[{"date":"2025-11-12","o":67675.0,"h":67675.0,"l":65600.0,"c":66025.0,"v":22.0,"dr":-0.016,"sa":0.5167},{"date":"2025-11-13","o":64000.0,"h":66775.0,"l":64000.0,"c":65150.0,"v":165.0,"dr":-0.0133,"sa":0.5169},{"date":"2025-11-14","o":65700.0,"h":65950.0,"l":65500.0,"c":65700.0,"v":42.0,"dr":0.0084,"sa":0.3647},{"date":"2025-11-17","o":64550.0,"h":66050.0,"l":64550.0,"c":64975.0,"v":184.0,"dr":-0.011,"sa":0.3647},{"date":"2025-11-18","o":64625.0,"h":65650.0,"l":64025.0,"c":64800.0,"v":46.0,"dr":-0.0027,"sa":0.3644},{"date":"2025-11-19","o":64700.0,"h":65100.0,"l":64400.0,"c":64450.0,"v":175.0,"dr":-0.0054,"sa":0.3644},{"date":"2025-11-21","o":66875.0,"h":67175.0,"l":66300.0,"c":66300.0,"v":31.0,"dr":0.0287,"sa":0.3646},{"date":"2025-11-25","o":65875.0,"h":65875.0,"l":64950.0,"c":65825.0,"v":68.0,"dr":-0.0072,"sa":0.3635},{"date":"2025-11-26","o":65900.0,"h":67750.0,"l":65800.0,"c":67150.0,"v":52.0,"dr":0.0201,"sa":0.3638},{"date":"2025-11-27","o":69600.0,"h":69600.0,"l":69000.0,"c":66500.0,"v":12.0,"dr":-0.0097,"sa":0.3635},{"date":"2025-11-28","o":67450.0,"h":67450.0,"l":64000.0,"c":65700.0,"v":62.0,"dr":-0.012,"sa":0.3637},{"date":"2025-12-01","o":65800.0,"h":66600.0,"l":65400.0,"c":66675.0,"v":147.0,"dr":0.0148,"sa":0.3639},{"date":"2025-12-02","o":66650.0,"h":67600.0,"l":66650.0,"c":67100.0,"v":68.0,"dr":0.0064,"sa":0.3638},{"date":"2025-12-03","o":67975.0,"h":68300.0,"l":67850.0,"c":68075.0,"v":540.0,"dr":0.0145,"sa":0.364},{"date":"2025-12-04","o":69075.0,"h":69100.0,"l":67950.0,"c":69175.0,"v":371.0,"dr":0.0162,"sa":0.3639},{"date":"2025-12-05","o":69200.0,"h":69200.0,"l":67075.0,"c":67900.0,"v":298.0,"dr":-0.0184,"sa":0.3642},{"date":"2025-12-09","o":67000.0,"h":72425.0,"l":67000.0,"c":69175.0,"v":184.0,"dr":0.0188,"sa":0.3646},{"date":"2025-12-10","o":68175.0,"h":69400.0,"l":68175.0,"c":68425.0,"v":76.0,"dr":-0.0108,"sa":0.3623},{"date":"2025-12-11","o":68425.0,"h":70375.0,"l":68425.0,"c":70200.0,"v":233.0,"dr":0.0259,"sa":0.3566},{"date":"2025-12-12","o":70500.0,"h":70500.0,"l":69575.0,"c":69975.0,"v":111.0,"dr":-0.0032,"sa":0.3543},{"date":"2025-12-15","o":72825.0,"h":72900.0,"l":69200.0,"c":71475.0,"v":958.0,"dr":0.0214,"sa":0.3548},{"date":"2025-12-16","o":73475.0,"h":73925.0,"l":70775.0,"c":71825.0,"v":146.0,"dr":0.0049,"sa":0.3546},{"date":"2025-12-17","o":74925.0,"h":74925.0,"l":70775.0,"c":71350.0,"v":178.0,"dr":-0.0066,"sa":0.3546},{"date":"2025-12-18","o":72150.0,"h":72425.0,"l":70725.0,"c":71525.0,"v":82.0,"dr":0.0025,"sa":0.3533},{"date":"2025-12-19","o":74725.0,"h":74725.0,"l":70900.0,"c":72000.0,"v":68.0,"dr":0.0066,"sa":0.3533},{"date":"2025-12-22","o":75000.0,"h":75000.0,"l":71675.0,"c":72925.0,"v":77.0,"dr":0.0128,"sa":0.3534},{"date":"2025-12-23","o":75000.0,"h":79800.0,"l":73050.0,"c":73675.0,"v":415.0,"dr":0.0103,"sa":0.3534},{"date":"2025-12-24","o":72925.0,"h":72925.0,"l":72925.0,"c":72800.0,"v":19.0,"dr":-0.0119,"sa":0.3537},{"date":"2025-12-26","o":75000.0,"h":77300.0,"l":70000.0,"c":77300.0,"v":35.0,"dr":0.0618,"sa":0.3585},{"date":"2025-12-29","o":78075.0,"h":79300.0,"l":73300.0,"c":73825.0,"v":388.0,"dr":-0.045,"sa":0.3613},{"date":"2025-12-30","o":73475.0,"h":74100.0,"l":72400.0,"c":72675.0,"v":140.0,"dr":-0.0156,"sa":0.36},{"date":"2026-01-02","o":71675.0,"h":74625.0,"l":71675.0,"c":73900.0,"v":244.0,"dr":0.0169,"sa":0.36},{"date":"2026-01-05","o":73000.0,"h":73750.0,"l":72125.0,"c":73075.0,"v":41.0,"dr":-0.0112,"sa":0.3599},{"date":"2026-01-06","o":73075.0,"h":73525.0,"l":72625.0,"c":73475.0,"v":140.0,"dr":0.0055,"sa":0.3597},{"date":"2026-01-07","o":72350.0,"h":73025.0,"l":72025.0,"c":72675.0,"v":32.0,"dr":-0.0109,"sa":0.3598},{"date":"2026-01-08","o":75725.0,"h":75725.0,"l":72400.0,"c":72650.0,"v":101.0,"dr":-0.0003,"sa":0.3593},{"date":"2026-01-09","o":75625.0,"h":75675.0,"l":74000.0,"c":74675.0,"v":57.0,"dr":0.0279,"sa":0.3602},{"date":"2026-01-12","o":78775.0,"h":78800.0,"l":75625.0,"c":76200.0,"v":90.0,"dr":0.0204,"sa":0.3605},{"date":"2026-01-13","o":75725.0,"h":76450.0,"l":75725.0,"c":76100.0,"v":37.0,"dr":-0.0013,"sa":0.3605},{"date":"2026-01-14","o":76150.0,"h":77400.0,"l":76125.0,"c":77025.0,"v":134.0,"dr":0.0122,"sa":0.3603},{"date":"2026-01-15","o":77025.0,"h":77475.0,"l":75675.0,"c":76575.0,"v":1223.0,"dr":-0.0058,"sa":0.3601},{"date":"2026-01-16","o":76575.0,"h":77125.0,"l":74375.0,"c":74500.0,"v":1035.0,"dr":-0.0271,"sa":0.3612},{"date":"2026-01-19","o":74500.0,"h":75000.0,"l":70000.0,"c":73400.0,"v":19.0,"dr":-0.0148,"sa":0.3617},{"date":"2026-01-20","o":73400.0,"h":75450.0,"l":66625.0,"c":74475.0,"v":1192.0,"dr":0.0146,"sa":0.3618},{"date":"2026-01-21","o":76500.0,"h":77100.0,"l":76500.0,"c":76500.0,"v":844.0,"dr":0.0272,"sa":0.3626},{"date":"2026-01-22","o":78175.0,"h":78625.0,"l":77300.0,"c":78600.0,"v":2652.0,"dr":0.0275,"sa":0.3632},{"date":"2026-01-23","o":77450.0,"h":80100.0,"l":77450.0,"c":80075.0,"v":225.0,"dr":0.0188,"sa":0.3635},{"date":"2026-01-26","o":80975.0,"h":81500.0,"l":79675.0,"c":79675.0,"v":171.0,"dr":-0.005,"sa":0.3635},{"date":"2026-01-27","o":81950.0,"h":81975.0,"l":80050.0,"c":81050.0,"v":83.0,"dr":0.0173,"sa":0.3638},{"date":"2026-01-28","o":80200.0,"h":80400.0,"l":78800.0,"c":80425.0,"v":90.0,"dr":-0.0077,"sa":0.3639},{"date":"2026-01-29","o":78825.0,"h":81150.0,"l":78750.0,"c":79200.0,"v":2832.0,"dr":-0.0152,"sa":0.3644},{"date":"2026-01-30","o":80075.0,"h":80075.0,"l":78000.0,"c":78825.0,"v":333.0,"dr":-0.0047,"sa":0.364},{"date":"2026-02-02","o":78000.0,"h":79250.0,"l":78000.0,"c":77875.0,"v":73.0,"dr":-0.0121,"sa":0.3643},{"date":"2026-02-03","o":80975.0,"h":81100.0,"l":80225.0,"c":80675.0,"v":113.0,"dr":0.036,"sa":0.3658},{"date":"2026-02-04","o":82975.0,"h":83050.0,"l":79250.0,"c":79500.0,"v":72.0,"dr":-0.0146,"sa":0.3662},{"date":"2026-02-05","o":83150.0,"h":83250.0,"l":78625.0,"c":82025.0,"v":49.0,"dr":0.0318,"sa":0.3674},{"date":"2026-02-06","o":83800.0,"h":83800.0,"l":80925.0,"c":81425.0,"v":66.0,"dr":-0.0073,"sa":0.3672},{"date":"2026-02-09","o":81525.0,"h":82850.0,"l":81300.0,"c":82250.0,"v":505.0,"dr":0.0101,"sa":0.3673},{"date":"2026-02-10","o":81100.0,"h":83150.0,"l":81100.0,"c":82925.0,"v":1063.0,"dr":0.0082,"sa":0.3668},{"date":"2026-02-11","o":85275.0,"h":85275.0,"l":82700.0,"c":83275.0,"v":19.0,"dr":0.0042,"sa":0.3666},{"date":"2026-02-12","o":84825.0,"h":85000.0,"l":83250.0,"c":84900.0,"v":1068.0,"dr":0.0195,"sa":0.3667},{"date":"2026-02-13","o":84900.0,"h":91975.0,"l":81575.0,"c":82825.0,"v":1218.0,"dr":-0.0244,"sa":0.3669},{"date":"2026-02-18","o":80525.0,"h":83700.0,"l":80525.0,"c":82400.0,"v":91.0,"dr":-0.0051,"sa":0.3668},{"date":"2026-02-19","o":80650.0,"h":81500.0,"l":80650.0,"c":81025.0,"v":57.0,"dr":-0.0167,"sa":0.3673},{"date":"2026-02-20","o":82350.0,"h":82350.0,"l":81075.0,"c":81650.0,"v":82.0,"dr":0.0077,"sa":0.3673},{"date":"2026-02-23","o":81250.0,"h":81450.0,"l":76975.0,"c":77250.0,"v":2775.0,"dr":-0.0539,"sa":0.3716},{"date":"2026-02-24","o":75250.0,"h":80750.0,"l":74425.0,"c":80025.0,"v":1131.0,"dr":0.0359,"sa":0.3731},{"date":"2026-02-25","o":81275.0,"h":84150.0,"l":80000.0,"c":81000.0,"v":240.0,"dr":0.0122,"sa":0.3732},{"date":"2026-02-26","o":81850.0,"h":82175.0,"l":81075.0,"c":81475.0,"v":65.0,"dr":0.0059,"sa":0.3704},{"date":"2026-02-27","o":80450.0,"h":82900.0,"l":80450.0,"c":81625.0,"v":67.0,"dr":0.0018,"sa":0.3697},{"date":"2026-03-02","o":82775.0,"h":82775.0,"l":79800.0,"c":80500.0,"v":144.0,"dr":-0.0138,"sa":0.3701},{"date":"2026-03-03","o":80500.0,"h":80500.0,"l":77950.0,"c":78200.0,"v":31.0,"dr":-0.0286,"sa":0.3713},{"date":"2026-03-04","o":78200.0,"h":79500.0,"l":77875.0,"c":79650.0,"v":324.0,"dr":0.0185,"sa":0.3715},{"date":"2026-03-05","o":80150.0,"h":80150.0,"l":77600.0,"c":77300.0,"v":50.0,"dr":-0.0295,"sa":0.3726},{"date":"2026-03-06","o":76250.0,"h":77950.0,"l":76175.0,"c":77800.0,"v":124.0,"dr":0.0065,"sa":0.3724},{"date":"2026-03-09","o":77100.0,"h":77350.0,"l":74800.0,"c":75825.0,"v":149.0,"dr":-0.0254,"sa":0.3723},{"date":"2026-03-10","o":75250.0,"h":76625.0,"l":75250.0,"c":75425.0,"v":90.0,"dr":-0.0053,"sa":0.3721},{"date":"2026-03-11","o":74375.0,"h":75075.0,"l":74100.0,"c":74500.0,"v":496.0,"dr":-0.0123,"sa":0.3719},{"date":"2026-03-12","o":73500.0,"h":74125.0,"l":72300.0,"c":72450.0,"v":23.0,"dr":-0.0275,"sa":0.3729},{"date":"2026-03-13","o":72275.0,"h":72275.0,"l":70650.0,"c":71425.0,"v":34.0,"dr":-0.0141,"sa":0.3715},{"date":"2026-03-16","o":70950.0,"h":72725.0,"l":70900.0,"c":71550.0,"v":41.0,"dr":0.0018,"sa":0.3714},{"date":"2026-03-17","o":71375.0,"h":71850.0,"l":71375.0,"c":71725.0,"v":22.0,"dr":0.0024,"sa":0.3713},{"date":"2026-03-18","o":71300.0,"h":72150.0,"l":70400.0,"c":70550.0,"v":51.0,"dr":-0.0164,"sa":0.3717},{"date":"2026-03-19","o":70550.0,"h":71300.0,"l":70450.0,"c":71275.0,"v":20.0,"dr":0.0103,"sa":0.3703},{"date":"2026-03-20","o":69700.0,"h":70400.0,"l":69125.0,"c":69225.0,"v":330.0,"dr":-0.0288,"sa":0.3711},{"date":"2026-03-23","o":70225.0,"h":70225.0,"l":70225.0,"c":68600.0,"v":1.0,"dr":-0.009,"sa":0.3702},{"date":"2026-03-25","o":69325.0,"h":71075.0,"l":69325.0,"c":70725.0,"v":1149.0,"dr":0.031,"sa":0.3711},{"date":"2026-03-26","o":69925.0,"h":69925.0,"l":68500.0,"c":68850.0,"v":528.0,"dr":-0.0265,"sa":0.3722},{"date":"2026-03-27","o":69225.0,"h":70700.0,"l":69225.0,"c":70600.0,"v":417.0,"dr":0.0254,"sa":0.3726},{"date":"2026-03-30","o":70150.0,"h":71550.0,"l":70150.0,"c":70975.0,"v":126.0,"dr":0.0053,"sa":0.3723},{"date":"2026-03-31","o":71800.0,"h":72200.0,"l":71525.0,"c":71925.0,"v":310.0,"dr":0.0134,"sa":0.3704},{"date":"2026-04-01","o":72000.0,"h":74300.0,"l":72000.0,"c":73825.0,"v":186.0,"dr":0.0264,"sa":0.371},{"date":"2026-04-06","o":74000.0,"h":74375.0,"l":73050.0,"c":73350.0,"v":203.0,"dr":-0.0064,"sa":0.371},{"date":"2026-04-07","o":74475.0,"h":74475.0,"l":73175.0,"c":73475.0,"v":92.0,"dr":0.0017,"sa":0.3705},{"date":"2026-04-08","o":74750.0,"h":77425.0,"l":74750.0,"c":76900.0,"v":124.0,"dr":0.0466,"sa":0.373},{"date":"2026-04-09","o":77425.0,"h":79200.0,"l":77425.0,"c":78100.0,"v":267.0,"dr":0.0156,"sa":0.373},{"date":"2026-04-10","o":78625.0,"h":78625.0,"l":76875.0,"c":76875.0,"v":101.0,"dr":-0.0157,"sa":0.3733},{"date":"2026-04-13","o":76800.0,"h":77375.0,"l":76000.0,"c":76725.0,"v":295.0,"dr":-0.002,"sa":0.3729},{"date":"2026-04-14","o":77100.0,"h":77100.0,"l":75325.0,"c":75600.0,"v":120.0,"dr":-0.0147,"sa":0.3731},{"date":"2026-04-15","o":75450.0,"h":76050.0,"l":74850.0,"c":75200.0,"v":253.0,"dr":-0.0053,"sa":0.3728},{"date":"2026-04-16","o":74950.0,"h":74950.0,"l":73800.0,"c":74400.0,"v":125.0,"dr":-0.0106,"sa":0.3704},{"date":"2026-04-17","o":74400.0,"h":76200.0,"l":74400.0,"c":75725.0,"v":76.0,"dr":0.0178,"sa":0.3695},{"date":"2026-04-20","o":75550.0,"h":75575.0,"l":74675.0,"c":74825.0,"v":383.0,"dr":-0.0119,"sa":0.369},{"date":"2026-04-21","o":75150.0,"h":75300.0,"l":74025.0,"c":74025.0,"v":47.0,"dr":-0.0107,"sa":0.3692},{"date":"2026-04-22","o":74750.0,"h":74750.0,"l":73575.0,"c":74100.0,"v":162.0,"dr":0.001,"sa":0.3651},{"date":"2026-04-23","o":75200.0,"h":75625.0,"l":74500.0,"c":74800.0,"v":17.0,"dr":0.0094,"sa":0.3651},{"date":"2026-04-24","o":75850.0,"h":76700.0,"l":75850.0,"c":74800.0,"v":82.0,"dr":0.0,"sa":0.3633},{"date":"2026-04-27","o":75950.0,"h":77575.0,"l":75950.0,"c":76800.0,"v":443.0,"dr":0.0267,"sa":0.3602},{"date":"2026-04-28","o":77300.0,"h":77300.0,"l":75700.0,"c":75675.0,"v":63.0,"dr":-0.0146,"sa":0.3602},{"date":"2026-04-29","o":73925.0,"h":74600.0,"l":73450.0,"c":73650.0,"v":67.0,"dr":-0.0268,"sa":0.353},{"date":"2026-04-30","o":74750.0,"h":76100.0,"l":74725.0,"c":76100.0,"v":173.0,"dr":0.0333,"sa":0.3531},{"date":"2026-05-04","o":76150.0,"h":76875.0,"l":75200.0,"c":75825.0,"v":272.0,"dr":-0.0036,"sa":0.3514},{"date":"2026-05-05","o":75975.0,"h":80525.0,"l":75975.0,"c":78850.0,"v":517.0,"dr":0.0399,"sa":0.3514},{"date":"2026-05-06","o":80025.0,"h":80150.0,"l":79250.0,"c":79275.0,"v":344.0,"dr":0.0054,"sa":0.3511},{"date":"2026-05-07","o":78075.0,"h":80325.0,"l":78075.0,"c":78750.0,"v":69.0,"dr":-0.0066,"sa":0.3512},{"date":"2026-05-08","o":79700.0,"h":80150.0,"l":78100.0,"c":78400.0,"v":124.0,"dr":-0.0044,"sa":0.3506},{"date":"2026-05-11","o":77875.0,"h":78950.0,"l":77375.0,"c":77775.0,"v":640.0,"dr":-0.008,"sa":0.3506},{"date":"2026-05-12","o":77250.0,"h":78150.0,"l":77250.0,"c":77575.0,"v":493.0,"dr":-0.0026,"sa":0.3502},{"date":"2026-05-13","o":78675.0,"h":79500.0,"l":78400.0,"c":78725.0,"v":120.0,"dr":0.0148,"sa":0.3504},{"date":"2026-05-14","o":78050.0,"h":79950.0,"l":78050.0,"c":77675.0,"v":50.0,"dr":-0.0133,"sa":0.3506},{"date":"2026-05-15","o":77000.0,"h":78175.0,"l":77000.0,"c":77275.0,"v":93.0,"dr":-0.0051,"sa":0.3492},{"date":"2026-05-18","o":77300.0,"h":78675.0,"l":77300.0,"c":78250.0,"v":313.0,"dr":0.0126,"sa":0.3484},{"date":"2026-05-19","o":78625.0,"h":78675.0,"l":77525.0,"c":78675.0,"v":18.0,"dr":0.0054,"sa":0.3484},{"date":"2026-05-20","o":79025.0,"h":80275.0,"l":79025.0,"c":79050.0,"v":194.0,"dr":0.0048,"sa":0.3479},{"date":"2026-05-21","o":78400.0,"h":80675.0,"l":78400.0,"c":79175.0,"v":22.0,"dr":0.0016,"sa":0.3479},{"date":"2026-05-22","o":76225.0,"h":79950.0,"l":76225.0,"c":79700.0,"v":182.0,"dr":0.0066,"sa":0.3474},{"date":"2026-05-26","o":80875.0,"h":80875.0,"l":79975.0,"c":80900.0,"v":482.0,"dr":0.0151,"sa":0.3474},{"date":"2026-05-27","o":81225.0,"h":81275.0,"l":81025.0,"c":81600.0,"v":60.0,"dr":0.0087,"sa":0.3473},{"date":"2026-05-28","o":81800.0,"h":81800.0,"l":79500.0,"c":79500.0,"v":139.0,"dr":-0.0257,"sa":0.3484},{"date":"2026-05-29","o":79475.0,"h":80400.0,"l":79000.0,"c":80100.0,"v":46.0,"dr":0.0075,"sa":0.3484},{"date":"2026-06-01","o":79300.0,"h":80050.0,"l":78550.0,"c":79425.0,"v":89.0,"dr":-0.0084,"sa":0.348},{"date":"2026-06-02","o":79425.0,"h":82550.0,"l":79425.0,"c":81850.0,"v":1099.0,"dr":0.0305,"sa":0.3478},{"date":"2026-06-03","o":82475.0,"h":82475.0,"l":81050.0,"c":82025.0,"v":240.0,"dr":0.0021,"sa":0.3469},{"date":"2026-06-04","o":81900.0,"h":81900.0,"l":80650.0,"c":80700.0,"v":19.0,"dr":-0.0162,"sa":0.3473},{"date":"2026-06-05","o":80350.0,"h":81025.0,"l":80075.0,"c":80550.0,"v":258.0,"dr":-0.0019,"sa":0.3472},{"date":"2026-06-08","o":81300.0,"h":81300.0,"l":79650.0,"c":79850.0,"v":661.0,"dr":-0.0087,"sa":0.3473},{"date":"2026-06-09","o":79600.0,"h":79675.0,"l":78250.0,"c":78675.0,"v":416.0,"dr":-0.0147,"sa":0.3473},{"date":"2026-06-10","o":79300.0,"h":79725.0,"l":78425.0,"c":78825.0,"v":153.0,"dr":0.0019,"sa":0.3473},{"date":"2026-06-11","o":77925.0,"h":80475.0,"l":77925.0,"c":80200.0,"v":53.0,"dr":0.0174,"sa":0.3473},{"date":"2026-06-12","o":80450.0,"h":82475.0,"l":80450.0,"c":81875.0,"v":151.0,"dr":0.0209,"sa":0.3478},{"date":"2026-06-16","o":82575.0,"h":82575.0,"l":79425.0,"c":80100.0,"v":132.0,"dr":-0.0217,"sa":0.3484},{"date":"2026-06-17","o":79550.0,"h":82200.0,"l":79300.0,"c":80575.0,"v":345.0,"dr":0.0059,"sa":0.3484},{"date":"2026-06-18","o":81600.0,"h":82825.0,"l":81500.0,"c":82125.0,"v":61.0,"dr":0.0192,"sa":0.3489},{"date":"2026-06-19","o":83125.0,"h":83500.0,"l":78050.0,"c":83275.0,"v":110.0,"dr":0.014,"sa":0.3489},{"date":"2026-06-22","o":82175.0,"h":82675.0,"l":80000.0,"c":81550.0,"v":478.0,"dr":-0.0207,"sa":0.349},{"date":"2026-06-23","o":82025.0,"h":83650.0,"l":82025.0,"c":83050.0,"v":60.0,"dr":0.0184,"sa":0.349},{"date":"2026-06-24","o":83775.0,"h":83775.0,"l":80575.0,"c":80925.0,"v":24.0,"dr":-0.0256,"sa":0.3501},{"date":"2026-06-25","o":81825.0,"h":82000.0,"l":81825.0,"c":81925.0,"v":37.0,"dr":0.0124,"sa":0.3492},{"date":"2026-06-26","o":82000.0,"h":82900.0,"l":81325.0,"c":82825.0,"v":232.0,"dr":0.011,"sa":0.3485},{"date":"2026-06-29","o":81925.0,"h":84300.0,"l":81925.0,"c":82875.0,"v":89.0,"dr":0.0006,"sa":0.3477},{"date":"2026-06-30","o":83150.0,"h":83150.0,"l":82150.0,"c":82475.0,"v":13.0,"dr":-0.0048,"sa":0.3477},{"date":"2026-07-01","o":82575.0,"h":84725.0,"l":82500.0,"c":82825.0,"v":285.0,"dr":0.0042,"sa":0.3465},{"date":"2026-07-02","o":84975.0,"h":85175.0,"l":84000.0,"c":84875.0,"v":104.0,"dr":0.0248,"sa":0.3471},{"date":"2026-07-03","o":84875.0,"h":89750.0,"l":82750.0,"c":89750.0,"v":7.0,"dr":0.0574,"sa":0.351},{"date":"2026-07-06","o":84675.0,"h":84975.0,"l":84300.0,"c":84750.0,"v":123.0,"dr":-0.0557,"sa":0.3555},{"date":"2026-07-07","o":85075.0,"h":86000.0,"l":83200.0,"c":83350.0,"v":85.0,"dr":-0.0165,"sa":0.3558},{"date":"2026-07-08","o":82675.0,"h":82800.0,"l":81325.0,"c":82050.0,"v":82.0,"dr":-0.0156,"sa":0.3546},{"date":"2026-07-10","o":80900.0,"h":82175.0,"l":80900.0,"c":81775.0,"v":180.0,"dr":-0.0034,"sa":0.3546},{"date":"2026-07-13","o":82525.0,"h":82525.0,"l":80975.0,"c":81350.0,"v":92.0,"dr":-0.0052,"sa":0.3541},{"date":"2026-07-14","o":82000.0,"h":82000.0,"l":80375.0,"c":80550.0,"v":25.0,"dr":-0.0098,"sa":0.3542},{"date":"2026-07-15","o":80425.0,"h":80550.0,"l":79550.0,"c":79950.0,"v":82.0,"dr":-0.0074,"sa":0.345},{"date":"2026-07-16","o":79250.0,"h":81400.0,"l":79250.0,"c":80325.0,"v":28.0,"dr":0.0047,"sa":0.3435},{"date":"2026-07-17","o":79475.0,"h":81750.0,"l":79475.0,"c":81475.0,"v":34.0,"dr":0.0143,"sa":0.3395},{"date":"2026-07-20","o":81075.0,"h":82300.0,"l":81075.0,"c":81400.0,"v":91.0,"dr":-0.0009,"sa":0.3373},{"date":"2026-07-21","o":80825.0,"h":82000.0,"l":80825.0,"c":81675.0,"v":296.0,"dr":0.0034,"sa":0.3371},{"date":"2026-07-22","o":82600.0,"h":83000.0,"l":82300.0,"c":82525.0,"v":207.0,"dr":0.0104,"sa":0.3369},{"date":"2026-07-23","o":81750.0,"h":81800.0,"l":81475.0,"c":81100.0,"v":28.0,"dr":-0.0173,"sa":0.3368},{"date":"2026-07-24","o":80800.0,"h":82275.0,"l":80800.0,"c":82250.0,"v":27.0,"dr":0.0142,"sa":0.3371},{"date":"2026-07-27","o":82300.0,"h":87450.0,"l":81100.0,"c":86975.0,"v":778.0,"dr":0.0574,"sa":0.3407},{"date":"2026-07-28","o":87375.0,"h":89250.0,"l":85225.0,"c":86475.0,"v":242.0,"dr":-0.0057,"sa":0.3408}]