[{"d":"2024-08-13","o":9.88,"h":9.88,"l":7.5,"c":8.61,"v":91800},{"d":"2024-08-14","o":8.62,"h":9.45,"l":8.61,"c":9.15,"v":59100},{"d":"2024-08-15","o":9.9,"h":10.16,"l":7.33,"c":8.9,"v":49600},{"d":"2024-08-16","o":8.9,"h":9.21,"l":8.06,"c":8.7,"v":41600},{"d":"2024-08-19","o":8.94,"h":9,"l":8.06,"c":8.79,"v":36300},{"d":"2024-08-20","o":8.99,"h":8.99,"l":7.97,"c":8.46,"v":31200},{"d":"2024-08-21","o":8.95,"h":8.95,"l":8.33,"c":8.6,"v":21700},{"d":"2024-08-22","o":8.37,"h":8.78,"l":8.05,"c":8.05,"v":32500},{"d":"2024-08-23","o":8,"h":8.15,"l":8,"c":8.08,"v":10100},{"d":"2024-08-26","o":7.98,"h":8.5,"l":7.96,"c":7.96,"v":185400},{"d":"2024-08-27","o":8.03,"h":8.2,"l":8.03,"c":8.05,"v":14100},{"d":"2024-08-28","o":8.06,"h":8.2,"l":7.98,"c":7.98,"v":27600},{"d":"2024-08-29","o":7.97,"h":8.17,"l":7.91,"c":8.13,"v":11700},{"d":"2024-08-30","o":8.1,"h":8.25,"l":8,"c":8.05,"v":38400},{"d":"2024-09-03","o":8.2,"h":8.2,"l":8,"c":8.01,"v":5700},{"d":"2024-09-04","o":8.1,"h":8.27,"l":8.05,"c":8.19,"v":23200},{"d":"2024-09-05","o":8.18,"h":8.24,"l":8.04,"c":8.15,"v":9500},{"d":"2024-09-06","o":8.07,"h":8.2,"l":7.96,"c":8.15,"v":27200},{"d":"2024-09-09","o":7.99,"h":8.47,"l":7.95,"c":8.27,"v":56200},{"d":"2024-09-10","o":8.12,"h":8.25,"l":8.1,"c":8.2,"v":32500},{"d":"2024-09-11","o":8.27,"h":8.4,"l":8.08,"c":8.08,"v":74300},{"d":"2024-09-12","o":8.1,"h":8.22,"l":7.5,"c":7.95,"v":99700},{"d":"2024-09-13","o":7.95,"h":8.17,"l":7.95,"c":8.01,"v":20600},{"d":"2024-09-16","o":7.88,"h":8.37,"l":7.88,"c":8.37,"v":25400},{"d":"2024-09-17","o":8.36,"h":8.46,"l":8,"c":8.02,"v":39900},{"d":"2024-09-18","o":8.02,"h":8.23,"l":8,"c":8,"v":11700},{"d":"2024-09-19","o":8.1,"h":8.19,"l":8,"c":8.19,"v":4600},{"d":"2024-09-20","o":8,"h":8.2,"l":7.01,"c":7.31,"v":109800},{"d":"2024-09-23","o":7.32,"h":7.7,"l":6.05,"c":6.66,"v":55100},{"d":"2024-09-24","o":6.94,"h":6.99,"l":6.51,"c":6.52,"v":24700},{"d":"2024-09-25","o":6.52,"h":6.61,"l":5.51,"c":5.8,"v":36000},{"d":"2024-09-26","o":6.55,"h":6.55,"l":5.73,"c":6.07,"v":47400},{"d":"2024-09-27","o":6.19,"h":6.59,"l":6.19,"c":6.27,"v":68700},{"d":"2024-09-30","o":6.5,"h":7.8,"l":6.47,"c":7.45,"v":51500},{"d":"2024-10-01","o":7.47,"h":7.5,"l":6.73,"c":6.92,"v":39800},{"d":"2024-10-02","o":6.91,"h":7.4,"l":6.9,"c":7.1,"v":8900},{"d":"2024-10-03","o":7.02,"h":7.2,"l":6.86,"c":7.01,"v":22700},{"d":"2024-10-04","o":6.95,"h":7.5,"l":6.36,"c":7.46,"v":79800},{"d":"2024-10-07","o":7.29,"h":7.5,"l":6.8,"c":7.13,"v":95300},{"d":"2024-10-08","o":7.02,"h":7.3,"l":6.92,"c":6.95,"v":27000},{"d":"2024-10-09","o":7.12,"h":7.25,"l":6.88,"c":6.9,"v":23600},{"d":"2024-10-10","o":7.2,"h":7.47,"l":6.9,"c":7.16,"v":16400},{"d":"2024-10-11","o":7.48,"h":7.48,"l":7.15,"c":7.35,"v":23500},{"d":"2024-10-14","o":7.49,"h":7.97,"l":7.28,"c":7.93,"v":33700},{"d":"2024-10-15","o":8.05,"h":8.34,"l":8.04,"c":8.33,"v":17900},{"d":"2024-10-16","o":8.2,"h":8.5,"l":7.81,"c":8.08,"v":20100},{"d":"2024-10-17","o":7.93,"h":8.02,"l":7.21,"c":7.44,"v":37700},{"d":"2024-10-18","o":7.53,"h":7.53,"l":7.16,"c":7.26,"v":19600},{"d":"2024-10-21","o":7.45,"h":7.63,"l":6.77,"c":7.09,"v":37000},{"d":"2024-10-22","o":7.18,"h":7.65,"l":6.83,"c":7.65,"v":34300},{"d":"2024-10-23","o":7.6,"h":8.24,"l":7.45,"c":7.71,"v":42300},{"d":"2024-10-24","o":7.79,"h":8.5,"l":7.59,"c":8.49,"v":73400},{"d":"2024-10-25","o":8.5,"h":8.9,"l":8.36,"c":8.52,"v":35300},{"d":"2024-10-28","o":8.6,"h":9.87,"l":8.12,"c":9.23,"v":109700},{"d":"2024-10-29","o":8.94,"h":9.12,"l":8.8,"c":8.94,"v":28600},{"d":"2024-10-30","o":8.55,"h":8.91,"l":8.39,"c":8.56,"v":36000},{"d":"2024-10-31","o":8.55,"h":9,"l":8.1,"c":8.13,"v":70500},{"d":"2024-11-01","o":8,"h":8.4,"l":7.28,"c":7.83,"v":115100},{"d":"2024-11-04","o":8.17,"h":9.39,"l":8.09,"c":8.77,"v":35600},{"d":"2024-11-05","o":8.76,"h":9.01,"l":8.6,"c":8.8,"v":26700},{"d":"2024-11-06","o":8.99,"h":9.39,"l":8.33,"c":8.7,"v":91200},{"d":"2024-11-07","o":8.4,"h":9.02,"l":8.4,"c":8.75,"v":80300},{"d":"2024-11-08","o":8.92,"h":9.14,"l":8.14,"c":8.76,"v":56800},{"d":"2024-11-11","o":8.84,"h":9.11,"l":8.31,"c":8.97,"v":42400},{"d":"2024-11-12","o":9,"h":9.39,"l":8.56,"c":9.02,"v":75300},{"d":"2024-11-13","o":9.22,"h":9.39,"l":8.53,"c":8.56,"v":74700},{"d":"2024-11-14","o":8.73,"h":8.98,"l":8.37,"c":8.55,"v":48600},{"d":"2024-11-15","o":8.4,"h":8.68,"l":8.35,"c":8.68,"v":35200},{"d":"2024-11-18","o":8.69,"h":9.38,"l":8.67,"c":8.96,"v":88200},{"d":"2024-11-19","o":8.97,"h":9.05,"l":8.58,"c":8.9,"v":43700},{"d":"2024-11-20","o":8.8,"h":8.94,"l":8.58,"c":8.58,"v":39800},{"d":"2024-11-21","o":8.86,"h":9,"l":8.73,"c":9,"v":79400},{"d":"2024-11-22","o":8.92,"h":9,"l":8.75,"c":8.98,"v":31500},{"d":"2024-11-25","o":8.88,"h":9.72,"l":8.88,"c":9.15,"v":63900},{"d":"2024-11-26","o":9.09,"h":9.09,"l":8.61,"c":9,"v":80500},{"d":"2024-11-27","o":9.34,"h":9.34,"l":8.6,"c":8.68,"v":54100},{"d":"2024-11-29","o":8.69,"h":8.69,"l":7.89,"c":8.13,"v":19100},{"d":"2024-12-02","o":8.15,"h":9.09,"l":7.87,"c":8.92,"v":55000},{"d":"2024-12-03","o":8.97,"h":9.01,"l":8.2,"c":8.35,"v":73200},{"d":"2024-12-04","o":8.68,"h":8.9,"l":8.49,"c":8.77,"v":20000},{"d":"2024-12-05","o":8.82,"h":9.16,"l":8.53,"c":8.76,"v":67900},{"d":"2024-12-06","o":8.96,"h":9.34,"l":8.65,"c":8.95,"v":59800},{"d":"2024-12-09","o":8.81,"h":9.2,"l":7.73,"c":8.26,"v":89600},{"d":"2024-12-10","o":8.37,"h":8.85,"l":8.03,"c":8.38,"v":36900},{"d":"2024-12-11","o":8.57,"h":8.95,"l":7.94,"c":7.97,"v":82800},{"d":"2024-12-12","o":7.93,"h":8.4,"l":7.69,"c":8.29,"v":45200},{"d":"2024-12-13","o":8.07,"h":8.68,"l":7.62,"c":8.62,"v":33900},{"d":"2024-12-16","o":8.81,"h":9.08,"l":8.51,"c":8.69,"v":73400},{"d":"2024-12-17","o":9.9,"h":10.09,"l":7.53,"c":7.66,"v":360600},{"d":"2024-12-18","o":7.72,"h":8.8,"l":7.01,"c":7.12,"v":69000},{"d":"2024-12-19","o":7.3,"h":7.8,"l":7,"c":7.05,"v":82700},{"d":"2024-12-20","o":7.32,"h":7.72,"l":6.62,"c":6.77,"v":68700},{"d":"2024-12-23","o":6.94,"h":7.1,"l":6.27,"c":6.83,"v":87200},{"d":"2024-12-24","o":6.31,"h":7.59,"l":6.31,"c":7.53,"v":55600},{"d":"2024-12-26","o":7.28,"h":8.49,"l":6.94,"c":8.4,"v":78900},{"d":"2024-12-27","o":8.5,"h":8.93,"l":8,"c":8.84,"v":76700},{"d":"2024-12-30","o":9.02,"h":9.02,"l":7.72,"c":7.98,"v":21800},{"d":"2024-12-31","o":7.7,"h":8.18,"l":7.47,"c":7.96,"v":52500},{"d":"2025-01-02","o":7.95,"h":7.96,"l":7.6,"c":7.96,"v":43200},{"d":"2025-01-03","o":8.05,"h":8.5,"l":7.81,"c":8.33,"v":20600},{"d":"2025-01-06","o":8.62,"h":8.67,"l":8.02,"c":8.28,"v":56900},{"d":"2025-01-07","o":8.5,"h":8.5,"l":7.85,"c":8.11,"v":42700},{"d":"2025-01-08","o":7.95,"h":8.48,"l":7.69,"c":8,"v":10200},{"d":"2025-01-10","o":7.77,"h":8.45,"l":7.77,"c":8.3,"v":46700},{"d":"2025-01-13","o":7.99,"h":8.27,"l":7.87,"c":8.08,"v":14800},{"d":"2025-01-14","o":8.27,"h":8.27,"l":7.65,"c":7.65,"v":28100},{"d":"2025-01-15","o":7.65,"h":8.75,"l":7.65,"c":8.48,"v":88500},{"d":"2025-01-16","o":8.67,"h":8.9,"l":8.29,"c":8.55,"v":33400},{"d":"2025-01-17","o":8.29,"h":9.14,"l":8.26,"c":8.62,"v":28900},{"d":"2025-01-21","o":8.87,"h":9.5,"l":8.7,"c":9.45,"v":27500},{"d":"2025-01-22","o":9.55,"h":11.13,"l":9.22,"c":10,"v":57200},{"d":"2025-01-23","o":10,"h":11.73,"l":9.66,"c":11,"v":148300},{"d":"2025-01-24","o":11,"h":11,"l":9.69,"c":10.11,"v":40100},{"d":"2025-01-27","o":10.06,"h":10.8,"l":9.68,"c":10.18,"v":30300},{"d":"2025-01-28","o":9.92,"h":10.07,"l":9.28,"c":9.29,"v":16600},{"d":"2025-01-29","o":9.61,"h":9.61,"l":8.44,"c":8.79,"v":13200},{"d":"2025-01-30","o":8.58,"h":9.17,"l":8.57,"c":8.83,"v":9600},{"d":"2025-01-31","o":9.03,"h":9.79,"l":8.75,"c":9.03,"v":18100},{"d":"2025-02-03","o":8.86,"h":9.95,"l":8.86,"c":9.36,"v":10900},{"d":"2025-02-04","o":9.01,"h":9.71,"l":9.01,"c":9.26,"v":9900},{"d":"2025-02-05","o":9.09,"h":9.51,"l":8.85,"c":9.44,"v":21900},{"d":"2025-02-06","o":9.45,"h":9.5,"l":8.82,"c":8.82,"v":10600},{"d":"2025-02-07","o":8.81,"h":8.92,"l":8.39,"c":8.81,"v":15100},{"d":"2025-02-10","o":8.8,"h":9.01,"l":8.28,"c":8.75,"v":32900},{"d":"2025-02-11","o":8.47,"h":8.6,"l":7.82,"c":8.04,"v":26600},{"d":"2025-02-12","o":8.2,"h":8.61,"l":7.75,"c":7.99,"v":24700},{"d":"2025-02-13","o":7.89,"h":8.04,"l":7.65,"c":7.73,"v":21600},{"d":"2025-02-14","o":7.66,"h":7.89,"l":7.13,"c":7.76,"v":52000},{"d":"2025-02-18","o":7.5,"h":7.83,"l":7.5,"c":7.55,"v":14600},{"d":"2025-02-19","o":7.44,"h":7.96,"l":7.36,"c":7.96,"v":13900},{"d":"2025-02-20","o":7.79,"h":7.99,"l":7.6,"c":7.83,"v":12900},{"d":"2025-02-21","o":7.75,"h":7.8,"l":6.72,"c":7.69,"v":20400},{"d":"2025-02-24","o":7.29,"h":7.46,"l":7.15,"c":7.34,"v":9100},{"d":"2025-02-25","o":7.99,"h":7.99,"l":6.9,"c":7.06,"v":39200},{"d":"2025-02-26","o":7.23,"h":7.63,"l":7,"c":7.03,"v":15900},{"d":"2025-02-27","o":7.25,"h":7.68,"l":6.6,"c":6.93,"v":48400},{"d":"2025-02-28","o":7.12,"h":7.26,"l":6.83,"c":7.24,"v":24000},{"d":"2025-03-03","o":7.24,"h":7.34,"l":6.23,"c":6.51,"v":38600},{"d":"2025-03-04","o":6.32,"h":7.45,"l":6.02,"c":7.02,"v":27600},{"d":"2025-03-05","o":7.28,"h":7.37,"l":6.88,"c":7.05,"v":15800},{"d":"2025-03-06","o":7.01,"h":7.02,"l":6.55,"c":6.94,"v":19700},{"d":"2025-03-07","o":6.9,"h":7.03,"l":6.1,"c":6.95,"v":44200},{"d":"2025-03-10","o":7.01,"h":7.49,"l":7.01,"c":7.28,"v":35000},{"d":"2025-03-11","o":7.25,"h":7.25,"l":6.91,"c":7.09,"v":18100},{"d":"2025-03-12","o":7.25,"h":7.75,"l":7.05,"c":7.51,"v":26600},{"d":"2025-03-13","o":7.31,"h":7.5,"l":7.25,"c":7.45,"v":34700},{"d":"2025-03-14","o":7.33,"h":7.5,"l":7.25,"c":7.25,"v":16900},{"d":"2025-03-17","o":7.48,"h":7.49,"l":7.29,"c":7.4,"v":10500},{"d":"2025-03-18","o":7.38,"h":7.47,"l":7.28,"c":7.46,"v":13200},{"d":"2025-03-19","o":7.27,"h":7.49,"l":7.26,"c":7.35,"v":26100},{"d":"2025-03-20","o":7.3,"h":7.34,"l":6.79,"c":6.99,"v":118900},{"d":"2025-03-21","o":6.62,"h":6.88,"l":6.6,"c":6.75,"v":17700},{"d":"2025-03-24","o":6.76,"h":7.43,"l":6.67,"c":7.2,"v":57500},{"d":"2025-03-25","o":7.27,"h":8.37,"l":7.09,"c":7.62,"v":78900},{"d":"2025-03-26","o":7.62,"h":8.37,"l":7.11,"c":8,"v":92100},{"d":"2025-03-27","o":7.8,"h":7.99,"l":7.29,"c":7.58,"v":19600},{"d":"2025-03-28","o":7.35,"h":7.92,"l":6.99,"c":7.9,"v":35100},{"d":"2025-03-31","o":7.49,"h":7.97,"l":6.77,"c":6.77,"v":28000},{"d":"2025-04-01","o":7.3,"h":7.3,"l":6.7,"c":6.7,"v":8500},{"d":"2025-04-02","o":6.1,"h":7.18,"l":6.1,"c":6.91,"v":15900},{"d":"2025-04-03","o":6.59,"h":7.31,"l":6.35,"c":7.22,"v":59400},{"d":"2025-04-04","o":7.25,"h":7.25,"l":6.64,"c":6.89,"v":24700},{"d":"2025-04-07","o":6.79,"h":7.14,"l":6.5,"c":6.82,"v":11500},{"d":"2025-04-08","o":7.06,"h":7.17,"l":6.83,"c":6.97,"v":18000},{"d":"2025-04-09","o":6.76,"h":7.47,"l":6.51,"c":7.39,"v":21200},{"d":"2025-04-10","o":7.4,"h":7.41,"l":6.42,"c":7.11,"v":100300},{"d":"2025-04-11","o":6.89,"h":7.94,"l":6.85,"c":7.66,"v":49500},{"d":"2025-04-14","o":8.15,"h":8.15,"l":7.31,"c":8,"v":31000},{"d":"2025-04-15","o":7.88,"h":8.1,"l":7.74,"c":7.95,"v":51400},{"d":"2025-04-16","o":8.04,"h":8.26,"l":7.89,"c":8.23,"v":68500},{"d":"2025-04-17","o":8.07,"h":8.23,"l":7.92,"c":8,"v":52000},{"d":"2025-04-21","o":8,"h":8.4,"l":7.59,"c":8.37,"v":79500},{"d":"2025-04-22","o":8.37,"h":8.74,"l":7.99,"c":8.52,"v":290300},{"d":"2025-04-23","o":8.52,"h":9.4,"l":8.21,"c":9,"v":96500},{"d":"2025-04-24","o":8.82,"h":9.12,"l":8.68,"c":9.04,"v":48000},{"d":"2025-04-25","o":9,"h":9,"l":8.54,"c":8.95,"v":130000},{"d":"2025-04-28","o":8.98,"h":9.11,"l":8.9,"c":9.05,"v":23200},{"d":"2025-04-29","o":9.08,"h":9.23,"l":8.82,"c":9.16,"v":33700},{"d":"2025-04-30","o":8.95,"h":9.46,"l":8.88,"c":9.2,"v":25300},{"d":"2025-05-01","o":9.1,"h":9.6,"l":9.07,"c":9.5,"v":39700},{"d":"2025-05-02","o":9.63,"h":10.53,"l":9.5,"c":10.53,"v":43900},{"d":"2025-05-05","o":10.33,"h":10.62,"l":9.61,"c":9.89,"v":40300},{"d":"2025-05-06","o":10.08,"h":10.28,"l":8.07,"c":9.21,"v":192500},{"d":"2025-05-07","o":8.6,"h":9.31,"l":8.6,"c":9.3,"v":19600},{"d":"2025-05-08","o":9.25,"h":10.07,"l":9.05,"c":9.9,"v":93400},{"d":"2025-05-09","o":9.85,"h":10.41,"l":9.85,"c":10.35,"v":23100},{"d":"2025-05-12","o":10.48,"h":10.74,"l":10.01,"c":10.45,"v":51600},{"d":"2025-05-13","o":10.15,"h":10.44,"l":9.41,"c":9.64,"v":49900},{"d":"2025-05-14","o":9.67,"h":10.01,"l":9.27,"c":9.65,"v":30400},{"d":"2025-05-15","o":9.78,"h":10,"l":9.61,"c":9.76,"v":10900},{"d":"2025-05-16","o":9.79,"h":10.7,"l":9.79,"c":10.55,"v":63700},{"d":"2025-05-19","o":10.25,"h":10.66,"l":10.25,"c":10.26,"v":16000},{"d":"2025-05-20","o":10.25,"h":10.68,"l":10.25,"c":10.6,"v":65300},{"d":"2025-05-21","o":10.52,"h":11.32,"l":10.52,"c":10.98,"v":131200},{"d":"2025-05-22","o":10.99,"h":11,"l":9.74,"c":10.1,"v":106600},{"d":"2025-05-23","o":9.94,"h":10.4,"l":9.79,"c":10.33,"v":46700},{"d":"2025-05-27","o":10.46,"h":10.61,"l":10.31,"c":10.31,"v":18700},{"d":"2025-05-28","o":10.45,"h":11.07,"l":10.45,"c":10.79,"v":55000},{"d":"2025-05-29","o":10.94,"h":11.05,"l":10.55,"c":10.57,"v":33200},{"d":"2025-05-30","o":10.69,"h":11.99,"l":10.59,"c":11.9,"v":276700},{"d":"2025-06-02","o":11.7,"h":11.7,"l":9.36,"c":10.59,"v":172200},{"d":"2025-06-03","o":10.9,"h":10.9,"l":9.75,"c":9.75,"v":88700},{"d":"2025-06-04","o":9.98,"h":9.98,"l":9.08,"c":9.11,"v":63300},{"d":"2025-06-05","o":9.13,"h":9.33,"l":8.37,"c":9.09,"v":59600},{"d":"2025-06-06","o":9.2,"h":9.35,"l":8.87,"c":8.96,"v":36700},{"d":"2025-06-09","o":9.1,"h":9.35,"l":8.65,"c":8.71,"v":35800},{"d":"2025-06-10","o":8.92,"h":9.01,"l":8.6,"c":8.6,"v":18700},{"d":"2025-06-11","o":8.66,"h":8.82,"l":8.32,"c":8.67,"v":19900},{"d":"2025-06-12","o":8.54,"h":9.25,"l":8.24,"c":8.61,"v":59500},{"d":"2025-06-13","o":8.63,"h":9.01,"l":8.6,"c":8.65,"v":26200},{"d":"2025-06-16","o":8.75,"h":8.88,"l":8.37,"c":8.37,"v":20900},{"d":"2025-06-17","o":8.01,"h":8.65,"l":7.64,"c":7.77,"v":57700},{"d":"2025-06-18","o":7.82,"h":8.1,"l":7.31,"c":7.49,"v":59400},{"d":"2025-06-20","o":8.04,"h":8.9,"l":7.27,"c":7.47,"v":507400},{"d":"2025-06-23","o":7.35,"h":7.37,"l":6.86,"c":7.05,"v":84100},{"d":"2025-06-24","o":7.29,"h":7.29,"l":6.65,"c":6.75,"v":97000},{"d":"2025-06-25","o":6.51,"h":6.72,"l":6.22,"c":6.44,"v":53000},{"d":"2025-06-26","o":6.74,"h":6.74,"l":5.69,"c":5.82,"v":77000},{"d":"2025-06-27","o":6.5,"h":6.5,"l":5.5,"c":5.96,"v":967600},{"d":"2025-06-30","o":5.88,"h":6.75,"l":5.6,"c":6.11,"v":248900},{"d":"2025-07-01","o":6.38,"h":6.39,"l":5.8,"c":6.13,"v":260800},{"d":"2025-07-02","o":6.1,"h":6.87,"l":6.03,"c":6.74,"v":131200},{"d":"2025-07-03","o":6.76,"h":6.79,"l":6.26,"c":6.59,"v":54000},{"d":"2025-07-07","o":6.59,"h":6.75,"l":6.01,"c":6.01,"v":71500},{"d":"2025-07-08","o":6.07,"h":6.53,"l":5.7,"c":6.24,"v":128000},{"d":"2025-07-09","o":6.24,"h":6.61,"l":6.03,"c":6.61,"v":68000},{"d":"2025-07-10","o":6.62,"h":6.64,"l":6.16,"c":6.18,"v":34800},{"d":"2025-07-11","o":6.18,"h":6.29,"l":6.02,"c":6.14,"v":24400},{"d":"2025-07-14","o":6.16,"h":6.3,"l":6.03,"c":6.2,"v":65300},{"d":"2025-07-15","o":6.2,"h":6.26,"l":5.97,"c":5.97,"v":45600},{"d":"2025-07-16","o":6,"h":6.32,"l":5.92,"c":6.23,"v":46700},{"d":"2025-07-17","o":7.27,"h":7.33,"l":6,"c":6.26,"v":622000},{"d":"2025-07-18","o":6.18,"h":6.2,"l":5.76,"c":5.76,"v":87200},{"d":"2025-07-21","o":5.7,"h":5.98,"l":5.47,"c":5.66,"v":77700},{"d":"2025-07-22","o":5.61,"h":6.29,"l":5.58,"c":6.26,"v":92600},{"d":"2025-07-23","o":6.32,"h":6.7,"l":6.22,"c":6.6,"v":153900},{"d":"2025-07-24","o":6.6,"h":7.1,"l":6.45,"c":6.99,"v":123500},{"d":"2025-07-25","o":7.01,"h":7.28,"l":6.49,"c":7.26,"v":100400},{"d":"2025-07-28","o":7.19,"h":7.22,"l":6.58,"c":6.86,"v":68200},{"d":"2025-07-29","o":6.87,"h":6.97,"l":6.59,"c":6.77,"v":43100},{"d":"2025-07-30","o":6.9,"h":7.3,"l":6.7,"c":7.27,"v":105000},{"d":"2025-07-31","o":7.27,"h":7.33,"l":6.77,"c":7.25,"v":71700},{"d":"2025-08-01","o":7.25,"h":7.33,"l":6.77,"c":7.26,"v":58600},{"d":"2025-08-04","o":7.26,"h":7.32,"l":6.93,"c":7.07,"v":17400},{"d":"2025-08-05","o":7.04,"h":7.33,"l":6.81,"c":7.31,"v":43600},{"d":"2025-08-06","o":7.6,"h":8.43,"l":7.5,"c":8.17,"v":174400},{"d":"2025-08-07","o":8.2,"h":8.41,"l":7.76,"c":8.07,"v":39700},{"d":"2025-08-08","o":8.06,"h":8.33,"l":7.76,"c":8.02,"v":115900},{"d":"2025-08-11","o":7.95,"h":8.28,"l":7.76,"c":8.01,"v":24700},{"d":"2025-08-12","o":8.11,"h":8.67,"l":7.79,"c":8.67,"v":68300},{"d":"2025-08-13","o":8.62,"h":8.7,"l":8.36,"c":8.53,"v":173100},{"d":"2025-08-14","o":8.99,"h":8.99,"l":8.1,"c":8.22,"v":26500},{"d":"2025-08-15","o":7.98,"h":8.23,"l":7.76,"c":8.12,"v":43400},{"d":"2025-08-18","o":8.12,"h":8.57,"l":8.03,"c":8.25,"v":36600},{"d":"2025-08-19","o":8.26,"h":8.45,"l":7.89,"c":7.97,"v":35700},{"d":"2025-08-20","o":8.25,"h":8.25,"l":7.6,"c":7.68,"v":26400},{"d":"2025-08-21","o":7.6,"h":7.66,"l":7.46,"c":7.66,"v":16900},{"d":"2025-08-22","o":7.71,"h":8.36,"l":7.49,"c":8.36,"v":58800},{"d":"2025-08-25","o":8.15,"h":8.45,"l":7.97,"c":7.98,"v":40800},{"d":"2025-08-26","o":8.36,"h":8.4,"l":8.15,"c":8.19,"v":45800},{"d":"2025-08-27","o":8.1,"h":8.31,"l":8.03,"c":8.05,"v":30600},{"d":"2025-08-28","o":7.87,"h":8.3,"l":7.74,"c":8.22,"v":41400},{"d":"2025-08-29","o":8.22,"h":8.55,"l":8.02,"c":8.44,"v":41100},{"d":"2025-09-02","o":8.46,"h":9.06,"l":8.46,"c":8.7,"v":90100},{"d":"2025-09-03","o":8.75,"h":9.15,"l":8.3,"c":8.61,"v":78400},{"d":"2025-09-04","o":8.66,"h":9.22,"l":8.55,"c":8.72,"v":86000},{"d":"2025-09-05","o":8.59,"h":8.8,"l":8.14,"c":8.24,"v":76500},{"d":"2025-09-08","o":8.24,"h":8.3,"l":7.55,"c":7.94,"v":91200},{"d":"2025-09-09","o":7.99,"h":8.55,"l":7.64,"c":8.51,"v":44300},{"d":"2025-09-10","o":6.4,"h":7,"l":6.31,"c":6.88,"v":482900},{"d":"2025-09-11","o":6.98,"h":7.09,"l":6.8,"c":6.96,"v":103900},{"d":"2025-09-12","o":6.98,"h":6.98,"l":6.6,"c":6.67,"v":66900},{"d":"2025-09-15","o":6.74,"h":7.13,"l":6.6,"c":7,"v":110700},{"d":"2025-09-16","o":6.97,"h":7.14,"l":6.89,"c":7.04,"v":24600},{"d":"2025-09-17","o":7.05,"h":7.17,"l":6.89,"c":6.92,"v":43600},{"d":"2025-09-18","o":6.97,"h":7.19,"l":6.73,"c":6.86,"v":63200},{"d":"2025-09-19","o":6.9,"h":6.99,"l":6.6,"c":6.64,"v":236700},{"d":"2025-09-22","o":6.7,"h":7.17,"l":6.7,"c":7.09,"v":94500},{"d":"2025-09-23","o":7.19,"h":7.25,"l":6.85,"c":6.88,"v":29300},{"d":"2025-09-24","o":6.84,"h":7.04,"l":6.84,"c":7.02,"v":25300},{"d":"2025-09-25","o":6.92,"h":7.1,"l":6.53,"c":6.65,"v":37000},{"d":"2025-09-26","o":6.63,"h":6.9,"l":6.54,"c":6.89,"v":36200},{"d":"2025-09-29","o":6.9,"h":7.02,"l":6.68,"c":6.77,"v":48000},{"d":"2025-09-30","o":6.8,"h":6.93,"l":6.64,"c":6.69,"v":29600},{"d":"2025-10-01","o":6.7,"h":7.12,"l":6.7,"c":6.93,"v":74700},{"d":"2025-10-02","o":6.93,"h":6.93,"l":6.69,"c":6.69,"v":50700},{"d":"2025-10-03","o":6.76,"h":7.03,"l":6.75,"c":6.98,"v":43200},{"d":"2025-10-06","o":6.97,"h":7.12,"l":6.82,"c":7.02,"v":28400},{"d":"2025-10-07","o":7.08,"h":7.1,"l":6.87,"c":7.04,"v":27600},{"d":"2025-10-08","o":7.07,"h":7.38,"l":7,"c":7.01,"v":54800},{"d":"2025-10-09","o":7.11,"h":8.13,"l":7.09,"c":8.09,"v":169900},{"d":"2025-10-10","o":8.12,"h":8.49,"l":7.66,"c":7.79,"v":138100},{"d":"2025-10-13","o":7.78,"h":8.3,"l":7.78,"c":8.09,"v":53100},{"d":"2025-10-14","o":8.09,"h":8.27,"l":7.58,"c":8.09,"v":57500},{"d":"2025-10-15","o":8.15,"h":8.2,"l":7.6,"c":7.83,"v":82300},{"d":"2025-10-16","o":7.9,"h":8.2,"l":7.31,"c":7.8,"v":196600},{"d":"2025-10-17","o":7.78,"h":8.01,"l":7.27,"c":7.48,"v":193300},{"d":"2025-10-20","o":7.47,"h":7.62,"l":7.27,"c":7.39,"v":37200},{"d":"2025-10-21","o":7.33,"h":7.46,"l":7.21,"c":7.34,"v":22900},{"d":"2025-10-22","o":7.29,"h":7.34,"l":7.01,"c":7.19,"v":30800},{"d":"2025-10-23","o":7.2,"h":7.39,"l":7.07,"c":7.25,"v":45700},{"d":"2025-10-24","o":7.29,"h":7.42,"l":7.03,"c":7.2,"v":68500},{"d":"2025-10-27","o":7.2,"h":7.34,"l":7.14,"c":7.27,"v":32800},{"d":"2025-10-28","o":7.17,"h":7.2,"l":6.71,"c":6.78,"v":65100},{"d":"2025-10-29","o":6.84,"h":7.29,"l":6.45,"c":6.45,"v":58500},{"d":"2025-10-30","o":6.84,"h":6.84,"l":6.3,"c":6.58,"v":17200},{"d":"2025-10-31","o":6.57,"h":6.81,"l":6.5,"c":6.66,"v":31200},{"d":"2025-11-03","o":6.67,"h":7.01,"l":6.54,"c":6.7,"v":13700},{"d":"2025-11-04","o":6.5,"h":6.66,"l":6.39,"c":6.42,"v":27900},{"d":"2025-11-05","o":6.42,"h":6.58,"l":6.16,"c":6.46,"v":26700},{"d":"2025-11-06","o":6.42,"h":6.42,"l":6.23,"c":6.23,"v":18700},{"d":"2025-11-07","o":6.2,"h":6.28,"l":6.01,"c":6.14,"v":35300},{"d":"2025-11-10","o":6.12,"h":6.14,"l":5.72,"c":5.9,"v":51900},{"d":"2025-11-11","o":5.83,"h":6.26,"l":5.69,"c":6.19,"v":58600},{"d":"2025-11-12","o":6.01,"h":6.38,"l":5.95,"c":6.3,"v":46300},{"d":"2025-11-13","o":6.25,"h":6.25,"l":5.7,"c":5.88,"v":35000},{"d":"2025-11-14","o":5.91,"h":6.18,"l":5.66,"c":5.91,"v":14500},{"d":"2025-11-17","o":5.83,"h":6.16,"l":5.75,"c":5.92,"v":64800},{"d":"2025-11-18","o":5.83,"h":6.15,"l":5.8,"c":6.1,"v":18800},{"d":"2025-11-19","o":5.95,"h":6.26,"l":5.78,"c":5.85,"v":19100},{"d":"2025-11-20","o":5.88,"h":6.25,"l":5.61,"c":6.09,"v":208400},{"d":"2025-11-21","o":6.08,"h":6.33,"l":5.99,"c":6.31,"v":75500},{"d":"2025-11-24","o":6.38,"h":6.49,"l":6.1,"c":6.26,"v":39600},{"d":"2025-11-25","o":6.22,"h":6.47,"l":6.17,"c":6.25,"v":40800},{"d":"2025-11-26","o":6.09,"h":7.01,"l":5.8,"c":6.9,"v":122800},{"d":"2025-11-28","o":6.77,"h":7.79,"l":6.68,"c":7.63,"v":54900},{"d":"2025-12-01","o":7.5,"h":7.5,"l":7.05,"c":7.17,"v":99300},{"d":"2025-12-02","o":7.28,"h":7.34,"l":7.12,"c":7.33,"v":41100},{"d":"2025-12-03","o":7.36,"h":7.49,"l":7.2,"c":7.43,"v":49500},{"d":"2025-12-04","o":7.43,"h":7.5,"l":7.23,"c":7.35,"v":68000},{"d":"2025-12-05","o":7.48,"h":7.64,"l":7.3,"c":7.35,"v":57100},{"d":"2025-12-08","o":7.48,"h":7.62,"l":7.08,"c":7.49,"v":85400},{"d":"2025-12-09","o":7.62,"h":7.62,"l":7.28,"c":7.45,"v":57000},{"d":"2025-12-10","o":7.01,"h":7.9,"l":6.89,"c":7.6,"v":218500},{"d":"2025-12-11","o":7.48,"h":7.63,"l":7,"c":7.42,"v":87900},{"d":"2025-12-12","o":7.46,"h":7.64,"l":7.3,"c":7.52,"v":104700},{"d":"2025-12-15","o":7.63,"h":7.7,"l":6.64,"c":6.86,"v":158700},{"d":"2025-12-16","o":6.89,"h":7.16,"l":6.87,"c":6.96,"v":36000},{"d":"2025-12-17","o":6.92,"h":7.03,"l":6.65,"c":6.86,"v":29400},{"d":"2025-12-18","o":6.86,"h":7.11,"l":6.66,"c":7.02,"v":23400},{"d":"2025-12-19","o":7.03,"h":7.05,"l":6.83,"c":6.98,"v":447600},{"d":"2025-12-22","o":6.95,"h":7.25,"l":6.74,"c":6.78,"v":40100},{"d":"2025-12-23","o":6.89,"h":6.89,"l":6.51,"c":6.61,"v":20200},{"d":"2025-12-24","o":6.61,"h":6.8,"l":6.39,"c":6.56,"v":57900},{"d":"2025-12-26","o":6.5,"h":6.68,"l":6.34,"c":6.47,"v":13600},{"d":"2025-12-29","o":6.47,"h":6.68,"l":5.81,"c":5.86,"v":97700},{"d":"2025-12-30","o":5.89,"h":6.24,"l":5.88,"c":6.02,"v":57200},{"d":"2025-12-31","o":6.03,"h":6.26,"l":5.75,"c":6.12,"v":56300},{"d":"2026-01-02","o":6.12,"h":6.63,"l":5.78,"c":6.03,"v":59900},{"d":"2026-01-05","o":6.26,"h":6.45,"l":6.03,"c":6.34,"v":326100},{"d":"2026-01-06","o":6.63,"h":6.83,"l":6.42,"c":6.66,"v":94600},{"d":"2026-01-07","o":6.72,"h":7.05,"l":6.49,"c":6.49,"v":48300},{"d":"2026-01-08","o":6.56,"h":6.72,"l":6.18,"c":6.28,"v":62100},{"d":"2026-01-09","o":6.27,"h":6.5,"l":5.83,"c":6.14,"v":71100},{"d":"2026-01-12","o":6.15,"h":6.2,"l":5.68,"c":5.75,"v":95300},{"d":"2026-01-13","o":5.88,"h":5.88,"l":5.43,"c":5.52,"v":30200},{"d":"2026-01-14","o":5.55,"h":5.68,"l":5.08,"c":5.26,"v":67100},{"d":"2026-01-15","o":5.27,"h":5.35,"l":5.09,"c":5.32,"v":58300},{"d":"2026-01-16","o":5.33,"h":5.84,"l":5.33,"c":5.69,"v":44900},{"d":"2026-01-20","o":5.62,"h":5.84,"l":5.45,"c":5.56,"v":24500},{"d":"2026-01-21","o":5.52,"h":5.87,"l":5.41,"c":5.86,"v":39800},{"d":"2026-01-22","o":5.84,"h":5.89,"l":5.45,"c":5.45,"v":87200},{"d":"2026-01-23","o":5.49,"h":5.73,"l":5.11,"c":5.31,"v":79100},{"d":"2026-01-26","o":5.34,"h":5.75,"l":5.3,"c":5.39,"v":163700},{"d":"2026-01-27","o":5.45,"h":5.76,"l":5.36,"c":5.45,"v":63000},{"d":"2026-01-28","o":5.5,"h":5.59,"l":4.96,"c":4.97,"v":117900},{"d":"2026-01-29","o":5,"h":5.1,"l":4.61,"c":4.74,"v":97600},{"d":"2026-01-30","o":4.7,"h":4.86,"l":4.57,"c":4.71,"v":60900},{"d":"2026-02-02","o":4.73,"h":5.14,"l":4.62,"c":5.03,"v":52900},{"d":"2026-02-03","o":5.06,"h":5.1,"l":4.61,"c":4.87,"v":84100},{"d":"2026-02-04","o":4.9,"h":5.07,"l":4.56,"c":4.73,"v":78600},{"d":"2026-02-05","o":4.67,"h":4.67,"l":4.14,"c":4.32,"v":77800},{"d":"2026-02-06","o":4.39,"h":4.53,"l":4.32,"c":4.41,"v":22100},{"d":"2026-02-09","o":4.4,"h":4.4,"l":4.17,"c":4.25,"v":18600},{"d":"2026-02-10","o":4.25,"h":4.43,"l":4.22,"c":4.27,"v":20900},{"d":"2026-02-11","o":4.27,"h":4.33,"l":4.08,"c":4.22,"v":17700},{"d":"2026-02-12","o":4.25,"h":4.27,"l":4.04,"c":4.24,"v":26000},{"d":"2026-02-13","o":4.24,"h":4.39,"l":4.11,"c":4.33,"v":37000},{"d":"2026-02-17","o":4.35,"h":4.35,"l":4.15,"c":4.26,"v":29900},{"d":"2026-02-18","o":4.24,"h":4.46,"l":4.17,"c":4.25,"v":22600},{"d":"2026-02-19","o":4.22,"h":4.33,"l":4.06,"c":4.24,"v":13600},{"d":"2026-02-20","o":4.22,"h":4.49,"l":4.13,"c":4.13,"v":52400},{"d":"2026-02-23","o":4.22,"h":4.22,"l":3.71,"c":3.76,"v":30600},{"d":"2026-02-24","o":3.82,"h":4.25,"l":3.82,"c":4.16,"v":23100},{"d":"2026-02-25","o":4.18,"h":4.18,"l":3.98,"c":4.06,"v":16400},{"d":"2026-02-26","o":4.09,"h":4.14,"l":3.77,"c":3.95,"v":49000},{"d":"2026-02-27","o":3.89,"h":4.44,"l":3.74,"c":3.74,"v":24000},{"d":"2026-03-02","o":3.6,"h":3.94,"l":3.53,"c":3.75,"v":43000},{"d":"2026-03-03","o":3.7,"h":3.76,"l":3.02,"c":3.06,"v":160400},{"d":"2026-03-04","o":3.15,"h":3.23,"l":2.73,"c":3.05,"v":218500},{"d":"2026-03-05","o":3.04,"h":3.22,"l":2.9,"c":3.2,"v":82700},{"d":"2026-03-06","o":3.12,"h":3.24,"l":2.86,"c":2.86,"v":83300},{"d":"2026-03-09","o":2.89,"h":3.11,"l":2.64,"c":2.94,"v":91400},{"d":"2026-03-10","o":2.95,"h":3.03,"l":2.74,"c":2.84,"v":49400},{"d":"2026-03-11","o":2.89,"h":3.05,"l":2.5,"c":2.52,"v":97800},{"d":"2026-03-12","o":2.45,"h":2.59,"l":2.33,"c":2.55,"v":139200},{"d":"2026-03-13","o":2.55,"h":2.66,"l":2.42,"c":2.56,"v":120700},{"d":"2026-03-16","o":2.55,"h":2.75,"l":2.48,"c":2.68,"v":116100},{"d":"2026-03-17","o":2.7,"h":2.8,"l":2.61,"c":2.77,"v":80300},{"d":"2026-03-18","o":2.7,"h":2.71,"l":2.5,"c":2.52,"v":63900},{"d":"2026-03-19","o":2.55,"h":2.6,"l":2.31,"c":2.5,"v":116500},{"d":"2026-03-20","o":2.52,"h":2.7,"l":2.27,"c":2.35,"v":123700},{"d":"2026-03-23","o":2.4,"h":2.47,"l":2.31,"c":2.44,"v":40600},{"d":"2026-03-24","o":2.44,"h":2.54,"l":2.18,"c":2.21,"v":89900},{"d":"2026-03-25","o":2.28,"h":2.35,"l":2.15,"c":2.32,"v":122200},{"d":"2026-03-26","o":2.31,"h":2.38,"l":2.25,"c":2.27,"v":43200},{"d":"2026-03-27","o":2.25,"h":2.25,"l":2.05,"c":2.15,"v":37300},{"d":"2026-03-30","o":2.15,"h":2.34,"l":2.09,"c":2.29,"v":50100},{"d":"2026-03-31","o":2.38,"h":2.74,"l":2.24,"c":2.74,"v":112949},{"d":"2026-04-01","o":2.8,"h":2.94,"l":2.43,"c":2.49,"v":99664},{"d":"2026-04-02","o":2.46,"h":2.6,"l":2.34,"c":2.48,"v":42769},{"d":"2026-04-06","o":2.49,"h":2.6,"l":2.09,"c":2.1,"v":124099},{"d":"2026-04-07","o":2.17,"h":2.17,"l":1.81,"c":2.12,"v":243597},{"d":"2026-04-08","o":2.13,"h":2.19,"l":1.9,"c":1.92,"v":89000},{"d":"2026-04-09","o":1.94,"h":1.94,"l":1.77,"c":1.89,"v":85421},{"d":"2026-04-10","o":1.95,"h":1.96,"l":1.69,"c":1.72,"v":55189},{"d":"2026-04-13","o":1.72,"h":1.84,"l":1.58,"c":1.82,"v":125001},{"d":"2026-04-14","o":1.86,"h":2.32,"l":1.65,"c":2.08,"v":611656},{"d":"2026-04-15","o":2.14,"h":2.59,"l":2.05,"c":2.15,"v":353593},{"d":"2026-04-16","o":2.24,"h":2.4,"l":1.92,"c":2.15,"v":112030},{"d":"2026-04-17","o":2.23,"h":2.32,"l":2.1,"c":2.31,"v":66216},{"d":"2026-04-20","o":2.49,"h":3.1,"l":2.4,"c":2.62,"v":1007245},{"d":"2026-04-21","o":2.65,"h":2.66,"l":2.24,"c":2.27,"v":310063},{"d":"2026-04-22","o":2.38,"h":2.79,"l":2.3,"c":2.78,"v":198212},{"d":"2026-04-23","o":2.8,"h":2.95,"l":2.41,"c":2.53,"v":201660},{"d":"2026-04-24","o":2.54,"h":3.09,"l":2.48,"c":2.97,"v":283300},{"d":"2026-04-27","o":2.99,"h":3.19,"l":2.78,"c":2.85,"v":236925},{"d":"2026-04-28","o":2.8,"h":3.18,"l":2.75,"c":2.9,"v":117237},{"d":"2026-04-29","o":2.79,"h":2.97,"l":2.64,"c":2.88,"v":102236},{"d":"2026-04-30","o":2.85,"h":2.96,"l":2.76,"c":2.94,"v":87299},{"d":"2026-05-01","o":2.94,"h":3.13,"l":2.85,"c":3,"v":93575},{"d":"2026-05-04","o":2.98,"h":3.06,"l":2.91,"c":2.95,"v":48686},{"d":"2026-05-05","o":2.98,"h":3.08,"l":2.81,"c":3.07,"v":38648},{"d":"2026-05-06","o":3.08,"h":3.15,"l":2.92,"c":2.99,"v":104557},{"d":"2026-05-07","o":2.98,"h":3.42,"l":2.84,"c":3.34,"v":156861},{"d":"2026-05-08","o":3.23,"h":3.43,"l":3.19,"c":3.3,"v":69230},{"d":"2026-05-11","o":3.27,"h":3.35,"l":2.9,"c":2.97,"v":500267},{"d":"2026-05-12","o":2.86,"h":3.09,"l":2.85,"c":2.89,"v":121982},{"d":"2026-05-13","o":2.89,"h":3.05,"l":2.74,"c":2.97,"v":95477},{"d":"2026-05-14","o":2.94,"h":3.03,"l":2.83,"c":2.9,"v":35261},{"d":"2026-05-15","o":2.88,"h":2.94,"l":2.61,"c":2.62,"v":85616},{"d":"2026-05-18","o":2.6,"h":2.81,"l":2.34,"c":2.43,"v":85261},{"d":"2026-05-19","o":2.43,"h":2.49,"l":2.31,"c":2.4,"v":55064}]