[{"date":"2025-11-12","o":311600.0,"h":311600.0,"l":305325.0,"c":305475.0,"v":38.0,"dr":-0.0148,"sa":2.0953},{"date":"2025-11-13","o":302925.0,"h":302925.0,"l":297525.0,"c":299025.0,"v":61.0,"dr":-0.0211,"sa":2.0955},{"date":"2025-11-14","o":296550.0,"h":303925.0,"l":296550.0,"c":304250.0,"v":39.0,"dr":0.0175,"sa":0.4392},{"date":"2025-11-17","o":307650.0,"h":307650.0,"l":298625.0,"c":296725.0,"v":16.0,"dr":-0.0247,"sa":0.4398},{"date":"2025-11-18","o":296600.0,"h":297225.0,"l":296600.0,"c":298125.0,"v":19.0,"dr":0.0047,"sa":0.4397},{"date":"2025-11-19","o":296600.0,"h":297225.0,"l":296600.0,"c":298125.0,"v":0.0,"dr":0.0,"sa":0.4395},{"date":"2025-11-20","o":298925.0,"h":308175.0,"l":298550.0,"c":299600.0,"v":0.0,"dr":0.0049,"sa":0.4391},{"date":"2025-11-25","o":303950.0,"h":310100.0,"l":303300.0,"c":311050.0,"v":15.0,"dr":0.0382,"sa":0.4403},{"date":"2025-11-26","o":314525.0,"h":316400.0,"l":314175.0,"c":314900.0,"v":28.0,"dr":0.0124,"sa":0.4392},{"date":"2025-11-27","o":322900.0,"h":322900.0,"l":322900.0,"c":302000.0,"v":1.0,"dr":-0.041,"sa":0.4408},{"date":"2025-11-28","o":314450.0,"h":314450.0,"l":310750.0,"c":315525.0,"v":19.0,"dr":0.0448,"sa":0.4427},{"date":"2025-12-01","o":304875.0,"h":306350.0,"l":302875.0,"c":305200.0,"v":47.0,"dr":-0.0327,"sa":0.4439},{"date":"2025-12-02","o":304800.0,"h":304800.0,"l":296700.0,"c":299525.0,"v":60.0,"dr":-0.0186,"sa":0.4444},{"date":"2025-12-03","o":295500.0,"h":295800.0,"l":293425.0,"c":294200.0,"v":12.0,"dr":-0.0178,"sa":0.4448},{"date":"2025-12-04","o":295000.0,"h":296175.0,"l":294625.0,"c":296850.0,"v":49.0,"dr":0.009,"sa":0.4443},{"date":"2025-12-05","o":301200.0,"h":301200.0,"l":285800.0,"c":286225.0,"v":55.0,"dr":-0.0358,"sa":0.446},{"date":"2025-12-09","o":291500.0,"h":291500.0,"l":290000.0,"c":289025.0,"v":78.0,"dr":0.0098,"sa":0.446},{"date":"2025-12-10","o":288925.0,"h":290325.0,"l":287000.0,"c":291450.0,"v":39.0,"dr":0.0084,"sa":0.446},{"date":"2025-12-11","o":286625.0,"h":295350.0,"l":285200.0,"c":295350.0,"v":45.0,"dr":0.0134,"sa":0.446},{"date":"2025-12-12","o":303100.0,"h":303100.0,"l":300250.0,"c":301675.0,"v":44.0,"dr":0.0214,"sa":0.4463},{"date":"2025-12-15","o":302450.0,"h":302450.0,"l":297925.0,"c":300950.0,"v":59.0,"dr":-0.0024,"sa":0.4463},{"date":"2025-12-16","o":296525.0,"h":301625.0,"l":296525.0,"c":301275.0,"v":23.0,"dr":0.0011,"sa":0.4463},{"date":"2025-12-17","o":304875.0,"h":305750.0,"l":299950.0,"c":299675.0,"v":14.0,"dr":-0.0053,"sa":0.4461},{"date":"2025-12-18","o":297300.0,"h":308550.0,"l":297300.0,"c":306250.0,"v":286.0,"dr":0.0219,"sa":0.4451},{"date":"2025-12-19","o":309575.0,"h":314750.0,"l":309250.0,"c":314075.0,"v":55.0,"dr":0.0256,"sa":0.4431},{"date":"2025-12-22","o":314075.0,"h":322375.0,"l":312675.0,"c":322000.0,"v":126.0,"dr":0.0252,"sa":0.4434},{"date":"2025-12-23","o":323200.0,"h":324050.0,"l":319900.0,"c":319550.0,"v":25.0,"dr":-0.0076,"sa":0.4436},{"date":"2025-12-24","o":323850.0,"h":324150.0,"l":323575.0,"c":323500.0,"v":8.0,"dr":0.0124,"sa":0.4434},{"date":"2025-12-26","o":325000.0,"h":325000.0,"l":314200.0,"c":314450.0,"v":11.0,"dr":-0.028,"sa":0.4446},{"date":"2025-12-29","o":323325.0,"h":323325.0,"l":319975.0,"c":320125.0,"v":72.0,"dr":0.018,"sa":0.4446},{"date":"2025-12-30","o":324150.0,"h":324150.0,"l":316150.0,"c":315300.0,"v":295.0,"dr":-0.0151,"sa":0.4443},{"date":"2026-01-02","o":314600.0,"h":322475.0,"l":314600.0,"c":321650.0,"v":18.0,"dr":0.0201,"sa":0.4445},{"date":"2026-01-05","o":327950.0,"h":328100.0,"l":322525.0,"c":326900.0,"v":245.0,"dr":0.0163,"sa":0.4445},{"date":"2026-01-06","o":326700.0,"h":331375.0,"l":326400.0,"c":331050.0,"v":410.0,"dr":0.0127,"sa":0.4445},{"date":"2026-01-07","o":331125.0,"h":331125.0,"l":327475.0,"c":326150.0,"v":15.0,"dr":-0.0148,"sa":0.4449},{"date":"2026-01-08","o":329000.0,"h":330700.0,"l":315850.0,"c":316500.0,"v":25.0,"dr":-0.0296,"sa":0.4461},{"date":"2026-01-09","o":334525.0,"h":336450.0,"l":333900.0,"c":335775.0,"v":44.0,"dr":0.0609,"sa":0.4489},{"date":"2026-01-12","o":334225.0,"h":337675.0,"l":331975.0,"c":335450.0,"v":22.0,"dr":-0.001,"sa":0.4485},{"date":"2026-01-13","o":337200.0,"h":342025.0,"l":337000.0,"c":338275.0,"v":19.0,"dr":0.0084,"sa":0.4485},{"date":"2026-01-14","o":333700.0,"h":333700.0,"l":329550.0,"c":332000.0,"v":9.0,"dr":-0.0185,"sa":0.4491},{"date":"2026-01-15","o":339675.0,"h":342925.0,"l":339600.0,"c":339750.0,"v":36.0,"dr":0.0233,"sa":0.4493},{"date":"2026-01-16","o":339750.0,"h":340825.0,"l":339050.0,"c":341200.0,"v":16.0,"dr":0.0043,"sa":0.4492},{"date":"2026-01-19","o":339750.0,"h":340825.0,"l":339050.0,"c":341200.0,"v":0.0,"dr":0.0,"sa":0.4492},{"date":"2026-01-20","o":338450.0,"h":343350.0,"l":332425.0,"c":336675.0,"v":28.0,"dr":-0.0133,"sa":0.4488},{"date":"2026-01-21","o":333250.0,"h":340975.0,"l":333250.0,"c":340975.0,"v":66.0,"dr":0.0128,"sa":0.4483},{"date":"2026-01-22","o":344725.0,"h":344725.0,"l":328150.0,"c":331075.0,"v":157.0,"dr":-0.029,"sa":0.4479},{"date":"2026-01-23","o":327800.0,"h":327800.0,"l":323475.0,"c":325875.0,"v":76.0,"dr":-0.0157,"sa":0.4484},{"date":"2026-01-26","o":326075.0,"h":327075.0,"l":323900.0,"c":328250.0,"v":37.0,"dr":0.0073,"sa":0.447},{"date":"2026-01-27","o":328000.0,"h":330775.0,"l":324825.0,"c":325725.0,"v":47.0,"dr":-0.0077,"sa":0.4466},{"date":"2026-01-28","o":323825.0,"h":323825.0,"l":315400.0,"c":318125.0,"v":660.0,"dr":-0.0233,"sa":0.4473},{"date":"2026-01-29","o":318450.0,"h":318450.0,"l":314575.0,"c":316675.0,"v":190.0,"dr":-0.0046,"sa":0.4471},{"date":"2026-01-30","o":314050.0,"h":315575.0,"l":313475.0,"c":314650.0,"v":25.0,"dr":-0.0064,"sa":0.4455},{"date":"2026-02-02","o":313650.0,"h":313650.0,"l":308425.0,"c":308825.0,"v":93.0,"dr":-0.0185,"sa":0.4447},{"date":"2026-02-03","o":313225.0,"h":318900.0,"l":313225.0,"c":318050.0,"v":61.0,"dr":0.0299,"sa":0.4455},{"date":"2026-02-04","o":314950.0,"h":314950.0,"l":307000.0,"c":312800.0,"v":20.0,"dr":-0.0165,"sa":0.4459},{"date":"2026-02-05","o":310600.0,"h":314800.0,"l":305325.0,"c":317500.0,"v":59.0,"dr":0.015,"sa":0.4455},{"date":"2026-02-06","o":322200.0,"h":333325.0,"l":322200.0,"c":330750.0,"v":123.0,"dr":0.0417,"sa":0.4449},{"date":"2026-02-09","o":331000.0,"h":336250.0,"l":330750.0,"c":331650.0,"v":105.0,"dr":0.0027,"sa":0.4429},{"date":"2026-02-10","o":331800.0,"h":333425.0,"l":330775.0,"c":332175.0,"v":15.0,"dr":0.0016,"sa":0.4429},{"date":"2026-02-11","o":338200.0,"h":344225.0,"l":336450.0,"c":344725.0,"v":223.0,"dr":0.0378,"sa":0.4442},{"date":"2026-02-12","o":352500.0,"h":375575.0,"l":352500.0,"c":361675.0,"v":1139.0,"dr":0.0492,"sa":0.4465},{"date":"2026-02-13","o":357425.0,"h":374950.0,"l":351500.0,"c":367975.0,"v":38.0,"dr":0.0174,"sa":0.4467},{"date":"2026-02-18","o":371325.0,"h":371825.0,"l":363725.0,"c":361350.0,"v":48.0,"dr":-0.018,"sa":0.4472},{"date":"2026-02-19","o":356850.0,"h":361825.0,"l":356000.0,"c":361800.0,"v":16.0,"dr":0.0012,"sa":0.4468},{"date":"2026-02-20","o":373000.0,"h":375100.0,"l":372550.0,"c":372725.0,"v":38.0,"dr":0.0302,"sa":0.4475},{"date":"2026-02-23","o":368475.0,"h":370725.0,"l":367275.0,"c":369275.0,"v":670.0,"dr":-0.0093,"sa":0.4477},{"date":"2026-02-24","o":374300.0,"h":379550.0,"l":368500.0,"c":378800.0,"v":164.0,"dr":0.0258,"sa":0.448},{"date":"2026-02-25","o":384475.0,"h":384475.0,"l":373000.0,"c":382250.0,"v":96.0,"dr":0.0091,"sa":0.4479},{"date":"2026-02-26","o":388425.0,"h":391725.0,"l":380475.0,"c":384925.0,"v":1233.0,"dr":0.007,"sa":0.4479},{"date":"2026-02-27","o":385600.0,"h":387050.0,"l":381125.0,"c":380525.0,"v":232.0,"dr":-0.0114,"sa":0.4478},{"date":"2026-03-02","o":394075.0,"h":394075.0,"l":387250.0,"c":388625.0,"v":58.0,"dr":0.0213,"sa":0.4453},{"date":"2026-03-03","o":381125.0,"h":386425.0,"l":375850.0,"c":380975.0,"v":28.0,"dr":-0.0197,"sa":0.4459},{"date":"2026-03-04","o":384600.0,"h":384600.0,"l":376550.0,"c":380875.0,"v":19.0,"dr":-0.0003,"sa":0.4448},{"date":"2026-03-05","o":372975.0,"h":374450.0,"l":371650.0,"c":372775.0,"v":21.0,"dr":-0.0213,"sa":0.4452},{"date":"2026-03-06","o":370150.0,"h":373300.0,"l":367525.0,"c":369000.0,"v":42.0,"dr":-0.0101,"sa":0.4451},{"date":"2026-03-09","o":364050.0,"h":371200.0,"l":360925.0,"c":374375.0,"v":221.0,"dr":0.0146,"sa":0.4417},{"date":"2026-03-10","o":375700.0,"h":375975.0,"l":372175.0,"c":370925.0,"v":283.0,"dr":-0.0092,"sa":0.4419},{"date":"2026-03-11","o":371275.0,"h":371275.0,"l":365900.0,"c":366600.0,"v":14.0,"dr":-0.0117,"sa":0.442},{"date":"2026-03-12","o":356250.0,"h":363750.0,"l":353000.0,"c":356375.0,"v":55.0,"dr":-0.0279,"sa":0.4428},{"date":"2026-03-13","o":355325.0,"h":355325.0,"l":340825.0,"c":348450.0,"v":54.0,"dr":-0.0222,"sa":0.4432},{"date":"2026-03-16","o":352850.0,"h":353875.0,"l":352125.0,"c":353725.0,"v":110.0,"dr":0.0151,"sa":0.4433},{"date":"2026-03-17","o":353750.0,"h":354875.0,"l":351800.0,"c":353925.0,"v":40.0,"dr":0.0006,"sa":0.4428},{"date":"2026-03-18","o":359225.0,"h":360000.0,"l":358050.0,"c":357000.0,"v":28.0,"dr":0.0087,"sa":0.4403},{"date":"2026-03-19","o":345525.0,"h":347250.0,"l":341400.0,"c":341275.0,"v":59.0,"dr":-0.044,"sa":0.4406},{"date":"2026-03-20","o":343075.0,"h":343075.0,"l":335100.0,"c":337875.0,"v":40.0,"dr":-0.01,"sa":0.4408},{"date":"2026-03-23","o":349000.0,"h":349000.0,"l":346800.0,"c":345550.0,"v":16.0,"dr":0.0227,"sa":0.4408},{"date":"2026-03-25","o":352700.0,"h":353275.0,"l":352300.0,"c":350975.0,"v":37.0,"dr":0.0157,"sa":0.4406},{"date":"2026-03-26","o":337775.0,"h":338350.0,"l":332850.0,"c":334225.0,"v":34.0,"dr":-0.0477,"sa":0.4417},{"date":"2026-03-27","o":331250.0,"h":337625.0,"l":331250.0,"c":335600.0,"v":19.0,"dr":0.0041,"sa":0.4408},{"date":"2026-03-30","o":334875.0,"h":334875.0,"l":327325.0,"c":330150.0,"v":21.0,"dr":-0.0162,"sa":0.4396},{"date":"2026-03-31","o":338600.0,"h":340775.0,"l":336850.0,"c":337525.0,"v":31.0,"dr":0.0223,"sa":0.4394},{"date":"2026-04-01","o":350400.0,"h":356925.0,"l":349525.0,"c":356250.0,"v":36.0,"dr":0.0555,"sa":0.442},{"date":"2026-04-06","o":344500.0,"h":350025.0,"l":344500.0,"c":350250.0,"v":114.0,"dr":-0.0168,"sa":0.4424},{"date":"2026-04-07","o":350375.0,"h":351825.0,"l":349500.0,"c":350500.0,"v":63.0,"dr":0.0007,"sa":0.4422},{"date":"2026-04-08","o":370900.0,"h":371800.0,"l":368750.0,"c":370150.0,"v":242.0,"dr":0.0561,"sa":0.4419},{"date":"2026-04-09","o":372850.0,"h":380300.0,"l":372850.0,"c":376800.0,"v":114.0,"dr":0.018,"sa":0.4414},{"date":"2026-04-10","o":373475.0,"h":376850.0,"l":371825.0,"c":372250.0,"v":77.0,"dr":-0.0121,"sa":0.4414},{"date":"2026-04-13","o":371725.0,"h":373100.0,"l":368275.0,"c":375250.0,"v":163.0,"dr":0.0081,"sa":0.441},{"date":"2026-04-14","o":379025.0,"h":379925.0,"l":377975.0,"c":378175.0,"v":24.0,"dr":0.0078,"sa":0.441},{"date":"2026-04-15","o":379450.0,"h":379450.0,"l":370000.0,"c":369950.0,"v":21.0,"dr":-0.0217,"sa":0.4417},{"date":"2026-04-16","o":364925.0,"h":365975.0,"l":359000.0,"c":358425.0,"v":43.0,"dr":-0.0312,"sa":0.4408},{"date":"2026-04-17","o":373350.0,"h":376350.0,"l":373275.0,"c":373350.0,"v":102.0,"dr":0.0416,"sa":0.432},{"date":"2026-04-20","o":373900.0,"h":375850.0,"l":373125.0,"c":375800.0,"v":16.0,"dr":0.0066,"sa":0.4294},{"date":"2026-04-21","o":371500.0,"h":371500.0,"l":363000.0,"c":364275.0,"v":145.0,"dr":-0.0307,"sa":0.4307},{"date":"2026-04-22","o":345175.0,"h":354025.0,"l":343050.0,"c":353925.0,"v":152.0,"dr":-0.0284,"sa":0.421},{"date":"2026-04-23","o":368950.0,"h":369250.0,"l":365800.0,"c":365725.0,"v":50.0,"dr":0.0333,"sa":0.4213},{"date":"2026-04-24","o":359350.0,"h":362800.0,"l":357775.0,"c":363425.0,"v":422.0,"dr":-0.0063,"sa":0.4214},{"date":"2026-04-27","o":358225.0,"h":366250.0,"l":356425.0,"c":366750.0,"v":291.0,"dr":0.0091,"sa":0.4181},{"date":"2026-04-28","o":364025.0,"h":364025.0,"l":361525.0,"c":360400.0,"v":21.0,"dr":-0.0173,"sa":0.4161},{"date":"2026-04-29","o":358975.0,"h":358975.0,"l":352550.0,"c":353675.0,"v":40.0,"dr":-0.0187,"sa":0.4111},{"date":"2026-04-30","o":360025.0,"h":365300.0,"l":360025.0,"c":364075.0,"v":130.0,"dr":0.0294,"sa":0.4054},{"date":"2026-05-04","o":359625.0,"h":359625.0,"l":356750.0,"c":358450.0,"v":13.0,"dr":-0.0155,"sa":0.4003},{"date":"2026-05-05","o":364350.0,"h":365475.0,"l":361675.0,"c":361200.0,"v":42.0,"dr":0.0077,"sa":0.3947},{"date":"2026-05-06","o":370925.0,"h":382075.0,"l":370500.0,"c":381700.0,"v":93.0,"dr":0.0568,"sa":0.3961},{"date":"2026-05-07","o":399200.0,"h":412800.0,"l":398750.0,"c":405175.0,"v":1215.0,"dr":0.0615,"sa":0.4003},{"date":"2026-05-08","o":405250.0,"h":411125.0,"l":403300.0,"c":401050.0,"v":102.0,"dr":-0.0102,"sa":0.4005},{"date":"2026-05-11","o":395700.0,"h":409200.0,"l":395700.0,"c":404675.0,"v":77.0,"dr":0.009,"sa":0.4004},{"date":"2026-05-12","o":403300.0,"h":403300.0,"l":397100.0,"c":399450.0,"v":8.0,"dr":-0.0129,"sa":0.4007},{"date":"2026-05-13","o":400050.0,"h":408300.0,"l":399950.0,"c":405800.0,"v":25.0,"dr":0.0159,"sa":0.3757},{"date":"2026-05-14","o":404275.0,"h":404275.0,"l":397700.0,"c":402075.0,"v":42.0,"dr":-0.0092,"sa":0.3758},{"date":"2026-05-15","o":391275.0,"h":396150.0,"l":388100.0,"c":386950.0,"v":30.0,"dr":-0.0376,"sa":0.3763},{"date":"2026-05-18","o":391000.0,"h":391000.0,"l":382525.0,"c":380225.0,"v":22.0,"dr":-0.0174,"sa":0.3768},{"date":"2026-05-19","o":379675.0,"h":380875.0,"l":375625.0,"c":377875.0,"v":27.0,"dr":-0.0062,"sa":0.3769},{"date":"2026-05-20","o":379850.0,"h":390975.0,"l":379850.0,"c":387775.0,"v":391.0,"dr":0.0262,"sa":0.3775},{"date":"2026-05-21","o":385475.0,"h":388125.0,"l":384000.0,"c":384875.0,"v":249.0,"dr":-0.0075,"sa":0.3775},{"date":"2026-05-22","o":386300.0,"h":386300.0,"l":381250.0,"c":380400.0,"v":279.0,"dr":-0.0116,"sa":0.3778},{"date":"2026-05-26","o":388525.0,"h":390400.0,"l":387000.0,"c":389000.0,"v":132.0,"dr":0.0226,"sa":0.3781},{"date":"2026-05-27","o":386500.0,"h":387425.0,"l":379575.0,"c":382200.0,"v":104.0,"dr":-0.0175,"sa":0.3785},{"date":"2026-05-28","o":385350.0,"h":387875.0,"l":385350.0,"c":386625.0,"v":119.0,"dr":0.0116,"sa":0.3784},{"date":"2026-05-29","o":380025.0,"h":385125.0,"l":378775.0,"c":384625.0,"v":91.0,"dr":-0.0052,"sa":0.3784},{"date":"2026-06-01","o":374200.0,"h":383325.0,"l":373250.0,"c":381975.0,"v":91.0,"dr":-0.0069,"sa":0.3782},{"date":"2026-06-02","o":378625.0,"h":380850.0,"l":375375.0,"c":377450.0,"v":395.0,"dr":-0.0118,"sa":0.3784},{"date":"2026-06-03","o":374000.0,"h":379025.0,"l":374000.0,"c":377750.0,"v":388.0,"dr":0.0008,"sa":0.3784},{"date":"2026-06-04","o":377800.0,"h":377800.0,"l":372025.0,"c":376000.0,"v":167.0,"dr":-0.0046,"sa":0.3784},{"date":"2026-06-05","o":382000.0,"h":389000.0,"l":380025.0,"c":381125.0,"v":144.0,"dr":0.0136,"sa":0.3767},{"date":"2026-06-08","o":376500.0,"h":377125.0,"l":374200.0,"c":375800.0,"v":150.0,"dr":-0.014,"sa":0.3771},{"date":"2026-06-09","o":383050.0,"h":388450.0,"l":371500.0,"c":389100.0,"v":198.0,"dr":0.0354,"sa":0.3783},{"date":"2026-06-10","o":385300.0,"h":385300.0,"l":378600.0,"c":377250.0,"v":272.0,"dr":-0.0305,"sa":0.3798},{"date":"2026-06-11","o":382650.0,"h":395250.0,"l":382650.0,"c":395075.0,"v":212.0,"dr":0.0472,"sa":0.3824},{"date":"2026-06-12","o":394950.0,"h":396375.0,"l":392350.0,"c":396325.0,"v":220.0,"dr":0.0032,"sa":0.3824},{"date":"2026-06-16","o":412275.0,"h":420450.0,"l":411850.0,"c":416325.0,"v":313.0,"dr":0.0505,"sa":0.3852},{"date":"2026-06-17","o":416950.0,"h":428050.0,"l":415300.0,"c":426175.0,"v":204.0,"dr":0.0237,"sa":0.3857},{"date":"2026-06-18","o":420000.0,"h":420775.0,"l":417175.0,"c":418775.0,"v":173.0,"dr":-0.0174,"sa":0.3863},{"date":"2026-06-19","o":404900.0,"h":404900.0,"l":403550.0,"c":423725.0,"v":2.0,"dr":0.0118,"sa":0.3859},{"date":"2026-06-22","o":424000.0,"h":427425.0,"l":424000.0,"c":427725.0,"v":79.0,"dr":0.0094,"sa":0.3846},{"date":"2026-06-23","o":422425.0,"h":428525.0,"l":419550.0,"c":427950.0,"v":128.0,"dr":0.0005,"sa":0.3845},{"date":"2026-06-24","o":429875.0,"h":432375.0,"l":427000.0,"c":428275.0,"v":100.0,"dr":0.0008,"sa":0.3845},{"date":"2026-06-25","o":432375.0,"h":434575.0,"l":418450.0,"c":419350.0,"v":102.0,"dr":-0.0208,"sa":0.3851},{"date":"2026-06-26","o":414725.0,"h":414950.0,"l":407525.0,"c":412450.0,"v":1123.0,"dr":-0.0165,"sa":0.3856},{"date":"2026-06-29","o":419250.0,"h":419250.0,"l":412400.0,"c":415725.0,"v":223.0,"dr":0.0079,"sa":0.385},{"date":"2026-06-30","o":426075.0,"h":426075.0,"l":413000.0,"c":417625.0,"v":17.0,"dr":0.0046,"sa":0.385},{"date":"2026-07-01","o":419175.0,"h":429675.0,"l":419175.0,"c":420200.0,"v":71.0,"dr":0.0062,"sa":0.3824},{"date":"2026-07-02","o":436200.0,"h":438475.0,"l":421300.0,"c":424875.0,"v":53.0,"dr":0.0111,"sa":0.3825},{"date":"2026-07-03","o":436200.0,"h":438475.0,"l":421300.0,"c":424875.0,"v":0.0,"dr":0.0,"sa":0.3824},{"date":"2026-07-06","o":436875.0,"h":439850.0,"l":435900.0,"c":438925.0,"v":20.0,"dr":0.0331,"sa":0.3836},{"date":"2026-07-07","o":427500.0,"h":427500.0,"l":422675.0,"c":433075.0,"v":330.0,"dr":-0.0133,"sa":0.3822},{"date":"2026-07-08","o":421850.0,"h":432075.0,"l":421850.0,"c":427100.0,"v":35.0,"dr":-0.0138,"sa":0.3822},{"date":"2026-07-10","o":420550.0,"h":420550.0,"l":420175.0,"c":421500.0,"v":2.0,"dr":-0.0131,"sa":0.3807},{"date":"2026-07-13","o":421500.0,"h":0.0,"l":0.0,"c":427900.0,"v":1.0,"dr":0.0152,"sa":0.3809},{"date":"2026-07-14","o":425400.0,"h":432350.0,"l":425400.0,"c":431350.0,"v":619.0,"dr":0.0081,"sa":0.3796},{"date":"2026-07-15","o":431875.0,"h":431875.0,"l":428550.0,"c":428025.0,"v":2.0,"dr":-0.0077,"sa":0.3797},{"date":"2026-07-16","o":431675.0,"h":431675.0,"l":420575.0,"c":423625.0,"v":21.0,"dr":-0.0103,"sa":0.3797},{"date":"2026-07-17","o":431575.0,"h":435875.0,"l":429900.0,"c":428575.0,"v":16.0,"dr":0.0117,"sa":0.3792},{"date":"2026-07-20","o":429000.0,"h":433800.0,"l":429000.0,"c":427825.0,"v":23.0,"dr":-0.0017,"sa":0.3792},{"date":"2026-07-21","o":426900.0,"h":436425.0,"l":426475.0,"c":437325.0,"v":58.0,"dr":0.0222,"sa":0.3797},{"date":"2026-07-22","o":442000.0,"h":442325.0,"l":440600.0,"c":443325.0,"v":20.0,"dr":0.0137,"sa":0.3773},{"date":"2026-07-23","o":452400.0,"h":455900.0,"l":450925.0,"c":455900.0,"v":85.0,"dr":0.0284,"sa":0.3778},{"date":"2026-07-24","o":438675.0,"h":464050.0,"l":438675.0,"c":459550.0,"v":1222.0,"dr":0.008,"sa":0.3777},{"date":"2026-07-27","o":458000.0,"h":459800.0,"l":455525.0,"c":460975.0,"v":21.0,"dr":0.0031,"sa":0.3765},{"date":"2026-07-28","o":458350.0,"h":458500.0,"l":456800.0,"c":457100.0,"v":15.0,"dr":-0.0084,"sa":0.3762}]