[{"d":"2024-08-15","o":6.89,"h":6.89,"l":6.89,"c":6.89,"v":1233},{"d":"2024-08-16","o":7.26,"h":7.51,"l":7.26,"c":7.51,"v":17567},{"d":"2024-08-19","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":1833},{"d":"2024-08-20","o":7.5,"h":7.98,"l":7.5,"c":7.85,"v":4967},{"d":"2024-08-21","o":7.7,"h":7.76,"l":7.7,"c":7.76,"v":2433},{"d":"2024-08-22","o":7.43,"h":7.69,"l":7.43,"c":7.69,"v":1500},{"d":"2024-08-23","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":367},{"d":"2024-08-26","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":533},{"d":"2024-08-27","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":133},{"d":"2024-08-28","o":6.9,"h":6.9,"l":6.84,"c":6.84,"v":3500},{"d":"2024-08-29","o":6.75,"h":7,"l":6.75,"c":7,"v":467},{"d":"2024-08-30","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":1167},{"d":"2024-09-03","o":6.42,"h":6.53,"l":6.38,"c":6.48,"v":12700},{"d":"2024-09-04","o":6.21,"h":6.22,"l":6.15,"c":6.22,"v":9900},{"d":"2024-09-05","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":1300},{"d":"2024-09-06","o":6.21,"h":7.2,"l":6.09,"c":6.09,"v":3467},{"d":"2024-09-09","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2024-09-10","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":6000},{"d":"2024-09-11","o":6.34,"h":6.69,"l":6.34,"c":6.69,"v":118100},{"d":"2024-09-12","o":6.93,"h":6.93,"l":6.75,"c":6.87,"v":2133},{"d":"2024-09-13","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":20433},{"d":"2024-09-16","o":7.71,"h":7.71,"l":7.45,"c":7.53,"v":82233},{"d":"2024-09-17","o":7.53,"h":7.53,"l":7.53,"c":7.53,"v":5800},{"d":"2024-09-18","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":1500},{"d":"2024-09-19","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":4233},{"d":"2024-09-20","o":7.56,"h":7.8,"l":7.56,"c":7.8,"v":933},{"d":"2024-09-23","o":7.74,"h":7.74,"l":7.56,"c":7.56,"v":4567},{"d":"2024-09-24","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":15133},{"d":"2024-09-25","o":7.56,"h":7.57,"l":7.56,"c":7.57,"v":9667},{"d":"2024-09-26","o":7.2,"h":7.53,"l":7.2,"c":7.32,"v":37833},{"d":"2024-09-27","o":7.3,"h":7.38,"l":7.23,"c":7.23,"v":29933},{"d":"2024-09-30","o":7.65,"h":7.65,"l":7.05,"c":7.11,"v":94367},{"d":"2024-10-01","o":7.23,"h":7.65,"l":7.23,"c":7.47,"v":46700},{"d":"2024-10-02","o":7.65,"h":7.88,"l":7.65,"c":7.88,"v":3900},{"d":"2024-10-03","o":7.14,"h":7.35,"l":6.9,"c":6.99,"v":58200},{"d":"2024-10-04","o":7.02,"h":7.38,"l":6.93,"c":7.17,"v":14000},{"d":"2024-10-07","o":7.23,"h":7.35,"l":6.72,"c":6.84,"v":23367},{"d":"2024-10-08","o":6.75,"h":6.78,"l":6.72,"c":6.75,"v":17533},{"d":"2024-10-09","o":6.82,"h":7.2,"l":6.71,"c":6.72,"v":40900},{"d":"2024-10-10","o":6.78,"h":6.91,"l":6.78,"c":6.84,"v":84667},{"d":"2024-10-11","o":6.94,"h":7.13,"l":6.87,"c":7.05,"v":63967},{"d":"2024-10-14","o":7.5,"h":7.5,"l":7.17,"c":7.32,"v":2000},{"d":"2024-10-15","o":7.32,"h":7.32,"l":7.04,"c":7.16,"v":19833},{"d":"2024-10-16","o":7.23,"h":7.36,"l":7.23,"c":7.34,"v":21733},{"d":"2024-10-17","o":7.29,"h":7.41,"l":7.29,"c":7.35,"v":10067},{"d":"2024-10-18","o":7.38,"h":7.86,"l":7.35,"c":7.86,"v":78233},{"d":"2024-10-21","o":8.01,"h":8.25,"l":7.7,"c":7.98,"v":33567},{"d":"2024-10-22","o":7.98,"h":8.62,"l":7.89,"c":8.53,"v":25333},{"d":"2024-10-23","o":8.27,"h":8.64,"l":8.19,"c":8.6,"v":38433},{"d":"2024-10-24","o":8.4,"h":8.84,"l":8.4,"c":8.84,"v":19100},{"d":"2024-10-25","o":8.73,"h":8.84,"l":8.64,"c":8.76,"v":18000},{"d":"2024-10-28","o":8.53,"h":8.55,"l":8.25,"c":8.25,"v":3033},{"d":"2024-10-29","o":8.31,"h":8.37,"l":8.22,"c":8.37,"v":12767},{"d":"2024-10-30","o":8.25,"h":8.32,"l":8.19,"c":8.32,"v":4200},{"d":"2024-10-31","o":8.19,"h":8.19,"l":7.76,"c":7.92,"v":16033},{"d":"2024-11-01","o":8.04,"h":8.1,"l":8.04,"c":8.09,"v":8433},{"d":"2024-11-04","o":8.1,"h":8.1,"l":7.98,"c":7.98,"v":4600},{"d":"2024-11-05","o":8.16,"h":8.16,"l":8.01,"c":8.01,"v":3567},{"d":"2024-11-06","o":7.83,"h":7.86,"l":7.68,"c":7.86,"v":10133},{"d":"2024-11-07","o":8.27,"h":8.27,"l":8.07,"c":8.22,"v":41967},{"d":"2024-11-08","o":8.12,"h":8.12,"l":7.59,"c":7.65,"v":20333},{"d":"2024-11-11","o":7.47,"h":7.5,"l":6.81,"c":7.11,"v":88767},{"d":"2024-11-12","o":6.81,"h":6.81,"l":6.6,"c":6.67,"v":45167},{"d":"2024-11-13","o":6.75,"h":6.75,"l":6.45,"c":6.45,"v":14700},{"d":"2024-11-14","o":6.54,"h":6.79,"l":6.54,"c":6.75,"v":31600},{"d":"2024-11-15","o":6.48,"h":6.48,"l":6.37,"c":6.39,"v":11567},{"d":"2024-11-18","o":6.6,"h":7.05,"l":6.6,"c":6.96,"v":35333},{"d":"2024-11-19","o":7.04,"h":7.17,"l":7.01,"c":7.17,"v":26033},{"d":"2024-11-20","o":7.2,"h":7.23,"l":7.08,"c":7.11,"v":18033},{"d":"2024-11-21","o":7.14,"h":7.28,"l":7.08,"c":7.28,"v":21167},{"d":"2024-11-22","o":7.26,"h":7.43,"l":7.23,"c":7.41,"v":13533},{"d":"2024-11-25","o":7.47,"h":7.47,"l":6.9,"c":6.9,"v":226200},{"d":"2024-11-26","o":6.84,"h":7.02,"l":6.84,"c":6.95,"v":5033},{"d":"2024-11-27","o":6.96,"h":6.96,"l":6.87,"c":6.9,"v":6067},{"d":"2024-11-29","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2024-12-02","o":7.29,"h":7.36,"l":7.26,"c":7.26,"v":32167},{"d":"2024-12-03","o":7.55,"h":7.55,"l":7.38,"c":7.38,"v":22733},{"d":"2024-12-04","o":7.35,"h":7.35,"l":7.29,"c":7.34,"v":26667},{"d":"2024-12-05","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":2833},{"d":"2024-12-06","o":7.41,"h":7.44,"l":7.17,"c":7.17,"v":37100},{"d":"2024-12-09","o":7.46,"h":7.5,"l":7.33,"c":7.33,"v":23667},{"d":"2024-12-10","o":7.38,"h":7.44,"l":7.37,"c":7.37,"v":13733},{"d":"2024-12-11","o":7.35,"h":7.71,"l":7.35,"c":7.71,"v":9400},{"d":"2024-12-12","o":7.61,"h":7.62,"l":7.35,"c":7.41,"v":33633},{"d":"2024-12-13","o":7.37,"h":7.38,"l":7.22,"c":7.31,"v":22400},{"d":"2024-12-16","o":7.36,"h":7.43,"l":7.29,"c":7.39,"v":27067},{"d":"2024-12-17","o":7.41,"h":7.41,"l":7.08,"c":7.21,"v":2800},{"d":"2024-12-18","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":23667},{"d":"2024-12-19","o":6.78,"h":7.08,"l":6.78,"c":6.99,"v":40100},{"d":"2024-12-20","o":6.87,"h":7.05,"l":6.87,"c":7.05,"v":18667},{"d":"2024-12-23","o":7.05,"h":7.08,"l":7.02,"c":7.02,"v":12833},{"d":"2024-12-24","o":7.02,"h":7.02,"l":7.02,"c":7.02,"v":0},{"d":"2024-12-26","o":7.22,"h":7.3,"l":7.18,"c":7.3,"v":167},{"d":"2024-12-27","o":7.2,"h":7.2,"l":6.9,"c":7.05,"v":11700},{"d":"2024-12-30","o":6.84,"h":6.9,"l":6.84,"c":6.9,"v":3233},{"d":"2024-12-31","o":6.92,"h":6.99,"l":6.92,"c":6.96,"v":5167},{"d":"2025-01-02","o":7.35,"h":7.92,"l":7.35,"c":7.92,"v":19300},{"d":"2025-01-03","o":7.92,"h":7.92,"l":7.5,"c":7.5,"v":13733},{"d":"2025-01-06","o":7.35,"h":7.49,"l":7.32,"c":7.47,"v":9933},{"d":"2025-01-07","o":7.51,"h":7.51,"l":7.44,"c":7.44,"v":5467},{"d":"2025-01-08","o":7.41,"h":7.5,"l":7.32,"c":7.32,"v":17433},{"d":"2025-01-10","o":7.16,"h":7.16,"l":7.09,"c":7.15,"v":10833},{"d":"2025-01-13","o":7.17,"h":7.17,"l":6.96,"c":7.08,"v":5833},{"d":"2025-01-14","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":2233},{"d":"2025-01-15","o":7.32,"h":7.32,"l":7.09,"c":7.11,"v":4200},{"d":"2025-01-16","o":7.02,"h":7.02,"l":6.88,"c":6.93,"v":9067},{"d":"2025-01-17","o":6.93,"h":6.99,"l":6.93,"c":6.96,"v":3200},{"d":"2025-01-21","o":7.05,"h":7.05,"l":7.02,"c":7.05,"v":6133},{"d":"2025-01-22","o":7.12,"h":7.26,"l":7.12,"c":7.15,"v":3400},{"d":"2025-01-23","o":7.5,"h":8.18,"l":7.5,"c":8.15,"v":88467},{"d":"2025-01-24","o":8.39,"h":8.6,"l":8.31,"c":8.31,"v":80600},{"d":"2025-01-27","o":8.4,"h":8.4,"l":8.1,"c":8.24,"v":15067},{"d":"2025-01-28","o":8.27,"h":8.28,"l":8.04,"c":8.28,"v":31433},{"d":"2025-01-29","o":8.46,"h":8.61,"l":8.4,"c":8.4,"v":46933},{"d":"2025-01-30","o":8.61,"h":9.7,"l":8.61,"c":9.52,"v":74533},{"d":"2025-01-31","o":9.32,"h":9.57,"l":9.28,"c":9.36,"v":32900},{"d":"2025-02-03","o":9.06,"h":9.6,"l":9.06,"c":9.6,"v":24733},{"d":"2025-02-04","o":9.75,"h":10.11,"l":9.75,"c":10.11,"v":14067},{"d":"2025-02-05","o":10.14,"h":10.41,"l":10.14,"c":10.41,"v":19300},{"d":"2025-02-06","o":10.35,"h":10.45,"l":10.12,"c":10.29,"v":20467},{"d":"2025-02-07","o":10.35,"h":10.35,"l":9.96,"c":9.98,"v":23067},{"d":"2025-02-10","o":10.42,"h":10.47,"l":10.34,"c":10.35,"v":16167},{"d":"2025-02-11","o":10.26,"h":10.41,"l":10.26,"c":10.29,"v":13900},{"d":"2025-02-12","o":10.11,"h":10.23,"l":10,"c":10.05,"v":19167},{"d":"2025-02-13","o":10.08,"h":10.26,"l":10.08,"c":10.23,"v":28433},{"d":"2025-02-14","o":10.17,"h":10.17,"l":9.6,"c":9.6,"v":36000},{"d":"2025-02-18","o":9.54,"h":9.71,"l":9.54,"c":9.66,"v":33633},{"d":"2025-02-19","o":9.75,"h":9.75,"l":9.18,"c":9.18,"v":38900},{"d":"2025-02-20","o":9.48,"h":9.54,"l":9.45,"c":9.54,"v":23267},{"d":"2025-02-21","o":9.58,"h":9.58,"l":9.05,"c":9.35,"v":49733},{"d":"2025-02-24","o":9.39,"h":9.53,"l":9.36,"c":9.53,"v":7900},{"d":"2025-02-25","o":9.92,"h":9.92,"l":9.09,"c":9.36,"v":19967},{"d":"2025-02-26","o":9.11,"h":9.91,"l":8.94,"c":9.9,"v":33033},{"d":"2025-02-27","o":10.1,"h":10.1,"l":9.62,"c":9.78,"v":138300},{"d":"2025-02-28","o":9.72,"h":9.75,"l":9.48,"c":9.63,"v":76567},{"d":"2025-03-03","o":9.78,"h":9.93,"l":9.63,"c":9.72,"v":31367},{"d":"2025-03-04","o":9.6,"h":9.6,"l":9.24,"c":9.54,"v":125167},{"d":"2025-03-05","o":9.75,"h":9.83,"l":9.72,"c":9.82,"v":22767},{"d":"2025-03-06","o":9.81,"h":10.08,"l":9.81,"c":10.03,"v":28200},{"d":"2025-03-07","o":10.02,"h":10.14,"l":9.83,"c":9.84,"v":15100},{"d":"2025-03-10","o":10.04,"h":10.04,"l":9.33,"c":9.52,"v":35433},{"d":"2025-03-11","o":9.72,"h":9.8,"l":9.72,"c":9.8,"v":16000},{"d":"2025-03-12","o":9.69,"h":9.81,"l":9.68,"c":9.81,"v":5233},{"d":"2025-03-13","o":9.69,"h":10.05,"l":9.69,"c":10.05,"v":11867},{"d":"2025-03-14","o":9.99,"h":10.31,"l":9.96,"c":10.31,"v":21267},{"d":"2025-03-17","o":10.41,"h":10.75,"l":10.39,"c":10.75,"v":8200},{"d":"2025-03-18","o":10.6,"h":10.95,"l":10.55,"c":10.68,"v":38067},{"d":"2025-03-19","o":10.53,"h":10.57,"l":10.36,"c":10.55,"v":12933},{"d":"2025-03-20","o":10.44,"h":10.47,"l":9.94,"c":10.2,"v":28100},{"d":"2025-03-21","o":9.9,"h":9.91,"l":9.74,"c":9.77,"v":17800},{"d":"2025-03-24","o":9.84,"h":9.87,"l":9.76,"c":9.81,"v":11933},{"d":"2025-03-25","o":9.93,"h":10.03,"l":9.82,"c":9.93,"v":11100},{"d":"2025-03-26","o":9.84,"h":10.27,"l":9.84,"c":9.88,"v":75767},{"d":"2025-03-27","o":10.11,"h":10.78,"l":10.08,"c":10.37,"v":44600},{"d":"2025-03-28","o":10.52,"h":10.65,"l":10.2,"c":10.2,"v":27767},{"d":"2025-03-31","o":10.38,"h":10.38,"l":10.02,"c":10.26,"v":37000},{"d":"2025-04-01","o":10.11,"h":10.5,"l":10.11,"c":10.2,"v":23067},{"d":"2025-04-02","o":10.29,"h":10.44,"l":9.93,"c":10.34,"v":6067},{"d":"2025-04-03","o":10.02,"h":10.74,"l":10.02,"c":10.68,"v":25633},{"d":"2025-04-04","o":9.96,"h":9.96,"l":9.03,"c":9.07,"v":31233},{"d":"2025-04-07","o":8.67,"h":9.51,"l":8.67,"c":9.13,"v":11933},{"d":"2025-04-08","o":9.48,"h":9.93,"l":9.23,"c":9.23,"v":19633},{"d":"2025-04-09","o":9.8,"h":10.45,"l":9.45,"c":10.45,"v":38967},{"d":"2025-04-10","o":10.65,"h":11.13,"l":10.65,"c":11.13,"v":22233},{"d":"2025-04-11","o":11.01,"h":12.2,"l":10.97,"c":12.03,"v":49767},{"d":"2025-04-14","o":12.09,"h":12.09,"l":11.7,"c":11.97,"v":54400},{"d":"2025-04-15","o":12.06,"h":12.24,"l":12.06,"c":12.24,"v":18667},{"d":"2025-04-16","o":12.72,"h":12.85,"l":12.26,"c":12.51,"v":41133},{"d":"2025-04-17","o":11.55,"h":11.7,"l":11.41,"c":11.7,"v":72267},{"d":"2025-04-21","o":12,"h":12,"l":11.63,"c":11.79,"v":15567},{"d":"2025-04-22","o":11.69,"h":11.77,"l":11.63,"c":11.75,"v":19400},{"d":"2025-04-23","o":11.6,"h":11.79,"l":11.55,"c":11.58,"v":94367},{"d":"2025-04-24","o":11.61,"h":11.71,"l":11.58,"c":11.71,"v":35867},{"d":"2025-04-25","o":11.66,"h":12,"l":11.66,"c":11.79,"v":50733},{"d":"2025-04-28","o":11.71,"h":11.97,"l":11.6,"c":11.97,"v":29367},{"d":"2025-04-29","o":11.99,"h":11.99,"l":11.79,"c":11.96,"v":39000},{"d":"2025-04-30","o":11.79,"h":12.09,"l":11.71,"c":12.09,"v":15767},{"d":"2025-05-01","o":11.74,"h":11.74,"l":11.44,"c":11.49,"v":35967},{"d":"2025-05-02","o":11.73,"h":11.73,"l":11.47,"c":11.52,"v":61600},{"d":"2025-05-05","o":11.82,"h":12.18,"l":11.79,"c":12.09,"v":15333},{"d":"2025-05-06","o":13.02,"h":13.02,"l":12.32,"c":12.77,"v":22300},{"d":"2025-05-07","o":12.81,"h":12.88,"l":12.66,"c":12.67,"v":29833},{"d":"2025-05-08","o":12.06,"h":12.86,"l":12.04,"c":12.58,"v":14533},{"d":"2025-05-09","o":12.54,"h":12.92,"l":12.54,"c":12.89,"v":44100},{"d":"2025-05-12","o":12.78,"h":12.81,"l":11.67,"c":11.76,"v":29100},{"d":"2025-05-13","o":11.7,"h":11.81,"l":11.67,"c":11.73,"v":9267},{"d":"2025-05-14","o":11.46,"h":11.46,"l":11.2,"c":11.25,"v":69200},{"d":"2025-05-15","o":11.34,"h":11.65,"l":11.25,"c":11.65,"v":35667},{"d":"2025-05-16","o":11.35,"h":11.79,"l":11.32,"c":11.76,"v":55233},{"d":"2025-05-19","o":12,"h":12.27,"l":11.62,"c":11.85,"v":1433},{"d":"2025-05-20","o":12.06,"h":12.62,"l":12.03,"c":12.6,"v":38633},{"d":"2025-05-21","o":12.81,"h":12.93,"l":12.68,"c":12.78,"v":196667},{"d":"2025-05-22","o":13,"h":13,"l":13,"c":13,"v":196200},{"d":"2025-05-23","o":13.03,"h":14,"l":13.01,"c":13.87,"v":19200},{"d":"2025-05-27","o":13.48,"h":13.72,"l":13.47,"c":13.56,"v":39200},{"d":"2025-05-28","o":13.57,"h":13.8,"l":13.49,"c":13.77,"v":25700},{"d":"2025-05-29","o":13.8,"h":13.8,"l":13.56,"c":13.56,"v":51600},{"d":"2025-05-30","o":13.72,"h":14.31,"l":13.61,"c":14.31,"v":196600},{"d":"2025-06-02","o":15.06,"h":15.17,"l":14.61,"c":14.76,"v":34200},{"d":"2025-06-03","o":14.84,"h":15.13,"l":14.84,"c":15.13,"v":9500},{"d":"2025-06-04","o":15.21,"h":15.53,"l":15.21,"c":15.5,"v":23400},{"d":"2025-06-05","o":15.67,"h":15.67,"l":15.16,"c":15.62,"v":30300},{"d":"2025-06-06","o":15.6,"h":15.62,"l":14.9,"c":14.91,"v":50600},{"d":"2025-06-09","o":14.98,"h":15.21,"l":14.91,"c":15.09,"v":131200},{"d":"2025-06-10","o":15.18,"h":15.26,"l":14.54,"c":14.6,"v":39600},{"d":"2025-06-11","o":14.76,"h":14.82,"l":14.22,"c":14.26,"v":77700},{"d":"2025-06-12","o":14.39,"h":14.98,"l":14.39,"c":14.8,"v":112100},{"d":"2025-06-13","o":14.8,"h":15.42,"l":14.67,"c":15.35,"v":76100},{"d":"2025-06-16","o":15.55,"h":15.78,"l":15,"c":15.03,"v":90400},{"d":"2025-06-17","o":14.95,"h":14.95,"l":13.83,"c":14.11,"v":105600},{"d":"2025-06-18","o":13.91,"h":14.28,"l":13.74,"c":13.8,"v":114900},{"d":"2025-06-20","o":13.79,"h":14.03,"l":13.74,"c":13.86,"v":220400},{"d":"2025-06-23","o":13.99,"h":14.38,"l":13.72,"c":13.89,"v":148100},{"d":"2025-06-24","o":13.9,"h":13.9,"l":13.05,"c":13.45,"v":51400},{"d":"2025-06-25","o":13.4,"h":13.63,"l":13.33,"c":13.48,"v":24000},{"d":"2025-06-26","o":13.52,"h":13.63,"l":13.41,"c":13.63,"v":11600},{"d":"2025-06-27","o":13.41,"h":13.41,"l":13.08,"c":13.25,"v":20200},{"d":"2025-06-30","o":13.38,"h":13.64,"l":13.21,"c":13.52,"v":77500},{"d":"2025-07-01","o":13.66,"h":13.82,"l":13.58,"c":13.66,"v":17000},{"d":"2025-07-02","o":13.67,"h":13.83,"l":13.35,"c":13.6,"v":38100},{"d":"2025-07-03","o":13.47,"h":13.68,"l":13.43,"c":13.57,"v":68300},{"d":"2025-07-07","o":13.84,"h":14.05,"l":13.48,"c":14.05,"v":35000},{"d":"2025-07-08","o":14.05,"h":14.05,"l":12.84,"c":13.15,"v":114600},{"d":"2025-07-09","o":13.26,"h":13.42,"l":13.02,"c":13.38,"v":35400},{"d":"2025-07-10","o":13.44,"h":13.44,"l":13.11,"c":13.25,"v":48600},{"d":"2025-07-11","o":13.4,"h":13.72,"l":13.34,"c":13.57,"v":41100},{"d":"2025-07-14","o":13.68,"h":13.85,"l":13.41,"c":13.47,"v":79900},{"d":"2025-07-15","o":13.51,"h":13.51,"l":12.89,"c":13.2,"v":55800},{"d":"2025-07-16","o":13.27,"h":14.36,"l":12.86,"c":13.27,"v":163500},{"d":"2025-07-17","o":13.16,"h":13.16,"l":12.78,"c":13.1,"v":56700},{"d":"2025-07-18","o":13.22,"h":13.57,"l":12.99,"c":13.52,"v":71300},{"d":"2025-07-21","o":13.67,"h":14.12,"l":13.67,"c":13.91,"v":117800},{"d":"2025-07-22","o":14.05,"h":14.19,"l":13.85,"c":14.16,"v":67600},{"d":"2025-07-23","o":14.15,"h":14.15,"l":13.66,"c":13.78,"v":68400},{"d":"2025-07-24","o":13.61,"h":13.84,"l":13.5,"c":13.55,"v":62500},{"d":"2025-07-25","o":13.38,"h":13.4,"l":13.06,"c":13.34,"v":27200},{"d":"2025-07-28","o":13.29,"h":13.3,"l":12.94,"c":12.99,"v":86600},{"d":"2025-07-29","o":12.96,"h":13.15,"l":12.85,"c":13.11,"v":15800},{"d":"2025-07-30","o":12.95,"h":13.05,"l":12.61,"c":12.69,"v":117500},{"d":"2025-07-31","o":12.68,"h":12.92,"l":12.66,"c":12.89,"v":18100},{"d":"2025-08-01","o":13.04,"h":13.23,"l":12.86,"c":13.04,"v":63600},{"d":"2025-08-04","o":13.13,"h":13.91,"l":13.13,"c":13.57,"v":32400},{"d":"2025-08-05","o":13.65,"h":13.65,"l":13.3,"c":13.49,"v":43400},{"d":"2025-08-06","o":13.52,"h":13.69,"l":13.42,"c":13.69,"v":77700},{"d":"2025-08-07","o":13.74,"h":13.74,"l":11.88,"c":12.06,"v":242400},{"d":"2025-08-08","o":12.24,"h":12.33,"l":11.67,"c":11.72,"v":133700},{"d":"2025-08-11","o":11.77,"h":11.93,"l":11.55,"c":11.58,"v":155500},{"d":"2025-08-12","o":11.66,"h":12.03,"l":11.4,"c":11.91,"v":90800},{"d":"2025-08-13","o":11.91,"h":12.17,"l":11.65,"c":12.03,"v":66400},{"d":"2025-08-14","o":11.94,"h":12.19,"l":11.92,"c":11.99,"v":310300},{"d":"2025-08-15","o":12.02,"h":12.29,"l":11.9,"c":12.22,"v":58300},{"d":"2025-08-18","o":12.25,"h":13.16,"l":12.25,"c":13.16,"v":656100},{"d":"2025-08-19","o":13.14,"h":13.18,"l":12.59,"c":12.89,"v":547400},{"d":"2025-08-20","o":13,"h":13.37,"l":13,"c":13.17,"v":218900},{"d":"2025-08-21","o":13.06,"h":13.42,"l":13.06,"c":13.1,"v":135500},{"d":"2025-08-22","o":13.13,"h":13.75,"l":13.05,"c":13.51,"v":113500},{"d":"2025-08-25","o":13.61,"h":13.79,"l":13.46,"c":13.49,"v":99700},{"d":"2025-08-26","o":13.58,"h":14,"l":13.5,"c":13.89,"v":504500},{"d":"2025-08-27","o":13.93,"h":13.95,"l":13.61,"c":13.95,"v":82400},{"d":"2025-08-28","o":14.02,"h":14.02,"l":13.81,"c":13.85,"v":169300},{"d":"2025-08-29","o":13.83,"h":14.03,"l":13.78,"c":14,"v":74200},{"d":"2025-09-02","o":14.16,"h":14.33,"l":13.78,"c":14.18,"v":98300},{"d":"2025-09-03","o":14.35,"h":14.67,"l":14.23,"c":14.46,"v":116700},{"d":"2025-09-04","o":14.35,"h":14.37,"l":14.01,"c":14.25,"v":71300},{"d":"2025-09-05","o":14.69,"h":15.09,"l":14.4,"c":15.02,"v":153600},{"d":"2025-09-08","o":15.39,"h":15.57,"l":14.93,"c":15.52,"v":222800},{"d":"2025-09-09","o":15.6,"h":15.65,"l":15,"c":15.12,"v":157000},{"d":"2025-09-10","o":15.29,"h":15.55,"l":15.01,"c":15.49,"v":147700},{"d":"2025-09-11","o":15.45,"h":15.61,"l":15.17,"c":15.55,"v":205100},{"d":"2025-09-12","o":15.46,"h":15.59,"l":15.42,"c":15.49,"v":609300},{"d":"2025-09-15","o":15.56,"h":15.79,"l":15.48,"c":15.73,"v":161800},{"d":"2025-09-16","o":15.84,"h":16,"l":15.08,"c":15.1,"v":139700},{"d":"2025-09-17","o":15.01,"h":15.48,"l":14.84,"c":15.07,"v":131700},{"d":"2025-09-18","o":15.11,"h":15.6,"l":14.68,"c":15.43,"v":141100},{"d":"2025-09-19","o":15.54,"h":16,"l":15.5,"c":15.8,"v":538800},{"d":"2025-09-22","o":15.92,"h":16.66,"l":15.8,"c":16.65,"v":154100},{"d":"2025-09-23","o":17.01,"h":17.29,"l":16.86,"c":17.19,"v":193900},{"d":"2025-09-24","o":17.23,"h":17.5,"l":16.72,"c":16.91,"v":148200},{"d":"2025-09-25","o":16.93,"h":17.07,"l":16.55,"c":16.89,"v":121500},{"d":"2025-09-26","o":16.95,"h":17.17,"l":16.73,"c":17.06,"v":63100},{"d":"2025-09-29","o":17.46,"h":17.68,"l":17.09,"c":17.51,"v":175400},{"d":"2025-09-30","o":17.3,"h":17.8,"l":17.3,"c":17.51,"v":92000},{"d":"2025-10-01","o":17.63,"h":18,"l":17.54,"c":17.59,"v":126500},{"d":"2025-10-02","o":17.79,"h":18.8,"l":17.25,"c":18.39,"v":470800},{"d":"2025-10-03","o":18.39,"h":18.44,"l":17.85,"c":18.21,"v":768700},{"d":"2025-10-06","o":18.06,"h":18.51,"l":17.96,"c":18.03,"v":193900},{"d":"2025-10-07","o":17.97,"h":18.43,"l":17.92,"c":18.35,"v":167500},{"d":"2025-10-08","o":19,"h":19,"l":18.42,"c":18.86,"v":278600},{"d":"2025-10-09","o":18.95,"h":18.95,"l":17.6,"c":17.7,"v":275400},{"d":"2025-10-10","o":17.99,"h":18.14,"l":17.58,"c":17.74,"v":158400},{"d":"2025-10-13","o":18.75,"h":19.18,"l":18.31,"c":18.86,"v":125200},{"d":"2025-10-14","o":18.59,"h":19.24,"l":18.3,"c":18.96,"v":255200},{"d":"2025-10-15","o":19.36,"h":20.49,"l":19.36,"c":20.49,"v":508100},{"d":"2025-10-16","o":19.8,"h":20.2,"l":18.91,"c":19.3,"v":836100},{"d":"2025-10-17","o":19.1,"h":19.1,"l":17.69,"c":18.18,"v":855500},{"d":"2025-10-20","o":18.71,"h":19.23,"l":18.11,"c":19.12,"v":627400},{"d":"2025-10-21","o":18.06,"h":18.23,"l":16.79,"c":17.26,"v":341500},{"d":"2025-10-22","o":16.71,"h":17.8,"l":16.6,"c":17.61,"v":318100},{"d":"2025-10-23","o":17.94,"h":18.02,"l":17.64,"c":17.67,"v":165300},{"d":"2025-10-24","o":17.5,"h":18.12,"l":17.5,"c":18.11,"v":138500},{"d":"2025-10-27","o":17.75,"h":18.08,"l":16.9,"c":17.51,"v":677800},{"d":"2025-10-28","o":17.06,"h":17.6,"l":16.95,"c":17.26,"v":146000},{"d":"2025-10-29","o":17.75,"h":17.75,"l":17.13,"c":17.3,"v":269100},{"d":"2025-10-30","o":17.36,"h":17.92,"l":17.1,"c":17.45,"v":340300},{"d":"2025-10-31","o":17.39,"h":17.58,"l":14.89,"c":15.22,"v":1027300},{"d":"2025-11-03","o":15.33,"h":15.8,"l":14.93,"c":15.52,"v":789600},{"d":"2025-11-04","o":15.22,"h":15.37,"l":14.6,"c":14.66,"v":872700},{"d":"2025-11-05","o":14.92,"h":15.3,"l":14.87,"c":15.07,"v":328400},{"d":"2025-11-06","o":15.4,"h":16.13,"l":14.81,"c":14.82,"v":426400},{"d":"2025-11-07","o":14.86,"h":15.45,"l":14.86,"c":15.45,"v":249800},{"d":"2025-11-10","o":16.29,"h":16.71,"l":16.17,"c":16.41,"v":333900},{"d":"2025-11-11","o":16.73,"h":16.73,"l":16.17,"c":16.5,"v":273800},{"d":"2025-11-12","o":16.5,"h":17.15,"l":16.36,"c":16.83,"v":515200},{"d":"2025-11-13","o":16.93,"h":17.83,"l":16.68,"c":16.75,"v":1125800},{"d":"2025-11-14","o":15.99,"h":16.57,"l":15.64,"c":16.47,"v":543700},{"d":"2025-11-17","o":16.45,"h":16.92,"l":16.33,"c":16.54,"v":749100},{"d":"2025-11-18","o":17.12,"h":17.12,"l":16.35,"c":16.77,"v":305100},{"d":"2025-11-19","o":17.09,"h":17.27,"l":16.46,"c":16.72,"v":231200},{"d":"2025-11-20","o":16.92,"h":17.29,"l":15.98,"c":16.04,"v":630700},{"d":"2025-11-21","o":15.85,"h":16.34,"l":15.62,"c":16.26,"v":333900},{"d":"2025-11-24","o":16.37,"h":16.96,"l":16.37,"c":16.96,"v":275000},{"d":"2025-11-25","o":17.3,"h":17.53,"l":16.95,"c":17.47,"v":684700},{"d":"2025-11-26","o":17.66,"h":19.27,"l":17.66,"c":19.21,"v":427900},{"d":"2025-11-28","o":20,"h":21.51,"l":19.97,"c":21.11,"v":1198000},{"d":"2025-12-01","o":21.85,"h":21.86,"l":20.39,"c":21.15,"v":848000},{"d":"2025-12-02","o":21,"h":21.24,"l":20.39,"c":20.99,"v":622700},{"d":"2025-12-03","o":21.7,"h":22.7,"l":21.45,"c":21.93,"v":1073500},{"d":"2025-12-04","o":22.04,"h":22.4,"l":21.85,"c":22.02,"v":640000},{"d":"2025-12-05","o":22.51,"h":23,"l":22.05,"c":22.22,"v":683500},{"d":"2025-12-08","o":22.4,"h":22.56,"l":21.55,"c":21.63,"v":499000},{"d":"2025-12-09","o":21.59,"h":22.31,"l":21.53,"c":22,"v":648600},{"d":"2025-12-10","o":21.87,"h":21.87,"l":21.03,"c":21.81,"v":1142500},{"d":"2025-12-11","o":21.87,"h":22.68,"l":21.7,"c":22.61,"v":819600},{"d":"2025-12-12","o":22.9,"h":23.48,"l":22.56,"c":22.97,"v":1137700},{"d":"2025-12-15","o":23.2,"h":23.82,"l":22.89,"c":23.38,"v":911600},{"d":"2025-12-16","o":23.3,"h":23.6,"l":22.22,"c":22.37,"v":636800},{"d":"2025-12-17","o":22.77,"h":22.99,"l":22.39,"c":22.8,"v":542200},{"d":"2025-12-18","o":22.65,"h":23.18,"l":22.32,"c":22.67,"v":842500},{"d":"2025-12-19","o":22.96,"h":23.74,"l":22.84,"c":23.28,"v":3229100},{"d":"2025-12-22","o":23.99,"h":25,"l":23.91,"c":24.89,"v":725000},{"d":"2025-12-23","o":25.05,"h":25.1,"l":24.32,"c":24.76,"v":322400},{"d":"2025-12-24","o":24.55,"h":24.68,"l":24.1,"c":24.46,"v":133100},{"d":"2025-12-26","o":24.74,"h":24.99,"l":24.01,"c":24.92,"v":169900},{"d":"2025-12-29","o":24,"h":24.13,"l":22.95,"c":22.96,"v":574100},{"d":"2025-12-30","o":23.57,"h":23.77,"l":23.1,"c":23.18,"v":358000},{"d":"2025-12-31","o":22.89,"h":23.42,"l":22.77,"c":22.88,"v":242900},{"d":"2026-01-02","o":23.36,"h":23.38,"l":22,"c":23.11,"v":623100},{"d":"2026-01-05","o":23.79,"h":24.16,"l":23.62,"c":23.71,"v":763800},{"d":"2026-01-06","o":24.02,"h":25.2,"l":23.99,"c":25.16,"v":548000},{"d":"2026-01-07","o":24.59,"h":24.88,"l":23.48,"c":24.67,"v":565900},{"d":"2026-01-08","o":24.3,"h":24.88,"l":24.05,"c":24.84,"v":524500},{"d":"2026-01-09","o":25.16,"h":25.16,"l":24.25,"c":25.12,"v":1437500},{"d":"2026-01-12","o":25.91,"h":26.58,"l":25.91,"c":26.21,"v":1482500},{"d":"2026-01-13","o":26.47,"h":26.86,"l":26.13,"c":26.56,"v":877200},{"d":"2026-01-14","o":27.05,"h":27.45,"l":26.49,"c":27.26,"v":644300},{"d":"2026-01-15","o":26.99,"h":27.47,"l":26.41,"c":27.12,"v":689300},{"d":"2026-01-16","o":27.12,"h":27.65,"l":26.83,"c":27.62,"v":359200},{"d":"2026-01-20","o":28.1,"h":29.47,"l":27.57,"c":29.25,"v":2331100},{"d":"2026-01-21","o":29.5,"h":29.84,"l":28.86,"c":29.49,"v":1353500},{"d":"2026-01-22","o":29.5,"h":30.96,"l":29.47,"c":30.7,"v":1420400},{"d":"2026-01-23","o":30.69,"h":30.72,"l":29.81,"c":30.4,"v":1143100},{"d":"2026-01-26","o":31.5,"h":31.82,"l":31.31,"c":31.6,"v":4548400},{"d":"2026-01-27","o":31.49,"h":31.91,"l":31.49,"c":31.7,"v":2608400},{"d":"2026-01-28","o":31.7,"h":31.85,"l":31.32,"c":31.67,"v":3083700},{"d":"2026-01-29","o":31.52,"h":32.08,"l":31.25,"c":32.01,"v":1407400},{"d":"2026-01-30","o":31.25,"h":31.97,"l":31.1,"c":31.45,"v":1985800},{"d":"2026-02-02","o":31.21,"h":31.68,"l":31,"c":31.1,"v":1224700},{"d":"2026-02-03","o":31.7,"h":31.8,"l":31.19,"c":31.61,"v":381500},{"d":"2026-02-04","o":31.8,"h":31.8,"l":31.22,"c":31.53,"v":646400},{"d":"2026-02-05","o":31.16,"h":31.51,"l":31.03,"c":31.08,"v":938300},{"d":"2026-02-06","o":31.47,"h":31.61,"l":31.12,"c":31.19,"v":812400},{"d":"2026-02-09","o":31.65,"h":31.68,"l":31.39,"c":31.65,"v":711700},{"d":"2026-02-10","o":31.5,"h":31.76,"l":31.5,"c":31.53,"v":775400},{"d":"2026-02-11","o":31.8,"h":31.8,"l":31.44,"c":31.57,"v":418300},{"d":"2026-02-12","o":31.5,"h":31.6,"l":31.18,"c":31.29,"v":430800},{"d":"2026-02-13","o":31.29,"h":31.56,"l":31.29,"c":31.47,"v":408400},{"d":"2026-02-17","o":31.15,"h":31.36,"l":31.1,"c":31.33,"v":452700},{"d":"2026-02-18","o":31.46,"h":31.5,"l":31.21,"c":31.22,"v":249300},{"d":"2026-02-19","o":31.18,"h":31.38,"l":31.16,"c":31.3,"v":1941600},{"d":"2026-02-20","o":31.23,"h":31.45,"l":31.23,"c":31.33,"v":238300},{"d":"2026-02-23","o":31.4,"h":31.41,"l":31.24,"c":31.27,"v":433900},{"d":"2026-02-24","o":31.06,"h":31.41,"l":31.02,"c":31.36,"v":266600},{"d":"2026-02-25","o":31.5,"h":31.6,"l":31.34,"c":31.53,"v":325500},{"d":"2026-02-26","o":31.43,"h":31.55,"l":31.39,"c":31.41,"v":279000},{"d":"2026-02-27","o":31.66,"h":31.66,"l":31.45,"c":31.64,"v":403300},{"d":"2026-03-02","o":31.54,"h":31.7,"l":31.36,"c":31.49,"v":331300},{"d":"2026-03-03","o":31.05,"h":31.57,"l":30.99,"c":31.4,"v":244000},{"d":"2026-03-04","o":31.65,"h":31.65,"l":31.35,"c":31.45,"v":159900},{"d":"2026-03-05","o":31.26,"h":31.48,"l":31.03,"c":31.24,"v":294900},{"d":"2026-03-06","o":31.18,"h":31.53,"l":31.11,"c":31.37,"v":284600},{"d":"2026-03-09","o":31.26,"h":31.6,"l":31.26,"c":31.47,"v":1663100},{"d":"2026-03-10","o":31.47,"h":31.76,"l":31.47,"c":31.59,"v":1582300},{"d":"2026-03-11","o":31.5,"h":31.68,"l":31.43,"c":31.65,"v":413100},{"d":"2026-03-12","o":31.54,"h":31.65,"l":31.38,"c":31.42,"v":323700},{"d":"2026-03-13","o":31.4,"h":31.4,"l":31.05,"c":31.08,"v":339900},{"d":"2026-03-16","o":31.12,"h":31.35,"l":31.12,"c":31.21,"v":431200},{"d":"2026-03-17","o":31.26,"h":31.44,"l":31.23,"c":31.35,"v":318000},{"d":"2026-03-18","o":31.24,"h":31.32,"l":31.11,"c":31.18,"v":439300},{"d":"2026-03-19","o":30.76,"h":31.18,"l":30.2,"c":31.02,"v":1669200},{"d":"2026-03-20","o":31.17,"h":31.25,"l":30.6,"c":30.6,"v":2831200},{"d":"2026-03-23","o":30.98,"h":31.21,"l":30.8,"c":31.05,"v":342400},{"d":"2026-03-24","o":31.13,"h":31.16,"l":31,"c":31.14,"v":301000},{"d":"2026-03-25","o":31.5,"h":31.5,"l":31.03,"c":31.07,"v":259800},{"d":"2026-03-26","o":30.96,"h":31.21,"l":30.96,"c":30.98,"v":234100},{"d":"2026-03-27","o":30.95,"h":31.08,"l":30.84,"c":31.04,"v":196900},{"d":"2026-03-30","o":31.32,"h":31.32,"l":30.84,"c":30.92,"v":214400},{"d":"2026-03-31","o":31.03,"h":31.04,"l":30.86,"c":31.04,"v":220888},{"d":"2026-04-01","o":31.2,"h":31.27,"l":31.04,"c":31.21,"v":338326},{"d":"2026-04-02","o":31,"h":31.2,"l":30.87,"c":31.19,"v":168393},{"d":"2026-04-06","o":31.28,"h":31.28,"l":31.09,"c":31.2,"v":174401},{"d":"2026-04-07","o":31.3,"h":31.34,"l":31.11,"c":31.34,"v":188378},{"d":"2026-04-08","o":31.5,"h":31.62,"l":31.31,"c":31.62,"v":208479},{"d":"2026-04-09","o":31.62,"h":31.62,"l":31.52,"c":31.53,"v":163703},{"d":"2026-04-10","o":31.53,"h":31.65,"l":31.48,"c":31.53,"v":99613},{"d":"2026-04-13","o":31.39,"h":31.65,"l":31.49,"c":31.62,"v":157025},{"d":"2026-04-14","o":31.8,"h":31.8,"l":31.63,"c":31.72,"v":165311},{"d":"2026-04-15","o":31.65,"h":31.86,"l":31.67,"c":31.86,"v":962921},{"d":"2026-04-16","o":31.99,"h":31.94,"l":31.77,"c":31.91,"v":251943},{"d":"2026-04-17","o":31.96,"h":31.98,"l":31.85,"c":31.87,"v":269886},{"d":"2026-04-20","o":31.83,"h":31.99,"l":31.83,"c":31.92,"v":332182},{"d":"2026-04-21","o":31.92,"h":31.98,"l":31.87,"c":31.89,"v":381274},{"d":"2026-04-22","o":32.13,"h":32.2,"l":31.85,"c":31.85,"v":168161},{"d":"2026-04-23","o":31.83,"h":31.95,"l":31.77,"c":31.81,"v":243774},{"d":"2026-04-24","o":31.94,"h":31.94,"l":31.83,"c":31.92,"v":119167},{"d":"2026-04-27","o":31.93,"h":32.05,"l":29,"c":30.45,"v":741437},{"d":"2026-04-28","o":30.64,"h":30.85,"l":30.07,"c":30.13,"v":287505},{"d":"2026-04-29","o":30.13,"h":30.87,"l":30.18,"c":30.32,"v":253101},{"d":"2026-04-30","o":30.62,"h":30.65,"l":29.8,"c":29.9,"v":226564},{"d":"2026-05-01","o":29.99,"h":30.12,"l":28.4,"c":29.14,"v":582834},{"d":"2026-05-04","o":28.96,"h":29.55,"l":27.93,"c":28.29,"v":938643},{"d":"2026-05-05","o":28.32,"h":29.5,"l":28.4,"c":29.46,"v":144393},{"d":"2026-05-06","o":29.64,"h":30.25,"l":29.51,"c":29.97,"v":255505},{"d":"2026-05-07","o":29.97,"h":30.26,"l":29.05,"c":29.16,"v":737070},{"d":"2026-05-08","o":29.45,"h":29.59,"l":29,"c":29.59,"v":156398},{"d":"2026-05-11","o":29.72,"h":29.94,"l":29.41,"c":29.94,"v":214342},{"d":"2026-05-12","o":29.76,"h":29.95,"l":29.48,"c":29.87,"v":275351},{"d":"2026-05-13","o":29.79,"h":29.75,"l":29.22,"c":29.51,"v":132622},{"d":"2026-05-14","o":29.39,"h":29.4,"l":29.2,"c":29.33,"v":176055},{"d":"2026-05-15","o":28.9,"h":29.12,"l":28.21,"c":28.21,"v":238165},{"d":"2026-05-18","o":28.25,"h":28.52,"l":27.8,"c":27.8,"v":165982},{"d":"2026-05-19","o":27.61,"h":28.19,"l":27.48,"c":27.68,"v":272762}]