[{"d":"2024-08-15","o":4.59,"h":4.59,"l":4.36,"c":4.46,"v":30761},{"d":"2024-08-16","o":4.54,"h":4.74,"l":4.52,"c":4.59,"v":41292},{"d":"2024-08-19","o":4.82,"h":4.82,"l":4.55,"c":4.63,"v":32143},{"d":"2024-08-20","o":4.92,"h":4.92,"l":4.6,"c":4.7,"v":10900},{"d":"2024-08-21","o":4.76,"h":5.22,"l":4.76,"c":5.22,"v":35700},{"d":"2024-08-22","o":5.15,"h":5.25,"l":4.94,"c":4.95,"v":115500},{"d":"2024-08-23","o":4.95,"h":5.14,"l":4.94,"c":5.04,"v":13100},{"d":"2024-08-26","o":5.05,"h":5.05,"l":4.99,"c":5.02,"v":19800},{"d":"2024-08-27","o":5.05,"h":5.05,"l":4.95,"c":4.95,"v":10300},{"d":"2024-08-28","o":4.98,"h":4.98,"l":4.79,"c":4.81,"v":14100},{"d":"2024-08-29","o":4.84,"h":4.84,"l":3.9,"c":4.52,"v":181600},{"d":"2024-08-30","o":4.53,"h":4.63,"l":4.5,"c":4.6,"v":15700},{"d":"2024-09-03","o":4.53,"h":4.57,"l":4.18,"c":4.21,"v":37900},{"d":"2024-09-04","o":4.22,"h":4.4,"l":4.22,"c":4.34,"v":14600},{"d":"2024-09-05","o":4.4,"h":4.4,"l":4.3,"c":4.37,"v":5000},{"d":"2024-09-06","o":4.38,"h":4.38,"l":4.28,"c":4.34,"v":10700},{"d":"2024-09-09","o":4.35,"h":4.35,"l":4.21,"c":4.21,"v":11200},{"d":"2024-09-10","o":4.19,"h":4.19,"l":4.05,"c":4.15,"v":13500},{"d":"2024-09-11","o":4.18,"h":4.18,"l":4.14,"c":4.17,"v":18000},{"d":"2024-09-12","o":4.22,"h":4.26,"l":4.18,"c":4.22,"v":11100},{"d":"2024-09-13","o":4.34,"h":4.36,"l":4.24,"c":4.29,"v":30800},{"d":"2024-09-16","o":4.6,"h":4.6,"l":4.39,"c":4.46,"v":65500},{"d":"2024-09-17","o":4.46,"h":4.56,"l":4.43,"c":4.54,"v":27300},{"d":"2024-09-18","o":4.54,"h":4.54,"l":4.5,"c":4.5,"v":30200},{"d":"2024-09-19","o":4.5,"h":4.59,"l":4.46,"c":4.59,"v":23700},{"d":"2024-09-20","o":4.74,"h":4.88,"l":4.69,"c":4.69,"v":49100},{"d":"2024-09-23","o":4.88,"h":4.88,"l":4.75,"c":4.82,"v":33000},{"d":"2024-09-24","o":4.8,"h":4.89,"l":4.78,"c":4.84,"v":32400},{"d":"2024-09-25","o":4.89,"h":4.92,"l":4.71,"c":4.76,"v":24100},{"d":"2024-09-26","o":4.76,"h":4.76,"l":4.7,"c":4.75,"v":5900},{"d":"2024-09-27","o":4.73,"h":4.74,"l":4.58,"c":4.72,"v":15200},{"d":"2024-09-30","o":4.7,"h":4.7,"l":4.58,"c":4.58,"v":7700},{"d":"2024-10-01","o":4.56,"h":4.56,"l":4.09,"c":4.39,"v":22900},{"d":"2024-10-02","o":4.3,"h":4.34,"l":4.24,"c":4.29,"v":6800},{"d":"2024-10-03","o":4.36,"h":4.44,"l":4.2,"c":4.4,"v":14300},{"d":"2024-10-04","o":4.42,"h":4.47,"l":4.38,"c":4.47,"v":9100},{"d":"2024-10-07","o":4.1,"h":4.38,"l":4.1,"c":4.34,"v":21700},{"d":"2024-10-08","o":4.33,"h":4.34,"l":4.26,"c":4.33,"v":8000},{"d":"2024-10-09","o":4.3,"h":4.48,"l":4.22,"c":4.41,"v":12700},{"d":"2024-10-10","o":4.38,"h":4.39,"l":4.26,"c":4.36,"v":19300},{"d":"2024-10-11","o":4.36,"h":4.38,"l":4.25,"c":4.31,"v":26400},{"d":"2024-10-14","o":4.5,"h":4.73,"l":4.27,"c":4.47,"v":14700},{"d":"2024-10-15","o":4.35,"h":4.52,"l":4.35,"c":4.52,"v":22500},{"d":"2024-10-16","o":4.51,"h":4.74,"l":4.5,"c":4.59,"v":36400},{"d":"2024-10-17","o":4.6,"h":4.6,"l":4.53,"c":4.58,"v":14100},{"d":"2024-10-18","o":4.6,"h":4.78,"l":4.6,"c":4.7,"v":13500},{"d":"2024-10-21","o":4.71,"h":4.78,"l":4.65,"c":4.78,"v":15200},{"d":"2024-10-22","o":5,"h":5,"l":4.72,"c":4.77,"v":5200},{"d":"2024-10-23","o":4.76,"h":4.88,"l":4.64,"c":4.72,"v":25700},{"d":"2024-10-24","o":4.73,"h":4.82,"l":4.7,"c":4.82,"v":14100},{"d":"2024-10-25","o":4.88,"h":4.88,"l":4.43,"c":4.75,"v":43600},{"d":"2024-10-28","o":4.88,"h":4.88,"l":4.75,"c":4.8,"v":20800},{"d":"2024-10-29","o":5,"h":5,"l":4.72,"c":4.74,"v":21600},{"d":"2024-10-30","o":5,"h":5,"l":4.68,"c":4.7,"v":14700},{"d":"2024-10-31","o":4.59,"h":4.64,"l":4.44,"c":4.49,"v":66200},{"d":"2024-11-01","o":4.79,"h":4.79,"l":4.45,"c":4.55,"v":22600},{"d":"2024-11-04","o":4.55,"h":4.61,"l":4.46,"c":4.51,"v":19400},{"d":"2024-11-05","o":4.51,"h":4.59,"l":4.49,"c":4.49,"v":11400},{"d":"2024-11-06","o":4.46,"h":4.49,"l":4.37,"c":4.38,"v":33800},{"d":"2024-11-07","o":4.25,"h":4.25,"l":3.97,"c":4.25,"v":247600},{"d":"2024-11-08","o":4.25,"h":4.57,"l":4.25,"c":4.28,"v":177900},{"d":"2024-11-11","o":4.59,"h":4.71,"l":4.32,"c":4.58,"v":158900},{"d":"2024-11-12","o":4.87,"h":5.25,"l":4.7,"c":5.07,"v":274600},{"d":"2024-11-13","o":5.5,"h":6.16,"l":5.5,"c":5.95,"v":356500},{"d":"2024-11-14","o":6.25,"h":7,"l":6.12,"c":6.41,"v":351700},{"d":"2024-11-15","o":6.62,"h":6.62,"l":5.68,"c":5.86,"v":188600},{"d":"2024-11-18","o":5.93,"h":6.6,"l":5.91,"c":6.14,"v":173200},{"d":"2024-11-19","o":6.19,"h":6.31,"l":6,"c":6.1,"v":103500},{"d":"2024-11-20","o":6.19,"h":6.2,"l":5.4,"c":5.52,"v":150600},{"d":"2024-11-21","o":5.52,"h":5.55,"l":5.3,"c":5.54,"v":76500},{"d":"2024-11-22","o":5.64,"h":5.65,"l":5.35,"c":5.5,"v":58400},{"d":"2024-11-25","o":5.66,"h":5.84,"l":5.45,"c":5.45,"v":95400},{"d":"2024-11-26","o":5.45,"h":5.69,"l":5.41,"c":5.55,"v":70200},{"d":"2024-11-27","o":5.65,"h":5.65,"l":5.45,"c":5.53,"v":77400},{"d":"2024-11-29","o":5.6,"h":5.8,"l":5.55,"c":5.79,"v":55800},{"d":"2024-12-02","o":5.89,"h":5.89,"l":5.73,"c":5.83,"v":70100},{"d":"2024-12-03","o":5.51,"h":5.83,"l":5.5,"c":5.72,"v":45200},{"d":"2024-12-04","o":5.6,"h":5.73,"l":5.41,"c":5.5,"v":89200},{"d":"2024-12-05","o":5.46,"h":5.69,"l":5.3,"c":5.3,"v":68600},{"d":"2024-12-06","o":5.38,"h":5.58,"l":5.3,"c":5.54,"v":64600},{"d":"2024-12-09","o":5.77,"h":5.77,"l":5.5,"c":5.69,"v":40800},{"d":"2024-12-10","o":5.7,"h":5.73,"l":5.39,"c":5.44,"v":46600},{"d":"2024-12-11","o":5.55,"h":5.84,"l":5.55,"c":5.71,"v":83000},{"d":"2024-12-12","o":5.84,"h":5.84,"l":5.56,"c":5.7,"v":30500},{"d":"2024-12-13","o":5.7,"h":5.76,"l":5.5,"c":5.57,"v":142600},{"d":"2024-12-16","o":5.68,"h":5.75,"l":5.53,"c":5.62,"v":60900},{"d":"2024-12-17","o":5.69,"h":5.75,"l":5.5,"c":5.69,"v":42600},{"d":"2024-12-18","o":5.73,"h":5.73,"l":5.5,"c":5.6,"v":32500},{"d":"2024-12-19","o":5.48,"h":5.55,"l":5.37,"c":5.53,"v":58700},{"d":"2024-12-20","o":5.53,"h":5.68,"l":5.36,"c":5.46,"v":85700},{"d":"2024-12-23","o":5.53,"h":5.67,"l":5.37,"c":5.58,"v":112000},{"d":"2024-12-24","o":5.5,"h":5.69,"l":5.47,"c":5.69,"v":41400},{"d":"2024-12-26","o":5.7,"h":6.25,"l":5.52,"c":6.13,"v":98600},{"d":"2024-12-27","o":5.88,"h":6.61,"l":5.88,"c":6.35,"v":214200},{"d":"2024-12-30","o":6.38,"h":6.4,"l":6.1,"c":6.25,"v":84300},{"d":"2024-12-31","o":6.2,"h":6.32,"l":5.99,"c":6.21,"v":36500},{"d":"2025-01-02","o":6.22,"h":6.36,"l":6.1,"c":6.28,"v":153000},{"d":"2025-01-03","o":6.17,"h":6.27,"l":6.05,"c":6.07,"v":53800},{"d":"2025-01-06","o":6.28,"h":6.54,"l":6.2,"c":6.27,"v":158500},{"d":"2025-01-07","o":6.55,"h":6.55,"l":6.17,"c":6.27,"v":59900},{"d":"2025-01-08","o":6.31,"h":6.31,"l":5.35,"c":5.55,"v":120900},{"d":"2025-01-10","o":5.75,"h":5.9,"l":5.65,"c":5.81,"v":39500},{"d":"2025-01-13","o":5.7,"h":5.94,"l":5.43,"c":5.71,"v":91000},{"d":"2025-01-14","o":5.75,"h":6,"l":5.59,"c":5.62,"v":105000},{"d":"2025-01-15","o":5.74,"h":5.86,"l":5.43,"c":5.43,"v":89500},{"d":"2025-01-16","o":5.43,"h":5.71,"l":5.32,"c":5.33,"v":54200},{"d":"2025-01-17","o":5.46,"h":5.56,"l":5.35,"c":5.36,"v":35500},{"d":"2025-01-21","o":5.73,"h":5.73,"l":5.47,"c":5.63,"v":60100},{"d":"2025-01-22","o":5.74,"h":5.84,"l":5.5,"c":5.71,"v":62400},{"d":"2025-01-23","o":5.78,"h":5.91,"l":5.55,"c":5.89,"v":44900},{"d":"2025-01-24","o":5.87,"h":6.12,"l":5.61,"c":5.66,"v":97100},{"d":"2025-01-27","o":5.61,"h":5.83,"l":5.55,"c":5.68,"v":48800},{"d":"2025-01-28","o":5.51,"h":5.71,"l":5.5,"c":5.68,"v":42700},{"d":"2025-01-29","o":5.69,"h":5.77,"l":5.5,"c":5.7,"v":29100},{"d":"2025-01-30","o":5.8,"h":6.14,"l":5.62,"c":6.06,"v":77700},{"d":"2025-01-31","o":6.12,"h":6.12,"l":5.91,"c":6.08,"v":49600},{"d":"2025-02-03","o":5.95,"h":6.11,"l":5.65,"c":5.9,"v":75500},{"d":"2025-02-04","o":6.08,"h":6.09,"l":5.95,"c":6.02,"v":42400},{"d":"2025-02-05","o":6.08,"h":6.08,"l":5.89,"c":5.93,"v":24500},{"d":"2025-02-06","o":5.93,"h":6.03,"l":5.77,"c":5.88,"v":32900},{"d":"2025-02-07","o":5.9,"h":6,"l":5.54,"c":5.88,"v":45600},{"d":"2025-02-10","o":5.84,"h":5.88,"l":5.7,"c":5.76,"v":67100},{"d":"2025-02-11","o":5.75,"h":5.8,"l":5.41,"c":5.54,"v":79900},{"d":"2025-02-12","o":5.46,"h":5.62,"l":5.3,"c":5.4,"v":31600},{"d":"2025-02-13","o":5.42,"h":5.49,"l":5.35,"c":5.39,"v":21300},{"d":"2025-02-14","o":5.38,"h":5.55,"l":5.36,"c":5.54,"v":24400},{"d":"2025-02-18","o":5.66,"h":6.05,"l":5.56,"c":5.91,"v":146900},{"d":"2025-02-19","o":5.99,"h":5.99,"l":5.8,"c":5.88,"v":87600},{"d":"2025-02-20","o":5.9,"h":5.9,"l":5.65,"c":5.72,"v":30100},{"d":"2025-02-21","o":5.73,"h":5.9,"l":5.61,"c":5.61,"v":45800},{"d":"2025-02-24","o":5.6,"h":5.78,"l":5.4,"c":5.5,"v":58500},{"d":"2025-02-25","o":5.6,"h":5.6,"l":5.15,"c":5.26,"v":77700},{"d":"2025-02-26","o":5.24,"h":5.47,"l":5.19,"c":5.45,"v":40300},{"d":"2025-02-27","o":5.47,"h":5.49,"l":5.26,"c":5.32,"v":42600},{"d":"2025-02-28","o":5.3,"h":5.31,"l":5.15,"c":5.21,"v":45500},{"d":"2025-03-03","o":5.27,"h":5.4,"l":4.93,"c":5,"v":68500},{"d":"2025-03-04","o":4.98,"h":4.99,"l":4.5,"c":4.99,"v":99700},{"d":"2025-03-05","o":4.93,"h":5.09,"l":4.72,"c":5.09,"v":30400},{"d":"2025-03-06","o":5.09,"h":5.46,"l":4.9,"c":5.27,"v":68500},{"d":"2025-03-07","o":5.4,"h":5.48,"l":5.05,"c":5.28,"v":59700},{"d":"2025-03-10","o":5.16,"h":5.3,"l":4.84,"c":4.92,"v":52200},{"d":"2025-03-11","o":4.98,"h":5.1,"l":4.9,"c":4.99,"v":16300},{"d":"2025-03-12","o":5.01,"h":5.1,"l":4.61,"c":4.98,"v":41500},{"d":"2025-03-13","o":5.07,"h":5.21,"l":4.92,"c":5.12,"v":82800},{"d":"2025-03-14","o":5.13,"h":5.2,"l":4.99,"c":5.14,"v":52100},{"d":"2025-03-17","o":5.15,"h":5.38,"l":5.05,"c":5.28,"v":70100},{"d":"2025-03-18","o":5.32,"h":5.32,"l":5.05,"c":5.15,"v":20300},{"d":"2025-03-19","o":5.11,"h":5.26,"l":5.03,"c":5.1,"v":43900},{"d":"2025-03-20","o":5.1,"h":5.35,"l":5.1,"c":5.35,"v":49300},{"d":"2025-03-21","o":5.35,"h":5.4,"l":5.15,"c":5.31,"v":26100},{"d":"2025-03-24","o":5.31,"h":5.35,"l":5.18,"c":5.31,"v":29100},{"d":"2025-03-25","o":5.34,"h":5.34,"l":5.1,"c":5.24,"v":61700},{"d":"2025-03-26","o":5.24,"h":5.34,"l":5.11,"c":5.18,"v":16400},{"d":"2025-03-27","o":5.18,"h":5.2,"l":5.01,"c":5.15,"v":25900},{"d":"2025-03-28","o":5.15,"h":5.16,"l":5.01,"c":5.05,"v":74000},{"d":"2025-03-31","o":5.07,"h":5.15,"l":5.02,"c":5.07,"v":59300},{"d":"2025-04-01","o":5.16,"h":5.25,"l":5.05,"c":5.21,"v":62000},{"d":"2025-04-02","o":5.25,"h":5.25,"l":5.05,"c":5.08,"v":53200},{"d":"2025-04-03","o":5.09,"h":5.14,"l":4.81,"c":4.98,"v":83900},{"d":"2025-04-04","o":4.93,"h":4.93,"l":4.2,"c":4.22,"v":116800},{"d":"2025-04-07","o":4.1,"h":4.2,"l":3.49,"c":3.85,"v":236500},{"d":"2025-04-08","o":4.03,"h":4.08,"l":3.82,"c":3.89,"v":126100},{"d":"2025-04-09","o":3.88,"h":4.68,"l":3.74,"c":4.5,"v":190400},{"d":"2025-04-10","o":4.4,"h":4.4,"l":4.05,"c":4.11,"v":145200},{"d":"2025-04-11","o":4.11,"h":4.21,"l":3.95,"c":4.14,"v":49200},{"d":"2025-04-14","o":4.2,"h":4.27,"l":4.1,"c":4.24,"v":42300},{"d":"2025-04-15","o":4.27,"h":4.54,"l":4.19,"c":4.54,"v":32800},{"d":"2025-04-16","o":4.52,"h":4.52,"l":4.38,"c":4.43,"v":23700},{"d":"2025-04-17","o":4.47,"h":4.48,"l":4.35,"c":4.42,"v":19200},{"d":"2025-04-21","o":4.46,"h":4.47,"l":4.2,"c":4.3,"v":31000},{"d":"2025-04-22","o":4.32,"h":4.47,"l":4.24,"c":4.36,"v":22000},{"d":"2025-04-23","o":4.37,"h":4.48,"l":4.18,"c":4.28,"v":45900},{"d":"2025-04-24","o":4.28,"h":4.39,"l":4.25,"c":4.39,"v":27300},{"d":"2025-04-25","o":4.42,"h":4.47,"l":4.27,"c":4.31,"v":50000},{"d":"2025-04-28","o":4.26,"h":4.47,"l":4.26,"c":4.46,"v":31300},{"d":"2025-04-29","o":4.35,"h":5.13,"l":4.35,"c":4.89,"v":153100},{"d":"2025-04-30","o":5,"h":5.81,"l":5,"c":5.41,"v":279100},{"d":"2025-05-01","o":5.57,"h":5.7,"l":5.17,"c":5.17,"v":101300},{"d":"2025-05-02","o":5.28,"h":5.64,"l":5.28,"c":5.55,"v":76400},{"d":"2025-05-05","o":5.6,"h":5.6,"l":5.42,"c":5.53,"v":33600},{"d":"2025-05-06","o":5.5,"h":5.55,"l":5.32,"c":5.34,"v":27100},{"d":"2025-05-07","o":5.47,"h":5.8,"l":5.4,"c":5.53,"v":92700},{"d":"2025-05-08","o":5.66,"h":6.65,"l":5.6,"c":6.1,"v":393500},{"d":"2025-05-09","o":6.3,"h":6.4,"l":6.11,"c":6.27,"v":132000},{"d":"2025-05-12","o":6.34,"h":6.98,"l":6.15,"c":6.26,"v":245400},{"d":"2025-05-13","o":6.3,"h":6.32,"l":6.1,"c":6.12,"v":73000},{"d":"2025-05-14","o":6.14,"h":6.36,"l":5.9,"c":6.27,"v":156900},{"d":"2025-05-15","o":6.29,"h":6.29,"l":6,"c":6.02,"v":52100},{"d":"2025-05-16","o":5.91,"h":6.57,"l":5.88,"c":6.45,"v":138600},{"d":"2025-05-19","o":6.51,"h":7.34,"l":6.48,"c":7.08,"v":324700},{"d":"2025-05-20","o":7.18,"h":7.3,"l":6.67,"c":6.9,"v":279000},{"d":"2025-05-21","o":7,"h":7.3,"l":6.71,"c":7.25,"v":298300},{"d":"2025-05-22","o":7.3,"h":8.35,"l":7.15,"c":8.15,"v":451600},{"d":"2025-05-23","o":8.23,"h":8.8,"l":8,"c":8.64,"v":262000},{"d":"2025-05-27","o":8.8,"h":9.23,"l":7.91,"c":8.14,"v":403200},{"d":"2025-05-28","o":8.15,"h":8.39,"l":7.8,"c":8.39,"v":92500},{"d":"2025-05-29","o":8.3,"h":8.34,"l":8.11,"c":8.23,"v":62800},{"d":"2025-05-30","o":8.25,"h":8.32,"l":7.94,"c":8.25,"v":66500},{"d":"2025-06-02","o":8.18,"h":9.47,"l":8.02,"c":9.47,"v":289100},{"d":"2025-06-03","o":9.58,"h":9.6,"l":8.88,"c":9.14,"v":302200},{"d":"2025-06-04","o":9.3,"h":10.78,"l":9.19,"c":10.74,"v":401700},{"d":"2025-06-05","o":10.95,"h":11.97,"l":10.3,"c":10.6,"v":535400},{"d":"2025-06-06","o":10.63,"h":10.9,"l":9.58,"c":10,"v":304900},{"d":"2025-06-09","o":10.2,"h":10.4,"l":9.64,"c":9.93,"v":223900},{"d":"2025-06-10","o":8.65,"h":8.65,"l":7.66,"c":7.97,"v":1187500},{"d":"2025-06-11","o":8.16,"h":8.68,"l":8.02,"c":8.23,"v":489000},{"d":"2025-06-12","o":8.49,"h":9.2,"l":8.46,"c":8.76,"v":415100},{"d":"2025-06-13","o":8.55,"h":8.6,"l":8.01,"c":8.11,"v":155200},{"d":"2025-06-16","o":8.11,"h":8.82,"l":8.11,"c":8.42,"v":247500},{"d":"2025-06-17","o":9,"h":10.3,"l":9,"c":9.55,"v":556800},{"d":"2025-06-18","o":9.9,"h":10.61,"l":9.76,"c":9.94,"v":387000},{"d":"2025-06-20","o":10.35,"h":11,"l":10.25,"c":10.57,"v":397600},{"d":"2025-06-23","o":10.82,"h":10.83,"l":9.74,"c":10.43,"v":372200},{"d":"2025-06-24","o":10.8,"h":10.99,"l":10.15,"c":10.66,"v":357100},{"d":"2025-06-25","o":10.71,"h":10.87,"l":10,"c":10.1,"v":262500},{"d":"2025-06-26","o":10.37,"h":10.37,"l":9.83,"c":10.24,"v":230000},{"d":"2025-06-27","o":10.22,"h":10.22,"l":9.5,"c":9.59,"v":422300},{"d":"2025-06-30","o":9.74,"h":9.78,"l":8.72,"c":8.96,"v":562000},{"d":"2025-07-01","o":8.9,"h":9.15,"l":8.68,"c":9.07,"v":276000},{"d":"2025-07-02","o":9.08,"h":9.5,"l":8.93,"c":8.96,"v":246600},{"d":"2025-07-03","o":9,"h":9.12,"l":8.68,"c":9.03,"v":187700},{"d":"2025-07-07","o":8.91,"h":9.06,"l":8.71,"c":8.85,"v":116800},{"d":"2025-07-08","o":8.86,"h":10.43,"l":8.86,"c":10.32,"v":689600},{"d":"2025-07-09","o":10.45,"h":10.86,"l":10.15,"c":10.8,"v":340000},{"d":"2025-07-10","o":10.85,"h":10.85,"l":10.16,"c":10.35,"v":227300},{"d":"2025-07-11","o":10.4,"h":11.64,"l":10.4,"c":11.62,"v":443000},{"d":"2025-07-14","o":11.62,"h":11.97,"l":11.18,"c":11.72,"v":225800},{"d":"2025-07-15","o":11.8,"h":12.4,"l":11.42,"c":12.24,"v":197400},{"d":"2025-07-16","o":12.4,"h":12.4,"l":11.27,"c":12.09,"v":195900},{"d":"2025-07-17","o":12,"h":12.13,"l":11.63,"c":11.9,"v":228400},{"d":"2025-07-18","o":11.94,"h":12.1,"l":11.36,"c":11.65,"v":185200},{"d":"2025-07-21","o":11.94,"h":11.95,"l":11.36,"c":11.48,"v":224800},{"d":"2025-07-22","o":11.3,"h":11.42,"l":10.58,"c":10.83,"v":306500},{"d":"2025-07-23","o":10.75,"h":11,"l":10.4,"c":10.75,"v":204700},{"d":"2025-07-24","o":10.9,"h":11.74,"l":10.85,"c":11.25,"v":184100},{"d":"2025-07-25","o":11.26,"h":11.37,"l":10.76,"c":10.83,"v":144800},{"d":"2025-07-28","o":11.12,"h":11.12,"l":10.53,"c":10.65,"v":251400},{"d":"2025-07-29","o":10.77,"h":11.58,"l":10.16,"c":11.48,"v":535200},{"d":"2025-07-30","o":11.5,"h":11.54,"l":10.82,"c":11.14,"v":323200},{"d":"2025-07-31","o":11.25,"h":11.31,"l":10.46,"c":10.57,"v":199900},{"d":"2025-08-01","o":10.49,"h":10.53,"l":10.01,"c":10.21,"v":256800},{"d":"2025-08-04","o":10.33,"h":11.29,"l":10.11,"c":11,"v":208900},{"d":"2025-08-05","o":11.09,"h":11.65,"l":10.93,"c":11.01,"v":235200},{"d":"2025-08-06","o":11.06,"h":11.3,"l":10.92,"c":11.08,"v":146900},{"d":"2025-08-07","o":11.38,"h":12.23,"l":11.16,"c":11.69,"v":339800},{"d":"2025-08-08","o":11.9,"h":12.14,"l":11.31,"c":11.38,"v":216500},{"d":"2025-08-11","o":11.4,"h":12.06,"l":11,"c":11.98,"v":445000},{"d":"2025-08-12","o":12.05,"h":12.11,"l":11.55,"c":11.67,"v":217400},{"d":"2025-08-13","o":11.71,"h":12.23,"l":11.65,"c":12.05,"v":188000},{"d":"2025-08-14","o":12.1,"h":12.23,"l":11.7,"c":11.71,"v":169400},{"d":"2025-08-15","o":11.73,"h":11.74,"l":10.75,"c":11.27,"v":263700},{"d":"2025-08-18","o":11.33,"h":11.4,"l":10.71,"c":10.9,"v":200100},{"d":"2025-08-19","o":10.9,"h":11.1,"l":10.58,"c":10.93,"v":179800},{"d":"2025-08-20","o":10.72,"h":10.85,"l":10.01,"c":10.41,"v":219000},{"d":"2025-08-21","o":10.48,"h":10.75,"l":10.23,"c":10.47,"v":90600},{"d":"2025-08-22","o":10.47,"h":11.08,"l":10.39,"c":10.9,"v":139000},{"d":"2025-08-25","o":10.84,"h":12,"l":10.66,"c":10.93,"v":164700},{"d":"2025-08-26","o":11.24,"h":12.05,"l":11.07,"c":11.96,"v":352600},{"d":"2025-08-27","o":11.95,"h":12.02,"l":11,"c":11.64,"v":216700},{"d":"2025-08-28","o":11.57,"h":11.9,"l":11.42,"c":11.67,"v":119000},{"d":"2025-08-29","o":11.76,"h":11.76,"l":11.03,"c":11.51,"v":168200},{"d":"2025-09-02","o":11.59,"h":12.05,"l":11.18,"c":11.27,"v":150900},{"d":"2025-09-03","o":11.21,"h":11.41,"l":11.11,"c":11.15,"v":75400},{"d":"2025-09-04","o":11.28,"h":11.62,"l":10.79,"c":11.03,"v":135400},{"d":"2025-09-05","o":11,"h":11.21,"l":10.62,"c":10.73,"v":144100},{"d":"2025-09-08","o":11.1,"h":11.8,"l":10.95,"c":11.6,"v":277700},{"d":"2025-09-09","o":11.56,"h":13.49,"l":11.37,"c":12.95,"v":630200},{"d":"2025-09-10","o":13.35,"h":13.45,"l":12.64,"c":12.81,"v":246100},{"d":"2025-09-11","o":12.56,"h":13.44,"l":12.56,"c":13,"v":246000},{"d":"2025-09-12","o":13.18,"h":13.28,"l":12.61,"c":12.77,"v":146400},{"d":"2025-09-15","o":12.88,"h":13.28,"l":12.7,"c":13.16,"v":156300},{"d":"2025-09-16","o":13.34,"h":14.11,"l":13.34,"c":13.93,"v":390700},{"d":"2025-09-17","o":14.03,"h":14.28,"l":13.02,"c":13.13,"v":307500},{"d":"2025-09-18","o":13.07,"h":13.73,"l":13.01,"c":13.19,"v":172700},{"d":"2025-09-19","o":13.44,"h":14.22,"l":13.19,"c":13.35,"v":370200},{"d":"2025-09-22","o":13.82,"h":13.95,"l":13.3,"c":13.57,"v":230100},{"d":"2025-09-23","o":13.47,"h":14.19,"l":13.42,"c":13.76,"v":272500},{"d":"2025-09-24","o":13.75,"h":13.94,"l":13.22,"c":13.22,"v":202000},{"d":"2025-09-25","o":13,"h":13.06,"l":12.3,"c":12.46,"v":357900},{"d":"2025-09-26","o":12.37,"h":12.72,"l":12.17,"c":12.52,"v":121000},{"d":"2025-09-29","o":12.9,"h":13.98,"l":12.89,"c":13.77,"v":291400},{"d":"2025-09-30","o":13.65,"h":13.95,"l":13.25,"c":13.4,"v":144600},{"d":"2025-10-01","o":13.25,"h":13.85,"l":12.62,"c":13.04,"v":251000},{"d":"2025-10-02","o":13.45,"h":13.98,"l":13.35,"c":13.7,"v":185900},{"d":"2025-10-03","o":13.79,"h":15.12,"l":13.79,"c":15.09,"v":443100},{"d":"2025-10-06","o":15.42,"h":16.08,"l":15.09,"c":16,"v":368900},{"d":"2025-10-07","o":16,"h":16.15,"l":15.42,"c":15.56,"v":281700},{"d":"2025-10-08","o":15.89,"h":17.18,"l":15.77,"c":16.95,"v":276300},{"d":"2025-10-09","o":17.3,"h":17.62,"l":15.77,"c":15.84,"v":379300},{"d":"2025-10-10","o":16.43,"h":17.66,"l":16.06,"c":16.31,"v":386200},{"d":"2025-10-13","o":16.35,"h":17.08,"l":16.05,"c":16.89,"v":182000},{"d":"2025-10-14","o":16.56,"h":17.57,"l":16.06,"c":17.39,"v":256200},{"d":"2025-10-15","o":17.37,"h":17.46,"l":16.29,"c":16.63,"v":222800},{"d":"2025-10-16","o":16.7,"h":17,"l":14.9,"c":14.97,"v":419500},{"d":"2025-10-17","o":14.64,"h":15.13,"l":13.88,"c":14.63,"v":274500},{"d":"2025-10-20","o":15,"h":15.39,"l":14.8,"c":15.12,"v":158700},{"d":"2025-10-21","o":15.12,"h":15.19,"l":14.11,"c":14.36,"v":215900},{"d":"2025-10-22","o":14.13,"h":14.3,"l":12.89,"c":13.68,"v":374500},{"d":"2025-10-23","o":14.79,"h":14.84,"l":14.01,"c":14.37,"v":174500},{"d":"2025-10-24","o":14.7,"h":15.28,"l":14.28,"c":14.71,"v":197900},{"d":"2025-10-27","o":15.24,"h":15.24,"l":14.29,"c":14.44,"v":142600},{"d":"2025-10-28","o":14.88,"h":15.3,"l":14.4,"c":14.58,"v":196400},{"d":"2025-10-29","o":14.45,"h":14.58,"l":14,"c":14.13,"v":152200},{"d":"2025-10-30","o":14.2,"h":15.26,"l":13.9,"c":14.68,"v":208800},{"d":"2025-10-31","o":15.05,"h":15.05,"l":14.21,"c":14.26,"v":140700},{"d":"2025-11-03","o":14.45,"h":14.69,"l":13.78,"c":13.91,"v":140600},{"d":"2025-11-04","o":13.8,"h":14.53,"l":13.56,"c":13.93,"v":133800},{"d":"2025-11-05","o":13.75,"h":13.83,"l":13.13,"c":13.22,"v":147800},{"d":"2025-11-06","o":13.16,"h":13.23,"l":12,"c":12.05,"v":393100},{"d":"2025-11-07","o":11.5,"h":12.47,"l":10.93,"c":12.31,"v":360600},{"d":"2025-11-10","o":12.86,"h":13.05,"l":11.74,"c":11.81,"v":305300},{"d":"2025-11-11","o":11.9,"h":12,"l":11.11,"c":11.68,"v":192600},{"d":"2025-11-12","o":11.68,"h":12.49,"l":11.4,"c":11.84,"v":176300},{"d":"2025-11-13","o":11.75,"h":11.99,"l":10.97,"c":11.04,"v":162200},{"d":"2025-11-14","o":10.65,"h":11.52,"l":10.2,"c":11.1,"v":330700},{"d":"2025-11-17","o":10.95,"h":11.35,"l":10.42,"c":10.45,"v":147200},{"d":"2025-11-18","o":10.3,"h":10.53,"l":9.9,"c":10.35,"v":236800},{"d":"2025-11-19","o":10.17,"h":10.5,"l":9.59,"c":9.89,"v":318500},{"d":"2025-11-20","o":11.5,"h":12.77,"l":10.61,"c":10.65,"v":858900},{"d":"2025-11-21","o":11,"h":11.25,"l":10.2,"c":10.9,"v":362400},{"d":"2025-11-24","o":11.43,"h":12.9,"l":11.43,"c":12.72,"v":951200},{"d":"2025-11-25","o":12.7,"h":12.95,"l":11.6,"c":12.38,"v":547100},{"d":"2025-11-26","o":12.51,"h":12.7,"l":12.07,"c":12.41,"v":267100},{"d":"2025-11-28","o":12.85,"h":13.45,"l":12.75,"c":13.26,"v":196400},{"d":"2025-12-01","o":13,"h":13.06,"l":12.3,"c":12.63,"v":270300},{"d":"2025-12-02","o":12.42,"h":12.73,"l":11.58,"c":11.79,"v":309600},{"d":"2025-12-03","o":12.82,"h":13.85,"l":12.6,"c":13.67,"v":487200},{"d":"2025-12-04","o":13.73,"h":14.17,"l":13.4,"c":13.92,"v":375900},{"d":"2025-12-05","o":14.07,"h":14.28,"l":13.4,"c":13.88,"v":295300},{"d":"2025-12-08","o":13.84,"h":14.1,"l":12.61,"c":13.13,"v":241800},{"d":"2025-12-09","o":12.89,"h":13.31,"l":12.5,"c":12.64,"v":213700},{"d":"2025-12-10","o":12.5,"h":12.5,"l":11.95,"c":12.29,"v":218700},{"d":"2025-12-11","o":12.49,"h":14,"l":12.06,"c":13.78,"v":363700},{"d":"2025-12-12","o":14.04,"h":14.04,"l":12.6,"c":12.77,"v":291600},{"d":"2025-12-15","o":12.97,"h":13.27,"l":12.02,"c":12.66,"v":442600},{"d":"2025-12-16","o":12.78,"h":13.43,"l":12.51,"c":12.82,"v":574800},{"d":"2025-12-17","o":13.1,"h":13.59,"l":12.52,"c":12.69,"v":300400},{"d":"2025-12-18","o":12.84,"h":13.25,"l":12.17,"c":12.17,"v":375700},{"d":"2025-12-19","o":11.94,"h":12.02,"l":10.7,"c":11.78,"v":1861000},{"d":"2025-12-22","o":12.54,"h":12.54,"l":11.61,"c":11.72,"v":823100},{"d":"2025-12-23","o":11.6,"h":11.95,"l":11.37,"c":11.57,"v":289300},{"d":"2025-12-24","o":11.32,"h":11.57,"l":11.01,"c":11.25,"v":285200},{"d":"2025-12-26","o":11.26,"h":11.48,"l":11.1,"c":11.34,"v":169600},{"d":"2025-12-29","o":11.08,"h":11.2,"l":10.2,"c":10.57,"v":650900},{"d":"2025-12-30","o":10.42,"h":10.95,"l":10.3,"c":10.79,"v":384200},{"d":"2025-12-31","o":10.84,"h":10.84,"l":10.23,"c":10.36,"v":315300},{"d":"2026-01-02","o":10.74,"h":10.8,"l":10.39,"c":10.57,"v":404900},{"d":"2026-01-05","o":11.59,"h":12.42,"l":11.16,"c":11.85,"v":1351800},{"d":"2026-01-06","o":12.43,"h":12.58,"l":11.25,"c":11.71,"v":1261400},{"d":"2026-01-07","o":11.75,"h":12.4,"l":11.71,"c":12.08,"v":753600},{"d":"2026-01-08","o":12.57,"h":13.43,"l":12.25,"c":13.37,"v":786900},{"d":"2026-01-09","o":13.5,"h":13.5,"l":12.88,"c":13.01,"v":517300},{"d":"2026-01-12","o":12.8,"h":13.37,"l":12.55,"c":13.31,"v":492800},{"d":"2026-01-13","o":13.09,"h":13.37,"l":12.76,"c":13.13,"v":400600},{"d":"2026-01-14","o":12.92,"h":14.62,"l":12.25,"c":14.59,"v":989700},{"d":"2026-01-15","o":13.85,"h":14.37,"l":13.27,"c":13.99,"v":788300},{"d":"2026-01-16","o":13.9,"h":14.95,"l":13.26,"c":14.85,"v":617000},{"d":"2026-01-20","o":13.65,"h":14.6,"l":13.33,"c":13.8,"v":952800},{"d":"2026-01-21","o":13.8,"h":14,"l":12.6,"c":13.35,"v":726300},{"d":"2026-01-22","o":13.3,"h":13.5,"l":13.02,"c":13.1,"v":385300},{"d":"2026-01-23","o":13.28,"h":15.12,"l":13,"c":14.5,"v":662100},{"d":"2026-01-26","o":14.5,"h":14.55,"l":13.82,"c":14.09,"v":440200},{"d":"2026-01-27","o":13.96,"h":14.48,"l":13.33,"c":14.36,"v":256300},{"d":"2026-01-28","o":14.6,"h":15.45,"l":14.15,"c":14.58,"v":433900},{"d":"2026-01-29","o":15,"h":15,"l":14.05,"c":14.37,"v":393500},{"d":"2026-01-30","o":14.09,"h":14.9,"l":12.86,"c":12.98,"v":681700},{"d":"2026-02-02","o":12.81,"h":13.2,"l":12.51,"c":12.53,"v":432400},{"d":"2026-02-03","o":12.65,"h":12.8,"l":11.63,"c":12.09,"v":576500},{"d":"2026-02-04","o":12.22,"h":12.22,"l":11.01,"c":11.52,"v":606400},{"d":"2026-02-05","o":11.1,"h":11.45,"l":10.41,"c":10.43,"v":535100},{"d":"2026-02-06","o":10.68,"h":12.15,"l":10.53,"c":11.6,"v":512000},{"d":"2026-02-09","o":11.4,"h":11.91,"l":11.25,"c":11.52,"v":290200},{"d":"2026-02-10","o":11.57,"h":11.91,"l":11.2,"c":11.54,"v":166700},{"d":"2026-02-11","o":11.65,"h":11.93,"l":11.08,"c":11.45,"v":250300},{"d":"2026-02-12","o":11.5,"h":11.6,"l":10.6,"c":10.64,"v":534200},{"d":"2026-02-13","o":10.61,"h":11.19,"l":10.6,"c":10.89,"v":180500},{"d":"2026-02-17","o":10.75,"h":11.09,"l":10.4,"c":10.86,"v":151500},{"d":"2026-02-18","o":11.18,"h":11.45,"l":10.8,"c":11.25,"v":177700},{"d":"2026-02-19","o":11.16,"h":11.52,"l":10.96,"c":11.23,"v":129400},{"d":"2026-02-20","o":11.5,"h":11.5,"l":10.7,"c":10.77,"v":126200},{"d":"2026-02-23","o":10.78,"h":10.8,"l":10.11,"c":10.31,"v":324100},{"d":"2026-02-24","o":10.23,"h":11.18,"l":10.15,"c":11.02,"v":215600},{"d":"2026-02-25","o":11.2,"h":11.68,"l":11.01,"c":11.58,"v":289300},{"d":"2026-02-26","o":11.51,"h":11.88,"l":11.25,"c":11.83,"v":142900},{"d":"2026-02-27","o":11.45,"h":11.5,"l":10.8,"c":10.85,"v":331100},{"d":"2026-03-02","o":10.5,"h":11.32,"l":10.32,"c":11.06,"v":179600},{"d":"2026-03-03","o":10.5,"h":10.73,"l":9.97,"c":10.34,"v":367500},{"d":"2026-03-04","o":10.48,"h":11.47,"l":10.36,"c":11.21,"v":339200},{"d":"2026-03-05","o":11.2,"h":11.5,"l":10.86,"c":11.23,"v":209600},{"d":"2026-03-06","o":10.82,"h":11.24,"l":10.62,"c":10.91,"v":154100},{"d":"2026-03-09","o":10.32,"h":11.12,"l":10.32,"c":10.99,"v":156200},{"d":"2026-03-10","o":10.94,"h":11.79,"l":10.8,"c":11.05,"v":294600},{"d":"2026-03-11","o":11.23,"h":11.6,"l":11.06,"c":11.55,"v":167100},{"d":"2026-03-12","o":11.86,"h":12.65,"l":11.04,"c":11.07,"v":590700},{"d":"2026-03-13","o":11.13,"h":11.83,"l":11.02,"c":11.16,"v":251600},{"d":"2026-03-16","o":11.57,"h":12.04,"l":11.47,"c":11.54,"v":274200},{"d":"2026-03-17","o":11.59,"h":12.4,"l":11.59,"c":12.12,"v":390100},{"d":"2026-03-18","o":12.15,"h":12.42,"l":11.56,"c":11.65,"v":287900},{"d":"2026-03-19","o":11.43,"h":11.43,"l":10.7,"c":11.31,"v":343400},{"d":"2026-03-20","o":11.21,"h":11.31,"l":10.61,"c":10.83,"v":243700},{"d":"2026-03-23","o":11,"h":11.04,"l":10.5,"c":10.87,"v":371200},{"d":"2026-03-24","o":10.77,"h":11.04,"l":10.57,"c":10.72,"v":154700},{"d":"2026-03-25","o":10.97,"h":11.31,"l":10.75,"c":10.83,"v":113100},{"d":"2026-03-26","o":10.59,"h":10.9,"l":10.2,"c":10.24,"v":191800},{"d":"2026-03-27","o":10.36,"h":10.84,"l":9.78,"c":9.93,"v":348200},{"d":"2026-03-30","o":10.01,"h":10.07,"l":9,"c":9.19,"v":417900},{"d":"2026-03-31","o":9.65,"h":10.78,"l":9.5,"c":10.49,"v":321121},{"d":"2026-04-01","o":10.6,"h":10.98,"l":10.2,"c":10.31,"v":204442},{"d":"2026-04-02","o":9.97,"h":10.7,"l":9.8,"c":10.37,"v":212047},{"d":"2026-04-06","o":10.3,"h":10.73,"l":10.3,"c":10.57,"v":206712},{"d":"2026-04-07","o":10.46,"h":10.49,"l":10.06,"c":10.22,"v":131117},{"d":"2026-04-08","o":10.89,"h":10.94,"l":10.16,"c":10.32,"v":201629},{"d":"2026-04-09","o":10.58,"h":10.59,"l":10.03,"c":10.28,"v":149569},{"d":"2026-04-10","o":10.52,"h":10.95,"l":10.3,"c":10.34,"v":200603},{"d":"2026-04-13","o":10.14,"h":11.2,"l":10,"c":11,"v":407525},{"d":"2026-04-14","o":11.3,"h":11.34,"l":10.65,"c":11.01,"v":326798},{"d":"2026-04-15","o":11.15,"h":11.58,"l":10.82,"c":10.9,"v":227052},{"d":"2026-04-16","o":11.38,"h":11.74,"l":10.92,"c":11.47,"v":287417},{"d":"2026-04-17","o":11.65,"h":11.8,"l":11.19,"c":11.23,"v":255288},{"d":"2026-04-20","o":11.16,"h":11.65,"l":10.91,"c":11.53,"v":247838},{"d":"2026-04-21","o":11.74,"h":11.79,"l":11.04,"c":11.13,"v":194702},{"d":"2026-04-22","o":11.4,"h":12.47,"l":11.4,"c":11.97,"v":439051},{"d":"2026-04-23","o":12.04,"h":12.35,"l":11.4,"c":11.78,"v":280112},{"d":"2026-04-24","o":11.79,"h":12.11,"l":11.4,"c":11.95,"v":298665},{"d":"2026-04-27","o":12.38,"h":12.76,"l":12.15,"c":12.37,"v":379385},{"d":"2026-04-28","o":12.13,"h":12.45,"l":11.66,"c":11.97,"v":192011},{"d":"2026-04-29","o":12.2,"h":12.33,"l":11.65,"c":11.77,"v":204551},{"d":"2026-04-30","o":11.91,"h":14.28,"l":11.89,"c":14.12,"v":658392},{"d":"2026-05-01","o":14.6,"h":14.77,"l":13.81,"c":14.41,"v":594622},{"d":"2026-05-04","o":14.2,"h":14.45,"l":13.5,"c":13.73,"v":324439},{"d":"2026-05-05","o":13.93,"h":13.93,"l":13.18,"c":13.76,"v":213781},{"d":"2026-05-06","o":13.84,"h":14.37,"l":13.54,"c":14.01,"v":183697},{"d":"2026-05-07","o":14.02,"h":14.03,"l":12.85,"c":13.13,"v":409492},{"d":"2026-05-08","o":13.19,"h":13.65,"l":13.19,"c":13.5,"v":233996},{"d":"2026-05-11","o":14.21,"h":14.59,"l":13.76,"c":13.86,"v":643010},{"d":"2026-05-12","o":14.09,"h":14.09,"l":12.94,"c":13.25,"v":341431},{"d":"2026-05-13","o":13.15,"h":13.25,"l":12.65,"c":12.75,"v":326173},{"d":"2026-05-14","o":12.74,"h":14.4,"l":12.51,"c":14.27,"v":974125},{"d":"2026-05-15","o":13.67,"h":13.99,"l":13.39,"c":13.76,"v":379167},{"d":"2026-05-18","o":13.73,"h":15.03,"l":13.61,"c":14.15,"v":560477},{"d":"2026-05-19","o":14.16,"h":14.3,"l":13.1,"c":13.76,"v":331427}]