[{"d":"2024-11-12","o":7,"h":7,"l":5.61,"c":5.7,"v":406400},{"d":"2024-11-13","o":5.75,"h":5.84,"l":5.61,"c":5.74,"v":85600},{"d":"2024-11-14","o":5.75,"h":5.75,"l":5.63,"c":5.68,"v":17000},{"d":"2024-11-15","o":5.6,"h":5.82,"l":5.35,"c":5.37,"v":96200},{"d":"2024-11-18","o":5.4,"h":5.75,"l":5.39,"c":5.7,"v":92100},{"d":"2024-11-19","o":5.73,"h":5.8,"l":5.6,"c":5.66,"v":171000},{"d":"2024-11-20","o":5.74,"h":5.85,"l":5.57,"c":5.78,"v":134800},{"d":"2024-11-21","o":5.85,"h":5.85,"l":5.7,"c":5.75,"v":102100},{"d":"2024-11-22","o":5.77,"h":5.8,"l":5.68,"c":5.72,"v":52200},{"d":"2024-11-25","o":5.75,"h":5.8,"l":5.62,"c":5.72,"v":237200},{"d":"2024-11-26","o":5.84,"h":6,"l":5.72,"c":5.95,"v":148000},{"d":"2024-11-27","o":6,"h":6.8,"l":5.93,"c":6.67,"v":402600},{"d":"2024-11-29","o":6.79,"h":6.88,"l":6.52,"c":6.62,"v":17200},{"d":"2024-12-02","o":6.66,"h":6.98,"l":5.91,"c":6.1,"v":144300},{"d":"2024-12-03","o":6.1,"h":6.42,"l":5.7,"c":5.9,"v":307900},{"d":"2024-12-04","o":5.66,"h":5.85,"l":5.66,"c":5.74,"v":44400},{"d":"2024-12-05","o":5.84,"h":5.85,"l":5.6,"c":5.72,"v":87200},{"d":"2024-12-06","o":5.72,"h":5.75,"l":5.59,"c":5.66,"v":52100},{"d":"2024-12-09","o":5.6,"h":5.74,"l":5.6,"c":5.68,"v":143400},{"d":"2024-12-10","o":5.68,"h":5.76,"l":5.62,"c":5.74,"v":82000},{"d":"2024-12-11","o":5.53,"h":5.84,"l":5.5,"c":5.74,"v":189000},{"d":"2024-12-12","o":5.72,"h":5.8,"l":5.63,"c":5.74,"v":63800},{"d":"2024-12-13","o":5.75,"h":5.75,"l":5.4,"c":5.42,"v":15100},{"d":"2024-12-16","o":5.48,"h":5.63,"l":4.66,"c":4.79,"v":148100},{"d":"2024-12-17","o":5.07,"h":5.69,"l":5.02,"c":5.58,"v":129300},{"d":"2024-12-18","o":5.59,"h":5.7,"l":4.99,"c":5.16,"v":99900},{"d":"2024-12-19","o":5.24,"h":5.29,"l":4.9,"c":5,"v":126500},{"d":"2024-12-20","o":5,"h":5.15,"l":4.82,"c":4.93,"v":50600},{"d":"2024-12-23","o":5.3,"h":5.3,"l":4.91,"c":5.03,"v":46100},{"d":"2024-12-24","o":4.97,"h":5.03,"l":4.95,"c":5.03,"v":15900},{"d":"2024-12-26","o":4.95,"h":5.5,"l":4.81,"c":5.07,"v":162200},{"d":"2024-12-27","o":5.07,"h":5.53,"l":5,"c":5.13,"v":146000},{"d":"2024-12-30","o":5.15,"h":5.64,"l":5.12,"c":5.64,"v":77700},{"d":"2024-12-31","o":5.5,"h":5.89,"l":5.42,"c":5.89,"v":147100},{"d":"2025-01-02","o":5.99,"h":5.99,"l":5.47,"c":5.67,"v":36200},{"d":"2025-01-03","o":6,"h":6,"l":5.4,"c":5.67,"v":12000},{"d":"2025-01-06","o":5.83,"h":5.95,"l":5.55,"c":5.86,"v":87200},{"d":"2025-01-07","o":5.76,"h":5.89,"l":5.54,"c":5.72,"v":108200},{"d":"2025-01-08","o":6.22,"h":6.24,"l":5.65,"c":5.72,"v":265100},{"d":"2025-01-10","o":5.74,"h":6.18,"l":5.65,"c":6.09,"v":176900},{"d":"2025-01-13","o":6.01,"h":6.15,"l":5.8,"c":6.09,"v":56800},{"d":"2025-01-14","o":6.27,"h":6.3,"l":5.88,"c":5.88,"v":88400},{"d":"2025-01-15","o":6.11,"h":6.45,"l":5.85,"c":6.05,"v":221400},{"d":"2025-01-16","o":5.99,"h":6.1,"l":5.84,"c":5.95,"v":68400},{"d":"2025-01-17","o":6.02,"h":6.21,"l":5.96,"c":5.96,"v":51900},{"d":"2025-01-21","o":6.16,"h":6.39,"l":5.62,"c":5.99,"v":112400},{"d":"2025-01-22","o":6.14,"h":6.18,"l":5.63,"c":5.92,"v":190000},{"d":"2025-01-23","o":5.87,"h":6.4,"l":5.58,"c":6.27,"v":120000},{"d":"2025-01-24","o":6.26,"h":6.72,"l":6.17,"c":6.55,"v":200500},{"d":"2025-01-27","o":6.35,"h":6.8,"l":5.8,"c":6.41,"v":300900},{"d":"2025-01-28","o":6.57,"h":7,"l":6.26,"c":6.61,"v":170800},{"d":"2025-01-29","o":6.5,"h":6.65,"l":6.11,"c":6.32,"v":144300},{"d":"2025-01-30","o":6.38,"h":6.5,"l":5.98,"c":6,"v":78500},{"d":"2025-01-31","o":6.16,"h":6.25,"l":5.72,"c":5.72,"v":126100},{"d":"2025-02-03","o":5.7,"h":6,"l":5.52,"c":5.89,"v":131400},{"d":"2025-02-04","o":6,"h":6.26,"l":5.75,"c":6.01,"v":52400},{"d":"2025-02-05","o":5.91,"h":6.15,"l":5.75,"c":6,"v":107500},{"d":"2025-02-06","o":6.1,"h":6.1,"l":5.76,"c":5.9,"v":16500},{"d":"2025-02-07","o":5.85,"h":6.03,"l":5.75,"c":5.77,"v":35100},{"d":"2025-02-10","o":5.75,"h":6,"l":5.71,"c":6,"v":36800},{"d":"2025-02-11","o":6.03,"h":6.17,"l":5.8,"c":5.85,"v":5900},{"d":"2025-02-12","o":5.83,"h":6.04,"l":5.71,"c":5.8,"v":90300},{"d":"2025-02-13","o":5.86,"h":5.97,"l":5.71,"c":5.72,"v":27900},{"d":"2025-02-14","o":5.75,"h":6.2,"l":5.75,"c":6.03,"v":72600},{"d":"2025-02-18","o":6.19,"h":6.5,"l":6.08,"c":6.39,"v":89900},{"d":"2025-02-19","o":6.25,"h":6.66,"l":6.19,"c":6.54,"v":128700},{"d":"2025-02-20","o":6.57,"h":6.88,"l":6.22,"c":6.3,"v":203300},{"d":"2025-02-21","o":6.51,"h":6.68,"l":5.9,"c":6.28,"v":67500},{"d":"2025-02-24","o":6.31,"h":6.7,"l":5.9,"c":5.94,"v":74900},{"d":"2025-02-25","o":6.02,"h":6.3,"l":5.56,"c":5.83,"v":76200},{"d":"2025-02-26","o":5.89,"h":6.18,"l":5.7,"c":6.1,"v":39500},{"d":"2025-02-27","o":6.19,"h":6.34,"l":5.9,"c":6,"v":30200},{"d":"2025-02-28","o":6.01,"h":6.15,"l":5.96,"c":6.01,"v":7600},{"d":"2025-03-03","o":6.01,"h":6.29,"l":5.48,"c":5.48,"v":49600},{"d":"2025-03-04","o":5.53,"h":5.86,"l":5.53,"c":5.75,"v":17800},{"d":"2025-03-05","o":5.8,"h":5.95,"l":5.8,"c":5.8,"v":18400},{"d":"2025-03-06","o":5.92,"h":5.99,"l":4.89,"c":5.36,"v":61500},{"d":"2025-03-07","o":5.56,"h":6,"l":5.23,"c":5.31,"v":21500},{"d":"2025-03-10","o":5.41,"h":5.7,"l":5.41,"c":5.47,"v":10300},{"d":"2025-03-11","o":5.45,"h":5.66,"l":5.45,"c":5.6,"v":5300},{"d":"2025-03-12","o":5.67,"h":5.68,"l":5.25,"c":5.25,"v":42300},{"d":"2025-03-13","o":5.23,"h":5.67,"l":5.23,"c":5.63,"v":20100},{"d":"2025-03-14","o":5.54,"h":5.79,"l":5.43,"c":5.44,"v":6400},{"d":"2025-03-17","o":5.33,"h":5.79,"l":5.33,"c":5.69,"v":7000},{"d":"2025-03-18","o":6.61,"h":6.75,"l":5.64,"c":5.8,"v":90000},{"d":"2025-03-19","o":6.17,"h":6.17,"l":5.6,"c":5.7,"v":38800},{"d":"2025-03-20","o":5.95,"h":6.01,"l":5.01,"c":5.55,"v":63800},{"d":"2025-03-21","o":5.68,"h":5.68,"l":5.24,"c":5.37,"v":63800},{"d":"2025-03-24","o":5.5,"h":5.6,"l":5.26,"c":5.33,"v":46200},{"d":"2025-03-25","o":5.34,"h":5.65,"l":5.28,"c":5.48,"v":79500},{"d":"2025-03-26","o":5.48,"h":5.59,"l":5.48,"c":5.52,"v":21700},{"d":"2025-03-27","o":5.86,"h":5.86,"l":5.3,"c":5.31,"v":105900},{"d":"2025-03-28","o":5.51,"h":5.63,"l":5.26,"c":5.53,"v":20800},{"d":"2025-03-31","o":5.41,"h":5.64,"l":5.06,"c":5.06,"v":40700},{"d":"2025-04-01","o":5.25,"h":5.3,"l":4.85,"c":4.85,"v":49700},{"d":"2025-04-02","o":4.99,"h":5.3,"l":4.9,"c":5.08,"v":28600},{"d":"2025-04-03","o":5,"h":5.28,"l":4.8,"c":4.99,"v":14700},{"d":"2025-04-04","o":5.06,"h":5.06,"l":4.28,"c":4.83,"v":52400},{"d":"2025-04-07","o":4.69,"h":4.99,"l":4.36,"c":4.43,"v":59100},{"d":"2025-04-08","o":4.5,"h":4.82,"l":3.75,"c":3.75,"v":273100},{"d":"2025-04-09","o":3.81,"h":4.35,"l":3.75,"c":4.18,"v":360000},{"d":"2025-04-10","o":4.22,"h":4.45,"l":4.01,"c":4.17,"v":33300},{"d":"2025-04-11","o":4.4,"h":4.45,"l":4.27,"c":4.38,"v":63100},{"d":"2025-04-14","o":4.45,"h":4.83,"l":4.38,"c":4.83,"v":27500},{"d":"2025-04-15","o":4.64,"h":5.09,"l":4.38,"c":4.61,"v":47700},{"d":"2025-04-16","o":4.81,"h":4.81,"l":4.25,"c":4.25,"v":55500},{"d":"2025-04-17","o":4.4,"h":4.83,"l":3.97,"c":4.12,"v":64800},{"d":"2025-04-21","o":4.25,"h":4.47,"l":4.2,"c":4.21,"v":57400},{"d":"2025-04-22","o":4.5,"h":4.85,"l":4.31,"c":4.56,"v":47300},{"d":"2025-04-23","o":4.57,"h":5.64,"l":4.41,"c":4.92,"v":153300},{"d":"2025-04-24","o":4.91,"h":5.72,"l":4.81,"c":5.06,"v":24700},{"d":"2025-04-25","o":5.09,"h":5.55,"l":5.04,"c":5.04,"v":61900},{"d":"2025-04-28","o":5.1,"h":5.37,"l":5,"c":5.01,"v":35500},{"d":"2025-04-29","o":5.04,"h":5.43,"l":5,"c":5.27,"v":49300},{"d":"2025-04-30","o":5.25,"h":5.52,"l":5,"c":5.52,"v":101900},{"d":"2025-05-01","o":5.52,"h":6.19,"l":5.32,"c":5.98,"v":76700},{"d":"2025-05-02","o":6,"h":6.75,"l":5.78,"c":6.39,"v":105300},{"d":"2025-05-05","o":6.35,"h":7,"l":6.03,"c":6.76,"v":222200},{"d":"2025-05-06","o":6.69,"h":6.99,"l":6.5,"c":6.96,"v":67800},{"d":"2025-05-07","o":7,"h":8.61,"l":6.98,"c":7.49,"v":229400},{"d":"2025-05-08","o":7.5,"h":7.75,"l":7.4,"c":7.4,"v":103600},{"d":"2025-05-09","o":7.44,"h":7.63,"l":7.18,"c":7.43,"v":20900},{"d":"2025-05-12","o":7.66,"h":7.75,"l":7.21,"c":7.45,"v":26200},{"d":"2025-05-13","o":7.53,"h":7.53,"l":6.74,"c":6.91,"v":61300},{"d":"2025-05-14","o":7.07,"h":7.37,"l":6.81,"c":6.86,"v":49200},{"d":"2025-05-15","o":6.99,"h":7.1,"l":6.55,"c":6.81,"v":99500},{"d":"2025-05-16","o":7.15,"h":9.68,"l":6.95,"c":8.65,"v":669600},{"d":"2025-05-19","o":8.73,"h":10.79,"l":8.73,"c":10,"v":353000},{"d":"2025-05-20","o":10.33,"h":11.4,"l":9.8,"c":10.57,"v":422800},{"d":"2025-05-21","o":10.41,"h":10.77,"l":9.85,"c":9.85,"v":67600},{"d":"2025-05-22","o":9.85,"h":9.91,"l":7.91,"c":8.69,"v":375400},{"d":"2025-05-23","o":8.65,"h":9.43,"l":8.6,"c":9.14,"v":192100},{"d":"2025-05-27","o":9.2,"h":9.39,"l":8.69,"c":8.82,"v":127600},{"d":"2025-05-28","o":8.92,"h":9.15,"l":7.57,"c":8.43,"v":320400},{"d":"2025-05-29","o":8.68,"h":10.09,"l":8.68,"c":10.09,"v":345000},{"d":"2025-05-30","o":10.55,"h":10.55,"l":9.25,"c":9.33,"v":122900},{"d":"2025-06-02","o":9.9,"h":10.19,"l":9.35,"c":9.74,"v":176400},{"d":"2025-06-03","o":9.96,"h":10.35,"l":9.51,"c":9.79,"v":105700},{"d":"2025-06-04","o":9.82,"h":10.1,"l":9.48,"c":9.57,"v":78500},{"d":"2025-06-05","o":9.59,"h":9.85,"l":8.85,"c":9.67,"v":65300},{"d":"2025-06-06","o":9.69,"h":10.1,"l":9.05,"c":9.38,"v":79300},{"d":"2025-06-09","o":9.38,"h":9.5,"l":8.75,"c":9.17,"v":88100},{"d":"2025-06-10","o":9.25,"h":9.58,"l":8.65,"c":9.02,"v":86400},{"d":"2025-06-11","o":9.13,"h":9.6,"l":9.08,"c":9.6,"v":65000},{"d":"2025-06-12","o":9.54,"h":9.9,"l":9.3,"c":9.6,"v":67100},{"d":"2025-06-13","o":9.53,"h":9.86,"l":9.3,"c":9.35,"v":80300},{"d":"2025-06-16","o":9.42,"h":9.71,"l":9.05,"c":9.22,"v":39200},{"d":"2025-06-17","o":9.2,"h":9.4,"l":9.02,"c":9.1,"v":57600},{"d":"2025-06-18","o":9.04,"h":9.34,"l":8.74,"c":8.94,"v":45600},{"d":"2025-06-20","o":9.23,"h":9.4,"l":8.5,"c":9.16,"v":79800},{"d":"2025-06-23","o":9.04,"h":9.25,"l":8.77,"c":9,"v":40900},{"d":"2025-06-24","o":9.02,"h":9.05,"l":8.81,"c":8.89,"v":56800},{"d":"2025-06-25","o":8.85,"h":9.75,"l":8.8,"c":9.57,"v":130600},{"d":"2025-06-26","o":9.58,"h":9.6,"l":8.95,"c":9.21,"v":86300},{"d":"2025-06-27","o":9.16,"h":9.34,"l":8.96,"c":9.1,"v":43500},{"d":"2025-06-30","o":8.96,"h":9.39,"l":8.72,"c":9.33,"v":80600},{"d":"2025-07-01","o":9.3,"h":9.32,"l":8.98,"c":9.2,"v":26200},{"d":"2025-07-02","o":9.4,"h":10.74,"l":9.08,"c":10.69,"v":155300},{"d":"2025-07-03","o":10.75,"h":10.75,"l":9.6,"c":10.47,"v":55800},{"d":"2025-07-07","o":10.75,"h":11.24,"l":10.45,"c":11.24,"v":45700},{"d":"2025-07-08","o":11.1,"h":11.23,"l":10.5,"c":10.67,"v":80400},{"d":"2025-07-09","o":10.68,"h":10.94,"l":10.44,"c":10.8,"v":33000},{"d":"2025-07-10","o":10.79,"h":11.54,"l":10.56,"c":11,"v":108700},{"d":"2025-07-11","o":10.85,"h":11.2,"l":10.63,"c":10.81,"v":34000},{"d":"2025-07-14","o":10.77,"h":10.88,"l":10.03,"c":10.53,"v":40300},{"d":"2025-07-15","o":10.64,"h":10.65,"l":10.25,"c":10.4,"v":19200},{"d":"2025-07-16","o":10.3,"h":10.45,"l":10.21,"c":10.39,"v":23800},{"d":"2025-07-17","o":10.41,"h":10.59,"l":10.21,"c":10.27,"v":25600},{"d":"2025-07-18","o":10.31,"h":10.34,"l":9.83,"c":9.99,"v":29100},{"d":"2025-07-21","o":10.05,"h":10.27,"l":9.63,"c":9.98,"v":37100},{"d":"2025-07-22","o":10,"h":10.14,"l":9.71,"c":9.8,"v":38600},{"d":"2025-07-23","o":9.87,"h":10.12,"l":9.74,"c":9.99,"v":44100},{"d":"2025-07-24","o":10.24,"h":10.24,"l":9.87,"c":9.96,"v":40200},{"d":"2025-07-25","o":9.87,"h":10.02,"l":9.69,"c":9.97,"v":30800},{"d":"2025-07-28","o":9.95,"h":10.14,"l":9.42,"c":9.73,"v":42000},{"d":"2025-07-29","o":9.67,"h":10.09,"l":9.25,"c":9.25,"v":98100},{"d":"2025-07-30","o":9.27,"h":9.65,"l":9.11,"c":9.28,"v":50700},{"d":"2025-07-31","o":9.4,"h":9.88,"l":9,"c":9.11,"v":40600},{"d":"2025-08-01","o":9.25,"h":10.15,"l":9,"c":9.05,"v":41200},{"d":"2025-08-04","o":9.15,"h":9.15,"l":8.48,"c":8.74,"v":71600},{"d":"2025-08-05","o":8.68,"h":9.3,"l":8.66,"c":9.09,"v":45500},{"d":"2025-08-06","o":9.15,"h":9.5,"l":8.55,"c":9.35,"v":33300},{"d":"2025-08-07","o":9.45,"h":9.45,"l":8.95,"c":9.13,"v":56000},{"d":"2025-08-08","o":9.1,"h":10,"l":9.09,"c":9.9,"v":43500},{"d":"2025-08-11","o":9.91,"h":10.02,"l":9.49,"c":9.99,"v":63700},{"d":"2025-08-12","o":10.1,"h":10.1,"l":9.41,"c":9.7,"v":39100},{"d":"2025-08-13","o":9.74,"h":10,"l":9.59,"c":9.99,"v":76400},{"d":"2025-08-14","o":9.96,"h":9.96,"l":7.29,"c":8,"v":233500},{"d":"2025-08-15","o":8.52,"h":8.94,"l":7.81,"c":8,"v":202100},{"d":"2025-08-18","o":8.01,"h":8.9,"l":7.93,"c":8.44,"v":91800},{"d":"2025-08-19","o":8.17,"h":8.77,"l":7.81,"c":8.09,"v":47900},{"d":"2025-08-20","o":7.9,"h":8.2,"l":7.79,"c":7.99,"v":37700},{"d":"2025-08-21","o":7.84,"h":8.37,"l":7.84,"c":8.26,"v":44900},{"d":"2025-08-22","o":8.12,"h":8.38,"l":8.02,"c":8.1,"v":58800},{"d":"2025-08-25","o":7.59,"h":8.1,"l":7.53,"c":7.72,"v":86900},{"d":"2025-08-26","o":7.79,"h":8.05,"l":7.62,"c":7.93,"v":34000},{"d":"2025-08-27","o":8.02,"h":8.48,"l":7.92,"c":8.24,"v":46600},{"d":"2025-08-28","o":8.29,"h":8.29,"l":7.97,"c":8.06,"v":34500},{"d":"2025-08-29","o":8.15,"h":8.34,"l":7.95,"c":8.3,"v":42800},{"d":"2025-09-02","o":8.33,"h":8.33,"l":8.1,"c":8.15,"v":28700},{"d":"2025-09-03","o":8.15,"h":8.28,"l":8.01,"c":8.16,"v":33100},{"d":"2025-09-04","o":8.17,"h":8.48,"l":8.06,"c":8.35,"v":56600},{"d":"2025-09-05","o":8.22,"h":8.99,"l":8.17,"c":8.9,"v":141400},{"d":"2025-09-08","o":9,"h":9.68,"l":8.87,"c":9.55,"v":144300},{"d":"2025-09-09","o":9.61,"h":9.85,"l":9.25,"c":9.78,"v":155900},{"d":"2025-09-10","o":9.67,"h":9.77,"l":9.46,"c":9.65,"v":58100},{"d":"2025-09-11","o":9.71,"h":9.87,"l":9.56,"c":9.78,"v":67600},{"d":"2025-09-12","o":9.69,"h":9.98,"l":9.69,"c":9.8,"v":62700},{"d":"2025-09-15","o":9.86,"h":10,"l":9.39,"c":9.45,"v":69400},{"d":"2025-09-16","o":9.65,"h":9.65,"l":8.65,"c":8.72,"v":44400},{"d":"2025-09-17","o":8.88,"h":9.6,"l":8.15,"c":8.47,"v":82500},{"d":"2025-09-18","o":8.75,"h":8.85,"l":8.48,"c":8.58,"v":56100},{"d":"2025-09-19","o":8.51,"h":8.89,"l":7.61,"c":8.02,"v":258100},{"d":"2025-09-22","o":8.01,"h":8.52,"l":7.77,"c":8,"v":57900},{"d":"2025-09-23","o":8.08,"h":8.4,"l":8.08,"c":8.2,"v":33900},{"d":"2025-09-24","o":8.1,"h":8.2,"l":7.78,"c":8,"v":34400},{"d":"2025-09-25","o":7.94,"h":8.07,"l":7.61,"c":7.72,"v":20600},{"d":"2025-09-26","o":7.55,"h":8,"l":7,"c":7.08,"v":120000},{"d":"2025-09-29","o":7.08,"h":7.42,"l":6.56,"c":6.62,"v":98900},{"d":"2025-09-30","o":6.59,"h":6.86,"l":6.4,"c":6.51,"v":159800},{"d":"2025-10-01","o":6.91,"h":7.84,"l":6.69,"c":7.37,"v":256000},{"d":"2025-10-02","o":7.4,"h":7.8,"l":7.05,"c":7.44,"v":93600},{"d":"2025-10-03","o":7.41,"h":7.54,"l":7.28,"c":7.48,"v":54600},{"d":"2025-10-06","o":7.56,"h":7.62,"l":7.34,"c":7.4,"v":146400},{"d":"2025-10-07","o":7.45,"h":7.54,"l":7.27,"c":7.35,"v":39100},{"d":"2025-10-08","o":7.36,"h":7.78,"l":7.36,"c":7.72,"v":185100},{"d":"2025-10-09","o":7.72,"h":7.72,"l":7.36,"c":7.57,"v":87800},{"d":"2025-10-10","o":7.63,"h":7.8,"l":7.01,"c":7.02,"v":59600},{"d":"2025-10-13","o":7.05,"h":7.32,"l":6.8,"c":7.05,"v":88900},{"d":"2025-10-14","o":7.05,"h":7.29,"l":6.8,"c":6.98,"v":86200},{"d":"2025-10-15","o":7.05,"h":7.25,"l":7.05,"c":7.23,"v":51300},{"d":"2025-10-16","o":7.29,"h":7.83,"l":6.96,"c":7.06,"v":73600},{"d":"2025-10-17","o":7.01,"h":7.04,"l":6.56,"c":6.8,"v":97000},{"d":"2025-10-20","o":6.82,"h":7.28,"l":6.76,"c":7.13,"v":122100},{"d":"2025-10-21","o":7.1,"h":7.3,"l":6.51,"c":6.85,"v":214900},{"d":"2025-10-22","o":6.86,"h":7.15,"l":6.75,"c":6.9,"v":77600},{"d":"2025-10-23","o":6.94,"h":6.99,"l":6.77,"c":6.99,"v":40700},{"d":"2025-10-24","o":7.05,"h":7.05,"l":6.84,"c":6.87,"v":24600},{"d":"2025-10-27","o":6.85,"h":6.92,"l":6.55,"c":6.69,"v":82400},{"d":"2025-10-28","o":6.95,"h":6.95,"l":6.6,"c":6.6,"v":95300},{"d":"2025-10-29","o":6.6,"h":6.93,"l":6.5,"c":6.57,"v":90300},{"d":"2025-10-30","o":6.5,"h":6.63,"l":5.92,"c":6.18,"v":292800},{"d":"2025-10-31","o":6.08,"h":6.3,"l":5.91,"c":6.19,"v":44900},{"d":"2025-11-03","o":6.13,"h":6.24,"l":5.65,"c":5.7,"v":154900},{"d":"2025-11-04","o":5.66,"h":6.2,"l":5.63,"c":5.8,"v":141600},{"d":"2025-11-05","o":5.82,"h":6.1,"l":5.16,"c":5.88,"v":214900},{"d":"2025-11-06","o":5.87,"h":6.17,"l":5.51,"c":5.7,"v":162500},{"d":"2025-11-07","o":5.7,"h":6.1,"l":5.38,"c":5.72,"v":272100},{"d":"2025-11-10","o":5.75,"h":6.32,"l":5.75,"c":6.26,"v":56800},{"d":"2025-11-11","o":6.28,"h":6.36,"l":6,"c":6.12,"v":51400},{"d":"2025-11-12","o":6.15,"h":6.24,"l":5.9,"c":6.12,"v":38100},{"d":"2025-11-13","o":6.09,"h":6.25,"l":5.71,"c":6.13,"v":77700},{"d":"2025-11-14","o":6,"h":6.47,"l":5.5,"c":5.94,"v":144300},{"d":"2025-11-17","o":5.94,"h":6.36,"l":5.75,"c":5.9,"v":172100},{"d":"2025-11-18","o":5.86,"h":6.23,"l":5.6,"c":6.23,"v":148700},{"d":"2025-11-19","o":6.21,"h":6.33,"l":5.8,"c":5.92,"v":36800},{"d":"2025-11-20","o":5.99,"h":6.1,"l":5.67,"c":5.83,"v":47300},{"d":"2025-11-21","o":5.83,"h":5.97,"l":5.66,"c":5.75,"v":46700},{"d":"2025-11-24","o":5.8,"h":6.15,"l":5.7,"c":6.02,"v":22700},{"d":"2025-11-25","o":6.11,"h":6.2,"l":5.8,"c":6.09,"v":20500},{"d":"2025-11-26","o":6.12,"h":6.15,"l":6.01,"c":6.09,"v":41700},{"d":"2025-11-28","o":6.04,"h":6.18,"l":5.9,"c":6.02,"v":24600},{"d":"2025-12-01","o":5.96,"h":6.06,"l":5.65,"c":5.65,"v":98400},{"d":"2025-12-02","o":5.66,"h":5.88,"l":5.65,"c":5.72,"v":76300},{"d":"2025-12-03","o":5.72,"h":6.18,"l":5.71,"c":5.81,"v":201900},{"d":"2025-12-04","o":5.81,"h":6.49,"l":5.8,"c":6.37,"v":122100},{"d":"2025-12-05","o":6.43,"h":6.63,"l":6.37,"c":6.53,"v":85500},{"d":"2025-12-08","o":6.55,"h":6.74,"l":6,"c":6.01,"v":77300},{"d":"2025-12-09","o":6,"h":6.22,"l":5.87,"c":5.99,"v":66500},{"d":"2025-12-10","o":5.97,"h":6.16,"l":5.87,"c":6,"v":11700},{"d":"2025-12-11","o":6,"h":6.03,"l":5.67,"c":5.83,"v":125100},{"d":"2025-12-12","o":5.9,"h":5.91,"l":5.3,"c":5.31,"v":110600},{"d":"2025-12-15","o":5.27,"h":5.49,"l":4.99,"c":5.01,"v":102600},{"d":"2025-12-16","o":5,"h":5.82,"l":5,"c":5.43,"v":120600},{"d":"2025-12-17","o":5.47,"h":6.02,"l":5.35,"c":5.35,"v":63100},{"d":"2025-12-18","o":5.47,"h":5.59,"l":5,"c":5.05,"v":236900},{"d":"2025-12-19","o":5.05,"h":6.09,"l":5.05,"c":5.56,"v":197800},{"d":"2025-12-22","o":5.65,"h":6.2,"l":5.6,"c":6.04,"v":141000},{"d":"2025-12-23","o":6.15,"h":6.16,"l":5.97,"c":5.97,"v":126100},{"d":"2025-12-24","o":6.02,"h":6.3,"l":5.61,"c":6.25,"v":55700},{"d":"2025-12-26","o":6.27,"h":6.39,"l":5.93,"c":6.26,"v":57000},{"d":"2025-12-29","o":6.23,"h":6.41,"l":6.09,"c":6.38,"v":82300},{"d":"2025-12-30","o":6.38,"h":6.91,"l":6.25,"c":6.6,"v":95100},{"d":"2025-12-31","o":6.64,"h":6.75,"l":6.46,"c":6.5,"v":49200},{"d":"2026-01-02","o":6.57,"h":6.6,"l":6.48,"c":6.5,"v":24700},{"d":"2026-01-05","o":6.51,"h":6.57,"l":6.17,"c":6.17,"v":22900},{"d":"2026-01-06","o":6.11,"h":6.39,"l":6.11,"c":6.18,"v":12000},{"d":"2026-01-07","o":6.25,"h":6.6,"l":6.16,"c":6.5,"v":44300},{"d":"2026-01-08","o":6.38,"h":6.65,"l":6.23,"c":6.56,"v":24500},{"d":"2026-01-09","o":6.55,"h":6.75,"l":6.25,"c":6.53,"v":57500},{"d":"2026-01-12","o":6.56,"h":6.56,"l":5.85,"c":6.09,"v":136200},{"d":"2026-01-13","o":6.62,"h":6.62,"l":5.85,"c":6.02,"v":88200},{"d":"2026-01-14","o":6.01,"h":6.15,"l":5.91,"c":5.93,"v":57800},{"d":"2026-01-15","o":5.96,"h":6.05,"l":5.8,"c":5.82,"v":66500},{"d":"2026-01-16","o":5.68,"h":5.94,"l":5.66,"c":5.72,"v":90200},{"d":"2026-01-20","o":5.65,"h":6.04,"l":5.43,"c":5.58,"v":133100},{"d":"2026-01-21","o":5.53,"h":5.85,"l":5.2,"c":5.85,"v":168300},{"d":"2026-01-22","o":5.59,"h":5.91,"l":5.4,"c":5.7,"v":32200},{"d":"2026-01-23","o":5.78,"h":5.99,"l":5.67,"c":5.95,"v":22800},{"d":"2026-01-26","o":5.88,"h":5.95,"l":5.74,"c":5.89,"v":16900},{"d":"2026-01-27","o":5.89,"h":5.97,"l":5.66,"c":5.89,"v":13900},{"d":"2026-01-28","o":5.76,"h":5.77,"l":5.23,"c":5.37,"v":111800},{"d":"2026-01-29","o":5.41,"h":5.57,"l":5.18,"c":5.18,"v":21200},{"d":"2026-01-30","o":5.16,"h":5.43,"l":4.77,"c":4.84,"v":18800},{"d":"2026-02-02","o":4.77,"h":5.44,"l":4.77,"c":4.94,"v":70800},{"d":"2026-02-03","o":4.97,"h":5.26,"l":4.76,"c":5.1,"v":111800},{"d":"2026-02-04","o":5.01,"h":5.46,"l":4.76,"c":5.02,"v":87200},{"d":"2026-02-05","o":4.96,"h":5.32,"l":4.5,"c":4.5,"v":36100},{"d":"2026-02-06","o":4.65,"h":5.2,"l":4.6,"c":5.1,"v":28500},{"d":"2026-02-09","o":5.08,"h":5.2,"l":4.84,"c":4.92,"v":45200},{"d":"2026-02-10","o":5.03,"h":5.97,"l":4.75,"c":5.37,"v":124600},{"d":"2026-02-11","o":5.92,"h":5.99,"l":5.05,"c":5.21,"v":128300},{"d":"2026-02-12","o":5.26,"h":5.68,"l":5.12,"c":5.3,"v":37800},{"d":"2026-02-13","o":5.38,"h":5.53,"l":4.8,"c":4.88,"v":196600},{"d":"2026-02-17","o":4.92,"h":5.46,"l":4.9,"c":5.21,"v":35100},{"d":"2026-02-18","o":5.31,"h":5.99,"l":5.21,"c":5.8,"v":146100},{"d":"2026-02-19","o":5.83,"h":6.07,"l":5.48,"c":5.85,"v":79200},{"d":"2026-02-20","o":5.85,"h":5.9,"l":5.66,"c":5.85,"v":27700},{"d":"2026-02-23","o":5.87,"h":6.07,"l":5.48,"c":5.89,"v":189100},{"d":"2026-02-24","o":5.75,"h":6.07,"l":5.46,"c":6.01,"v":123400},{"d":"2026-02-25","o":6.14,"h":6.46,"l":5.73,"c":6.34,"v":131200},{"d":"2026-02-26","o":6.31,"h":6.45,"l":5.83,"c":6,"v":57600},{"d":"2026-02-27","o":6,"h":6.26,"l":5.94,"c":6,"v":56700},{"d":"2026-03-02","o":5.78,"h":6.07,"l":5.54,"c":5.8,"v":85200},{"d":"2026-03-03","o":5.6,"h":5.86,"l":5.29,"c":5.75,"v":99400},{"d":"2026-03-04","o":5.72,"h":6.2,"l":5.7,"c":5.86,"v":70200},{"d":"2026-03-05","o":5.88,"h":6.29,"l":5.64,"c":5.74,"v":85700},{"d":"2026-03-06","o":5.89,"h":5.99,"l":5.74,"c":5.79,"v":67600},{"d":"2026-03-09","o":5.79,"h":6.07,"l":5.72,"c":5.87,"v":22900},{"d":"2026-03-10","o":5.83,"h":5.99,"l":5.82,"c":5.89,"v":14200},{"d":"2026-03-11","o":5.88,"h":5.99,"l":5.68,"c":5.9,"v":24600},{"d":"2026-03-12","o":5.89,"h":5.89,"l":5.75,"c":5.85,"v":38200},{"d":"2026-03-13","o":5.89,"h":6.14,"l":5.68,"c":5.75,"v":27000},{"d":"2026-03-16","o":5.84,"h":5.84,"l":5.7,"c":5.79,"v":15700},{"d":"2026-03-17","o":5.76,"h":5.89,"l":5.76,"c":5.76,"v":4000},{"d":"2026-03-18","o":5.87,"h":5.89,"l":5.67,"c":5.75,"v":13000},{"d":"2026-03-19","o":5.67,"h":5.88,"l":5.58,"c":5.84,"v":23300},{"d":"2026-03-20","o":5.8,"h":6.19,"l":5.66,"c":5.71,"v":10700},{"d":"2026-03-23","o":5.85,"h":6.1,"l":5.76,"c":5.8,"v":49900},{"d":"2026-03-24","o":5.77,"h":6.05,"l":5.38,"c":5.59,"v":42000},{"d":"2026-03-25","o":5.59,"h":5.59,"l":5.25,"c":5.32,"v":35000},{"d":"2026-03-26","o":5.26,"h":5.48,"l":5.04,"c":5.34,"v":59700},{"d":"2026-03-27","o":5.01,"h":5.36,"l":4.87,"c":5.08,"v":111400},{"d":"2026-03-30","o":5.02,"h":5.42,"l":4.92,"c":5.32,"v":51700},{"d":"2026-03-31","o":5.53,"h":5.64,"l":5,"c":5.49,"v":306069},{"d":"2026-04-01","o":5.5,"h":6.38,"l":5.46,"c":5.96,"v":178820},{"d":"2026-04-02","o":5.99,"h":6.41,"l":5.9,"c":5.98,"v":56330},{"d":"2026-04-06","o":6.06,"h":6.45,"l":6.06,"c":6.2,"v":52801},{"d":"2026-04-07","o":6.24,"h":7,"l":5.95,"c":6.96,"v":148774},{"d":"2026-04-08","o":7.02,"h":7.55,"l":6.52,"c":6.64,"v":84447},{"d":"2026-04-09","o":6.53,"h":6.87,"l":6,"c":6.38,"v":53228},{"d":"2026-04-10","o":6.04,"h":6.43,"l":5.74,"c":6.03,"v":48265},{"d":"2026-04-13","o":5.98,"h":6.07,"l":5.74,"c":5.97,"v":11490},{"d":"2026-04-14","o":5.99,"h":6.68,"l":5.88,"c":6.49,"v":39434},{"d":"2026-04-15","o":6.61,"h":6.97,"l":6.41,"c":6.75,"v":85664},{"d":"2026-04-16","o":6.86,"h":6.86,"l":6.54,"c":6.65,"v":73579},{"d":"2026-04-17","o":6.8,"h":7.05,"l":6.56,"c":6.94,"v":62133},{"d":"2026-04-20","o":6.94,"h":7.14,"l":6.78,"c":6.89,"v":55754},{"d":"2026-04-21","o":6.9,"h":6.99,"l":6.69,"c":6.88,"v":43002},{"d":"2026-04-22","o":6.87,"h":7.06,"l":6.78,"c":6.99,"v":41109},{"d":"2026-04-23","o":6.9,"h":6.99,"l":6.76,"c":6.85,"v":54638},{"d":"2026-04-24","o":6.78,"h":6.98,"l":6.73,"c":6.86,"v":19819},{"d":"2026-04-27","o":6.75,"h":6.9,"l":6.43,"c":6.43,"v":44846},{"d":"2026-04-28","o":6.45,"h":6.78,"l":5.98,"c":6.2,"v":84063},{"d":"2026-04-29","o":6.13,"h":6.38,"l":5.76,"c":5.87,"v":28523},{"d":"2026-04-30","o":5.97,"h":6.2,"l":5.72,"c":5.97,"v":22414},{"d":"2026-05-01","o":6.04,"h":6.5,"l":5.8,"c":5.95,"v":17802},{"d":"2026-05-04","o":5.95,"h":6.3,"l":5.91,"c":6.05,"v":25344},{"d":"2026-05-05","o":6.01,"h":6.42,"l":6.01,"c":6.38,"v":35877},{"d":"2026-05-06","o":6.37,"h":6.48,"l":6.12,"c":6.38,"v":32067},{"d":"2026-05-07","o":6.25,"h":6.39,"l":6.04,"c":6.09,"v":5336},{"d":"2026-05-08","o":6.17,"h":6.21,"l":6,"c":6.1,"v":11150},{"d":"2026-05-11","o":6.11,"h":6.15,"l":5.95,"c":5.95,"v":7403},{"d":"2026-05-12","o":5.96,"h":6.15,"l":5.46,"c":5.49,"v":59340},{"d":"2026-05-13","o":5.53,"h":5.95,"l":5.33,"c":5.95,"v":45791},{"d":"2026-05-14","o":5.85,"h":5.95,"l":5.55,"c":5.68,"v":37048},{"d":"2026-05-15","o":5.88,"h":6.25,"l":5.71,"c":6.02,"v":96029},{"d":"2026-05-18","o":6.08,"h":6.08,"l":5.51,"c":5.75,"v":61243},{"d":"2026-05-19","o":5.76,"h":5.91,"l":5.65,"c":5.8,"v":15637}]