[{"date":"2025-11-12","o":73000.0,"h":73000.0,"l":70725.0,"c":71850.0,"v":9497.0,"dr":0.0031,"sa":1.233},{"date":"2025-11-13","o":71975.0,"h":73375.0,"l":68500.0,"c":69250.0,"v":26377.0,"dr":-0.0362,"sa":1.2337},{"date":"2025-11-14","o":68000.0,"h":75975.0,"l":68000.0,"c":74700.0,"v":22432.0,"dr":0.0787,"sa":0.6779},{"date":"2025-11-17","o":74200.0,"h":77425.0,"l":71550.0,"c":71550.0,"v":28146.0,"dr":-0.0422,"sa":0.6794},{"date":"2025-11-18","o":71550.0,"h":71550.0,"l":66750.0,"c":68550.0,"v":22887.0,"dr":-0.0419,"sa":0.6804},{"date":"2025-11-19","o":68350.0,"h":68650.0,"l":63825.0,"c":66600.0,"v":33745.0,"dr":-0.0284,"sa":0.6803},{"date":"2025-11-21","o":60925.0,"h":63650.0,"l":58250.0,"c":63025.0,"v":4759.0,"dr":-0.0537,"sa":0.6818},{"date":"2025-11-25","o":65700.0,"h":68625.0,"l":65700.0,"c":68625.0,"v":11103.0,"dr":0.0889,"sa":0.6855},{"date":"2025-11-26","o":69150.0,"h":71225.0,"l":68575.0,"c":71300.0,"v":8651.0,"dr":0.039,"sa":0.686},{"date":"2025-11-27","o":71000.0,"h":73050.0,"l":68900.0,"c":72900.0,"v":1088.0,"dr":0.0224,"sa":0.6847},{"date":"2025-11-28","o":73100.0,"h":73925.0,"l":70950.0,"c":72225.0,"v":6244.0,"dr":-0.0093,"sa":0.6846},{"date":"2025-12-01","o":70500.0,"h":73450.0,"l":69525.0,"c":72650.0,"v":21282.0,"dr":0.0059,"sa":0.6846},{"date":"2025-12-02","o":72675.0,"h":74400.0,"l":71325.0,"c":73100.0,"v":16562.0,"dr":0.0062,"sa":0.6826},{"date":"2025-12-03","o":73150.0,"h":73150.0,"l":69375.0,"c":70450.0,"v":26920.0,"dr":-0.0363,"sa":0.6838},{"date":"2025-12-04","o":70500.0,"h":70500.0,"l":67475.0,"c":68650.0,"v":10259.0,"dr":-0.0256,"sa":0.6844},{"date":"2025-12-05","o":68650.0,"h":72350.0,"l":66675.0,"c":71900.0,"v":14434.0,"dr":0.0473,"sa":0.6842},{"date":"2025-12-09","o":72500.0,"h":76750.0,"l":72500.0,"c":75675.0,"v":5511.0,"dr":0.0525,"sa":0.6852},{"date":"2025-12-10","o":76800.0,"h":78975.0,"l":75400.0,"c":78750.0,"v":17232.0,"dr":0.0406,"sa":0.6859},{"date":"2025-12-11","o":78650.0,"h":78975.0,"l":75775.0,"c":78000.0,"v":11805.0,"dr":-0.0095,"sa":0.686},{"date":"2025-12-12","o":77000.0,"h":77600.0,"l":72475.0,"c":73725.0,"v":29652.0,"dr":-0.0548,"sa":0.6887},{"date":"2025-12-15","o":75150.0,"h":75625.0,"l":73025.0,"c":73300.0,"v":14120.0,"dr":-0.0058,"sa":0.6888},{"date":"2025-12-16","o":70825.0,"h":73525.0,"l":70825.0,"c":71650.0,"v":11332.0,"dr":-0.0225,"sa":0.6891},{"date":"2025-12-17","o":72925.0,"h":73400.0,"l":68925.0,"c":70475.0,"v":31366.0,"dr":-0.0164,"sa":0.6885},{"date":"2025-12-18","o":76075.0,"h":81725.0,"l":76075.0,"c":77325.0,"v":112727.0,"dr":0.0972,"sa":0.6942},{"date":"2025-12-19","o":78625.0,"h":82700.0,"l":77325.0,"c":82475.0,"v":45972.0,"dr":0.0666,"sa":0.6968},{"date":"2025-12-22","o":85300.0,"h":86225.0,"l":82925.0,"c":85500.0,"v":33521.0,"dr":0.0367,"sa":0.6968},{"date":"2025-12-23","o":85700.0,"h":87000.0,"l":83975.0,"c":84475.0,"v":22664.0,"dr":-0.012,"sa":0.6966},{"date":"2025-12-24","o":85650.0,"h":88300.0,"l":84875.0,"c":87275.0,"v":2347.0,"dr":0.0331,"sa":0.6961},{"date":"2025-12-26","o":88000.0,"h":91350.0,"l":86675.0,"c":88700.0,"v":4597.0,"dr":0.0163,"sa":0.6948},{"date":"2025-12-29","o":86575.0,"h":89600.0,"l":85375.0,"c":89500.0,"v":10590.0,"dr":0.009,"sa":0.6887},{"date":"2025-12-30","o":90000.0,"h":91775.0,"l":89400.0,"c":89400.0,"v":12086.0,"dr":-0.0011,"sa":0.6887},{"date":"2026-01-02","o":90200.0,"h":96900.0,"l":89500.0,"c":96900.0,"v":31851.0,"dr":0.0839,"sa":0.693},{"date":"2026-01-05","o":99000.0,"h":101075.0,"l":95150.0,"c":95800.0,"v":35985.0,"dr":-0.0114,"sa":0.6632},{"date":"2026-01-06","o":96900.0,"h":104350.0,"l":96900.0,"c":104350.0,"v":48098.0,"dr":0.0892,"sa":0.6677},{"date":"2026-01-07","o":102775.0,"h":106375.0,"l":101225.0,"c":103600.0,"v":17525.0,"dr":-0.0072,"sa":0.6678},{"date":"2026-01-08","o":105500.0,"h":105900.0,"l":98350.0,"c":100125.0,"v":21762.0,"dr":-0.0335,"sa":0.6688},{"date":"2026-01-09","o":100525.0,"h":105850.0,"l":100350.0,"c":105650.0,"v":24065.0,"dr":0.0552,"sa":0.67},{"date":"2026-01-12","o":105100.0,"h":106825.0,"l":103475.0,"c":105525.0,"v":25437.0,"dr":-0.0012,"sa":0.6694},{"date":"2026-01-13","o":105500.0,"h":107900.0,"l":102925.0,"c":103450.0,"v":21596.0,"dr":-0.0197,"sa":0.669},{"date":"2026-01-14","o":101925.0,"h":105000.0,"l":100500.0,"c":100525.0,"v":18201.0,"dr":-0.0283,"sa":0.6699},{"date":"2026-01-15","o":101125.0,"h":107000.0,"l":101125.0,"c":102950.0,"v":12020.0,"dr":0.0241,"sa":0.6694},{"date":"2026-01-16","o":106300.0,"h":110875.0,"l":106300.0,"c":108400.0,"v":30888.0,"dr":0.0529,"sa":0.6633},{"date":"2026-01-19","o":111000.0,"h":116500.0,"l":108400.0,"c":110975.0,"v":4669.0,"dr":0.0238,"sa":0.6632},{"date":"2026-01-20","o":110625.0,"h":115375.0,"l":108775.0,"c":111500.0,"v":44721.0,"dr":0.0047,"sa":0.6628},{"date":"2026-01-21","o":114000.0,"h":119550.0,"l":111450.0,"c":118475.0,"v":54143.0,"dr":0.0626,"sa":0.665},{"date":"2026-01-22","o":119775.0,"h":121450.0,"l":113625.0,"c":119400.0,"v":28147.0,"dr":0.0078,"sa":0.665},{"date":"2026-01-23","o":120225.0,"h":124800.0,"l":118325.0,"c":121650.0,"v":48921.0,"dr":0.0188,"sa":0.6626},{"date":"2026-01-26","o":120400.0,"h":120400.0,"l":116325.0,"c":119175.0,"v":39066.0,"dr":-0.0203,"sa":0.6631},{"date":"2026-01-27","o":121950.0,"h":125725.0,"l":121375.0,"c":125000.0,"v":51705.0,"dr":0.0489,"sa":0.6616},{"date":"2026-01-28","o":128000.0,"h":131950.0,"l":125725.0,"c":131075.0,"v":59666.0,"dr":0.0486,"sa":0.6628},{"date":"2026-01-29","o":133750.0,"h":134350.0,"l":126400.0,"c":130400.0,"v":54426.0,"dr":-0.0051,"sa":0.6629},{"date":"2026-01-30","o":135825.0,"h":138100.0,"l":126250.0,"c":126525.0,"v":52050.0,"dr":-0.0297,"sa":0.6639},{"date":"2026-02-02","o":126550.0,"h":132400.0,"l":123700.0,"c":129850.0,"v":77255.0,"dr":0.0263,"sa":0.6624},{"date":"2026-02-03","o":134275.0,"h":134275.0,"l":122150.0,"c":124275.0,"v":67002.0,"dr":-0.0429,"sa":0.6643},{"date":"2026-02-04","o":125900.0,"h":125900.0,"l":109000.0,"c":114050.0,"v":112567.0,"dr":-0.0823,"sa":0.6681},{"date":"2026-02-05","o":114050.0,"h":117075.0,"l":108950.0,"c":115100.0,"v":75801.0,"dr":0.0092,"sa":0.6671},{"date":"2026-02-06","o":117650.0,"h":120525.0,"l":111975.0,"c":117000.0,"v":102550.0,"dr":0.0165,"sa":0.651},{"date":"2026-02-09","o":116175.0,"h":116175.0,"l":110600.0,"c":114675.0,"v":82937.0,"dr":-0.0199,"sa":0.6516},{"date":"2026-02-10","o":111575.0,"h":112550.0,"l":107575.0,"c":110300.0,"v":49377.0,"dr":-0.0382,"sa":0.653},{"date":"2026-02-11","o":113000.0,"h":121850.0,"l":113000.0,"c":121100.0,"v":104527.0,"dr":0.0979,"sa":0.658},{"date":"2026-02-12","o":125700.0,"h":128725.0,"l":120825.0,"c":123025.0,"v":110715.0,"dr":0.0159,"sa":0.658},{"date":"2026-02-13","o":121725.0,"h":124100.0,"l":115700.0,"c":121975.0,"v":78302.0,"dr":-0.0085,"sa":0.658},{"date":"2026-02-18","o":119325.0,"h":125175.0,"l":116525.0,"c":121325.0,"v":48693.0,"dr":-0.0053,"sa":0.6582},{"date":"2026-02-19","o":122675.0,"h":123050.0,"l":117850.0,"c":120000.0,"v":20937.0,"dr":-0.0109,"sa":0.6582},{"date":"2026-02-20","o":120975.0,"h":125250.0,"l":119950.0,"c":123175.0,"v":36666.0,"dr":0.0265,"sa":0.6585},{"date":"2026-02-23","o":123050.0,"h":123900.0,"l":119850.0,"c":119975.0,"v":25008.0,"dr":-0.026,"sa":0.659},{"date":"2026-02-24","o":122800.0,"h":126025.0,"l":119200.0,"c":121400.0,"v":60055.0,"dr":0.0119,"sa":0.6582},{"date":"2026-02-25","o":122000.0,"h":126875.0,"l":122000.0,"c":126700.0,"v":22872.0,"dr":0.0437,"sa":0.6586},{"date":"2026-02-26","o":128100.0,"h":128475.0,"l":118850.0,"c":123900.0,"v":27876.0,"dr":-0.0221,"sa":0.6583},{"date":"2026-02-27","o":120575.0,"h":124250.0,"l":119050.0,"c":119050.0,"v":37161.0,"dr":-0.0391,"sa":0.6591},{"date":"2026-03-02","o":119050.0,"h":122825.0,"l":117200.0,"c":120125.0,"v":41943.0,"dr":0.009,"sa":0.6581},{"date":"2026-03-03","o":116025.0,"h":116025.0,"l":111750.0,"c":113075.0,"v":50448.0,"dr":-0.0587,"sa":0.6614},{"date":"2026-03-04","o":115000.0,"h":119625.0,"l":114175.0,"c":118425.0,"v":22943.0,"dr":0.0473,"sa":0.6577},{"date":"2026-03-05","o":118875.0,"h":119025.0,"l":112125.0,"c":113900.0,"v":21198.0,"dr":-0.0382,"sa":0.6588},{"date":"2026-03-06","o":114675.0,"h":115500.0,"l":111975.0,"c":112225.0,"v":15534.0,"dr":-0.0147,"sa":0.6589},{"date":"2026-03-09","o":109325.0,"h":114800.0,"l":106200.0,"c":114650.0,"v":45899.0,"dr":0.0216,"sa":0.6568},{"date":"2026-03-10","o":114800.0,"h":121625.0,"l":114800.0,"c":117875.0,"v":32479.0,"dr":0.0281,"sa":0.6567},{"date":"2026-03-11","o":121300.0,"h":123350.0,"l":118850.0,"c":121925.0,"v":22919.0,"dr":0.0344,"sa":0.6557},{"date":"2026-03-12","o":121475.0,"h":121475.0,"l":116275.0,"c":118250.0,"v":17961.0,"dr":-0.0301,"sa":0.656},{"date":"2026-03-13","o":122000.0,"h":125200.0,"l":121200.0,"c":125350.0,"v":22114.0,"dr":0.06,"sa":0.657},{"date":"2026-03-16","o":130875.0,"h":133100.0,"l":129300.0,"c":129800.0,"v":81770.0,"dr":0.0355,"sa":0.6575},{"date":"2026-03-17","o":132800.0,"h":136000.0,"l":130575.0,"c":135800.0,"v":37348.0,"dr":0.0462,"sa":0.6583},{"date":"2026-03-18","o":136200.0,"h":138850.0,"l":135100.0,"c":135975.0,"v":28050.0,"dr":0.0013,"sa":0.655},{"date":"2026-03-19","o":129200.0,"h":134400.0,"l":124500.0,"c":130550.0,"v":104206.0,"dr":-0.0399,"sa":0.6566},{"date":"2026-03-20","o":128425.0,"h":132050.0,"l":122400.0,"c":124550.0,"v":69830.0,"dr":-0.046,"sa":0.6559},{"date":"2026-03-23","o":124700.0,"h":126250.0,"l":117575.0,"c":118625.0,"v":36513.0,"dr":-0.0476,"sa":0.658},{"date":"2026-03-25","o":112975.0,"h":113275.0,"l":108725.0,"c":110625.0,"v":71949.0,"dr":-0.0674,"sa":0.6589},{"date":"2026-03-26","o":107150.0,"h":108650.0,"l":101875.0,"c":102900.0,"v":52712.0,"dr":-0.0698,"sa":0.6633},{"date":"2026-03-27","o":103175.0,"h":107375.0,"l":102825.0,"c":105450.0,"v":44849.0,"dr":0.0248,"sa":0.6606},{"date":"2026-03-30","o":107250.0,"h":107250.0,"l":94700.0,"c":95675.0,"v":207469.0,"dr":-0.0927,"sa":0.6673},{"date":"2026-03-31","o":95600.0,"h":99625.0,"l":92000.0,"c":99500.0,"v":104947.0,"dr":0.04,"sa":0.6681},{"date":"2026-04-01","o":102075.0,"h":111950.0,"l":101650.0,"c":109550.0,"v":58789.0,"dr":0.101,"sa":0.6746},{"date":"2026-04-06","o":111675.0,"h":113925.0,"l":110025.0,"c":111950.0,"v":49007.0,"dr":0.0219,"sa":0.6748},{"date":"2026-04-07","o":112775.0,"h":112775.0,"l":108400.0,"c":112050.0,"v":28736.0,"dr":0.0009,"sa":0.6699},{"date":"2026-04-08","o":117675.0,"h":122575.0,"l":117675.0,"c":120200.0,"v":247386.0,"dr":0.0727,"sa":0.673},{"date":"2026-04-09","o":121275.0,"h":125150.0,"l":117900.0,"c":124400.0,"v":24487.0,"dr":0.0349,"sa":0.673},{"date":"2026-04-10","o":123600.0,"h":125225.0,"l":121300.0,"c":123875.0,"v":17894.0,"dr":-0.0042,"sa":0.6728},{"date":"2026-04-13","o":123775.0,"h":125325.0,"l":120400.0,"c":125075.0,"v":27724.0,"dr":0.0097,"sa":0.6722},{"date":"2026-04-14","o":127125.0,"h":136600.0,"l":123875.0,"c":136475.0,"v":42014.0,"dr":0.0911,"sa":0.6771},{"date":"2026-04-15","o":134125.0,"h":136450.0,"l":128900.0,"c":132750.0,"v":31211.0,"dr":-0.0273,"sa":0.678},{"date":"2026-04-16","o":131500.0,"h":134000.0,"l":129150.0,"c":132975.0,"v":20234.0,"dr":0.0017,"sa":0.6579},{"date":"2026-04-17","o":136025.0,"h":136300.0,"l":131450.0,"c":132625.0,"v":15170.0,"dr":-0.0026,"sa":0.6456},{"date":"2026-04-20","o":133500.0,"h":133500.0,"l":127800.0,"c":131525.0,"v":19350.0,"dr":-0.0083,"sa":0.6428},{"date":"2026-04-21","o":133650.0,"h":134050.0,"l":129925.0,"c":131575.0,"v":23712.0,"dr":0.0004,"sa":0.6415},{"date":"2026-04-22","o":136325.0,"h":144850.0,"l":134925.0,"c":143700.0,"v":35697.0,"dr":0.0922,"sa":0.6305},{"date":"2026-04-23","o":142000.0,"h":145875.0,"l":139250.0,"c":142550.0,"v":25308.0,"dr":-0.008,"sa":0.6251},{"date":"2026-04-24","o":147700.0,"h":150925.0,"l":145500.0,"c":148700.0,"v":250599.0,"dr":0.0431,"sa":0.6251},{"date":"2026-04-27","o":153300.0,"h":160950.0,"l":152975.0,"c":159500.0,"v":136940.0,"dr":0.0726,"sa":0.6262},{"date":"2026-04-28","o":153350.0,"h":157900.0,"l":147750.0,"c":151700.0,"v":39893.0,"dr":-0.0489,"sa":0.6284},{"date":"2026-04-29","o":159000.0,"h":159475.0,"l":152200.0,"c":154425.0,"v":31008.0,"dr":0.018,"sa":0.6246},{"date":"2026-04-30","o":157675.0,"h":158625.0,"l":149500.0,"c":154950.0,"v":125979.0,"dr":0.0034,"sa":0.6155},{"date":"2026-05-04","o":161875.0,"h":176325.0,"l":161875.0,"c":172525.0,"v":252263.0,"dr":0.1134,"sa":0.6198},{"date":"2026-05-05","o":179000.0,"h":194375.0,"l":179000.0,"c":190500.0,"v":116496.0,"dr":0.1042,"sa":0.624},{"date":"2026-05-06","o":191150.0,"h":197775.0,"l":185725.0,"c":197700.0,"v":88158.0,"dr":0.0378,"sa":0.6213},{"date":"2026-05-07","o":191900.0,"h":202575.0,"l":188000.0,"c":191950.0,"v":61892.0,"dr":-0.0291,"sa":0.622},{"date":"2026-05-08","o":200775.0,"h":222000.0,"l":200775.0,"c":222000.0,"v":47937.0,"dr":0.1566,"sa":0.6379},{"date":"2026-05-11","o":233200.0,"h":243200.0,"l":228850.0,"c":235425.0,"v":139212.0,"dr":0.0605,"sa":0.6389},{"date":"2026-05-12","o":227575.0,"h":232250.0,"l":209700.0,"c":225775.0,"v":428508.0,"dr":-0.041,"sa":0.6401},{"date":"2026-05-13","o":237000.0,"h":241125.0,"l":231075.0,"c":238275.0,"v":93079.0,"dr":0.0554,"sa":0.6359},{"date":"2026-05-14","o":233800.0,"h":241175.0,"l":229450.0,"c":229700.0,"v":23304.0,"dr":-0.036,"sa":0.6374},{"date":"2026-05-15","o":221550.0,"h":222800.0,"l":214425.0,"c":215300.0,"v":207505.0,"dr":-0.0627,"sa":0.6412},{"date":"2026-05-18","o":223200.0,"h":225000.0,"l":197250.0,"c":202450.0,"v":119114.0,"dr":-0.0597,"sa":0.645},{"date":"2026-05-19","o":200175.0,"h":216500.0,"l":194000.0,"c":208050.0,"v":61566.0,"dr":0.0277,"sa":0.6452},{"date":"2026-05-20","o":215725.0,"h":218000.0,"l":209150.0,"c":217525.0,"v":39250.0,"dr":0.0455,"sa":0.6425},{"date":"2026-05-21","o":220000.0,"h":227175.0,"l":218075.0,"c":225250.0,"v":112056.0,"dr":0.0355,"sa":0.6415},{"date":"2026-05-22","o":223050.0,"h":231575.0,"l":221400.0,"c":223200.0,"v":23774.0,"dr":-0.0091,"sa":0.6409},{"date":"2026-05-26","o":234425.0,"h":272475.0,"l":234425.0,"c":266200.0,"v":262875.0,"dr":0.1927,"sa":0.6664},{"date":"2026-05-27","o":280025.0,"h":282900.0,"l":263675.0,"c":275075.0,"v":61547.0,"dr":0.0333,"sa":0.6664},{"date":"2026-05-28","o":275075.0,"h":281000.0,"l":268150.0,"c":273500.0,"v":40586.0,"dr":-0.0057,"sa":0.6665},{"date":"2026-05-29","o":282000.0,"h":291350.0,"l":279775.0,"c":288600.0,"v":186702.0,"dr":0.0552,"sa":0.6678},{"date":"2026-06-01","o":301825.0,"h":312050.0,"l":301000.0,"c":308400.0,"v":42883.0,"dr":0.0686,"sa":0.6693},{"date":"2026-06-02","o":315000.0,"h":323100.0,"l":288000.0,"c":320125.0,"v":46609.0,"dr":0.038,"sa":0.6694},{"date":"2026-06-03","o":326400.0,"h":330000.0,"l":313575.0,"c":327525.0,"v":36517.0,"dr":0.0231,"sa":0.669},{"date":"2026-06-04","o":311400.0,"h":313575.0,"l":293950.0,"c":301150.0,"v":76768.0,"dr":-0.0805,"sa":0.6746},{"date":"2026-06-05","o":292150.0,"h":295000.0,"l":261850.0,"c":261750.0,"v":93109.0,"dr":-0.1308,"sa":0.6876},{"date":"2026-06-08","o":279850.0,"h":292450.0,"l":278150.0,"c":288650.0,"v":47081.0,"dr":0.1028,"sa":0.6936},{"date":"2026-06-09","o":300000.0,"h":301425.0,"l":259800.0,"c":282500.0,"v":113045.0,"dr":-0.0213,"sa":0.6943},{"date":"2026-06-10","o":277200.0,"h":289150.0,"l":266675.0,"c":269625.0,"v":190362.0,"dr":-0.0456,"sa":0.6962},{"date":"2026-06-11","o":269500.0,"h":297825.0,"l":268000.0,"c":297825.0,"v":57430.0,"dr":0.1046,"sa":0.7023},{"date":"2026-06-12","o":289375.0,"h":304025.0,"l":286000.0,"c":294000.0,"v":49791.0,"dr":-0.0128,"sa":0.7018},{"date":"2026-06-16","o":326250.0,"h":331750.0,"l":305500.0,"c":306000.0,"v":53388.0,"dr":0.0408,"sa":0.7025},{"date":"2026-06-17","o":315100.0,"h":327750.0,"l":304200.0,"c":314000.0,"v":49012.0,"dr":0.0261,"sa":0.7025},{"date":"2026-06-18","o":330000.0,"h":346475.0,"l":329250.0,"c":340700.0,"v":254020.0,"dr":0.085,"sa":0.7062},{"date":"2026-06-19","o":340700.0,"h":370000.0,"l":340700.0,"c":354200.0,"v":6608.0,"dr":0.0396,"sa":0.7067},{"date":"2026-06-22","o":360000.0,"h":370075.0,"l":354325.0,"c":370075.0,"v":40687.0,"dr":0.0448,"sa":0.7073},{"date":"2026-06-23","o":348150.0,"h":348150.0,"l":323650.0,"c":326850.0,"v":232880.0,"dr":-0.1168,"sa":0.7189},{"date":"2026-06-24","o":340000.0,"h":340000.0,"l":308075.0,"c":323000.0,"v":132528.0,"dr":-0.0118,"sa":0.7191},{"date":"2026-06-25","o":338825.0,"h":389350.0,"l":338825.0,"c":373400.0,"v":215275.0,"dr":0.156,"sa":0.7336},{"date":"2026-06-26","o":356150.0,"h":371300.0,"l":348100.0,"c":348000.0,"v":155201.0,"dr":-0.068,"sa":0.7377},{"date":"2026-06-29","o":347500.0,"h":354400.0,"l":319375.0,"c":354400.0,"v":401740.0,"dr":0.0184,"sa":0.7376},{"date":"2026-06-30","o":351000.0,"h":365200.0,"l":350275.0,"c":360800.0,"v":38595.0,"dr":0.0181,"sa":0.7372},{"date":"2026-07-01","o":348000.0,"h":348000.0,"l":324075.0,"c":325000.0,"v":302218.0,"dr":-0.0992,"sa":0.745},{"date":"2026-07-02","o":326850.0,"h":335425.0,"l":299975.0,"c":308200.0,"v":162662.0,"dr":-0.0517,"sa":0.7467},{"date":"2026-07-03","o":313900.0,"h":317000.0,"l":309700.0,"c":311500.0,"v":6820.0,"dr":0.0107,"sa":0.7466},{"date":"2026-07-06","o":318000.0,"h":319125.0,"l":308500.0,"c":308825.0,"v":86415.0,"dr":-0.0086,"sa":0.7467},{"date":"2026-07-07","o":294250.0,"h":296100.0,"l":280950.0,"c":296250.0,"v":84171.0,"dr":-0.0407,"sa":0.748},{"date":"2026-07-08","o":292600.0,"h":302900.0,"l":286275.0,"c":299500.0,"v":55083.0,"dr":0.011,"sa":0.7479},{"date":"2026-07-10","o":303500.0,"h":311800.0,"l":299200.0,"c":305850.0,"v":30138.0,"dr":0.0212,"sa":0.7479},{"date":"2026-07-13","o":291700.0,"h":298400.0,"l":284625.0,"c":294475.0,"v":167409.0,"dr":-0.0372,"sa":0.7494},{"date":"2026-07-14","o":308450.0,"h":309325.0,"l":296450.0,"c":306000.0,"v":50351.0,"dr":0.0391,"sa":0.7499},{"date":"2026-07-15","o":304950.0,"h":304950.0,"l":273650.0,"c":283400.0,"v":232288.0,"dr":-0.0739,"sa":0.7547},{"date":"2026-07-16","o":272500.0,"h":277600.0,"l":263625.0,"c":267950.0,"v":116525.0,"dr":-0.0545,"sa":0.7574},{"date":"2026-07-17","o":259000.0,"h":284900.0,"l":252250.0,"c":267725.0,"v":130247.0,"dr":-0.0008,"sa":0.7573},{"date":"2026-07-20","o":279550.0,"h":284300.0,"l":270500.0,"c":272400.0,"v":86551.0,"dr":0.0175,"sa":0.7572},{"date":"2026-07-21","o":286500.0,"h":308000.0,"l":286500.0,"c":304800.0,"v":209106.0,"dr":0.1189,"sa":0.765},{"date":"2026-07-22","o":297550.0,"h":309400.0,"l":295725.0,"c":301875.0,"v":53678.0,"dr":-0.0096,"sa":0.7643},{"date":"2026-07-23","o":306000.0,"h":320000.0,"l":304350.0,"c":311475.0,"v":44468.0,"dr":0.0318,"sa":0.7645},{"date":"2026-07-24","o":302975.0,"h":307200.0,"l":289200.0,"c":294075.0,"v":168888.0,"dr":-0.0559,"sa":0.7662},{"date":"2026-07-27","o":297350.0,"h":297350.0,"l":273850.0,"c":288250.0,"v":138374.0,"dr":-0.0198,"sa":0.7661},{"date":"2026-07-28","o":274075.0,"h":274075.0,"l":253475.0,"c":261350.0,"v":228182.0,"dr":-0.0933,"sa":0.773}]