[{"d":"2024-09-24","o":32,"h":34.5,"l":29.51,"c":29.51,"v":11200},{"d":"2024-09-25","o":31,"h":31,"l":28,"c":28,"v":15100},{"d":"2024-09-26","o":28,"h":28,"l":27.01,"c":27.01,"v":22300},{"d":"2024-09-27","o":27,"h":27.5,"l":25.4,"c":25.67,"v":163300},{"d":"2024-09-30","o":26.25,"h":32.25,"l":23.58,"c":32.25,"v":18372600},{"d":"2024-10-01","o":28.25,"h":28.49,"l":24.56,"c":25.75,"v":9674200},{"d":"2024-10-02","o":25.48,"h":25.94,"l":24.68,"c":25.27,"v":11160600},{"d":"2024-10-03","o":25.1,"h":26,"l":24.95,"c":25.4,"v":4698200},{"d":"2024-10-04","o":25.5,"h":27.79,"l":25.46,"c":26.47,"v":3640700},{"d":"2024-10-07","o":26.2,"h":26.38,"l":25.4,"c":25.55,"v":3579800},{"d":"2024-10-08","o":25.44,"h":25.87,"l":24.69,"c":24.75,"v":3113900},{"d":"2024-10-09","o":24.44,"h":26.34,"l":24.02,"c":25.5,"v":3793000},{"d":"2024-10-10","o":25.04,"h":26.79,"l":24.81,"c":25.99,"v":2715500},{"d":"2024-10-11","o":26,"h":27.19,"l":25.9,"c":26.9,"v":2139600},{"d":"2024-10-14","o":26.81,"h":28.64,"l":26.68,"c":28.38,"v":3154200},{"d":"2024-10-15","o":28.47,"h":28.87,"l":28.02,"c":28.7,"v":2743400},{"d":"2024-10-16","o":28.47,"h":30.29,"l":27.94,"c":28.93,"v":2112300},{"d":"2024-10-17","o":29.13,"h":30.03,"l":28.85,"c":29.69,"v":1674600},{"d":"2024-10-18","o":29.7,"h":29.82,"l":28.72,"c":29.3,"v":1828700},{"d":"2024-10-21","o":29.09,"h":29.77,"l":28.55,"c":28.96,"v":2767300},{"d":"2024-10-22","o":28.61,"h":29.22,"l":28.37,"c":28.97,"v":1081100},{"d":"2024-10-23","o":28.82,"h":29.24,"l":28.3,"c":28.87,"v":3347200},{"d":"2024-10-24","o":29.45,"h":30.22,"l":28.97,"c":29.97,"v":1485100},{"d":"2024-10-25","o":30.21,"h":31.02,"l":29.51,"c":29.65,"v":1282100},{"d":"2024-10-28","o":29.69,"h":30.91,"l":29.69,"c":30.88,"v":964400},{"d":"2024-10-29","o":30.91,"h":31.14,"l":30.13,"c":30.81,"v":1493500},{"d":"2024-10-30","o":30.72,"h":30.99,"l":30.05,"c":30.12,"v":1004700},{"d":"2024-10-31","o":30,"h":30.53,"l":29.4,"c":29.74,"v":1101700},{"d":"2024-11-01","o":30.28,"h":31.14,"l":29.83,"c":30.79,"v":957000},{"d":"2024-11-04","o":30.67,"h":31.06,"l":29.63,"c":29.63,"v":787600},{"d":"2024-11-05","o":29.54,"h":30.2,"l":29.52,"c":30,"v":710400},{"d":"2024-11-06","o":31.29,"h":31.75,"l":30.3,"c":31,"v":1331000},{"d":"2024-11-07","o":31.19,"h":31.98,"l":31.1,"c":31.84,"v":1338800},{"d":"2024-11-08","o":32.03,"h":33.5,"l":31.51,"c":33.4,"v":1403800},{"d":"2024-11-11","o":33.85,"h":34.47,"l":32.12,"c":32.28,"v":1007000},{"d":"2024-11-12","o":32,"h":32.59,"l":30.53,"c":31.24,"v":1252400},{"d":"2024-11-13","o":31.36,"h":31.49,"l":29.4,"c":29.63,"v":1693800},{"d":"2024-11-14","o":29.29,"h":29.58,"l":26.02,"c":26.41,"v":2505500},{"d":"2024-11-15","o":26.19,"h":26.35,"l":24.88,"c":25.2,"v":2632100},{"d":"2024-11-18","o":24.79,"h":25.06,"l":22.24,"c":22.77,"v":3096100},{"d":"2024-11-19","o":22.22,"h":22.94,"l":21.24,"c":21.94,"v":4280100},{"d":"2024-11-20","o":21.96,"h":22.99,"l":21.5,"c":22.41,"v":2440600},{"d":"2024-11-21","o":23.44,"h":25.29,"l":23.35,"c":24.76,"v":2892000},{"d":"2024-11-22","o":24.9,"h":25.44,"l":24.4,"c":24.43,"v":1467000},{"d":"2024-11-25","o":24.76,"h":25.45,"l":24.47,"c":24.81,"v":1451100},{"d":"2024-11-26","o":24.59,"h":25.95,"l":24.36,"c":24.61,"v":1098000},{"d":"2024-11-27","o":24.61,"h":24.8,"l":23.49,"c":23.9,"v":1020400},{"d":"2024-11-29","o":24.25,"h":24.66,"l":24.01,"c":24.35,"v":642600},{"d":"2024-12-02","o":24.37,"h":25.05,"l":23.76,"c":23.86,"v":1309800},{"d":"2024-12-03","o":23.63,"h":24.53,"l":23.61,"c":24.27,"v":1420000},{"d":"2024-12-04","o":24.27,"h":24.64,"l":23.69,"c":23.91,"v":1173300},{"d":"2024-12-05","o":23.91,"h":24.04,"l":22.71,"c":23,"v":1340800},{"d":"2024-12-06","o":23.21,"h":23.95,"l":23,"c":23.17,"v":1015900},{"d":"2024-12-09","o":23.65,"h":24.24,"l":23,"c":23.75,"v":2612300},{"d":"2024-12-10","o":23.8,"h":25.07,"l":23.74,"c":24.02,"v":2895000},{"d":"2024-12-11","o":24.44,"h":24.99,"l":23.46,"c":23.85,"v":2266800},{"d":"2024-12-12","o":23.59,"h":24.34,"l":23.05,"c":23.61,"v":1724700},{"d":"2024-12-13","o":23.64,"h":23.75,"l":22.65,"c":23.05,"v":1598900},{"d":"2024-12-16","o":23.08,"h":24.23,"l":22.84,"c":23.78,"v":3791300},{"d":"2024-12-17","o":24.2,"h":24.89,"l":20.58,"c":21.51,"v":5609500},{"d":"2024-12-18","o":21.59,"h":21.99,"l":20.09,"c":20.33,"v":4606300},{"d":"2024-12-19","o":20.33,"h":20.57,"l":18.89,"c":18.93,"v":4027100},{"d":"2024-12-20","o":18.73,"h":19.83,"l":18.38,"c":19.17,"v":37788800},{"d":"2024-12-23","o":19.2,"h":20.08,"l":18.83,"c":19.97,"v":2857800},{"d":"2024-12-24","o":19.91,"h":20.2,"l":19.47,"c":19.81,"v":1162700},{"d":"2024-12-26","o":19.74,"h":20.72,"l":19.51,"c":20.59,"v":2404200},{"d":"2024-12-27","o":20.51,"h":20.79,"l":19.78,"c":20.48,"v":2451200},{"d":"2024-12-30","o":20.24,"h":22.49,"l":19.59,"c":22.3,"v":4790500},{"d":"2024-12-31","o":22.24,"h":22.74,"l":20.88,"c":21.03,"v":2489300},{"d":"2025-01-02","o":21.41,"h":21.86,"l":20.75,"c":21.66,"v":2020200},{"d":"2025-01-03","o":21.8,"h":22.64,"l":21.35,"c":22.57,"v":1816000},{"d":"2025-01-06","o":23.1,"h":23.61,"l":22.48,"c":22.48,"v":2431000},{"d":"2025-01-07","o":22.93,"h":22.99,"l":21.65,"c":22.1,"v":3519800},{"d":"2025-01-08","o":22,"h":22.09,"l":21.21,"c":21.49,"v":3516200},{"d":"2025-01-10","o":21.1,"h":22.84,"l":20.81,"c":22.51,"v":2801200},{"d":"2025-01-13","o":22.38,"h":23.44,"l":22.08,"c":22.82,"v":3186100},{"d":"2025-01-14","o":22.98,"h":23.41,"l":22.58,"c":23.2,"v":2068800},{"d":"2025-01-15","o":23.78,"h":23.99,"l":23.27,"c":23.46,"v":2476100},{"d":"2025-01-16","o":23.6,"h":23.65,"l":23.04,"c":23.05,"v":2162900},{"d":"2025-01-17","o":23.06,"h":23.32,"l":22.66,"c":22.79,"v":1856100},{"d":"2025-01-21","o":22.79,"h":23.6,"l":22.17,"c":23.59,"v":2233800},{"d":"2025-01-22","o":23.72,"h":23.88,"l":23.12,"c":23.12,"v":1402100},{"d":"2025-01-23","o":23.04,"h":23.07,"l":21.64,"c":21.7,"v":2236900},{"d":"2025-01-24","o":21.69,"h":21.87,"l":21.25,"c":21.59,"v":1693600},{"d":"2025-01-27","o":21.45,"h":21.6,"l":21.01,"c":21.53,"v":2124100},{"d":"2025-01-28","o":21.63,"h":21.74,"l":19.76,"c":19.89,"v":2212800},{"d":"2025-01-29","o":20.04,"h":20.13,"l":19.38,"c":19.53,"v":1896900},{"d":"2025-01-30","o":19.66,"h":20.03,"l":18.99,"c":20.01,"v":1899200},{"d":"2025-01-31","o":19.9,"h":21.35,"l":19.64,"c":20.97,"v":2993500},{"d":"2025-02-03","o":20.13,"h":20.66,"l":19.62,"c":20.4,"v":1622400},{"d":"2025-02-04","o":20.4,"h":21.05,"l":20.2,"c":20.5,"v":1706100},{"d":"2025-02-05","o":21.8,"h":23.04,"l":20.9,"c":22.68,"v":4632800},{"d":"2025-02-06","o":23.36,"h":24.3,"l":22.35,"c":22.84,"v":2796500},{"d":"2025-02-07","o":22.6,"h":22.71,"l":21.71,"c":22.16,"v":1815600},{"d":"2025-02-10","o":21.85,"h":22.4,"l":21.2,"c":22.1,"v":1991200},{"d":"2025-02-11","o":22.3,"h":22.3,"l":20.67,"c":20.73,"v":2519000},{"d":"2025-02-12","o":20.6,"h":21.15,"l":20.48,"c":20.49,"v":1803700},{"d":"2025-02-13","o":20.62,"h":20.76,"l":19.63,"c":19.81,"v":1804800},{"d":"2025-02-14","o":19.94,"h":20.1,"l":19.35,"c":19.8,"v":1479100},{"d":"2025-02-18","o":20.99,"h":21.95,"l":20.5,"c":21.73,"v":2714800},{"d":"2025-02-19","o":21.04,"h":21.6,"l":20.82,"c":21.22,"v":2395600},{"d":"2025-02-20","o":21.14,"h":21.2,"l":20.07,"c":20.75,"v":1941100},{"d":"2025-02-21","o":21.2,"h":21.2,"l":19.78,"c":20,"v":1991700},{"d":"2025-02-24","o":20.24,"h":20.29,"l":19.67,"c":19.81,"v":1366400},{"d":"2025-02-25","o":19.69,"h":20.23,"l":19.35,"c":20.12,"v":1846900},{"d":"2025-02-26","o":20.31,"h":20.9,"l":19.84,"c":19.95,"v":1202100},{"d":"2025-02-27","o":19.95,"h":20.15,"l":19.17,"c":19.24,"v":1592500},{"d":"2025-02-28","o":19.02,"h":19.79,"l":18.81,"c":19.64,"v":2081000},{"d":"2025-03-03","o":19.77,"h":19.86,"l":18.44,"c":18.44,"v":1986200},{"d":"2025-03-04","o":18.04,"h":19.26,"l":17.82,"c":18.71,"v":2193100},{"d":"2025-03-05","o":19.01,"h":19.47,"l":18.42,"c":19.25,"v":2289400},{"d":"2025-03-06","o":18.96,"h":18.96,"l":18.13,"c":18.33,"v":1896700},{"d":"2025-03-07","o":18.33,"h":20.01,"l":18.29,"c":19.99,"v":3628700},{"d":"2025-03-10","o":18.6,"h":19.69,"l":18.44,"c":18.56,"v":1846700},{"d":"2025-03-11","o":18.49,"h":18.77,"l":16.95,"c":17.04,"v":2979900},{"d":"2025-03-12","o":17.95,"h":18.54,"l":17.73,"c":18.42,"v":10618500},{"d":"2025-03-13","o":18.27,"h":18.5,"l":17.3,"c":17.87,"v":3222800},{"d":"2025-03-14","o":18.05,"h":18.52,"l":17.8,"c":17.9,"v":3728100},{"d":"2025-03-17","o":17.98,"h":19.01,"l":17.98,"c":18.83,"v":2963100},{"d":"2025-03-18","o":18.67,"h":18.75,"l":18.02,"c":18.47,"v":2075200},{"d":"2025-03-19","o":18.46,"h":19.36,"l":18.41,"c":19.03,"v":2751400},{"d":"2025-03-20","o":18.7,"h":19,"l":18.26,"c":18.32,"v":2463500},{"d":"2025-03-21","o":18.07,"h":18.38,"l":17.69,"c":18.32,"v":3774100},{"d":"2025-03-24","o":18.55,"h":18.83,"l":18.28,"c":18.67,"v":1770300},{"d":"2025-03-25","o":18.75,"h":19,"l":18.39,"c":18.74,"v":1620900},{"d":"2025-03-26","o":18.82,"h":19.17,"l":18.43,"c":18.45,"v":1468000},{"d":"2025-03-27","o":18.4,"h":18.74,"l":18.23,"c":18.4,"v":1531500},{"d":"2025-03-28","o":18.39,"h":18.54,"l":17.66,"c":18.07,"v":6245300},{"d":"2025-03-31","o":17.66,"h":18.28,"l":17.6,"c":18.2,"v":2370500},{"d":"2025-04-01","o":18.15,"h":18.38,"l":17.58,"c":17.87,"v":1904400},{"d":"2025-04-02","o":17.6,"h":19.93,"l":17.56,"c":19.71,"v":5899600},{"d":"2025-04-03","o":18.74,"h":19.62,"l":18.2,"c":18.3,"v":3350800},{"d":"2025-04-04","o":17.5,"h":17.86,"l":16.9,"c":17.47,"v":3119300},{"d":"2025-04-07","o":17.17,"h":17.79,"l":16.14,"c":16.96,"v":2702600},{"d":"2025-04-08","o":17.77,"h":17.91,"l":16.14,"c":16.43,"v":2337600},{"d":"2025-04-09","o":16.09,"h":18.32,"l":16.01,"c":18.01,"v":3676900},{"d":"2025-04-10","o":17.72,"h":17.72,"l":16.96,"c":17.26,"v":1589000},{"d":"2025-04-11","o":17.26,"h":18.34,"l":16.87,"c":18.15,"v":2282900},{"d":"2025-04-14","o":18.6,"h":19.22,"l":18.1,"c":18.5,"v":1817200},{"d":"2025-04-15","o":18.72,"h":18.93,"l":18.42,"c":18.76,"v":2628800},{"d":"2025-04-16","o":18.34,"h":18.77,"l":18.25,"c":18.7,"v":2241800},{"d":"2025-04-17","o":18.7,"h":18.93,"l":18.42,"c":18.79,"v":1572000},{"d":"2025-04-21","o":18.71,"h":18.87,"l":18.08,"c":18.42,"v":1514500},{"d":"2025-04-22","o":18.7,"h":19.24,"l":18.69,"c":19.15,"v":2017900},{"d":"2025-04-23","o":19.85,"h":20.7,"l":19.58,"c":19.75,"v":3025200},{"d":"2025-04-24","o":19.93,"h":21.75,"l":19.7,"c":21.68,"v":3458100},{"d":"2025-04-25","o":21.56,"h":22.09,"l":21.37,"c":21.92,"v":2411500},{"d":"2025-04-28","o":21.77,"h":22.07,"l":21.4,"c":21.84,"v":1426600},{"d":"2025-04-29","o":21.69,"h":22.23,"l":21.31,"c":22.19,"v":1320900},{"d":"2025-04-30","o":21.57,"h":21.94,"l":21.25,"c":21.82,"v":1791400},{"d":"2025-05-01","o":21.97,"h":22.15,"l":21.65,"c":21.69,"v":2069600},{"d":"2025-05-02","o":22.25,"h":22.48,"l":21.77,"c":21.86,"v":1199000},{"d":"2025-05-05","o":21.72,"h":22.25,"l":21.62,"c":21.83,"v":1400700},{"d":"2025-05-06","o":21.64,"h":22.42,"l":21.64,"c":22.11,"v":2595500},{"d":"2025-05-07","o":20.14,"h":21.94,"l":20.05,"c":21.11,"v":3275700},{"d":"2025-05-08","o":21.18,"h":21.38,"l":20.5,"c":21.31,"v":1839800},{"d":"2025-05-09","o":21.47,"h":21.49,"l":20.83,"c":21.21,"v":1761700},{"d":"2025-05-12","o":22.15,"h":22.28,"l":20.95,"c":21.37,"v":2112100},{"d":"2025-05-13","o":21.57,"h":21.66,"l":21.14,"c":21.15,"v":2175200},{"d":"2025-05-14","o":21.28,"h":21.32,"l":20.77,"c":20.98,"v":1549600},{"d":"2025-05-15","o":20.92,"h":22.04,"l":20.82,"c":21.6,"v":2844600},{"d":"2025-05-16","o":21.57,"h":21.91,"l":20.7,"c":21.84,"v":2525600},{"d":"2025-05-19","o":21.41,"h":22.23,"l":21.25,"c":22.04,"v":1722500},{"d":"2025-05-20","o":22,"h":22.91,"l":21.7,"c":21.9,"v":2239900},{"d":"2025-05-21","o":21.72,"h":21.76,"l":20.22,"c":20.65,"v":2493900},{"d":"2025-05-22","o":20.63,"h":21.21,"l":20.53,"c":21.21,"v":1441900},{"d":"2025-05-23","o":20.99,"h":20.99,"l":20.37,"c":20.54,"v":1351500},{"d":"2025-05-27","o":21.04,"h":21.32,"l":20.57,"c":21.25,"v":1552500},{"d":"2025-05-28","o":21.25,"h":21.44,"l":20.63,"c":20.68,"v":1233200},{"d":"2025-05-29","o":20.86,"h":20.99,"l":20.1,"c":20.36,"v":1897600},{"d":"2025-05-30","o":20.4,"h":20.74,"l":20.07,"c":20.66,"v":5625700},{"d":"2025-06-02","o":20.39,"h":20.55,"l":19.11,"c":19.32,"v":4415400},{"d":"2025-06-03","o":19.44,"h":21.48,"l":19.34,"c":21.31,"v":4946100},{"d":"2025-06-04","o":21.41,"h":21.68,"l":20.81,"c":21.28,"v":3023200},{"d":"2025-06-05","o":21.58,"h":21.95,"l":21.22,"c":21.83,"v":2495600},{"d":"2025-06-06","o":22.66,"h":23.22,"l":22.4,"c":22.41,"v":3685100},{"d":"2025-06-09","o":23.14,"h":23.7,"l":22.81,"c":23.13,"v":3509200},{"d":"2025-06-10","o":23.11,"h":23.27,"l":21.89,"c":22.31,"v":2394300},{"d":"2025-06-11","o":22.5,"h":22.58,"l":21.66,"c":22.39,"v":2350400},{"d":"2025-06-12","o":22.27,"h":23.22,"l":22,"c":22.96,"v":2778300},{"d":"2025-06-13","o":22.77,"h":23.18,"l":22.46,"c":22.69,"v":1855200},{"d":"2025-06-16","o":22.96,"h":23.16,"l":22.43,"c":22.57,"v":2605400},{"d":"2025-06-17","o":22.3,"h":22.66,"l":22.17,"c":22.32,"v":1389800},{"d":"2025-06-18","o":22.24,"h":22.49,"l":21.64,"c":21.88,"v":2977200},{"d":"2025-06-20","o":21.98,"h":22.12,"l":21.56,"c":21.84,"v":1881400},{"d":"2025-06-23","o":21.69,"h":22.14,"l":21.31,"c":21.91,"v":1313600},{"d":"2025-06-24","o":22.1,"h":22.45,"l":21.82,"c":22.29,"v":1159300},{"d":"2025-06-25","o":22.61,"h":23.66,"l":22.47,"c":23.16,"v":2911200},{"d":"2025-06-26","o":23.65,"h":24.33,"l":23.41,"c":24.04,"v":2755200},{"d":"2025-06-27","o":24.2,"h":24.2,"l":23.08,"c":23.45,"v":2825800},{"d":"2025-06-30","o":23.74,"h":23.82,"l":23.42,"c":23.61,"v":1343400},{"d":"2025-07-01","o":23.49,"h":23.99,"l":23.11,"c":23.9,"v":1406700},{"d":"2025-07-02","o":23.97,"h":24.33,"l":23.64,"c":24.3,"v":1334000},{"d":"2025-07-03","o":24.35,"h":24.57,"l":24.04,"c":24.21,"v":814100},{"d":"2025-07-07","o":24.1,"h":24.63,"l":23.93,"c":24.2,"v":1448600},{"d":"2025-07-08","o":24.24,"h":24.67,"l":24.03,"c":24.2,"v":2005800},{"d":"2025-07-09","o":24.27,"h":24.42,"l":23.78,"c":24.09,"v":1016100},{"d":"2025-07-10","o":24.01,"h":24.32,"l":23.82,"c":24.02,"v":1252500},{"d":"2025-07-11","o":23.8,"h":24,"l":23.21,"c":23.68,"v":1426700},{"d":"2025-07-14","o":23.5,"h":24.27,"l":23.2,"c":24.16,"v":1356400},{"d":"2025-07-15","o":24.2,"h":24.49,"l":23.7,"c":23.74,"v":1846800},{"d":"2025-07-16","o":23.9,"h":24.37,"l":23.48,"c":24.29,"v":1051100},{"d":"2025-07-17","o":24.4,"h":25.69,"l":24.4,"c":25.54,"v":2748900},{"d":"2025-07-18","o":25.66,"h":25.86,"l":25.06,"c":25.24,"v":2351400},{"d":"2025-07-21","o":25.43,"h":25.51,"l":24.68,"c":24.74,"v":1719800},{"d":"2025-07-22","o":24.57,"h":25.03,"l":24.25,"c":24.91,"v":1506700},{"d":"2025-07-23","o":25.25,"h":25.48,"l":25.04,"c":25.41,"v":1113500},{"d":"2025-07-24","o":25.36,"h":25.67,"l":25.16,"c":25.31,"v":1199600},{"d":"2025-07-25","o":25.65,"h":25.69,"l":24.85,"c":25.59,"v":818500},{"d":"2025-07-28","o":25.69,"h":25.73,"l":24.98,"c":25.24,"v":1162000},{"d":"2025-07-29","o":25.48,"h":25.59,"l":24.61,"c":24.97,"v":1874200},{"d":"2025-07-30","o":24.89,"h":25.03,"l":23.94,"c":24.34,"v":2203900},{"d":"2025-07-31","o":24.25,"h":25.03,"l":24.14,"c":24.97,"v":1727200},{"d":"2025-08-01","o":24.73,"h":24.78,"l":23.52,"c":24.16,"v":1537000},{"d":"2025-08-04","o":24.3,"h":24.48,"l":24.1,"c":24.48,"v":1467300},{"d":"2025-08-05","o":24.16,"h":25.36,"l":24.07,"c":25.31,"v":1961200},{"d":"2025-08-06","o":23.74,"h":25.86,"l":23.68,"c":25.74,"v":2612200},{"d":"2025-08-07","o":25.87,"h":26.15,"l":25.12,"c":25.88,"v":1713400},{"d":"2025-08-08","o":25.77,"h":25.91,"l":25.07,"c":25.13,"v":1299800},{"d":"2025-08-11","o":25.05,"h":25.38,"l":24.94,"c":25.35,"v":1169600},{"d":"2025-08-12","o":25.78,"h":26,"l":25.5,"c":25.65,"v":1452400},{"d":"2025-08-13","o":25.95,"h":26.62,"l":25.81,"c":26.53,"v":2746300},{"d":"2025-08-14","o":26.3,"h":26.4,"l":25.32,"c":25.44,"v":1409100},{"d":"2025-08-15","o":25.32,"h":25.4,"l":24.95,"c":25.18,"v":1235500},{"d":"2025-08-18","o":25.67,"h":26.08,"l":25.1,"c":25.13,"v":1443500},{"d":"2025-08-19","o":25.15,"h":25.3,"l":24.35,"c":24.37,"v":1630400},{"d":"2025-08-20","o":24.2,"h":24.41,"l":23.77,"c":24.15,"v":1461000},{"d":"2025-08-21","o":24.04,"h":24.44,"l":23.97,"c":24.27,"v":654900},{"d":"2025-08-22","o":24.38,"h":25.23,"l":24.2,"c":24.94,"v":813300},{"d":"2025-08-25","o":24.9,"h":25.64,"l":24.81,"c":25.21,"v":1800100},{"d":"2025-08-26","o":25.07,"h":25.35,"l":25,"c":25.14,"v":1172900},{"d":"2025-08-27","o":25.05,"h":25.38,"l":24.76,"c":25.17,"v":1039600},{"d":"2025-08-28","o":25.27,"h":25.29,"l":24.36,"c":25.25,"v":1302200},{"d":"2025-08-29","o":25.13,"h":25.34,"l":24.72,"c":24.95,"v":1138700},{"d":"2025-09-02","o":24.62,"h":25.02,"l":24.48,"c":24.98,"v":926300},{"d":"2025-09-03","o":24.98,"h":25.11,"l":24.61,"c":24.85,"v":1097100},{"d":"2025-09-04","o":24.85,"h":25,"l":23.54,"c":24.17,"v":1744500},{"d":"2025-09-05","o":24.42,"h":24.43,"l":23.81,"c":24.24,"v":1251100},{"d":"2025-09-08","o":24.22,"h":24.26,"l":23.86,"c":24.09,"v":1894900},{"d":"2025-09-09","o":23.97,"h":24.03,"l":23.69,"c":23.71,"v":1247500},{"d":"2025-09-10","o":23.69,"h":24.13,"l":23.67,"c":23.77,"v":1227400},{"d":"2025-09-11","o":23.73,"h":24.15,"l":23.6,"c":23.95,"v":1247900},{"d":"2025-09-12","o":23.73,"h":24.14,"l":23.64,"c":23.85,"v":991400},{"d":"2025-09-15","o":23.7,"h":23.7,"l":22.61,"c":22.95,"v":2377800},{"d":"2025-09-16","o":23.02,"h":23.02,"l":22.62,"c":22.65,"v":2115500},{"d":"2025-09-17","o":22.72,"h":23.2,"l":22.04,"c":22.24,"v":2493800},{"d":"2025-09-18","o":22.25,"h":22.44,"l":21.71,"c":22.27,"v":2891500},{"d":"2025-09-19","o":22.48,"h":22.56,"l":22.05,"c":22.35,"v":3112200},{"d":"2025-09-22","o":22.31,"h":22.93,"l":21.95,"c":22.81,"v":1933500},{"d":"2025-09-23","o":22.9,"h":23.29,"l":22.45,"c":22.56,"v":1895800},{"d":"2025-09-24","o":22.68,"h":22.87,"l":22.51,"c":22.59,"v":1314200},{"d":"2025-09-25","o":23.28,"h":23.52,"l":22.05,"c":22.36,"v":1480500},{"d":"2025-09-26","o":22.36,"h":22.64,"l":22.13,"c":22.57,"v":877500},{"d":"2025-09-29","o":22.71,"h":22.88,"l":22.5,"c":22.82,"v":1363900},{"d":"2025-09-30","o":22.76,"h":23.96,"l":22.68,"c":23.95,"v":2751100},{"d":"2025-10-01","o":23.61,"h":25.24,"l":23.56,"c":25.16,"v":1894500},{"d":"2025-10-02","o":25.02,"h":25.28,"l":24,"c":25.15,"v":2401900},{"d":"2025-10-03","o":25.35,"h":26.35,"l":25.26,"c":25.95,"v":3006500},{"d":"2025-10-06","o":26,"h":26.58,"l":25.84,"c":26.27,"v":3511600},{"d":"2025-10-07","o":26.39,"h":26.5,"l":25.17,"c":25.25,"v":1904600},{"d":"2025-10-08","o":25.38,"h":25.51,"l":24.99,"c":25.25,"v":1418700},{"d":"2025-10-09","o":25.17,"h":25.17,"l":23.87,"c":23.9,"v":1316700},{"d":"2025-10-10","o":23.92,"h":23.99,"l":23.32,"c":23.39,"v":1370600},{"d":"2025-10-13","o":23.67,"h":23.98,"l":23.36,"c":23.69,"v":1143700},{"d":"2025-10-14","o":23.62,"h":23.83,"l":23.08,"c":23.45,"v":995900},{"d":"2025-10-15","o":23.56,"h":24.09,"l":22.79,"c":23.05,"v":1375100},{"d":"2025-10-16","o":23.26,"h":23.4,"l":22.59,"c":22.67,"v":902700},{"d":"2025-10-17","o":22.33,"h":22.6,"l":22.17,"c":22.4,"v":995800},{"d":"2025-10-20","o":22.64,"h":23.08,"l":22.24,"c":22.88,"v":766900},{"d":"2025-10-21","o":22.8,"h":23.34,"l":22.77,"c":22.85,"v":810700},{"d":"2025-10-22","o":22.68,"h":23.03,"l":22.28,"c":22.34,"v":877500},{"d":"2025-10-23","o":22.52,"h":23.24,"l":22.44,"c":23.16,"v":994200},{"d":"2025-10-24","o":23.24,"h":23.4,"l":22.43,"c":22.55,"v":1329500},{"d":"2025-10-27","o":22.58,"h":22.97,"l":22.26,"c":22.46,"v":1814600},{"d":"2025-10-28","o":22.41,"h":22.5,"l":21.77,"c":21.88,"v":1317100},{"d":"2025-10-29","o":21.78,"h":22.08,"l":21.4,"c":21.48,"v":1683200},{"d":"2025-10-30","o":21.31,"h":22.18,"l":21.28,"c":21.9,"v":1561500},{"d":"2025-10-31","o":22.22,"h":22.42,"l":21.88,"c":22.41,"v":1550900},{"d":"2025-11-03","o":22.23,"h":22.35,"l":21.5,"c":22.2,"v":1234500},{"d":"2025-11-04","o":21.8,"h":22.31,"l":21.67,"c":21.95,"v":1024900},{"d":"2025-11-05","o":21.81,"h":22.53,"l":21.78,"c":22.24,"v":695300},{"d":"2025-11-06","o":22.2,"h":22.42,"l":21.78,"c":21.79,"v":1233900},{"d":"2025-11-07","o":21.59,"h":22.47,"l":21.47,"c":22.41,"v":1153100},{"d":"2025-11-10","o":23.15,"h":23.31,"l":22.15,"c":22.81,"v":1854200},{"d":"2025-11-11","o":22.81,"h":23.09,"l":22.62,"c":22.96,"v":767600},{"d":"2025-11-12","o":23.47,"h":24.08,"l":22.94,"c":22.96,"v":2221600},{"d":"2025-11-13","o":22.89,"h":23.19,"l":22.07,"c":22.16,"v":1525000},{"d":"2025-11-14","o":21.61,"h":22.28,"l":21.55,"c":22.07,"v":890600},{"d":"2025-11-17","o":21.87,"h":22.03,"l":21.33,"c":21.49,"v":1533800},{"d":"2025-11-18","o":21.2,"h":22.14,"l":21.11,"c":21.79,"v":1639800},{"d":"2025-11-19","o":21.75,"h":25.89,"l":21.51,"c":25.52,"v":10203200},{"d":"2025-11-20","o":25.55,"h":26.2,"l":24.02,"c":24.38,"v":4207500},{"d":"2025-11-21","o":24.38,"h":25.03,"l":23.13,"c":24.26,"v":3225400},{"d":"2025-11-24","o":24.65,"h":25.45,"l":24.04,"c":25.37,"v":2982700},{"d":"2025-11-25","o":28.35,"h":31.87,"l":27.56,"c":30,"v":10550000},{"d":"2025-11-26","o":30.57,"h":30.97,"l":29.11,"c":29.33,"v":4045700},{"d":"2025-11-28","o":29.26,"h":29.4,"l":28.62,"c":28.63,"v":1370800},{"d":"2025-12-01","o":28.55,"h":29.05,"l":28.17,"c":28.21,"v":1967000},{"d":"2025-12-02","o":28.84,"h":28.89,"l":28.3,"c":28.72,"v":2218400},{"d":"2025-12-03","o":28.79,"h":28.96,"l":28.27,"c":28.56,"v":2451800},{"d":"2025-12-04","o":28.87,"h":29.68,"l":28.45,"c":29.25,"v":3924400},{"d":"2025-12-05","o":28.87,"h":28.91,"l":28.19,"c":28.88,"v":2885900},{"d":"2025-12-08","o":28.75,"h":29,"l":28.33,"c":28.82,"v":2245000},{"d":"2025-12-09","o":28.43,"h":29.32,"l":28.01,"c":28.84,"v":2576700},{"d":"2025-12-10","o":28.7,"h":29.61,"l":28.5,"c":29.6,"v":2460000},{"d":"2025-12-11","o":29.67,"h":30.18,"l":28.9,"c":30.13,"v":2777500},{"d":"2025-12-12","o":29.71,"h":29.99,"l":29.2,"c":29.72,"v":2644500},{"d":"2025-12-15","o":29.63,"h":29.92,"l":28.8,"c":29.35,"v":1957300},{"d":"2025-12-16","o":28.79,"h":29.17,"l":28.14,"c":29.13,"v":2299500},{"d":"2025-12-17","o":28.94,"h":29.44,"l":28.53,"c":28.67,"v":2845100},{"d":"2025-12-18","o":28.9,"h":29.18,"l":28.63,"c":28.69,"v":1431500},{"d":"2025-12-19","o":28.64,"h":29.53,"l":28.4,"c":29.21,"v":2308100},{"d":"2025-12-22","o":29.34,"h":30.21,"l":29.26,"c":29.87,"v":1726000},{"d":"2025-12-23","o":29.62,"h":29.72,"l":29.15,"c":29.46,"v":1020900},{"d":"2025-12-24","o":29.63,"h":30,"l":29.37,"c":29.91,"v":854100},{"d":"2025-12-26","o":30.04,"h":30.08,"l":29.53,"c":29.73,"v":843900},{"d":"2025-12-29","o":29.58,"h":29.83,"l":29.16,"c":29.2,"v":1067500},{"d":"2025-12-30","o":29.46,"h":29.65,"l":28.89,"c":29.3,"v":1242600},{"d":"2025-12-31","o":29.24,"h":29.24,"l":28.78,"c":29,"v":1444100},{"d":"2026-01-02","o":29.1,"h":30.7,"l":28.93,"c":30.48,"v":2351600},{"d":"2026-01-05","o":30.8,"h":31.73,"l":30.8,"c":31.44,"v":2318100},{"d":"2026-01-06","o":31.41,"h":31.68,"l":31.05,"c":31.53,"v":2328900},{"d":"2026-01-07","o":31.7,"h":31.94,"l":30.96,"c":31.19,"v":1312100},{"d":"2026-01-08","o":31.55,"h":32.85,"l":31.35,"c":32.47,"v":2637000},{"d":"2026-01-09","o":32.59,"h":33.78,"l":32.59,"c":33.63,"v":2434500},{"d":"2026-01-12","o":33.9,"h":34.64,"l":33.52,"c":34.4,"v":1914700},{"d":"2026-01-13","o":34.4,"h":34.5,"l":33.99,"c":34.3,"v":1466300},{"d":"2026-01-14","o":34.5,"h":34.93,"l":34.07,"c":34.6,"v":1586100},{"d":"2026-01-15","o":34.85,"h":34.94,"l":34.37,"c":34.58,"v":1489400},{"d":"2026-01-16","o":34.57,"h":35,"l":34.41,"c":34.8,"v":2347400},{"d":"2026-01-20","o":34.48,"h":35,"l":34.19,"c":34.39,"v":1844600},{"d":"2026-01-21","o":34.55,"h":35.17,"l":34,"c":34.67,"v":1529100},{"d":"2026-01-22","o":35,"h":35.87,"l":34.79,"c":35.56,"v":1405800},{"d":"2026-01-23","o":35.83,"h":36,"l":35.07,"c":35.38,"v":1184800},{"d":"2026-01-26","o":35.51,"h":35.73,"l":34.38,"c":34.89,"v":1700800},{"d":"2026-01-27","o":34.94,"h":35.66,"l":34.7,"c":35.37,"v":1452500},{"d":"2026-01-28","o":35.34,"h":35.98,"l":34.93,"c":35.71,"v":1492300},{"d":"2026-01-29","o":37.51,"h":37.94,"l":35.84,"c":37.12,"v":2936500},{"d":"2026-01-30","o":36.75,"h":37.42,"l":35.17,"c":35.78,"v":2291900},{"d":"2026-02-02","o":35.83,"h":36.53,"l":35.04,"c":35.89,"v":2528200},{"d":"2026-02-03","o":36.91,"h":36.97,"l":35.19,"c":36.21,"v":1959100},{"d":"2026-02-04","o":36.59,"h":37,"l":35.42,"c":36.45,"v":2178200},{"d":"2026-02-05","o":35.75,"h":37.28,"l":35.6,"c":36.4,"v":2253100},{"d":"2026-02-06","o":36.33,"h":38.11,"l":36.22,"c":37.53,"v":4578800},{"d":"2026-02-09","o":37.6,"h":37.9,"l":36.52,"c":36.59,"v":3519200},{"d":"2026-02-10","o":33.64,"h":33.75,"l":31.15,"c":32.06,"v":6815200},{"d":"2026-02-11","o":32.12,"h":32.24,"l":30.2,"c":30.39,"v":3600200},{"d":"2026-02-12","o":30.32,"h":31,"l":29.35,"c":30.07,"v":3311800},{"d":"2026-02-13","o":30.2,"h":31.41,"l":29.68,"c":31,"v":3400200},{"d":"2026-02-17","o":30.72,"h":30.95,"l":30,"c":30.05,"v":1814300},{"d":"2026-02-18","o":30.2,"h":31.06,"l":30.05,"c":30.87,"v":1487700},{"d":"2026-02-19","o":30.5,"h":32.03,"l":30.25,"c":32.02,"v":1563300},{"d":"2026-02-20","o":31.98,"h":32.24,"l":30.88,"c":30.97,"v":1802400},{"d":"2026-02-23","o":30.84,"h":30.84,"l":29.48,"c":29.55,"v":1771800},{"d":"2026-02-24","o":29.5,"h":30.27,"l":29.16,"c":30.19,"v":2776400},{"d":"2026-02-25","o":30.48,"h":30.68,"l":29.31,"c":29.53,"v":1836600},{"d":"2026-02-26","o":29.59,"h":30.32,"l":29.3,"c":30.23,"v":1210100},{"d":"2026-02-27","o":29.92,"h":30.36,"l":29.51,"c":29.87,"v":1678400},{"d":"2026-03-02","o":29.73,"h":31.1,"l":29.71,"c":30.7,"v":1725000},{"d":"2026-03-03","o":29.81,"h":30.72,"l":29.36,"c":30.66,"v":1363600},{"d":"2026-03-04","o":30.31,"h":31.37,"l":30.19,"c":31.19,"v":2124200},{"d":"2026-03-05","o":30.63,"h":31.2,"l":29.64,"c":30.57,"v":2850900},{"d":"2026-03-06","o":30.07,"h":30.09,"l":29.16,"c":30.01,"v":2248400},{"d":"2026-03-09","o":29.69,"h":30.85,"l":29.02,"c":30.3,"v":1530000},{"d":"2026-03-10","o":30.55,"h":30.55,"l":28.48,"c":28.79,"v":2241200},{"d":"2026-03-11","o":28.8,"h":28.8,"l":27.9,"c":27.99,"v":2048900},{"d":"2026-03-12","o":27.87,"h":28.33,"l":27.64,"c":28,"v":2038400},{"d":"2026-03-13","o":28.11,"h":28.5,"l":27.33,"c":27.9,"v":1720300},{"d":"2026-03-16","o":28.08,"h":28.49,"l":27.39,"c":27.43,"v":1968200},{"d":"2026-03-17","o":27.66,"h":28.31,"l":27.6,"c":27.65,"v":1278000},{"d":"2026-03-18","o":27.5,"h":27.9,"l":27.05,"c":27.07,"v":1650800},{"d":"2026-03-19","o":26.91,"h":27.45,"l":26.56,"c":27.2,"v":1671700},{"d":"2026-03-20","o":27.06,"h":27.19,"l":26.63,"c":26.8,"v":3637400},{"d":"2026-03-23","o":27,"h":27.46,"l":26.68,"c":26.74,"v":2030600},{"d":"2026-03-24","o":26.48,"h":26.84,"l":26.14,"c":26.59,"v":1704000},{"d":"2026-03-25","o":26.96,"h":27.1,"l":26.31,"c":26.74,"v":1055300},{"d":"2026-03-26","o":26.45,"h":26.92,"l":26.24,"c":26.54,"v":968100},{"d":"2026-03-27","o":26.4,"h":26.4,"l":25.58,"c":25.84,"v":1156000},{"d":"2026-03-30","o":26.04,"h":26.13,"l":24.89,"c":25.17,"v":1419200},{"d":"2026-03-31","o":25.87,"h":26.49,"l":25.38,"c":26.08,"v":3062951},{"d":"2026-04-01","o":26.56,"h":26.74,"l":26.16,"c":26.34,"v":2937830},{"d":"2026-04-02","o":26.09,"h":27.42,"l":26,"c":27.04,"v":1392500},{"d":"2026-04-06","o":27.17,"h":27.45,"l":26.85,"c":27.06,"v":694226},{"d":"2026-04-07","o":26.95,"h":27.31,"l":26.57,"c":26.67,"v":1143060},{"d":"2026-04-08","o":27.3,"h":27.64,"l":27.07,"c":27.15,"v":2879592},{"d":"2026-04-09","o":27.13,"h":27.36,"l":26.53,"c":26.53,"v":1138194},{"d":"2026-04-10","o":26.63,"h":26.8,"l":25.89,"c":26.29,"v":958454},{"d":"2026-04-13","o":26.38,"h":27.71,"l":26.22,"c":27.57,"v":2245266},{"d":"2026-04-14","o":27.65,"h":27.98,"l":27.26,"c":27.48,"v":785268},{"d":"2026-04-15","o":27.59,"h":28.1,"l":27.35,"c":27.58,"v":896692},{"d":"2026-04-16","o":27.75,"h":28.17,"l":27.25,"c":27.5,"v":1380298},{"d":"2026-04-17","o":27.83,"h":28.15,"l":26.93,"c":27.58,"v":1449280},{"d":"2026-04-20","o":27.48,"h":27.93,"l":27.02,"c":27.63,"v":1433781},{"d":"2026-04-21","o":27.61,"h":28.14,"l":27.32,"c":27.65,"v":1785634},{"d":"2026-04-22","o":28.07,"h":28.54,"l":27.65,"c":27.79,"v":1194800},{"d":"2026-04-23","o":27.66,"h":27.91,"l":26.6,"c":26.87,"v":1205223},{"d":"2026-04-24","o":27,"h":26.94,"l":25.69,"c":25.85,"v":1551424},{"d":"2026-04-27","o":25.9,"h":26.67,"l":25.88,"c":26.14,"v":1611215},{"d":"2026-04-28","o":26.41,"h":26.69,"l":25.61,"c":25.9,"v":870191},{"d":"2026-04-29","o":25.92,"h":26.04,"l":25.13,"c":25.34,"v":1500067},{"d":"2026-04-30","o":25.44,"h":26.29,"l":25.4,"c":26.23,"v":830815},{"d":"2026-05-01","o":26.43,"h":26.58,"l":25.48,"c":25.65,"v":1668732},{"d":"2026-05-04","o":25.62,"h":26.38,"l":25.52,"c":25.76,"v":807026},{"d":"2026-05-05","o":25.91,"h":25.99,"l":24.02,"c":24.32,"v":2503106},{"d":"2026-05-06","o":24.5,"h":25,"l":23.75,"c":24.89,"v":1247384},{"d":"2026-05-07","o":25.06,"h":25.33,"l":24.39,"c":24.56,"v":1308365},{"d":"2026-05-08","o":24.6,"h":24.8,"l":23.93,"c":24.53,"v":1610419},{"d":"2026-05-11","o":24.53,"h":25.24,"l":23.85,"c":23.94,"v":5049513},{"d":"2026-05-12","o":25.52,"h":25.53,"l":23.83,"c":24.31,"v":4173314},{"d":"2026-05-13","o":24.55,"h":24.6,"l":22.61,"c":23.15,"v":3974995},{"d":"2026-05-14","o":23.27,"h":23.52,"l":22.94,"c":23.25,"v":1926446},{"d":"2026-05-15","o":23.31,"h":23.31,"l":22.61,"c":22.98,"v":1944967},{"d":"2026-05-18","o":22.94,"h":23.48,"l":22.64,"c":23.29,"v":1865093},{"d":"2026-05-19","o":23.35,"h":23.5,"l":22.63,"c":22.63,"v":1969894}]