[{"d": "2025-08-11", "o": 15.5, "h": 16.95, "l": 15.24, "c": 15.48, "v": 18900}, {"d": "2025-08-12", "o": 20.02, "h": 20.92, "l": 15.5, "c": 15.8, "v": 618500}, {"d": "2025-08-13", "o": 14.52, "h": 16.0, "l": 13.64, "c": 13.91, "v": 343300}, {"d": "2025-08-14", "o": 13.39, "h": 14.45, "l": 10.59, "c": 11.44, "v": 816800}, {"d": "2025-08-15", "o": 11.64, "h": 13.23, "l": 11.37, "c": 12.9, "v": 537300}, {"d": "2025-08-18", "o": 12.94, "h": 12.94, "l": 11.55, "c": 11.6, "v": 382500}, {"d": "2025-08-19", "o": 11.98, "h": 12.04, "l": 10.25, "c": 10.52, "v": 384900}, {"d": "2025-08-20", "o": 10.75, "h": 11.2, "l": 9.61, "c": 10.88, "v": 358800}, {"d": "2025-08-21", "o": 10.49, "h": 10.79, "l": 9.95, "c": 9.97, "v": 434100}, {"d": "2025-08-22", "o": 10.18, "h": 11.91, "l": 9.88, "c": 10.42, "v": 882900}, {"d": "2025-08-25", "o": 10.36, "h": 10.48, "l": 8.88, "c": 8.95, "v": 742200}, {"d": "2025-08-26", "o": 8.98, "h": 9.6, "l": 8.8, "c": 9.54, "v": 488100}, {"d": "2025-08-27", "o": 9.48, "h": 9.64, "l": 9.03, "c": 9.19, "v": 426900}, {"d": "2025-08-28", "o": 9.52, "h": 9.98, "l": 9.26, "c": 9.73, "v": 877300}, {"d": "2025-08-29", "o": 9.78, "h": 10.47, "l": 9.4, "c": 9.9, "v": 1048300}, {"d": "2025-09-02", "o": 9.3, "h": 9.77, "l": 8.05, "c": 8.12, "v": 1212700}, {"d": "2025-09-03", "o": 8.35, "h": 8.37, "l": 7.63, "c": 7.88, "v": 1090800}, {"d": "2025-09-04", "o": 7.82, "h": 8.11, "l": 7.41, "c": 7.69, "v": 717000}, {"d": "2025-09-05", "o": 7.84, "h": 7.87, "l": 6.49, "c": 7.33, "v": 1420700}, {"d": "2025-09-08", "o": 7.28, "h": 7.74, "l": 6.78, "c": 7.07, "v": 1057500}, {"d": "2025-09-09", "o": 7.2, "h": 8.09, "l": 7.09, "c": 7.77, "v": 906500}, {"d": "2025-09-10", "o": 8.01, "h": 8.68, "l": 7.13, "c": 7.21, "v": 1670800}, {"d": "2025-09-11", "o": 7.29, "h": 10.06, "l": 7.17, "c": 9.73, "v": 3161700}, {"d": "2025-09-12", "o": 9.84, "h": 9.85, "l": 8.37, "c": 8.49, "v": 2860200}, {"d": "2025-09-15", "o": 9.11, "h": 9.89, "l": 8.48, "c": 9.66, "v": 2113300}, {"d": "2025-09-16", "o": 10.5, "h": 10.85, "l": 9.63, "c": 9.76, "v": 1924100}, {"d": "2025-09-17", "o": 9.8, "h": 11.45, "l": 8.84, "c": 9.2, "v": 3478100}, {"d": "2025-09-18", "o": 9.71, "h": 10.98, "l": 9.65, "c": 10.53, "v": 2997100}, {"d": "2025-09-19", "o": 11.16, "h": 11.62, "l": 10.41, "c": 11.08, "v": 2189000}, {"d": "2025-09-22", "o": 10.41, "h": 10.55, "l": 9.63, "c": 10.09, "v": 1785500}, {"d": "2025-09-23", "o": 10.25, "h": 10.65, "l": 9.08, "c": 9.13, "v": 1837900}, {"d": "2025-09-24", "o": 9.69, "h": 9.83, "l": 9.01, "c": 9.2, "v": 1362100}, {"d": "2025-09-25", "o": 8.67, "h": 8.98, "l": 8.16, "c": 8.3, "v": 1695900}, {"d": "2025-09-26", "o": 8.28, "h": 8.7, "l": 7.98, "c": 8.53, "v": 937900}, {"d": "2025-09-29", "o": 8.85, "h": 9.96, "l": 8.73, "c": 9.39, "v": 1908700}, {"d": "2025-09-30", "o": 9.8, "h": 9.99, "l": 9.22, "c": 9.25, "v": 1466300}, {"d": "2025-10-01", "o": 9.43, "h": 9.88, "l": 8.55, "c": 8.77, "v": 1796000}, {"d": "2025-10-02", "o": 9.32, "h": 11.85, "l": 9.27, "c": 11.56, "v": 4614600}, {"d": "2025-10-03", "o": 11.31, "h": 12.58, "l": 10.68, "c": 10.93, "v": 4360300}, {"d": "2025-10-06", "o": 12.11, "h": 12.13, "l": 10.9, "c": 11.35, "v": 4262100}, {"d": "2025-10-07", "o": 11.77, "h": 12.7, "l": 10.69, "c": 11.35, "v": 3891400}, {"d": "2025-10-08", "o": 11.65, "h": 11.86, "l": 10.58, "c": 11.62, "v": 2943900}, {"d": "2025-10-09", "o": 11.69, "h": 12.13, "l": 10.93, "c": 11.62, "v": 2935600}, {"d": "2025-10-10", "o": 11.68, "h": 12.98, "l": 8.9, "c": 9.0, "v": 8419200}, {"d": "2025-10-13", "o": 9.6, "h": 10.02, "l": 9.18, "c": 9.51, "v": 2853600}, {"d": "2025-10-14", "o": 8.93, "h": 9.65, "l": 8.4, "c": 9.08, "v": 2000800}, {"d": "2025-10-15", "o": 9.51, "h": 9.96, "l": 8.82, "c": 9.1, "v": 1992500}, {"d": "2025-10-16", "o": 9.28, "h": 9.38, "l": 8.2, "c": 8.27, "v": 2675700}, {"d": "2025-10-17", "o": 7.81, "h": 8.16, "l": 7.57, "c": 8.01, "v": 2025300}, {"d": "2025-10-20", "o": 8.44, "h": 9.15, "l": 8.23, "c": 8.54, "v": 3022500}, {"d": "2025-10-21", "o": 8.49, "h": 8.83, "l": 7.87, "c": 8.42, "v": 3188100}, {"d": "2025-10-22", "o": 8.23, "h": 8.55, "l": 7.47, "c": 7.76, "v": 3065900}, {"d": "2025-10-23", "o": 7.82, "h": 8.4, "l": 7.71, "c": 8.38, "v": 1792900}, {"d": "2025-10-24", "o": 8.8, "h": 10.18, "l": 8.53, "c": 9.92, "v": 4222700}, {"d": "2025-10-27", "o": 10.61, "h": 10.66, "l": 9.38, "c": 10.11, "v": 3327900}, {"d": "2025-10-28", "o": 9.98, "h": 10.11, "l": 9.07, "c": 9.12, "v": 2518600}, {"d": "2025-10-29", "o": 9.13, "h": 9.13, "l": 8.22, "c": 8.5, "v": 2160200}, {"d": "2025-10-30", "o": 8.23, "h": 8.28, "l": 7.32, "c": 7.38, "v": 2619200}, {"d": "2025-10-31", "o": 7.78, "h": 8.13, "l": 7.59, "c": 7.82, "v": 1762500}, {"d": "2025-11-03", "o": 7.66, "h": 7.67, "l": 6.72, "c": 6.73, "v": 2034900}, {"d": "2025-11-04", "o": 6.23, "h": 6.62, "l": 5.71, "c": 5.95, "v": 2700900}, {"d": "2025-11-05", "o": 6.16, "h": 6.32, "l": 6.03, "c": 6.19, "v": 1404800}, {"d": "2025-11-06", "o": 6.13, "h": 6.16, "l": 4.71, "c": 4.73, "v": 3932600}, {"d": "2025-11-07", "o": 4.64, "h": 5.03, "l": 4.34, "c": 4.99, "v": 4236700}, {"d": "2025-11-10", "o": 5.47, "h": 5.72, "l": 4.97, "c": 5.08, "v": 3511000}, {"d": "2025-11-11", "o": 4.88, "h": 4.93, "l": 4.51, "c": 4.53, "v": 2629700}, {"d": "2025-11-12", "o": 4.12, "h": 4.27, "l": 3.39, "c": 3.4, "v": 12117700}, {"d": "2025-11-13", "o": 3.42, "h": 3.58, "l": 3.04, "c": 3.12, "v": 9036900}, {"d": "2025-11-14", "o": 3.18, "h": 3.3, "l": 3.03, "c": 3.08, "v": 7087400}, {"d": "2025-11-17", "o": 3.06, "h": 3.06, "l": 2.56, "c": 2.67, "v": 8158000}, {"d": "2025-11-18", "o": 2.6, "h": 2.78, "l": 2.57, "c": 2.67, "v": 3942500}, {"d": "2025-11-19", "o": 2.68, "h": 2.68, "l": 2.04, "c": 2.19, "v": 10450200}, {"d": "2025-11-20", "o": 2.29, "h": 2.29, "l": 1.88, "c": 2.01, "v": 11081700}, {"d": "2025-11-21", "o": 2.01, "h": 2.33, "l": 1.97, "c": 2.28, "v": 10067400}, {"d": "2025-11-24", "o": 2.32, "h": 2.41, "l": 2.16, "c": 2.36, "v": 9362100}, {"d": "2025-11-25", "o": 2.13, "h": 2.19, "l": 2.05, "c": 2.18, "v": 6666000}, {"d": "2025-11-26", "o": 2.26, "h": 2.38, "l": 2.11, "c": 2.35, "v": 10448200}, {"d": "2025-11-28", "o": 2.52, "h": 2.91, "l": 2.43, "c": 2.82, "v": 15462000}, {"d": "2025-12-01", "o": 2.63, "h": 2.8, "l": 2.48, "c": 2.54, "v": 10447600}, {"d": "2025-12-02", "o": 2.7, "h": 2.84, "l": 2.61, "c": 2.63, "v": 10955700}, {"d": "2025-12-03", "o": 2.71, "h": 3.24, "l": 2.54, "c": 3.23, "v": 14310500}, {"d": "2025-12-04", "o": 3.09, "h": 3.37, "l": 3.0, "c": 3.32, "v": 9800700}, {"d": "2025-12-05", "o": 3.21, "h": 3.25, "l": 2.98, "c": 3.16, "v": 8320100}, {"d": "2025-12-08", "o": 3.28, "h": 3.29, "l": 2.85, "c": 3.04, "v": 10896900}, {"d": "2025-12-09", "o": 2.98, "h": 3.48, "l": 2.88, "c": 3.4, "v": 10393400}, {"d": "2025-12-10", "o": 3.29, "h": 3.45, "l": 3.1, "c": 3.36, "v": 10971500}, {"d": "2025-12-11", "o": 3.15, "h": 3.43, "l": 2.98, "c": 3.37, "v": 7358000}, {"d": "2025-12-12", "o": 3.43, "h": 3.58, "l": 2.87, "c": 2.99, "v": 15322800}, {"d": "2025-12-15", "o": 3.02, "h": 3.02, "l": 2.36, "c": 2.41, "v": 11471900}, {"d": "2025-12-16", "o": 2.56, "h": 2.92, "l": 2.53, "c": 2.87, "v": 8814100}, {"d": "2025-12-17", "o": 2.87, "h": 3.07, "l": 2.61, "c": 2.61, "v": 7887100}, {"d": "2025-12-18", "o": 2.87, "h": 2.96, "l": 2.68, "c": 2.75, "v": 6435600}, {"d": "2025-12-19", "o": 2.82, "h": 3.09, "l": 2.82, "c": 3.08, "v": 7708200}, {"d": "2025-12-22", "o": 3.19, "h": 3.44, "l": 3.1, "c": 3.14, "v": 7863300}, {"d": "2025-12-23", "o": 2.98, "h": 3.02, "l": 2.71, "c": 2.84, "v": 6624900}, {"d": "2025-12-24", "o": 2.8, "h": 2.85, "l": 2.63, "c": 2.81, "v": 5674100}, {"d": "2025-12-26", "o": 2.79, "h": 2.81, "l": 2.62, "c": 2.73, "v": 4806100}, {"d": "2025-12-29", "o": 2.59, "h": 2.85, "l": 2.58, "c": 2.68, "v": 4863700}, {"d": "2025-12-30", "o": 2.64, "h": 2.83, "l": 2.61, "c": 2.64, "v": 4378700}, {"d": "2025-12-31", "o": 2.64, "h": 2.66, "l": 2.55, "c": 2.6, "v": 2265100}, {"d": "2026-01-02", "o": 2.68, "h": 2.93, "l": 2.61, "c": 2.85, "v": 5424300}, {"d": "2026-01-05", "o": 2.95, "h": 3.17, "l": 2.9, "c": 2.94, "v": 9105300}, {"d": "2026-01-06", "o": 3.05, "h": 3.05, "l": 2.75, "c": 2.94, "v": 5166700}, {"d": "2026-01-07", "o": 2.84, "h": 2.86, "l": 2.65, "c": 2.66, "v": 4650800}, {"d": "2026-01-08", "o": 2.61, "h": 2.8, "l": 2.53, "c": 2.74, "v": 4797900}, {"d": "2026-01-09", "o": 2.75, "h": 2.89, "l": 2.58, "c": 2.81, "v": 8666600}, {"d": "2026-01-12", "o": 2.66, "h": 2.82, "l": 2.6, "c": 2.8, "v": 5171600}, {"d": "2026-01-13", "o": 2.83, "h": 2.89, "l": 2.62, "c": 2.85, "v": 7923600}, {"d": "2026-01-14", "o": 2.93, "h": 3.17, "l": 2.72, "c": 2.92, "v": 13399400}, {"d": "2026-01-15", "o": 2.86, "h": 2.86, "l": 2.33, "c": 2.37, "v": 12942300}, {"d": "2026-01-16", "o": 2.39, "h": 2.57, "l": 2.3, "c": 2.48, "v": 7609700}, {"d": "2026-01-20", "o": 2.28, "h": 2.4, "l": 2.1, "c": 2.1, "v": 10121300}, {"d": "2026-01-21", "o": 2.12, "h": 2.21, "l": 1.97, "c": 2.1, "v": 9361100}, {"d": "2026-01-22", "o": 2.14, "h": 2.16, "l": 1.99, "c": 2.02, "v": 7067200}, {"d": "2026-01-23", "o": 2.01, "h": 2.09, "l": 1.94, "c": 2.02, "v": 5260400}, {"d": "2026-01-26", "o": 1.94, "h": 2.09, "l": 1.94, "c": 2.0, "v": 4065600}, {"d": "2026-01-27", "o": 1.97, "h": 1.98, "l": 1.81, "c": 1.94, "v": 8513100}, {"d": "2026-01-28", "o": 2.11, "h": 2.34, "l": 2.06, "c": 2.11, "v": 17516100}, {"d": "2026-01-29", "o": 1.95, "h": 1.97, "l": 1.69, "c": 1.79, "v": 15630000}, {"d": "2026-01-30", "o": 1.75, "h": 1.76, "l": 1.49, "c": 1.59, "v": 12415400}, {"d": "2026-02-02", "o": 1.49, "h": 1.5, "l": 1.32, "c": 1.35, "v": 12886000}, {"d": "2026-02-03", "o": 1.4, "h": 1.4, "l": 1.12, "c": 1.22, "v": 18978000}, {"d": "2026-02-04", "o": 1.22, "h": 1.23, "l": 1.02, "c": 1.17, "v": 15830000}, {"d": "2026-02-05", "o": 1.11, "h": 1.15, "l": 0.95, "c": 0.97, "v": 10502300}, {"d": "2026-02-06", "o": 1.1, "h": 1.26, "l": 1.1, "c": 1.23, "v": 16553500}, {"d": "2026-02-09", "o": 1.2, "h": 1.39, "l": 1.17, "c": 1.35, "v": 8580200}, {"d": "2026-02-10", "o": 1.29, "h": 1.45, "l": 1.28, "c": 1.35, "v": 7895200}, {"d": "2026-02-11", "o": 1.32, "h": 1.32, "l": 1.17, "c": 1.25, "v": 3889000}, {"d": "2026-02-12", "o": 1.29, "h": 1.3, "l": 1.14, "c": 1.2, "v": 3577500}, {"d": "2026-02-13", "o": 1.29, "h": 1.44, "l": 1.23, "c": 1.35, "v": 9377900}, {"d": "2026-02-17", "o": 1.32, "h": 1.47, "l": 1.21, "c": 1.41, "v": 5903200}, {"d": "2026-02-18", "o": 1.44, "h": 1.56, "l": 1.4, "c": 1.48, "v": 7821900}, {"d": "2026-02-19", "o": 1.44, "h": 1.47, "l": 1.33, "c": 1.43, "v": 4025200}, {"d": "2026-02-20", "o": 1.45, "h": 1.59, "l": 1.41, "c": 1.48, "v": 6057100}, {"d": "2026-02-23", "o": 1.42, "h": 1.48, "l": 1.32, "c": 1.39, "v": 6913100}, {"d": "2026-02-24", "o": 1.35, "h": 1.46, "l": 1.32, "c": 1.39, "v": 5726500}, {"d": "2026-02-25", "o": 1.96, "h": 2.39, "l": 1.85, "c": 2.39, "v": 56744700}, {"d": "2026-02-26", "o": 2.3, "h": 2.82, "l": 2.28, "c": 2.62, "v": 79789300}, {"d": "2026-02-27", "o": 2.4, "h": 2.49, "l": 2.24, "c": 2.4, "v": 32466500}, {"d": "2026-03-02", "o": 2.24, "h": 3.15, "l": 2.21, "c": 3.12, "v": 43329800}, {"d": "2026-03-03", "o": 2.82, "h": 3.64, "l": 2.8, "c": 3.33, "v": 56592900}, {"d": "2026-03-04", "o": 3.54, "h": 3.79, "l": 3.46, "c": 3.71, "v": 49315700}, {"d": "2026-03-05", "o": 3.69, "h": 4.06, "l": 3.57, "c": 3.75, "v": 35862500}, {"d": "2026-03-06", "o": 3.56, "h": 3.78, "l": 3.34, "c": 3.47, "v": 36953300}, {"d": "2026-03-09", "o": 3.7, "h": 4.2, "l": 3.66, "c": 4.15, "v": 34009500}, {"d": "2026-03-10", "o": 4.27, "h": 4.88, "l": 4.22, "c": 4.61, "v": 34811000}, {"d": "2026-03-11", "o": 4.74, "h": 5.01, "l": 4.16, "c": 4.2, "v": 34211600}, {"d": "2026-03-12", "o": 4.22, "h": 4.48, "l": 4.14, "c": 4.29, "v": 23100900}, {"d": "2026-03-13", "o": 4.58, "h": 4.67, "l": 4.21, "c": 4.38, "v": 22005400}, {"d": "2026-03-16", "o": 4.74, "h": 5.23, "l": 4.72, "c": 5.18, "v": 26825500}, {"d": "2026-03-17", "o": 5.06, "h": 6.05, "l": 4.93, "c": 5.68, "v": 29038700}, {"d": "2026-03-18", "o": 5.61, "h": 5.97, "l": 5.33, "c": 5.74, "v": 23631900}, {"d": "2026-03-19", "o": 5.17, "h": 5.47, "l": 4.78, "c": 5.33, "v": 30982900}, {"d": "2026-03-20", "o": 5.36, "h": 5.68, "l": 4.9, "c": 5.13, "v": 25052300}, {"d": "2026-03-23", "o": 4.99, "h": 5.26, "l": 4.77, "c": 5.2, "v": 27412200}, {"d": "2026-03-24", "o": 5.16, "h": 5.22, "l": 2.87, "c": 3.1, "v": 71749400}, {"d": "2026-03-25", "o": 3.44, "h": 3.66, "l": 3.13, "c": 3.27, "v": 35212700}, {"d": "2026-03-26", "o": 3.12, "h": 3.25, "l": 2.85, "c": 2.91, "v": 19904600}, {"d": "2026-03-27", "o": 2.84, "h": 2.88, "l": 2.47, "c": 2.64, "v": 23576200}, {"d": "2026-03-30", "o": 2.8, "h": 2.8, "l": 2.33, "c": 2.42, "v": 23561900}, {"d": "2026-03-31", "o": 2.51, "h": 2.85, "l": 2.4, "c": 2.72, "v": 37197800}, {"d": "2026-04-01", "o": 2.88, "h": 2.95, "l": 2.42, "c": 2.46, "v": 34164800}, {"d": "2026-04-02", "o": 2.29, "h": 2.43, "l": 2.1, "c": 2.43, "v": 37527200}]