[{"d":"2024-08-01","o":8,"h":9.05,"l":6.44,"c":9.05,"v":127600},{"d":"2024-08-02","o":8.66,"h":9.34,"l":6.56,"c":8.17,"v":272100},{"d":"2024-08-05","o":6.15,"h":6.7,"l":5.15,"c":5.9,"v":80100},{"d":"2024-08-06","o":5.6,"h":5.6,"l":4.8,"c":4.94,"v":37600},{"d":"2024-08-07","o":4.46,"h":5.4,"l":4,"c":4.9,"v":26800},{"d":"2024-08-08","o":4.75,"h":6.78,"l":4.75,"c":5.43,"v":136700},{"d":"2024-08-09","o":5.26,"h":6.23,"l":4.91,"c":5.8,"v":23800},{"d":"2024-08-12","o":5.6,"h":5.8,"l":5.24,"c":5.6,"v":24800},{"d":"2024-08-13","o":6.4,"h":6.54,"l":5.5,"c":5.86,"v":47600},{"d":"2024-08-14","o":5.65,"h":5.73,"l":4.99,"c":5.12,"v":31700},{"d":"2024-08-15","o":5.39,"h":6.38,"l":4.9,"c":5.3,"v":78000},{"d":"2024-08-16","o":5.7,"h":5.7,"l":5.1,"c":5.42,"v":84500},{"d":"2024-08-19","o":4.9,"h":6.14,"l":4.9,"c":5.58,"v":40300},{"d":"2024-08-20","o":5.59,"h":5.8,"l":5.21,"c":5.8,"v":50400},{"d":"2024-08-21","o":5.42,"h":5.8,"l":5.35,"c":5.37,"v":41200},{"d":"2024-08-22","o":5.53,"h":5.53,"l":5.11,"c":5.2,"v":60500},{"d":"2024-08-23","o":5.56,"h":5.56,"l":4.46,"c":5.2,"v":23100},{"d":"2024-08-26","o":5.4,"h":5.8,"l":5,"c":5.1,"v":17000},{"d":"2024-08-27","o":5.08,"h":5.25,"l":4.17,"c":4.32,"v":85000},{"d":"2024-08-28","o":4.37,"h":4.89,"l":4.34,"c":4.34,"v":6800},{"d":"2024-08-29","o":4.33,"h":4.74,"l":4.16,"c":4.69,"v":5300},{"d":"2024-08-30","o":4.5,"h":5.15,"l":4.18,"c":5.15,"v":36000},{"d":"2024-09-03","o":4.63,"h":4.85,"l":4.55,"c":4.85,"v":3500},{"d":"2024-09-04","o":4.77,"h":4.77,"l":4.59,"c":4.59,"v":900},{"d":"2024-09-05","o":4.55,"h":4.67,"l":4.38,"c":4.38,"v":4600},{"d":"2024-09-06","o":4.4,"h":4.79,"l":4.13,"c":4.35,"v":11500},{"d":"2024-09-09","o":4.28,"h":4.38,"l":3.85,"c":4.21,"v":22000},{"d":"2024-09-10","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":4800},{"d":"2024-09-11","o":3.94,"h":4,"l":3.7,"c":3.72,"v":9700},{"d":"2024-09-12","o":3.8,"h":3.88,"l":3.63,"c":3.85,"v":5000},{"d":"2024-09-13","o":3.97,"h":4.14,"l":3.73,"c":4.08,"v":30600},{"d":"2024-09-16","o":4.1,"h":4.94,"l":3.72,"c":4.2,"v":31600},{"d":"2024-09-17","o":4.66,"h":4.67,"l":4.18,"c":4.44,"v":152000},{"d":"2024-09-18","o":4.26,"h":4.35,"l":3.81,"c":4.26,"v":27400},{"d":"2024-09-19","o":4.12,"h":4.31,"l":4.03,"c":4.06,"v":5100},{"d":"2024-09-20","o":3.96,"h":3.98,"l":3.78,"c":3.85,"v":28700},{"d":"2024-09-23","o":3.78,"h":4.03,"l":3.49,"c":3.52,"v":10300},{"d":"2024-09-24","o":3.5,"h":3.7,"l":3.26,"c":3.43,"v":7900},{"d":"2024-09-25","o":3.35,"h":3.52,"l":3.17,"c":3.17,"v":47200},{"d":"2024-09-26","o":3.28,"h":3.42,"l":3.07,"c":3.42,"v":25000},{"d":"2024-09-27","o":3.07,"h":3.11,"l":2.8,"c":2.86,"v":13400},{"d":"2024-09-30","o":3.15,"h":3.15,"l":2.44,"c":2.58,"v":38700},{"d":"2024-10-01","o":2.78,"h":3.37,"l":2.66,"c":2.8,"v":50900},{"d":"2024-10-02","o":3.19,"h":3.3,"l":2.81,"c":2.85,"v":16700},{"d":"2024-10-03","o":3.26,"h":3.44,"l":2.5,"c":2.52,"v":36600},{"d":"2024-10-04","o":2.49,"h":2.99,"l":2.4,"c":2.89,"v":38100},{"d":"2024-10-07","o":2.93,"h":3,"l":2.74,"c":2.8,"v":12900},{"d":"2024-10-08","o":2.73,"h":2.85,"l":2.6,"c":2.6,"v":5600},{"d":"2024-10-09","o":2.56,"h":2.91,"l":2.56,"c":2.8,"v":24300},{"d":"2024-10-10","o":2.9,"h":2.9,"l":2.65,"c":2.75,"v":2500},{"d":"2024-10-11","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":1300},{"d":"2024-10-14","o":2.86,"h":2.96,"l":2.52,"c":2.8,"v":9300},{"d":"2024-10-15","o":2.77,"h":2.93,"l":2.64,"c":2.75,"v":14200},{"d":"2024-10-16","o":2.59,"h":2.9,"l":2.59,"c":2.88,"v":7000},{"d":"2024-10-17","o":2.9,"h":3,"l":2.78,"c":2.88,"v":5700},{"d":"2024-10-18","o":2.88,"h":2.88,"l":2.8,"c":2.8,"v":3000},{"d":"2024-10-21","o":2.8,"h":2.8,"l":2.7,"c":2.79,"v":2700},{"d":"2024-10-22","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":7300},{"d":"2024-10-23","o":2.72,"h":3,"l":2.7,"c":2.7,"v":8300},{"d":"2024-10-24","o":2.72,"h":2.99,"l":2.7,"c":2.7,"v":34200},{"d":"2024-10-25","o":2.7,"h":2.95,"l":2.7,"c":2.9,"v":14600},{"d":"2024-10-28","o":2.97,"h":3,"l":2.72,"c":2.76,"v":12200},{"d":"2024-10-29","o":2.9,"h":2.9,"l":2.75,"c":2.8,"v":5900},{"d":"2024-10-30","o":2.85,"h":2.88,"l":2.7,"c":2.77,"v":5700},{"d":"2024-10-31","o":2.75,"h":3,"l":2.7,"c":2.7,"v":20700},{"d":"2024-11-01","o":2.72,"h":2.89,"l":2.65,"c":2.71,"v":44600},{"d":"2024-11-04","o":2.72,"h":2.75,"l":2.71,"c":2.71,"v":2500},{"d":"2024-11-05","o":2.97,"h":3.34,"l":2.81,"c":2.92,"v":11800},{"d":"2024-11-06","o":2.7,"h":2.95,"l":2.66,"c":2.66,"v":26700},{"d":"2024-11-07","o":2.7,"h":2.9,"l":2.65,"c":2.7,"v":13000},{"d":"2024-11-08","o":2.7,"h":2.71,"l":2.51,"c":2.51,"v":7000},{"d":"2024-11-11","o":2.66,"h":2.77,"l":2.6,"c":2.6,"v":4700},{"d":"2024-11-12","o":2.61,"h":2.62,"l":2.4,"c":2.4,"v":10300},{"d":"2024-11-13","o":2.4,"h":2.5,"l":2.34,"c":2.35,"v":4800},{"d":"2024-11-14","o":2.55,"h":4.2,"l":2.33,"c":3.71,"v":2662500},{"d":"2024-11-15","o":3.7,"h":3.76,"l":2.66,"c":3,"v":423700},{"d":"2024-11-18","o":3.05,"h":3.32,"l":2.58,"c":2.73,"v":134200},{"d":"2024-11-19","o":2.62,"h":2.78,"l":2.3,"c":2.44,"v":97600},{"d":"2024-11-20","o":2.45,"h":2.64,"l":1.69,"c":2,"v":248200},{"d":"2024-11-21","o":1.95,"h":2.3,"l":1.9,"c":2.28,"v":88100},{"d":"2024-11-22","o":2.3,"h":2.47,"l":2.14,"c":2.47,"v":68800},{"d":"2024-11-25","o":2.5,"h":2.98,"l":2.4,"c":2.6,"v":135900},{"d":"2024-11-26","o":2.87,"h":2.87,"l":2.52,"c":2.59,"v":76700},{"d":"2024-11-27","o":2.57,"h":2.75,"l":2.44,"c":2.55,"v":31700},{"d":"2024-11-29","o":2.46,"h":2.7,"l":2.46,"c":2.67,"v":12800},{"d":"2024-12-02","o":2.67,"h":2.67,"l":2.34,"c":2.47,"v":63300},{"d":"2024-12-03","o":2.47,"h":2.77,"l":2.43,"c":2.47,"v":18800},{"d":"2024-12-04","o":2.4,"h":2.4,"l":2.26,"c":2.3,"v":41400},{"d":"2024-12-05","o":2.2,"h":2.28,"l":2.07,"c":2.25,"v":27600},{"d":"2024-12-06","o":2.15,"h":2.37,"l":2.15,"c":2.3,"v":28100},{"d":"2024-12-09","o":2.32,"h":2.49,"l":2.28,"c":2.34,"v":53900},{"d":"2024-12-10","o":2.35,"h":2.47,"l":2.3,"c":2.41,"v":35600},{"d":"2024-12-11","o":2.31,"h":2.47,"l":2.23,"c":2.32,"v":23900},{"d":"2024-12-12","o":2.35,"h":2.35,"l":2.13,"c":2.14,"v":30700},{"d":"2024-12-13","o":2.15,"h":2.16,"l":2,"c":2.02,"v":9700},{"d":"2024-12-16","o":1.89,"h":2.1,"l":1.8,"c":1.83,"v":19800},{"d":"2024-12-17","o":1.9,"h":1.99,"l":1.78,"c":1.85,"v":12100},{"d":"2024-12-18","o":1.87,"h":1.95,"l":1.62,"c":1.7,"v":46200},{"d":"2024-12-19","o":1.64,"h":1.99,"l":1.64,"c":1.84,"v":36500},{"d":"2024-12-20","o":1.77,"h":1.97,"l":1.36,"c":1.65,"v":284100},{"d":"2024-12-23","o":1.69,"h":1.73,"l":1.05,"c":1.09,"v":4838400},{"d":"2024-12-24","o":1.04,"h":1.06,"l":0.95,"c":0.97,"v":361400},{"d":"2024-12-26","o":1.13,"h":1.2,"l":1.02,"c":1.06,"v":1142400},{"d":"2024-12-27","o":1.09,"h":1.11,"l":0.96,"c":1.05,"v":340300},{"d":"2024-12-30","o":1.02,"h":1.12,"l":0.97,"c":1.02,"v":370600},{"d":"2024-12-31","o":0.98,"h":1.36,"l":0.96,"c":1.05,"v":1639500},{"d":"2025-01-02","o":1.22,"h":1.3,"l":1.06,"c":1.17,"v":10955300},{"d":"2025-01-03","o":1.04,"h":1.17,"l":1.04,"c":1.12,"v":563900},{"d":"2025-01-06","o":1.12,"h":1.29,"l":1.08,"c":1.22,"v":494900},{"d":"2025-01-07","o":1.11,"h":1.19,"l":1.11,"c":1.11,"v":968800},{"d":"2025-01-08","o":1.12,"h":1.13,"l":0.98,"c":1,"v":669100},{"d":"2025-01-10","o":1.04,"h":1.06,"l":0.91,"c":0.95,"v":348700},{"d":"2025-01-13","o":0.94,"h":0.96,"l":0.85,"c":0.89,"v":296200},{"d":"2025-01-14","o":0.89,"h":0.9,"l":0.83,"c":0.88,"v":170300},{"d":"2025-01-15","o":0.9,"h":0.91,"l":0.81,"c":0.84,"v":121800},{"d":"2025-01-16","o":0.82,"h":0.83,"l":0.77,"c":0.82,"v":309600},{"d":"2025-01-17","o":0.81,"h":0.85,"l":0.75,"c":0.77,"v":235400},{"d":"2025-01-21","o":0.78,"h":0.8,"l":0.75,"c":0.75,"v":106400},{"d":"2025-01-22","o":0.75,"h":0.83,"l":0.75,"c":0.82,"v":355200},{"d":"2025-01-23","o":0.8,"h":0.95,"l":0.8,"c":0.92,"v":159600},{"d":"2025-01-24","o":0.92,"h":1.02,"l":0.89,"c":1.01,"v":168800},{"d":"2025-01-27","o":0.96,"h":1.05,"l":0.95,"c":0.98,"v":157200},{"d":"2025-01-28","o":1.02,"h":1.03,"l":0.97,"c":1.01,"v":83300},{"d":"2025-01-29","o":1.02,"h":1.03,"l":0.98,"c":1.01,"v":58200},{"d":"2025-01-30","o":0.98,"h":1.03,"l":0.98,"c":1,"v":75400},{"d":"2025-01-31","o":0.99,"h":1.22,"l":0.96,"c":1.17,"v":621500},{"d":"2025-02-03","o":1.11,"h":1.31,"l":1.07,"c":1.24,"v":861400},{"d":"2025-02-04","o":1.22,"h":1.22,"l":1.09,"c":1.17,"v":165300},{"d":"2025-02-05","o":1.17,"h":1.2,"l":1.08,"c":1.1,"v":126900},{"d":"2025-02-06","o":1.08,"h":1.1,"l":1.04,"c":1.08,"v":75200},{"d":"2025-02-07","o":1.11,"h":1.22,"l":1.06,"c":1.15,"v":124100},{"d":"2025-02-10","o":1.13,"h":1.13,"l":1.01,"c":1.04,"v":105300},{"d":"2025-02-11","o":1,"h":1.13,"l":1,"c":1.13,"v":98100},{"d":"2025-02-12","o":1.1,"h":1.11,"l":1.06,"c":1.06,"v":25100},{"d":"2025-02-13","o":1.04,"h":1.24,"l":1.04,"c":1.24,"v":155000},{"d":"2025-02-14","o":1.24,"h":1.36,"l":1.19,"c":1.29,"v":287300},{"d":"2025-02-18","o":1.31,"h":1.41,"l":1.25,"c":1.34,"v":159200},{"d":"2025-02-19","o":1.36,"h":1.37,"l":1.23,"c":1.29,"v":134100},{"d":"2025-02-20","o":1.42,"h":1.67,"l":1.37,"c":1.49,"v":562600},{"d":"2025-02-21","o":1.49,"h":1.5,"l":1.35,"c":1.4,"v":141700},{"d":"2025-02-24","o":1.39,"h":1.58,"l":1.37,"c":1.53,"v":107800},{"d":"2025-02-25","o":1.5,"h":1.52,"l":1.38,"c":1.41,"v":51100},{"d":"2025-02-26","o":1.44,"h":1.65,"l":1.43,"c":1.56,"v":83500},{"d":"2025-02-27","o":1.56,"h":1.58,"l":1.49,"c":1.54,"v":44100},{"d":"2025-02-28","o":1.52,"h":1.55,"l":0.79,"c":0.83,"v":756800},{"d":"2025-03-03","o":0.85,"h":1.06,"l":0.8,"c":0.95,"v":337400},{"d":"2025-03-04","o":0.91,"h":1.06,"l":0.87,"c":1.05,"v":77100},{"d":"2025-03-05","o":1.02,"h":1.1,"l":0.98,"c":1.07,"v":112500},{"d":"2025-03-06","o":1.09,"h":1.13,"l":1.02,"c":1.11,"v":77400},{"d":"2025-03-07","o":1.1,"h":1.13,"l":0.97,"c":1.06,"v":47200},{"d":"2025-03-10","o":1.09,"h":1.12,"l":1.01,"c":1.06,"v":11400},{"d":"2025-03-11","o":1.16,"h":1.16,"l":1,"c":1.04,"v":13300},{"d":"2025-03-12","o":1.11,"h":1.14,"l":1.05,"c":1.12,"v":45100},{"d":"2025-03-13","o":1.09,"h":1.13,"l":1.03,"c":1.03,"v":40400},{"d":"2025-03-14","o":1.09,"h":1.11,"l":1,"c":1.08,"v":12800},{"d":"2025-03-17","o":1.06,"h":1.13,"l":0.93,"c":1,"v":53000},{"d":"2025-03-18","o":0.98,"h":0.99,"l":0.9,"c":0.91,"v":31700},{"d":"2025-03-19","o":0.96,"h":0.96,"l":0.9,"c":0.9,"v":29500},{"d":"2025-03-20","o":0.97,"h":0.97,"l":0.87,"c":0.87,"v":41400},{"d":"2025-03-21","o":0.87,"h":0.91,"l":0.8,"c":0.87,"v":44200},{"d":"2025-03-24","o":0.87,"h":0.92,"l":0.81,"c":0.82,"v":38000},{"d":"2025-03-25","o":0.85,"h":0.85,"l":0.75,"c":0.79,"v":100300},{"d":"2025-03-26","o":0.85,"h":0.94,"l":0.79,"c":0.94,"v":38400},{"d":"2025-03-27","o":0.96,"h":0.98,"l":0.88,"c":0.95,"v":58200},{"d":"2025-03-28","o":0.97,"h":0.97,"l":0.9,"c":0.94,"v":40200},{"d":"2025-03-31","o":0.92,"h":0.94,"l":0.76,"c":0.81,"v":100200},{"d":"2025-04-01","o":0.79,"h":0.86,"l":0.79,"c":0.84,"v":14900},{"d":"2025-04-02","o":0.84,"h":0.87,"l":0.8,"c":0.81,"v":18800},{"d":"2025-04-03","o":0.82,"h":0.88,"l":0.79,"c":0.79,"v":12300},{"d":"2025-04-04","o":0.8,"h":0.8,"l":0.7,"c":0.74,"v":38100},{"d":"2025-04-07","o":0.74,"h":0.78,"l":0.62,"c":0.77,"v":31400},{"d":"2025-04-08","o":0.83,"h":0.91,"l":0.76,"c":0.8,"v":11700},{"d":"2025-04-09","o":0.74,"h":0.87,"l":0.73,"c":0.77,"v":21100},{"d":"2025-04-10","o":0.87,"h":0.87,"l":0.74,"c":0.78,"v":24700},{"d":"2025-04-11","o":0.85,"h":0.85,"l":0.75,"c":0.77,"v":3300},{"d":"2025-04-14","o":0.78,"h":0.82,"l":0.75,"c":0.81,"v":12400},{"d":"2025-04-15","o":0.76,"h":0.89,"l":0.75,"c":0.89,"v":14700},{"d":"2025-04-16","o":0.83,"h":0.98,"l":0.8,"c":0.92,"v":39500},{"d":"2025-04-17","o":0.95,"h":2.87,"l":0.95,"c":1.78,"v":115479200},{"d":"2025-04-21","o":1.31,"h":1.49,"l":1.17,"c":1.2,"v":2198300},{"d":"2025-04-22","o":1.18,"h":1.39,"l":0.99,"c":1,"v":1827000},{"d":"2025-04-23","o":1.02,"h":1.2,"l":1.02,"c":1.11,"v":1153700},{"d":"2025-04-24","o":1.07,"h":1.19,"l":1.01,"c":1.14,"v":255800},{"d":"2025-04-25","o":1.13,"h":1.36,"l":1.1,"c":1.3,"v":609600},{"d":"2025-04-28","o":1.3,"h":1.32,"l":1.15,"c":1.24,"v":310300},{"d":"2025-04-29","o":1.16,"h":1.24,"l":1.16,"c":1.2,"v":115800},{"d":"2025-04-30","o":1.16,"h":1.32,"l":1.16,"c":1.29,"v":173900},{"d":"2025-05-01","o":1.29,"h":1.29,"l":1.23,"c":1.26,"v":149100},{"d":"2025-05-02","o":1.23,"h":1.28,"l":1.2,"c":1.26,"v":167000},{"d":"2025-05-05","o":1.23,"h":1.29,"l":1.22,"c":1.28,"v":79300},{"d":"2025-05-06","o":1.2,"h":1.28,"l":1.19,"c":1.26,"v":84200},{"d":"2025-05-07","o":1.22,"h":1.32,"l":1.22,"c":1.29,"v":105200},{"d":"2025-05-08","o":1.29,"h":1.46,"l":1.29,"c":1.39,"v":171600},{"d":"2025-05-09","o":1.4,"h":1.66,"l":1.4,"c":1.46,"v":163000},{"d":"2025-05-12","o":1.5,"h":1.55,"l":1.36,"c":1.36,"v":75000},{"d":"2025-05-13","o":1.33,"h":1.37,"l":1.23,"c":1.28,"v":130700},{"d":"2025-05-14","o":1.27,"h":1.31,"l":1.2,"c":1.22,"v":159200},{"d":"2025-05-15","o":1.19,"h":1.25,"l":1.19,"c":1.22,"v":25000},{"d":"2025-05-16","o":1.26,"h":1.28,"l":1.18,"c":1.18,"v":64100},{"d":"2025-05-19","o":1.18,"h":1.26,"l":1.1,"c":1.21,"v":78200},{"d":"2025-05-20","o":1.21,"h":1.21,"l":1.13,"c":1.18,"v":45900},{"d":"2025-05-21","o":1.17,"h":1.24,"l":1.1,"c":1.15,"v":46400},{"d":"2025-05-22","o":1.18,"h":1.26,"l":1.12,"c":1.15,"v":22000},{"d":"2025-05-23","o":1.14,"h":1.19,"l":1.11,"c":1.19,"v":41500},{"d":"2025-05-27","o":1.19,"h":1.2,"l":1.12,"c":1.13,"v":25900},{"d":"2025-05-28","o":1.15,"h":1.19,"l":1.07,"c":1.15,"v":41500},{"d":"2025-05-29","o":1.17,"h":1.23,"l":1.12,"c":1.19,"v":19500},{"d":"2025-05-30","o":1.19,"h":1.19,"l":1.12,"c":1.13,"v":18100},{"d":"2025-06-02","o":1.13,"h":1.18,"l":1.11,"c":1.13,"v":14100},{"d":"2025-06-03","o":1.23,"h":1.23,"l":1.09,"c":1.14,"v":28200},{"d":"2025-06-04","o":1.14,"h":1.2,"l":1.11,"c":1.19,"v":31800},{"d":"2025-06-05","o":1.19,"h":1.19,"l":0.93,"c":1.12,"v":101900},{"d":"2025-06-06","o":1.2,"h":1.32,"l":1.2,"c":1.27,"v":257000},{"d":"2025-06-09","o":1.27,"h":1.32,"l":1.11,"c":1.29,"v":101400},{"d":"2025-06-10","o":1.29,"h":1.3,"l":1.19,"c":1.25,"v":40800},{"d":"2025-06-11","o":1.23,"h":1.28,"l":1.2,"c":1.23,"v":61100},{"d":"2025-06-12","o":1.2,"h":1.23,"l":1.15,"c":1.18,"v":28700},{"d":"2025-06-13","o":1.14,"h":1.18,"l":1.09,"c":1.09,"v":24500},{"d":"2025-06-16","o":1.08,"h":1.15,"l":1,"c":1.13,"v":79800},{"d":"2025-06-17","o":1.15,"h":1.16,"l":1.08,"c":1.09,"v":29200},{"d":"2025-06-18","o":1.13,"h":1.13,"l":1.04,"c":1.08,"v":28000},{"d":"2025-06-20","o":1.08,"h":1.11,"l":1,"c":1.1,"v":15900},{"d":"2025-06-23","o":1.11,"h":1.11,"l":1.04,"c":1.1,"v":10800},{"d":"2025-06-24","o":1.17,"h":1.29,"l":1.17,"c":1.27,"v":111100},{"d":"2025-06-25","o":1.24,"h":1.3,"l":1.18,"c":1.27,"v":63500},{"d":"2025-06-26","o":1.31,"h":1.31,"l":1.2,"c":1.26,"v":32600},{"d":"2025-06-27","o":1.27,"h":1.3,"l":1.23,"c":1.27,"v":23500},{"d":"2025-06-30","o":1.27,"h":1.51,"l":1.23,"c":1.3,"v":64800},{"d":"2025-07-01","o":1.27,"h":1.38,"l":1.24,"c":1.35,"v":25100},{"d":"2025-07-02","o":1.34,"h":1.58,"l":1.34,"c":1.53,"v":59500},{"d":"2025-07-03","o":1.53,"h":1.64,"l":1.45,"c":1.55,"v":50000},{"d":"2025-07-07","o":1.56,"h":1.68,"l":1.5,"c":1.65,"v":70900},{"d":"2025-07-08","o":1.65,"h":1.77,"l":1.65,"c":1.75,"v":61200},{"d":"2025-07-09","o":1.74,"h":1.8,"l":1.61,"c":1.74,"v":26000},{"d":"2025-07-10","o":1.72,"h":1.8,"l":1.72,"c":1.75,"v":30000},{"d":"2025-07-11","o":1.77,"h":1.77,"l":1.58,"c":1.69,"v":29400},{"d":"2025-07-14","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":16400},{"d":"2025-07-15","o":1.51,"h":1.53,"l":1.35,"c":1.4,"v":96600},{"d":"2025-07-16","o":1.38,"h":1.5,"l":1.38,"c":1.45,"v":7800},{"d":"2025-07-17","o":1.47,"h":1.75,"l":1.4,"c":1.5,"v":26000},{"d":"2025-07-18","o":1.45,"h":1.46,"l":1.38,"c":1.4,"v":64700},{"d":"2025-07-21","o":1.47,"h":1.57,"l":1.45,"c":1.57,"v":77900},{"d":"2025-07-22","o":1.46,"h":1.7,"l":1.39,"c":1.69,"v":97500},{"d":"2025-07-23","o":1.66,"h":1.78,"l":1.66,"c":1.77,"v":64400},{"d":"2025-07-24","o":1.75,"h":1.87,"l":1.65,"c":1.72,"v":37100},{"d":"2025-07-25","o":1.63,"h":1.8,"l":1.63,"c":1.72,"v":28900},{"d":"2025-07-28","o":1.64,"h":1.67,"l":1.62,"c":1.62,"v":12600},{"d":"2025-07-29","o":1.58,"h":1.74,"l":1.46,"c":1.46,"v":105200},{"d":"2025-07-30","o":1.45,"h":1.45,"l":1.28,"c":1.37,"v":40900},{"d":"2025-07-31","o":1.42,"h":1.42,"l":1.3,"c":1.32,"v":4500},{"d":"2025-08-01","o":1.32,"h":1.32,"l":1.25,"c":1.26,"v":9800},{"d":"2025-08-04","o":1.26,"h":1.38,"l":1.18,"c":1.37,"v":34400},{"d":"2025-08-05","o":1.31,"h":1.36,"l":1.3,"c":1.3,"v":8100},{"d":"2025-08-06","o":1.29,"h":1.38,"l":1.24,"c":1.36,"v":17000},{"d":"2025-08-07","o":1.35,"h":1.38,"l":1.34,"c":1.34,"v":6900},{"d":"2025-08-08","o":1.37,"h":1.38,"l":1.34,"c":1.35,"v":5400},{"d":"2025-08-11","o":1.35,"h":1.37,"l":1.35,"c":1.35,"v":10700},{"d":"2025-08-12","o":1.34,"h":1.34,"l":1.27,"c":1.28,"v":29800},{"d":"2025-08-13","o":1.28,"h":1.28,"l":1.26,"c":1.27,"v":8200},{"d":"2025-08-14","o":1.4,"h":1.4,"l":1.25,"c":1.26,"v":70200},{"d":"2025-08-15","o":1.37,"h":1.37,"l":1.25,"c":1.28,"v":11800},{"d":"2025-08-18","o":1.27,"h":1.37,"l":1.27,"c":1.29,"v":4500},{"d":"2025-08-19","o":1.33,"h":1.37,"l":1.22,"c":1.25,"v":23700},{"d":"2025-08-20","o":1.24,"h":1.35,"l":1.24,"c":1.25,"v":20500},{"d":"2025-08-21","o":1.22,"h":1.25,"l":1.2,"c":1.23,"v":15800},{"d":"2025-08-22","o":1.21,"h":1.3,"l":1.2,"c":1.29,"v":16600},{"d":"2025-08-25","o":1.33,"h":1.33,"l":1.27,"c":1.27,"v":7700},{"d":"2025-08-26","o":1.27,"h":1.47,"l":1.27,"c":1.41,"v":65600},{"d":"2025-08-27","o":1.36,"h":1.86,"l":1.36,"c":1.63,"v":141900},{"d":"2025-08-28","o":1.64,"h":1.79,"l":1.55,"c":1.72,"v":50700},{"d":"2025-08-29","o":1.78,"h":1.78,"l":1.53,"c":1.61,"v":32100},{"d":"2025-09-02","o":1.57,"h":1.68,"l":1.49,"c":1.64,"v":38000},{"d":"2025-09-03","o":1.67,"h":1.67,"l":1.51,"c":1.63,"v":27500},{"d":"2025-09-04","o":1.65,"h":1.77,"l":1.65,"c":1.65,"v":73400},{"d":"2025-09-05","o":1.7,"h":1.7,"l":1.55,"c":1.58,"v":35300},{"d":"2025-09-08","o":1.51,"h":1.55,"l":1.32,"c":1.39,"v":45500},{"d":"2025-09-09","o":1.42,"h":1.64,"l":1.42,"c":1.49,"v":55500},{"d":"2025-09-10","o":1.47,"h":1.49,"l":1.36,"c":1.36,"v":31700},{"d":"2025-09-11","o":1.41,"h":1.72,"l":1.34,"c":1.66,"v":118200},{"d":"2025-09-12","o":1.66,"h":1.85,"l":1.61,"c":1.72,"v":114100},{"d":"2025-09-15","o":1.51,"h":1.71,"l":1.5,"c":1.68,"v":709500},{"d":"2025-09-16","o":1.68,"h":1.7,"l":1.6,"c":1.62,"v":68800},{"d":"2025-09-17","o":1.6,"h":1.65,"l":1.58,"c":1.63,"v":32100},{"d":"2025-09-18","o":1.52,"h":1.85,"l":1.39,"c":1.82,"v":14159800},{"d":"2025-09-19","o":1.69,"h":1.79,"l":1.69,"c":1.71,"v":212100},{"d":"2025-09-22","o":1.7,"h":1.78,"l":1.6,"c":1.71,"v":123600},{"d":"2025-09-23","o":1.76,"h":2.18,"l":1.75,"c":2.03,"v":509900},{"d":"2025-09-24","o":2.09,"h":2.2,"l":2.05,"c":2.14,"v":138700},{"d":"2025-09-25","o":2.11,"h":2.11,"l":2.01,"c":2.03,"v":53000},{"d":"2025-09-26","o":2.02,"h":2.02,"l":1.85,"c":1.91,"v":64200},{"d":"2025-09-29","o":1.96,"h":2.08,"l":1.92,"c":2.02,"v":63900},{"d":"2025-09-30","o":2.01,"h":2.01,"l":1.88,"c":1.94,"v":44400},{"d":"2025-10-01","o":1.96,"h":2.08,"l":1.92,"c":1.98,"v":43400},{"d":"2025-10-02","o":2.02,"h":2.02,"l":1.92,"c":2.01,"v":65700},{"d":"2025-10-03","o":2.05,"h":2.09,"l":1.96,"c":2,"v":89900},{"d":"2025-10-06","o":1.98,"h":2.06,"l":1.96,"c":2.06,"v":23900},{"d":"2025-10-07","o":2.09,"h":2.39,"l":2.06,"c":2.36,"v":136400},{"d":"2025-10-08","o":2.32,"h":2.39,"l":2.16,"c":2.25,"v":114400},{"d":"2025-10-09","o":2.21,"h":2.35,"l":2.2,"c":2.35,"v":53000},{"d":"2025-10-10","o":2.35,"h":2.58,"l":1.96,"c":2.02,"v":488100},{"d":"2025-10-13","o":1.99,"h":2.12,"l":1.87,"c":1.91,"v":88000},{"d":"2025-10-14","o":1.88,"h":2.02,"l":1.69,"c":1.71,"v":112600},{"d":"2025-10-15","o":1.48,"h":1.49,"l":1.33,"c":1.37,"v":1938500},{"d":"2025-10-16","o":1.39,"h":1.6,"l":1.36,"c":1.48,"v":364200},{"d":"2025-10-17","o":1.46,"h":1.48,"l":1.33,"c":1.38,"v":114500},{"d":"2025-10-20","o":1.38,"h":1.48,"l":1.3,"c":1.45,"v":124000},{"d":"2025-10-21","o":1.5,"h":1.5,"l":1.36,"c":1.43,"v":70600},{"d":"2025-10-22","o":1.4,"h":1.41,"l":1.29,"c":1.34,"v":164700},{"d":"2025-10-23","o":1.36,"h":1.36,"l":1.25,"c":1.31,"v":64300},{"d":"2025-10-24","o":1.34,"h":1.35,"l":1.27,"c":1.32,"v":69800},{"d":"2025-10-27","o":1.32,"h":1.34,"l":1.25,"c":1.3,"v":99400},{"d":"2025-10-28","o":1.3,"h":1.3,"l":1.25,"c":1.27,"v":20400},{"d":"2025-10-29","o":1.26,"h":1.27,"l":1.16,"c":1.19,"v":108900},{"d":"2025-10-30","o":1.21,"h":1.21,"l":1.09,"c":1.17,"v":76600},{"d":"2025-10-31","o":1.19,"h":1.19,"l":1.08,"c":1.14,"v":77400},{"d":"2025-11-03","o":1.12,"h":1.14,"l":1.08,"c":1.09,"v":52300},{"d":"2025-11-04","o":1.04,"h":1.07,"l":1.02,"c":1.04,"v":44600},{"d":"2025-11-05","o":1.05,"h":1.07,"l":1,"c":1,"v":68100},{"d":"2025-11-06","o":1.01,"h":1.03,"l":0.95,"c":1,"v":76700},{"d":"2025-11-07","o":0.97,"h":0.97,"l":0.9,"c":0.91,"v":55200},{"d":"2025-11-10","o":0.91,"h":0.96,"l":0.86,"c":0.86,"v":93500},{"d":"2025-11-11","o":0.84,"h":0.95,"l":0.84,"c":0.87,"v":58800},{"d":"2025-11-12","o":0.86,"h":0.9,"l":0.83,"c":0.85,"v":35500},{"d":"2025-11-13","o":0.85,"h":0.86,"l":0.8,"c":0.82,"v":52400},{"d":"2025-11-14","o":0.78,"h":0.86,"l":0.78,"c":0.79,"v":70000},{"d":"2025-11-17","o":0.8,"h":0.83,"l":0.75,"c":0.77,"v":48400},{"d":"2025-11-18","o":0.8,"h":0.9,"l":0.78,"c":0.85,"v":88100},{"d":"2025-11-19","o":0.84,"h":0.9,"l":0.8,"c":0.81,"v":249600},{"d":"2025-11-20","o":0.81,"h":0.83,"l":0.78,"c":0.79,"v":56200},{"d":"2025-11-21","o":0.78,"h":0.83,"l":0.75,"c":0.79,"v":33500},{"d":"2025-11-24","o":0.78,"h":0.81,"l":0.74,"c":0.8,"v":69700},{"d":"2025-11-25","o":0.8,"h":0.88,"l":0.78,"c":0.85,"v":141400},{"d":"2025-11-26","o":0.82,"h":0.92,"l":0.82,"c":0.84,"v":179100},{"d":"2025-11-28","o":0.82,"h":0.88,"l":0.79,"c":0.8,"v":74800},{"d":"2025-12-01","o":0.81,"h":0.98,"l":0.81,"c":0.97,"v":249600},{"d":"2025-12-02","o":1.04,"h":1.05,"l":0.91,"c":0.91,"v":136600},{"d":"2025-12-03","o":0.93,"h":0.99,"l":0.89,"c":0.92,"v":107800},{"d":"2025-12-04","o":0.97,"h":0.97,"l":0.88,"c":0.89,"v":136800},{"d":"2025-12-05","o":1.03,"h":1.03,"l":0.9,"c":0.93,"v":67600},{"d":"2025-12-08","o":0.92,"h":0.96,"l":0.84,"c":0.88,"v":37000},{"d":"2025-12-09","o":0.89,"h":0.91,"l":0.85,"c":0.9,"v":21200},{"d":"2025-12-10","o":0.87,"h":0.95,"l":0.86,"c":0.92,"v":21200},{"d":"2025-12-11","o":0.92,"h":0.92,"l":0.84,"c":0.88,"v":57300},{"d":"2025-12-12","o":0.88,"h":1.3,"l":0.88,"c":0.98,"v":1014300},{"d":"2025-12-15","o":0.98,"h":0.98,"l":0.81,"c":0.83,"v":330600},{"d":"2025-12-16","o":0.97,"h":1.25,"l":0.95,"c":1.18,"v":1139300},{"d":"2025-12-17","o":1.17,"h":1.36,"l":1.06,"c":1.21,"v":636200},{"d":"2025-12-18","o":1.28,"h":1.34,"l":0.93,"c":0.94,"v":536100},{"d":"2025-12-19","o":0.97,"h":1.1,"l":0.93,"c":1.03,"v":275400},{"d":"2025-12-22","o":1.06,"h":1.14,"l":1.05,"c":1.09,"v":94200},{"d":"2025-12-23","o":1.12,"h":1.35,"l":0.99,"c":1,"v":1001000},{"d":"2025-12-24","o":1.01,"h":1.09,"l":0.98,"c":1.06,"v":107800},{"d":"2025-12-26","o":1.04,"h":1.08,"l":1,"c":1.04,"v":100700},{"d":"2025-12-29","o":1.01,"h":1.08,"l":1.01,"c":1.01,"v":84200},{"d":"2025-12-30","o":1.01,"h":1.04,"l":0.98,"c":0.98,"v":56700},{"d":"2025-12-31","o":0.96,"h":1.04,"l":0.95,"c":1.04,"v":46800},{"d":"2026-01-02","o":1.03,"h":1.08,"l":1,"c":1.08,"v":80800},{"d":"2026-01-05","o":1.09,"h":1.1,"l":0.98,"c":1.03,"v":145700},{"d":"2026-01-06","o":1.01,"h":1.09,"l":0.98,"c":0.99,"v":144900},{"d":"2026-01-07","o":1.02,"h":1.05,"l":0.91,"c":0.94,"v":301500},{"d":"2026-01-08","o":0.92,"h":0.95,"l":0.82,"c":0.95,"v":497600},{"d":"2026-01-09","o":0.95,"h":0.98,"l":0.88,"c":0.97,"v":80700},{"d":"2026-01-12","o":0.95,"h":1.02,"l":0.88,"c":0.94,"v":41800},{"d":"2026-01-13","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":64600},{"d":"2026-01-14","o":0.88,"h":0.9,"l":0.84,"c":0.88,"v":123600},{"d":"2026-01-15","o":0.84,"h":0.95,"l":0.84,"c":0.93,"v":84400},{"d":"2026-01-16","o":0.92,"h":0.94,"l":0.88,"c":0.91,"v":31600},{"d":"2026-01-20","o":0.84,"h":0.91,"l":0.84,"c":0.87,"v":81600},{"d":"2026-01-21","o":0.87,"h":0.92,"l":0.87,"c":0.88,"v":25000},{"d":"2026-01-22","o":0.88,"h":0.97,"l":0.88,"c":0.93,"v":44200},{"d":"2026-01-23","o":0.94,"h":1.12,"l":0.94,"c":1.08,"v":149700},{"d":"2026-01-26","o":1.07,"h":1.12,"l":1.02,"c":1.03,"v":56300},{"d":"2026-01-27","o":1.05,"h":1.07,"l":0.96,"c":1,"v":49300},{"d":"2026-01-28","o":1,"h":1.06,"l":0.97,"c":1,"v":96800},{"d":"2026-01-29","o":0.98,"h":1.01,"l":0.95,"c":1,"v":64400},{"d":"2026-01-30","o":1,"h":1.03,"l":0.97,"c":1,"v":44800},{"d":"2026-02-02","o":1,"h":1.08,"l":1,"c":1.03,"v":57300},{"d":"2026-02-03","o":1.05,"h":1.08,"l":1,"c":1.02,"v":103800},{"d":"2026-02-04","o":1.08,"h":1.08,"l":1.01,"c":1.03,"v":54400},{"d":"2026-02-05","o":1.03,"h":1.19,"l":1.01,"c":1.01,"v":140800},{"d":"2026-02-06","o":1.04,"h":1.05,"l":0.99,"c":0.99,"v":23900},{"d":"2026-02-09","o":1.06,"h":1.06,"l":0.98,"c":0.99,"v":73500},{"d":"2026-02-10","o":0.99,"h":1.09,"l":0.97,"c":1.01,"v":26800},{"d":"2026-02-11","o":1,"h":1.06,"l":0.98,"c":1.01,"v":30100},{"d":"2026-02-12","o":1.04,"h":1.04,"l":0.98,"c":1,"v":13900},{"d":"2026-02-13","o":1.09,"h":1.13,"l":0.98,"c":0.99,"v":35300},{"d":"2026-02-17","o":0.99,"h":1.01,"l":0.97,"c":0.98,"v":12400},{"d":"2026-02-18","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":28400},{"d":"2026-02-19","o":1.02,"h":1.07,"l":0.98,"c":0.99,"v":67200},{"d":"2026-02-20","o":0.99,"h":1.01,"l":0.99,"c":0.99,"v":14200},{"d":"2026-02-23","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":9200},{"d":"2026-02-24","o":1,"h":1.07,"l":0.99,"c":1,"v":71200},{"d":"2026-02-25","o":1.05,"h":1.05,"l":0.99,"c":0.99,"v":51600},{"d":"2026-02-26","o":0.99,"h":1.1,"l":0.99,"c":1.03,"v":44900},{"d":"2026-02-27","o":1.02,"h":1.03,"l":1,"c":1,"v":11600},{"d":"2026-03-02","o":1,"h":1.05,"l":1,"c":1.04,"v":39700},{"d":"2026-03-03","o":1,"h":1.02,"l":0.99,"c":0.99,"v":15000},{"d":"2026-03-04","o":1,"h":1.02,"l":0.99,"c":1,"v":13300},{"d":"2026-03-05","o":1,"h":1,"l":0.95,"c":0.97,"v":15100},{"d":"2026-03-06","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":35600},{"d":"2026-03-09","o":0.96,"h":0.99,"l":0.95,"c":0.99,"v":8400},{"d":"2026-03-10","o":0.98,"h":1.04,"l":0.85,"c":0.96,"v":193800},{"d":"2026-03-11","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":1500},{"d":"2026-03-12","o":0.96,"h":1.06,"l":0.95,"c":1.02,"v":41200},{"d":"2026-03-13","o":1.01,"h":1.21,"l":0.97,"c":1.05,"v":168300},{"d":"2026-03-16","o":1.05,"h":1.14,"l":1.03,"c":1.07,"v":69700},{"d":"2026-03-17","o":1.1,"h":1.13,"l":0.96,"c":1.07,"v":143000},{"d":"2026-03-18","o":1.03,"h":1.05,"l":1,"c":1.01,"v":39900},{"d":"2026-03-19","o":1.01,"h":1.13,"l":1,"c":1.03,"v":41300},{"d":"2026-03-20","o":1.05,"h":1.14,"l":1.05,"c":1.13,"v":153400},{"d":"2026-03-23","o":1.12,"h":1.14,"l":1.06,"c":1.13,"v":27400},{"d":"2026-03-24","o":1.15,"h":1.37,"l":1.15,"c":1.26,"v":157500},{"d":"2026-03-25","o":1.29,"h":1.3,"l":1.21,"c":1.23,"v":44900},{"d":"2026-03-26","o":1.23,"h":1.32,"l":1.22,"c":1.24,"v":32100},{"d":"2026-03-27","o":1.21,"h":1.23,"l":1.12,"c":1.22,"v":22600},{"d":"2026-03-30","o":1.25,"h":1.25,"l":1.08,"c":1.08,"v":26300},{"d":"2026-03-31","o":1.06,"h":1.16,"l":1.06,"c":1.15,"v":15792},{"d":"2026-04-01","o":1.23,"h":1.23,"l":1.15,"c":1.17,"v":26431},{"d":"2026-04-02","o":1.13,"h":1.26,"l":1.13,"c":1.25,"v":10786},{"d":"2026-04-06","o":1.25,"h":1.25,"l":1.21,"c":1.25,"v":17137},{"d":"2026-04-07","o":1.25,"h":1.25,"l":1.17,"c":1.18,"v":20896},{"d":"2026-04-08","o":1.2,"h":1.46,"l":1.19,"c":1.41,"v":2422825},{"d":"2026-04-09","o":1.38,"h":1.5,"l":1.38,"c":1.41,"v":175748},{"d":"2026-04-10","o":1.39,"h":1.39,"l":1.25,"c":1.28,"v":54963},{"d":"2026-04-13","o":1.3,"h":1.33,"l":1.27,"c":1.33,"v":9421},{"d":"2026-04-14","o":1.48,"h":1.68,"l":1.43,"c":1.63,"v":277007},{"d":"2026-04-15","o":1.66,"h":1.69,"l":1.42,"c":1.43,"v":85041},{"d":"2026-04-16","o":1.46,"h":1.64,"l":1.44,"c":1.48,"v":52145},{"d":"2026-04-17","o":1.46,"h":1.56,"l":1.42,"c":1.55,"v":52495},{"d":"2026-04-20","o":1.5,"h":1.56,"l":1.47,"c":1.53,"v":34042},{"d":"2026-04-21","o":1.59,"h":1.6,"l":1.46,"c":1.46,"v":33923},{"d":"2026-04-22","o":1.5,"h":1.53,"l":1.49,"c":1.52,"v":7510},{"d":"2026-04-23","o":1.55,"h":1.55,"l":1.46,"c":1.51,"v":47007},{"d":"2026-04-24","o":1.56,"h":1.58,"l":1.46,"c":1.51,"v":60262},{"d":"2026-04-27","o":1.48,"h":1.52,"l":1.03,"c":1.15,"v":803770},{"d":"2026-04-28","o":1.18,"h":1.18,"l":1.05,"c":1.09,"v":105017},{"d":"2026-04-29","o":1.01,"h":1.1,"l":0.99,"c":1.05,"v":198989},{"d":"2026-04-30","o":1.02,"h":1.04,"l":0.9,"c":0.9,"v":126820},{"d":"2026-05-01","o":0.86,"h":1.04,"l":0.86,"c":1.03,"v":93012},{"d":"2026-05-04","o":0.98,"h":1.08,"l":0.94,"c":0.94,"v":66078},{"d":"2026-05-05","o":0.98,"h":1.04,"l":0.95,"c":0.98,"v":75025},{"d":"2026-05-06","o":0.98,"h":1.02,"l":0.97,"c":0.97,"v":41025},{"d":"2026-05-07","o":0.96,"h":1.04,"l":0.95,"c":0.95,"v":35994},{"d":"2026-05-08","o":1.02,"h":1.02,"l":0.95,"c":0.98,"v":20471},{"d":"2026-05-11","o":0.97,"h":1,"l":0.94,"c":0.94,"v":53055},{"d":"2026-05-12","o":0.93,"h":0.97,"l":0.91,"c":0.92,"v":87603},{"d":"2026-05-13","o":0.97,"h":0.98,"l":0.9,"c":0.9,"v":14994},{"d":"2026-05-14","o":0.93,"h":0.97,"l":0.9,"c":0.9,"v":43625},{"d":"2026-05-15","o":0.98,"h":0.98,"l":0.86,"c":0.86,"v":54828},{"d":"2026-05-18","o":0.9,"h":0.94,"l":0.86,"c":0.88,"v":19723},{"d":"2026-05-19","o":0.87,"h":0.9,"l":0.83,"c":0.83,"v":34118}]