0,"v":160.0,"dr":0.0076,"sa":0.4477},{"date":"2025-12-12","o":100725.0,"h":107975.0,"l":100725.0,"c":105375.0,"v":142.0,"dr":-0.0052,"sa":0.4477},{"date":"2025-12-15","o":105250.0,"h":105800.0,"l":104425.0,"c":106000.0,"v":244.0,"dr":0.0059,"sa":0.4477},{"date":"2025-12-16","o":105375.0,"h":106525.0,"l":105150.0,"c":106225.0,"v":105.0,"dr":0.0021,"sa":0.4476},{"date":"2025-12-17","o":106125.0,"h":108000.0,"l":104175.0,"c":105050.0,"v":175.0,"dr":-0.0111,"sa":0.4477},{"date":"2025-12-18","o":105925.0,"h":105925.0,"l":103825.0,"c":103875.0,"v":64.0,"dr":-0.0112,"sa":0.4478},{"date":"2025-12-19","o":103950.0,"h":104575.0,"l":103950.0,"c":104575.0,"v":133.0,"dr":0.0067,"sa":0.4477},{"date":"2025-12-22","o":104275.0,"h":105750.0,"l":104275.0,"c":105150.0,"v":45.0,"dr":0.0055,"sa":0.4471},{"date":"2025-12-23","o":105150.0,"h":105150.0,"l":103800.0,"c":103775.0,"v":200.0,"dr":-0.0131,"sa":0.4473},{"date":"2025-12-24","o":103775.0,"h":0.0,"l":0.0,"c":104375.0,"v":2.0,"dr":0.0058,"sa":0.4469},{"date":"2025-12-26","o":108000.0,"h":108000.0,"l":104500.0,"c":104500.0,"v":22.0,"dr":0.0012,"sa":0.4469},{"date":"2025-12-29","o":103625.0,"h":105575.0,"l":103625.0,"c":104375.0,"v":131.0,"dr":-0.0012,"sa":0.4465},{"date":"2025-12-30","o":104475.0,"h":104925.0,"l":104125.0,"c":103775.0,"v":45.0,"dr":-0.0057,"sa":0.4465},{"date":"2026-01-02","o":103800.0,"h":104175.0,"l":102500.0,"c":103175.0,"v":73.0,"dr":-0.0058,"sa":0.446},{"date":"2026-01-05","o":102075.0,"h":105625.0,"l":102075.0,"c":104550.0,"v":908.0,"dr":0.0133,"sa":0.444},{"date":"2026-01-06","o":104250.0,"h":107050.0,"l":104250.0,"c":107200.0,"v":261.0,"dr":0.0253,"sa":0.4438},{"date":"2026-01-07","o":107500.0,"h":107925.0,"l":106525.0,"c":107475.0,"v":42.0,"dr":0.0026,"sa":0.4437},{"date":"2026-01-08","o":107625.0,"h":109000.0,"l":107625.0,"c":108600.0,"v":1246.0,"dr":0.0105,"sa":0.4438},{"date":"2026-01-09","o":108600.0,"h":108750.0,"l":108000.0,"c":108100.0,"v":62.0,"dr":-0.0046,"sa":0.4438},{"date":"2026-01-12","o":106825.0,"h":108050.0,"l":106825.0,"c":107725.0,"v":63.0,"dr":-0.0035,"sa":0.4437},{"date":"2026-01-13","o":109975.0,"h":109975.0,"l":107625.0,"c":109000.0,"v":773.0,"dr":0.0118,"sa":0.4438},{"date":"2026-01-14","o":106950.0,"h":107475.0,"l":106600.0,"c":107050.0,"v":24.0,"dr":-0.0179,"sa":0.4433},{"date":"2026-01-15","o":107050.0,"h":107475.0,"l":106950.0,"c":107600.0,"v":85.0,"dr":0.0051,"sa":0.4431},{"date":"2026-01-16","o":107800.0,"h":108000.0,"l":107600.0,"c":107100.0,"v":126.0,"dr":-0.0046,"sa":0.4431},{"date":"2026-01-19","o":107100.0,"h":0.0,"l":0.0,"c":103000.0,"v":1.0,"dr":-0.0383,"sa":0.4447},{"date":"2026-01-20","o":103250.0,"h":103875.0,"l":101650.0,"c":102250.0,"v":60.0,"dr":-0.0073,"sa":0.4446},{"date":"2026-01-21","o":100725.0,"h":103500.0,"l":100725.0,"c":103275.0,"v":45.0,"dr":0.01,"sa":0.4447},{"date":"2026-01-22","o":106900.0,"h":106900.0,"l":102900.0,"c":103575.0,"v":20.0,"dr":0.0029,"sa":0.4446},{"date":"2026-01-23","o":100200.0,"h":104800.0,"l":100200.0,"c":103825.0,"v":30.0,"dr":0.0024,"sa":0.4445},{"date":"2026-01-26","o":104000.0,"h":104825.0,"l":104000.0,"c":104475.0,"v":28.0,"dr":0.0063,"sa":0.4442},{"date":"2026-01-27","o":106900.0,"h":107950.0,"l":101500.0,"c":102875.0,"v":374.0,"dr":-0.0153,"sa":0.4445},{"date":"2026-01-28","o":101875.0,"h":103725.0,"l":101875.0,"c":102575.0,"v":9.0,"dr":-0.0029,"sa":0.4445},{"date":"2026-01-29","o":102175.0,"h":102175.0,"l":101200.0,"c":101425.0,"v":11.0,"dr":-0.0112,"sa":0.4446},{"date":"2026-01-30","o":101400.0,"h":101475.0,"l":100950.0,"c":101500.0,"v":8.0,"dr":0.0007,"sa":0.4446},{"date":"2026-02-02","o":100550.0,"h":103075.0,"l":100225.0,"c":102875.0,"v":186.0,"dr":0.0135,"sa":0.4447},{"date":"2026-02-03","o":101500.0,"h":101500.0,"l":99075.0,"c":99600.0,"v":9.0,"dr":-0.0318,"sa":0.4458},{"date":"2026-02-04","o":99550.0,"h":103000.0,"l":99550.0,"c":102575.0,"v":40.0,"dr":0.0299,"sa":0.4465},{"date":"2026-02-05","o":101675.0,"h":101675.0,"l":99575.0,"c":99925.0,"v":48.0,"dr":-0.0258,"sa":0.4469},{"date":"2026-02-06","o":97650.0,"h":100825.0,"l":97625.0,"c":100150.0,"v":60.0,"dr":0.0023,"sa":0.4469},{"date":"2026-02-09","o":101150.0,"h":101475.0,"l":100850.0,"c":101200.0,"v":5.0,"dr":0.0105,"sa":0.4466},{"date":"2026-02-10","o":102400.0,"h":103175.0,"l":102400.0,"c":102650.0,"v":14.0,"dr":0.0143,"sa":0.4464},{"date":"2026-02-11","o":101425.0,"h":101425.0,"l":101425.0,"c":101525.0,"v":1.0,"dr":-0.011,"sa":0.4465},{"date":"2026-02-12","o":98100.0,"h":100000.0,"l":95225.0,"c":99600.0,"v":28.0,"dr":-0.019,"sa":0.4466},{"date":"2026-02-13","o":103825.0,"h":106125.0,"l":103825.0,"c":105375.0,"v":1635.0,"dr":0.058,"sa":0.4502},{"date":"2026-02-18","o":111000.0,"h":124925.0,"l":111000.0,"c":114775.0,"v":3744.0,"dr":0.0892,"sa":0.4585},{"date":"2026-02-19","o":115700.0,"h":120000.0,"l":114475.0,"c":114875.0,"v":221.0,"dr":0.0009,"sa":0.4583},{"date":"2026-02-20","o":112100.0,"h":119200.0,"l":112000.0,"c":118650.0,"v":414.0,"dr":0.0329,"sa":0.4593},{"date":"2026-02-23","o":118975.0,"h":119625.0,"l":118125.0,"c":118225.0,"v":207.0,"dr":-0.0036,"sa":0.4593},{"date":"2026-02-24","o":119500.0,"h":121900.0,"l":119500.0,"c":121900.0,"v":133.0,"dr":0.0311,"sa":0.4597},{"date":"2026-02-25","o":122175.0,"h":123050.0,"l":119725.0,"c":123150.0,"v":309.0,"dr":0.0103,"sa":0.4591},{"date":"2026-02-26","o":121375.0,"h":125125.0,"l":121375.0,"c":125100.0,"v":127.0,"dr":0.0158,"sa":0.4593},{"date":"2026-02-27","o":125100.0,"h":125100.0,"l":123650.0,"c":123250.0,"v":38.0,"dr":-0.0148,"sa":0.4596},{"date":"2026-03-02","o":123000.0,"h":124500.0,"l":122025.0,"c":124650.0,"v":120.0,"dr":0.0114,"sa":0.4597},{"date":"2026-03-03","o":121050.0,"h":123950.0,"l":121050.0,"c":124025.0,"v":29.0,"dr":-0.005,"sa":0.4597},{"date":"2026-03-04","o":120175.0,"h":122475.0,"l":120175.0,"c":122600.0,"v":202.0,"dr":-0.0115,"sa":0.4596},{"date":"2026-03-05","o":121650.0,"h":121650.0,"l":117200.0,"c":116925.0,"v":23.0,"dr":-0.0463,"sa":0.4449},{"date":"2026-03-06","o":116750.0,"h":119900.0,"l":116600.0,"c":119800.0,"v":20.0,"dr":0.0246,"sa":0.4434},{"date":"2026-03-09","o":120000.0,"h":120000.0,"l":117525.0,"c":119450.0,"v":23.0,"dr":-0.0029,"sa":0.4429},{"date":"2026-03-10","o":118225.0,"h":118225.0,"l":118025.0,"c":117575.0,"v":19.0,"dr":-0.0157,"sa":0.4432},{"date":"2026-03-11","o":115075.0,"h":115175.0,"l":114725.0,"c":114125.0,"v":7.0,"dr":-0.0293,"sa":0.4443},{"date":"2026-03-12","o":115675.0,"h":116200.0,"l":114975.0,"c":114850.0,"v":11.0,"dr":0.0064,"sa":0.4442},{"date":"2026-03-13","o":114850.0,"h":114875.0,"l":113300.0,"c":114525.0,"v":67.0,"dr":-0.0028,"sa":0.4442},{"date":"2026-03-16","o":113750.0,"h":115475.0,"l":113750.0,"c":114675.0,"v":179.0,"dr":0.0013,"sa":0.4442},{"date":"2026-03-17","o":115975.0,"h":116350.0,"l":115125.0,"c":114850.0,"v":6.0,"dr":0.0015,"sa":0.444},{"date":"2026-03-18","o":115975.0,"h":116350.0,"l":115125.0,"c":114850.0,"v":0.0,"dr":0.0,"sa":0.444},{"date":"2026-03-19","o":114950.0,"h":115650.0,"l":114400.0,"c":114800.0,"v":32.0,"dr":-0.0004,"sa":0.4423},{"date":"2026-03-20","o":113650.0,"h":114550.0,"l":113550.0,"c":113675.0,"v":31.0,"dr":-0.0098,"sa":0.4418},{"date":"2026-03-25","o":117925.0,"h":118500.0,"l":117925.0,"c":118250.0,"v":13.0,"dr":0.0402,"sa":0.4435},{"date":"2026-03-26","o":116350.0,"h":116350.0,"l":116350.0,"c":116350.0,"v":1.0,"dr":-0.0161,"sa":0.4439},{"date":"2026-03-27","o":112725.0,"h":113100.0,"l":112575.0,"c":113075.0,"v":6.0,"dr":-0.0281,"sa":0.4449},{"date":"2026-03-30","o":112700.0,"h":112700.0,"l":112000.0,"c":111525.0,"v":12.0,"dr":-0.0137,"sa":0.445},{"date":"2026-03-31","o":111375.0,"h":114375.0,"l":111375.0,"c":114025.0,"v":540.0,"dr":0.0224,"sa":0.4454},{"date":"2026-04-01","o":116150.0,"h":116725.0,"l":115900.0,"c":117175.0,"v":15.0,"dr":0.0276,"sa":0.4462},{"date":"2026-04-06","o":118350.0,"h":120300.0,"l":118350.0,"c":119750.0,"v":7.0,"dr":0.022,"sa":0.4466},{"date":"2026-04-07","o":118650.0,"h":118650.0,"l":117650.0,"c":119875.0,"v":13.0,"dr":0.001,"sa":0.4466},{"date":"2026-04-08","o":122600.0,"h":123900.0,"l":122600.0,"c":123800.0,"v":42.0,"dr":0.0327,"sa":0.4477},{"date":"2026-04-09","o":124600.0,"h":126000.0,"l":124550.0,"c":126425.0,"v":17.0,"dr":0.0212,"sa":0.4456},{"date":"2026-04-10","o":126625.0,"h":126625.0,"l":126625.0,"c":126500.0,"v":3.0,"dr":0.0006,"sa":0.4456},{"date":"2026-04-13","o":126600.0,"h":128250.0,"l":126400.0,"c":128300.0,"v":30.0,"dr":0.0142,"sa":0.4457},{"date":"2026-04-14","o":128475.0,"h":129100.0,"l":128200.0,"c":129100.0,"v":6.0,"dr":0.0062,"sa":0.4457},{"date":"2026-04-15","o":129425.0,"h":130475.0,"l":128700.0,"c":129025.0,"v":38.0,"dr":-0.0006,"sa":0.4454},{"date":"2026-04-16","o":128750.0,"h":129075.0,"l":127900.0,"c":128125.0,"v":30.0,"dr":-0.007,"sa":0.4454},{"date":"2026-04-17","o":129800.0,"h":131500.0,"l":129800.0,"c":129900.0,"v":15.0,"dr":0.0139,"sa":0.4246},{"date":"2026-04-20","o":130650.0,"h":130700.0,"l":130325.0,"c":130900.0,"v":5.0,"dr":0.0077,"sa":0.4234},{"date":"2026-04-21","o":132000.0,"h":132000.0,"l":131625.0,"c":130675.0,"v":2.0,"dr":-0.0017,"sa":0.4225},{"date":"2026-04-22","o":131000.0,"h":131375.0,"l":129725.0,"c":129800.0,"v":17.0,"dr":-0.0067,"sa":0.4217},{"date":"2026-04-23","o":131500.0,"h":131750.0,"l":128150.0,"c":128175.0,"v":21.0,"dr":-0.0125,"sa":0.4219},{"date":"2026-04-24","o":128700.0,"h":129775.0,"l":128100.0,"c":128975.0,"v":25.0,"dr":0.0062,"sa":0.4156},{"date":"2026-04-27","o":130225.0,"h":130600.0,"l":129375.0,"c":130700.0,"v":83.0,"dr":0.0134,"sa":0.4153},{"date":"2026-04-28","o":131525.0,"h":131525.0,"l":124275.0,"c":124175.0,"v":259.0,"dr":-0.0499,"sa":0.4166},{"date":"2026-04-29","o":124500.0,"h":126700.0,"l":120950.0,"c":126625.0,"v":319.0,"dr":0.0197,"sa":0.4168},{"date":"2026-04-30","o":122800.0,"h":125875.0,"l":122600.0,"c":125300.0,"v":61.0,"dr":-0.0105,"sa":0.413},{"date":"2026-05-04","o":120000.0,"h":121575.0,"l":118475.0,"c":118950.0,"v":22.0,"dr":-0.0507,"sa":0.4102},{"date":"2026-05-05","o":117525.0,"h":118500.0,"l":117025.0,"c":116800.0,"v":17.0,"dr":-0.0181,"sa":0.4106},{"date":"2026-05-06","o":118650.0,"h":120300.0,"l":118650.0,"c":120050.0,"v":45.0,"dr":0.0278,"sa":0.4037},{"date":"2026-05-07","o":120875.0,"h":120875.0,"l":119200.0,"c":119275.0,"v":41.0,"dr":-0.0065,"sa":0.4025},{"date":"2026-05-08","o":119800.0,"h":120525.0,"l":119500.0,"c":119450.0,"v":28.0,"dr":0.0015,"sa":0.4025},{"date":"2026-05-11","o":121050.0,"h":121050.0,"l":120100.0,"c":119900.0,"v":19.0,"dr":0.0038,"sa":0.4025},{"date":"2026-05-12","o":118725.0,"h":118725.0,"l":116500.0,"c":116925.0,"v":22.0,"dr":-0.0248,"sa":0.4027},{"date":"2026-05-13","o":116325.0,"h":116325.0,"l":115250.0,"c":114900.0,"v":30.0,"dr":-0.0173,"sa":0.3894},{"date":"2026-05-14","o":115925.0,"h":116300.0,"l":113800.0,"c":115525.0,"v":13.0,"dr":0.0054,"sa":0.386},{"date":"2026-05-15","o":113500.0,"h":113500.0,"l":112000.0,"c":111950.0,"v":24.0,"dr":-0.0309,"sa":0.3873},{"date":"2026-05-18","o":111725.0,"h":112700.0,"l":111725.0,"c":111750.0,"v":44.0,"dr":-0.0018,"sa":0.3873},{"date":"2026-05-19","o":111750.0,"h":114600.0,"l":111750.0,"c":113675.0,"v":139.0,"dr":0.0172,"sa":0.3859},{"date":"2026-05-20","o":113850.0,"h":116550.0,"l":113300.0,"c":116850.0,"v":66.0,"dr":0.0279,"sa":0.3868},{"date":"2026-05-21","o":117900.0,"h":118175.0,"l":117400.0,"c":118200.0,"v":17.0,"dr":0.0116,"sa":0.3856},{"date":"2026-05-22","o":119325.0,"h":119725.0,"l":119150.0,"c":119525.0,"v":200.0,"dr":0.0112,"sa":0.3853},{"date":"2026-05-26","o":119525.0,"h":119525.0,"l":118200.0,"c":117575.0,"v":184.0,"dr":-0.0163,"sa":0.3857},{"date":"2026-05-27","o":117575.0,"h":0.0,"l":0.0,"c":118125.0,"v":4.0,"dr":0.0047,"sa":0.3857},{"date":"2026-05-28","o":114825.0,"h":116725.0,"l":114825.0,"c":116125.0,"v":39.0,"dr":-0.0169,"sa":0.3849},{"date":"2026-05-29","o":119000.0,"h":119000.0,"l":117350.0,"c":115950.0,"v":13.0,"dr":-0.0015,"sa":0.3847},{"date":"2026-06-01","o":116025.0,"h":118475.0,"l":116025.0,"c":117950.0,"v":28.0,"dr":0.0172,"sa":0.385},{"date":"2026-06-02","o":117750.0,"h":119325.0,"l":117750.0,"c":120575.0,"v":88.0,"dr":0.0223,"sa":0.3855},{"date":"2026-06-03","o":120500.0,"h":120775.0,"l":119575.0,"c":120225.0,"v":83.0,"dr":-0.0029,"sa":0.3855},{"date":"2026-06-04","o":121400.0,"h":122650.0,"l":121400.0,"c":122200.0,"v":12.0,"dr":0.0164,"sa":0.3848},{"date":"2026-06-05","o":123150.0,"h":123150.0,"l":119850.0,"c":119275.0,"v":14.0,"dr":-0.0239,"sa":0.3856},{"date":"2026-06-08","o":119300.0,"h":119300.0,"l":119300.0,"c":119550.0,"v":3.0,"dr":0.0023,"sa":0.384},{"date":"2026-06-09","o":118975.0,"h":121500.0,"l":118700.0,"c":119350.0,"v":15.0,"dr":-0.0017,"sa":0.384},{"date":"2026-06-10","o":118500.0,"h":118500.0,"l":116650.0,"c":116325.0,"v":8.0,"dr":-0.0253,"sa":0.3848},{"date":"2026-06-11","o":115825.0,"h":118300.0,"l":115350.0,"c":118525.0,"v":9.0,"dr":0.0189,"sa":0.3851},{"date":"2026-06-12","o":118225.0,"h":118450.0,"l":117600.0,"c":117975.0,"v":6.0,"dr":-0.0046,"sa":0.3852},{"date":"2026-06-16","o":117925.0,"h":118900.0,"l":117925.0,"c":117775.0,"v":42.0,"dr":-0.0017,"sa":0.3849},{"date":"2026-06-17","o":118000.0,"h":118000.0,"l":118000.0,"c":117800.0,"v":4.0,"dr":0.0002,"sa":0.3849},{"date":"2026-06-18","o":117950.0,"h":0.0,"l":0.0,"c":117925.0,"v":1.0,"dr":0.0011,"sa":0.3849},{"date":"2026-06-19","o":117950.0,"h":0.0,"l":0.0,"c":117925.0,"v":0.0,"dr":0.0,"sa":0.3848},{"date":"2026-06-22","o":119225.0,"h":119375.0,"l":118275.0,"c":120450.0,"v":6.0,"dr":0.0214,"sa":0.3853},{"date":"2026-06-23","o":121500.0,"h":122500.0,"l":119650.0,"c":122125.0,"v":540.0,"dr":0.0139,"sa":0.3855},{"date":"2026-06-24","o":125500.0,"h":129200.0,"l":124500.0,"c":124500.0,"v":148.0,"dr":0.0194,"sa":0.3859},{"date":"2026-06-25","o":125350.0,"h":126225.0,"l":121050.0,"c":121500.0,"v":407.0,"dr":-0.0241,"sa":0.3866},{"date":"2026-06-26","o":120750.0,"h":120775.0,"l":117475.0,"c":119725.0,"v":1945.0,"dr":-0.0146,"sa":0.387},{"date":"2026-06-29","o":122350.0,"h":122625.0,"l":120725.0,"c":120600.0,"v":151.0,"dr":0.0073,"sa":0.387},{"date":"2026-06-30","o":121075.0,"h":122200.0,"l":121075.0,"c":123150.0,"v":48.0,"dr":0.0211,"sa":0.3824},{"date":"2026-07-01","o":122650.0,"h":125950.0,"l":122650.0,"c":124425.0,"v":108.0,"dr":0.0104,"sa":0.3825},{"date":"2026-07-02","o":125950.0,"h":125950.0,"l":124500.0,"c":125250.0,"v":106.0,"dr":0.0066,"sa":0.3825},{"date":"2026-07-03","o":125950.0,"h":125950.0,"l":124500.0,"c":125250.0,"v":0.0,"dr":0.0,"sa":0.3793},{"date":"2026-07-06","o":126675.0,"h":128175.0,"l":125400.0,"c":128475.0,"v":96.0,"dr":0.0257,"sa":0.38},{"date":"2026-07-07","o":130250.0,"h":130250.0,"l":128625.0,"c":130225.0,"v":27.0,"dr":0.0136,"sa":0.3802},{"date":"2026-07-08","o":129725.0,"h":129725.0,"l":126475.0,"c":128175.0,"v":863.0,"dr":-0.0157,"sa":0.3801},{"date":"2026-07-10","o":127875.0,"h":127875.0,"l":127875.0,"c":127525.0,"v":1.0,"dr":-0.0051,"sa":0.3801},{"date":"2026-07-13","o":128000.0,"h":128000.0,"l":126825.0,"c":127400.0,"v":48.0,"dr":-0.001,"sa":0.378},{"date":"2026-07-14","o":126325.0,"h":126975.0,"l":125225.0,"c":125425.0,"v":32.0,"dr":-0.0155,"sa":0.3783},{"date":"2026-07-15","o":126200.0,"h":127450.0,"l":126200.0,"c":126250.0,"v":4.0,"dr":0.0066,"sa":0.3783},{"date":"2026-07-16","o":128750.0,"h":131150.0,"l":128750.0,"c":130900.0,"v":82.0,"dr":0.0368,"sa":0.3733},{"date":"2026-07-17","o":132000.0,"h":132075.0,"l":130925.0,"c":130850.0,"v":18.0,"dr":-0.0004,"sa":0.3714},{"date":"2026-07-20","o":129950.0,"h":129950.0,"l":128875.0,"c":128650.0,"v":29.0,"dr":-0.0168,"sa":0.3712},{"date":"2026-07-21","o":128675.0,"h":128675.0,"l":123575.0,"c":123825.0,"v":643.0,"dr":-0.0375,"sa":0.3723},{"date":"2026-07-22","o":125925.0,"h":127250.0,"l":125925.0,"c":126225.0,"v":157.0,"dr":0.0194,"sa":0.3725},{"date":"2026-07-23","o":126425.0,"h":127225.0,"l":126425.0,"c":126525.0,"v":30.0,"dr":0.0024,"sa":0.3714},{"date":"2026-07-24","o":128625.0,"h":130025.0,"l":128625.0,"c":129300.0,"v":12.0,"dr":0.0219,"sa":0.3715},{"date":"2026-07-27","o":131475.0,"h":131475.0,"l":128575.0,"c":129650.0,"v":21.0,"dr":0.0027,"sa":0.3714},{"date":"2026-07-28","o":130000.0,"h":136000.0,"l":130000.0,"c":134550.0,"v":1268.0,"dr":0.0378,"sa":0.3729}]