[{"d":"2024-08-01","o":24.83,"h":24.99,"l":24.8,"c":24.85,"v":88700},{"d":"2024-08-02","o":24.87,"h":24.87,"l":24.62,"c":24.76,"v":23500},{"d":"2024-08-05","o":24.7,"h":24.7,"l":24.58,"c":24.58,"v":12400},{"d":"2024-08-06","o":24.61,"h":24.75,"l":24.6,"c":24.73,"v":22100},{"d":"2024-08-07","o":24.74,"h":24.79,"l":24.5,"c":24.58,"v":11100},{"d":"2024-08-08","o":24.67,"h":24.69,"l":24.56,"c":24.61,"v":3500},{"d":"2024-08-09","o":24.65,"h":24.65,"l":24.56,"c":24.63,"v":3200},{"d":"2024-08-12","o":24.64,"h":24.64,"l":24.57,"c":24.57,"v":11300},{"d":"2024-08-13","o":24.9,"h":24.9,"l":24.59,"c":24.59,"v":10500},{"d":"2024-08-14","o":24.73,"h":24.73,"l":24,"c":24.5,"v":26100},{"d":"2024-08-15","o":24.55,"h":24.7,"l":24.46,"c":24.6,"v":21000},{"d":"2024-08-16","o":24.59,"h":24.6,"l":24.46,"c":24.46,"v":28500},{"d":"2024-08-19","o":24.67,"h":24.67,"l":24.47,"c":24.55,"v":32200},{"d":"2024-08-20","o":24.55,"h":24.6,"l":24.48,"c":24.5,"v":10300},{"d":"2024-08-21","o":24.56,"h":24.59,"l":24.49,"c":24.5,"v":20500},{"d":"2024-08-22","o":24.59,"h":24.75,"l":24.49,"c":24.5,"v":14400},{"d":"2024-08-23","o":24.6,"h":24.75,"l":24.45,"c":24.5,"v":45400},{"d":"2024-08-26","o":24.5,"h":24.74,"l":24.5,"c":24.55,"v":20300},{"d":"2024-08-27","o":24.56,"h":24.64,"l":24.54,"c":24.56,"v":17300},{"d":"2024-08-28","o":24.56,"h":24.73,"l":24.56,"c":24.67,"v":17000},{"d":"2024-08-29","o":24.75,"h":24.75,"l":24.6,"c":24.7,"v":18300},{"d":"2024-08-30","o":24.75,"h":24.85,"l":24.75,"c":24.85,"v":19100},{"d":"2024-09-03","o":24.9,"h":25.38,"l":24.88,"c":25.09,"v":21800},{"d":"2024-09-04","o":25.12,"h":25.36,"l":25.12,"c":25.22,"v":16600},{"d":"2024-09-05","o":25.36,"h":25.43,"l":25.2,"c":25.36,"v":4300},{"d":"2024-09-06","o":25.28,"h":25.39,"l":25.25,"c":25.29,"v":5300},{"d":"2024-09-09","o":25.44,"h":25.47,"l":25.2,"c":25.47,"v":8900},{"d":"2024-09-10","o":25.3,"h":25.49,"l":25.19,"c":25.49,"v":4900},{"d":"2024-09-11","o":25.35,"h":25.5,"l":25.35,"c":25.47,"v":2300},{"d":"2024-09-12","o":25.48,"h":25.62,"l":25.45,"c":25.48,"v":5600},{"d":"2024-09-13","o":25.45,"h":25.65,"l":25.45,"c":25.5,"v":6000},{"d":"2024-09-16","o":25.7,"h":25.71,"l":25.4,"c":25.44,"v":2500},{"d":"2024-09-17","o":25.4,"h":25.6,"l":25.22,"c":25.6,"v":12700},{"d":"2024-09-18","o":25.67,"h":25.69,"l":25.46,"c":25.46,"v":2300},{"d":"2024-09-19","o":25.58,"h":25.7,"l":25.47,"c":25.58,"v":4400},{"d":"2024-09-20","o":25.84,"h":25.89,"l":24.32,"c":25.5,"v":38600},{"d":"2024-09-23","o":25.58,"h":25.68,"l":25.58,"c":25.68,"v":4500},{"d":"2024-09-24","o":25.76,"h":25.76,"l":25.76,"c":25.76,"v":600},{"d":"2024-09-25","o":25.57,"h":25.65,"l":25.56,"c":25.6,"v":3700},{"d":"2024-09-26","o":25.7,"h":26.02,"l":25.7,"c":25.97,"v":15700},{"d":"2024-09-27","o":25.92,"h":25.93,"l":25.6,"c":25.7,"v":15600},{"d":"2024-09-30","o":25.87,"h":26.04,"l":25.85,"c":25.94,"v":4700},{"d":"2024-10-01","o":25.95,"h":26.02,"l":25.86,"c":25.86,"v":3300},{"d":"2024-10-02","o":25.9,"h":26,"l":25.9,"c":25.95,"v":14000},{"d":"2024-10-03","o":25.98,"h":26.1,"l":25.88,"c":25.96,"v":22400},{"d":"2024-10-04","o":25.98,"h":25.98,"l":25.8,"c":25.94,"v":5400},{"d":"2024-10-07","o":25.81,"h":25.94,"l":25.81,"c":25.84,"v":5800},{"d":"2024-10-08","o":25.81,"h":25.95,"l":25.8,"c":25.88,"v":10800},{"d":"2024-10-09","o":25.97,"h":25.98,"l":25.83,"c":25.85,"v":15300},{"d":"2024-10-10","o":25.85,"h":25.98,"l":25.83,"c":25.93,"v":9000},{"d":"2024-10-11","o":25.99,"h":25.99,"l":25.95,"c":25.97,"v":3600},{"d":"2024-10-14","o":25.96,"h":26.09,"l":25.96,"c":26.09,"v":9400},{"d":"2024-10-15","o":25.61,"h":25.67,"l":25.4,"c":25.51,"v":16300},{"d":"2024-10-16","o":25.54,"h":25.54,"l":25.43,"c":25.5,"v":6400},{"d":"2024-10-17","o":25.58,"h":25.74,"l":25.45,"c":25.64,"v":5300},{"d":"2024-10-18","o":25.5,"h":25.64,"l":25.5,"c":25.6,"v":4100},{"d":"2024-10-21","o":25.62,"h":25.62,"l":25.3,"c":25.36,"v":9500},{"d":"2024-10-22","o":25.36,"h":25.36,"l":25.17,"c":25.25,"v":13000},{"d":"2024-10-23","o":25.21,"h":25.31,"l":25.01,"c":25.02,"v":33000},{"d":"2024-10-24","o":25.07,"h":25.15,"l":25.01,"c":25.05,"v":24900},{"d":"2024-10-25","o":25.11,"h":25.23,"l":25.03,"c":25.19,"v":25800},{"d":"2024-10-28","o":25.11,"h":25.34,"l":25.1,"c":25.17,"v":10500},{"d":"2024-10-29","o":25.17,"h":25.17,"l":24.95,"c":24.95,"v":15500},{"d":"2024-10-30","o":25,"h":25.15,"l":25,"c":25.03,"v":17200},{"d":"2024-10-31","o":25.1,"h":25.1,"l":25,"c":25.01,"v":13800},{"d":"2024-11-01","o":25.08,"h":25.08,"l":24.82,"c":25.04,"v":14500},{"d":"2024-11-04","o":25.08,"h":25.15,"l":25,"c":25.03,"v":23400},{"d":"2024-11-05","o":25,"h":25.1,"l":24.95,"c":25.1,"v":10400},{"d":"2024-11-06","o":25.18,"h":25.18,"l":24.92,"c":25.03,"v":6800},{"d":"2024-11-07","o":25.04,"h":25.24,"l":25.04,"c":25.14,"v":2900},{"d":"2024-11-08","o":25.13,"h":25.2,"l":25,"c":25.05,"v":11200},{"d":"2024-11-11","o":25.07,"h":25.07,"l":24.85,"c":25.04,"v":20500},{"d":"2024-11-12","o":25,"h":25.08,"l":24.97,"c":25.06,"v":15500},{"d":"2024-11-13","o":25.06,"h":25.08,"l":25,"c":25.02,"v":18600},{"d":"2024-11-14","o":25.05,"h":25.2,"l":25.03,"c":25.06,"v":11300},{"d":"2024-11-15","o":25.19,"h":25.2,"l":25.01,"c":25.01,"v":5100},{"d":"2024-11-18","o":25.12,"h":25.18,"l":25,"c":25.07,"v":18800},{"d":"2024-11-19","o":25.1,"h":25.12,"l":25,"c":25.02,"v":4600},{"d":"2024-11-20","o":25.02,"h":25.1,"l":24.97,"c":24.99,"v":17100},{"d":"2024-11-21","o":25.01,"h":25.15,"l":24.81,"c":24.95,"v":24900},{"d":"2024-11-22","o":24.99,"h":25.08,"l":24.98,"c":25.01,"v":7800},{"d":"2024-11-25","o":25.15,"h":25.35,"l":25.14,"c":25.31,"v":16100},{"d":"2024-11-26","o":25.36,"h":25.39,"l":25.15,"c":25.22,"v":10100},{"d":"2024-11-27","o":25.36,"h":25.36,"l":25.1,"c":25.12,"v":12400},{"d":"2024-11-29","o":25.25,"h":25.45,"l":25.25,"c":25.33,"v":9100},{"d":"2024-12-02","o":25.41,"h":25.45,"l":25.15,"c":25.25,"v":14600},{"d":"2024-12-03","o":25.15,"h":25.25,"l":25.15,"c":25.22,"v":15400},{"d":"2024-12-04","o":25.2,"h":25.21,"l":25.1,"c":25.1,"v":22000},{"d":"2024-12-05","o":25.11,"h":25.2,"l":25.11,"c":25.2,"v":8300},{"d":"2024-12-06","o":25.28,"h":25.3,"l":25.15,"c":25.3,"v":7300},{"d":"2024-12-09","o":25.35,"h":25.42,"l":25.21,"c":25.31,"v":7600},{"d":"2024-12-10","o":25.34,"h":25.38,"l":25.25,"c":25.25,"v":8800},{"d":"2024-12-11","o":25.37,"h":25.37,"l":25.27,"c":25.27,"v":800},{"d":"2024-12-12","o":25.27,"h":25.34,"l":25.25,"c":25.34,"v":1500},{"d":"2024-12-13","o":25.35,"h":25.35,"l":25.2,"c":25.2,"v":1700},{"d":"2024-12-16","o":25.28,"h":25.33,"l":25.2,"c":25.21,"v":5500},{"d":"2024-12-17","o":25.25,"h":25.35,"l":25.25,"c":25.35,"v":500},{"d":"2024-12-18","o":25.34,"h":25.34,"l":25.25,"c":25.3,"v":3400},{"d":"2024-12-19","o":25.3,"h":25.34,"l":25.28,"c":25.28,"v":1200},{"d":"2024-12-20","o":25.3,"h":25.35,"l":25.2,"c":25.31,"v":3000},{"d":"2024-12-23","o":25.3,"h":25.39,"l":25.29,"c":25.39,"v":7100},{"d":"2024-12-24","o":25.45,"h":25.45,"l":25.25,"c":25.33,"v":9900},{"d":"2024-12-26","o":25.28,"h":25.42,"l":25.28,"c":25.35,"v":3300},{"d":"2024-12-27","o":25.45,"h":25.45,"l":25.39,"c":25.39,"v":900},{"d":"2024-12-30","o":25.42,"h":25.42,"l":25.39,"c":25.39,"v":700},{"d":"2024-12-31","o":25.45,"h":25.45,"l":25.35,"c":25.39,"v":7500},{"d":"2025-01-02","o":25.39,"h":25.45,"l":25.38,"c":25.41,"v":12400},{"d":"2025-01-03","o":25.45,"h":25.6,"l":25.43,"c":25.47,"v":9500},{"d":"2025-01-06","o":25.54,"h":25.54,"l":25.37,"c":25.45,"v":9200},{"d":"2025-01-07","o":25.45,"h":25.5,"l":25.44,"c":25.45,"v":3800},{"d":"2025-01-08","o":25.45,"h":25.51,"l":25.41,"c":25.41,"v":4600},{"d":"2025-01-10","o":25.43,"h":25.47,"l":25.35,"c":25.45,"v":13000},{"d":"2025-01-13","o":25.45,"h":25.45,"l":25.26,"c":25.36,"v":12100},{"d":"2025-01-14","o":25.4,"h":25.65,"l":25.4,"c":25.48,"v":9500},{"d":"2025-01-15","o":25.07,"h":25.1,"l":25,"c":25,"v":11400},{"d":"2025-01-16","o":25,"h":25.1,"l":25,"c":25.02,"v":9500},{"d":"2025-01-17","o":25.07,"h":25.07,"l":25.02,"c":25.05,"v":5100},{"d":"2025-01-21","o":25.05,"h":25.12,"l":25.03,"c":25.05,"v":17400},{"d":"2025-01-22","o":25.05,"h":25.12,"l":25.05,"c":25.08,"v":900},{"d":"2025-01-23","o":25.09,"h":25.11,"l":25.08,"c":25.11,"v":5400},{"d":"2025-01-24","o":25.1,"h":25.12,"l":25,"c":25,"v":9500},{"d":"2025-01-27","o":25.01,"h":25.1,"l":25.01,"c":25.1,"v":3500},{"d":"2025-01-28","o":25.12,"h":25.18,"l":25.01,"c":25.01,"v":9200},{"d":"2025-01-29","o":24.93,"h":25.1,"l":24.93,"c":25.08,"v":11400},{"d":"2025-01-30","o":25.04,"h":25.05,"l":25.01,"c":25.04,"v":3400},{"d":"2025-01-31","o":25.04,"h":25.05,"l":25.01,"c":25.05,"v":11500},{"d":"2025-02-03","o":25.05,"h":25.05,"l":24.99,"c":25.03,"v":8100},{"d":"2025-02-04","o":25.03,"h":25.05,"l":24.93,"c":25.04,"v":15600},{"d":"2025-02-05","o":25.1,"h":25.12,"l":25.02,"c":25.08,"v":10500},{"d":"2025-02-06","o":25.12,"h":25.12,"l":25.08,"c":25.1,"v":2300},{"d":"2025-02-07","o":25.2,"h":25.2,"l":24.97,"c":25.03,"v":9100},{"d":"2025-02-10","o":25.03,"h":25.14,"l":25.03,"c":25.11,"v":6900},{"d":"2025-02-11","o":25.12,"h":25.15,"l":25.12,"c":25.15,"v":3600},{"d":"2025-02-12","o":25.13,"h":25.15,"l":25.1,"c":25.12,"v":3200},{"d":"2025-02-13","o":25.18,"h":25.18,"l":25.07,"c":25.07,"v":4800},{"d":"2025-02-14","o":25.2,"h":25.2,"l":25.07,"c":25.09,"v":3600},{"d":"2025-02-18","o":25.14,"h":25.18,"l":25.11,"c":25.17,"v":2300},{"d":"2025-02-19","o":25.14,"h":25.18,"l":25.12,"c":25.15,"v":6600},{"d":"2025-02-20","o":25.18,"h":25.23,"l":25.03,"c":25.17,"v":7400},{"d":"2025-02-21","o":25.18,"h":25.2,"l":25.18,"c":25.2,"v":1000},{"d":"2025-02-24","o":25.25,"h":25.3,"l":25.2,"c":25.3,"v":5600},{"d":"2025-02-25","o":25.34,"h":25.34,"l":25.26,"c":25.26,"v":1700},{"d":"2025-02-26","o":25.25,"h":25.3,"l":25.25,"c":25.27,"v":3100},{"d":"2025-02-27","o":25.27,"h":25.28,"l":25.27,"c":25.27,"v":1900},{"d":"2025-02-28","o":25.21,"h":25.34,"l":25.2,"c":25.34,"v":1700},{"d":"2025-03-03","o":25.34,"h":25.34,"l":25.24,"c":25.25,"v":900},{"d":"2025-03-04","o":25.32,"h":25.32,"l":25.14,"c":25.3,"v":6100},{"d":"2025-03-05","o":25.38,"h":25.39,"l":25.35,"c":25.37,"v":1900},{"d":"2025-03-06","o":25.36,"h":25.36,"l":25,"c":25.3,"v":10600},{"d":"2025-03-07","o":25.2,"h":25.27,"l":25.12,"c":25.13,"v":13700},{"d":"2025-03-10","o":25.25,"h":25.3,"l":24.94,"c":24.95,"v":20000},{"d":"2025-03-11","o":24.98,"h":25.01,"l":24.85,"c":24.93,"v":21500},{"d":"2025-03-12","o":24.95,"h":25.03,"l":24.9,"c":24.92,"v":16200},{"d":"2025-03-13","o":24.93,"h":24.93,"l":24.77,"c":24.77,"v":7100},{"d":"2025-03-14","o":24.78,"h":24.98,"l":24.7,"c":24.9,"v":16700},{"d":"2025-03-17","o":24.97,"h":25.08,"l":24.97,"c":25,"v":3800},{"d":"2025-03-18","o":25.05,"h":25.09,"l":25.05,"c":25.09,"v":1300},{"d":"2025-03-19","o":25.18,"h":25.18,"l":24.93,"c":24.98,"v":7300},{"d":"2025-03-20","o":25.1,"h":25.2,"l":25.01,"c":25.03,"v":2300},{"d":"2025-03-21","o":25.08,"h":25.1,"l":25.04,"c":25.1,"v":3000},{"d":"2025-03-24","o":25.2,"h":25.3,"l":25.16,"c":25.16,"v":2100},{"d":"2025-03-25","o":25.16,"h":25.16,"l":25.16,"c":25.16,"v":0},{"d":"2025-03-26","o":25.25,"h":25.32,"l":24.9,"c":24.98,"v":26700},{"d":"2025-03-27","o":25.25,"h":25.25,"l":25.12,"c":25.19,"v":3700},{"d":"2025-03-28","o":25.12,"h":25.17,"l":25.12,"c":25.14,"v":600},{"d":"2025-03-31","o":25.05,"h":25.3,"l":25.05,"c":25.16,"v":7100},{"d":"2025-04-01","o":25.25,"h":25.39,"l":25.25,"c":25.32,"v":13400},{"d":"2025-04-02","o":25.33,"h":25.48,"l":25.3,"c":25.48,"v":16800},{"d":"2025-04-03","o":25.48,"h":25.52,"l":25,"c":25.4,"v":11000},{"d":"2025-04-04","o":25.37,"h":25.39,"l":24.67,"c":24.67,"v":34800},{"d":"2025-04-07","o":24.5,"h":24.64,"l":24.02,"c":24.4,"v":11400},{"d":"2025-04-08","o":24.52,"h":24.6,"l":24.11,"c":24.15,"v":13300},{"d":"2025-04-09","o":24.2,"h":24.74,"l":23.75,"c":24.55,"v":23200},{"d":"2025-04-10","o":24.59,"h":24.89,"l":24.05,"c":24.17,"v":13000},{"d":"2025-04-11","o":24.28,"h":24.28,"l":23.6,"c":24,"v":20600},{"d":"2025-04-14","o":24.04,"h":24.56,"l":24.04,"c":24.3,"v":5900},{"d":"2025-04-15","o":23.8,"h":24.23,"l":23.8,"c":24.15,"v":17200},{"d":"2025-04-16","o":23.96,"h":24.16,"l":23.75,"c":23.9,"v":19100},{"d":"2025-04-17","o":24.1,"h":24.32,"l":23.93,"c":24.3,"v":11900},{"d":"2025-04-21","o":24.36,"h":24.38,"l":24.1,"c":24.29,"v":9300},{"d":"2025-04-22","o":24.34,"h":24.77,"l":24.33,"c":24.72,"v":6600},{"d":"2025-04-23","o":25,"h":25,"l":24.53,"c":24.66,"v":9400},{"d":"2025-04-24","o":24.88,"h":24.88,"l":24.74,"c":24.81,"v":9000},{"d":"2025-04-25","o":24.8,"h":25.1,"l":24.8,"c":25.04,"v":7800},{"d":"2025-04-28","o":25.03,"h":25.17,"l":25.03,"c":25.17,"v":4700},{"d":"2025-04-29","o":25.15,"h":25.15,"l":25.03,"c":25.09,"v":3800},{"d":"2025-04-30","o":25.11,"h":25.11,"l":24.95,"c":24.98,"v":2900},{"d":"2025-05-01","o":25.25,"h":25.29,"l":24.99,"c":24.99,"v":3000},{"d":"2025-05-02","o":25.24,"h":25.41,"l":25.04,"c":25.1,"v":2100},{"d":"2025-05-05","o":25.28,"h":25.28,"l":24.92,"c":24.96,"v":4800},{"d":"2025-05-06","o":25.25,"h":25.25,"l":24.95,"c":25,"v":4500},{"d":"2025-05-07","o":25.09,"h":25.19,"l":24.95,"c":25.19,"v":7100},{"d":"2025-05-08","o":25,"h":25.19,"l":25,"c":25.01,"v":4700},{"d":"2025-05-09","o":25.15,"h":25.19,"l":25.01,"c":25.11,"v":2300},{"d":"2025-05-12","o":25.1,"h":25.1,"l":24.8,"c":24.92,"v":16600},{"d":"2025-05-13","o":24.98,"h":25.01,"l":24.87,"c":24.97,"v":2300},{"d":"2025-05-14","o":24.9,"h":24.9,"l":24.65,"c":24.7,"v":18300},{"d":"2025-05-15","o":24.83,"h":25.06,"l":24.7,"c":24.9,"v":18700},{"d":"2025-05-16","o":24.9,"h":25.05,"l":24.87,"c":25.05,"v":13000},{"d":"2025-05-19","o":25.03,"h":25.03,"l":24.9,"c":24.96,"v":9200},{"d":"2025-05-20","o":24.95,"h":24.95,"l":24.92,"c":24.95,"v":8300},{"d":"2025-05-21","o":24.96,"h":25,"l":24.95,"c":24.95,"v":8400},{"d":"2025-05-22","o":24.95,"h":25,"l":24.92,"c":25,"v":6900},{"d":"2025-05-23","o":24.92,"h":24.98,"l":24.92,"c":24.97,"v":8700},{"d":"2025-05-27","o":24.99,"h":24.99,"l":24.77,"c":24.92,"v":33500},{"d":"2025-05-28","o":24.95,"h":24.98,"l":24.74,"c":24.9,"v":5800},{"d":"2025-05-29","o":24.8,"h":24.98,"l":24.7,"c":24.87,"v":11100},{"d":"2025-05-30","o":24.85,"h":24.91,"l":24.83,"c":24.89,"v":5400},{"d":"2025-06-02","o":24.89,"h":24.9,"l":24.85,"c":24.89,"v":3100},{"d":"2025-06-03","o":24.88,"h":24.89,"l":24.87,"c":24.89,"v":3600},{"d":"2025-06-04","o":24.89,"h":24.89,"l":24.85,"c":24.89,"v":2900},{"d":"2025-06-05","o":24.94,"h":24.94,"l":24.85,"c":24.87,"v":2300},{"d":"2025-06-06","o":24.86,"h":24.86,"l":24.86,"c":24.86,"v":1800},{"d":"2025-06-09","o":24.85,"h":24.98,"l":24.75,"c":24.9,"v":7000},{"d":"2025-06-10","o":24.9,"h":24.92,"l":24.85,"c":24.92,"v":2200},{"d":"2025-06-11","o":24.9,"h":25.6,"l":24.89,"c":25,"v":12500},{"d":"2025-06-12","o":24.95,"h":24.97,"l":24.94,"c":24.95,"v":4600},{"d":"2025-06-13","o":24.97,"h":24.97,"l":24.83,"c":24.87,"v":2400},{"d":"2025-06-16","o":24.87,"h":24.92,"l":24.77,"c":24.8,"v":5500},{"d":"2025-06-17","o":24.92,"h":24.92,"l":24.8,"c":24.83,"v":1100},{"d":"2025-06-18","o":24.82,"h":24.92,"l":24.82,"c":24.92,"v":2600},{"d":"2025-06-20","o":24.92,"h":25,"l":24.83,"c":25,"v":2500},{"d":"2025-06-23","o":25,"h":25.02,"l":25,"c":25.01,"v":1800},{"d":"2025-06-24","o":25.05,"h":25.1,"l":25,"c":25.02,"v":2800},{"d":"2025-06-25","o":25.07,"h":25.08,"l":25,"c":25.02,"v":2200},{"d":"2025-06-26","o":25.01,"h":25.02,"l":24.97,"c":25.01,"v":9800},{"d":"2025-06-27","o":24.98,"h":25.01,"l":24.95,"c":24.95,"v":3600},{"d":"2025-06-30","o":25,"h":25,"l":24.9,"c":24.92,"v":2800},{"d":"2025-07-01","o":24.92,"h":25.01,"l":24.88,"c":25.01,"v":9900},{"d":"2025-07-02","o":25,"h":25.07,"l":24.98,"c":25.04,"v":3300},{"d":"2025-07-03","o":24.98,"h":25.17,"l":24.98,"c":25.17,"v":3000},{"d":"2025-07-07","o":25.06,"h":25.16,"l":25.06,"c":25.11,"v":2800},{"d":"2025-07-08","o":25.15,"h":25.21,"l":25.1,"c":25.14,"v":2800},{"d":"2025-07-09","o":25.15,"h":25.19,"l":25.15,"c":25.19,"v":800},{"d":"2025-07-10","o":25.19,"h":25.23,"l":25.16,"c":25.23,"v":2100},{"d":"2025-07-11","o":25.13,"h":25.21,"l":25.13,"c":25.21,"v":2800},{"d":"2025-07-14","o":25.21,"h":25.26,"l":25.19,"c":25.22,"v":4800},{"d":"2025-07-15","o":24.76,"h":24.95,"l":24.76,"c":24.9,"v":10500},{"d":"2025-07-16","o":25.04,"h":25.09,"l":24.89,"c":24.99,"v":1500},{"d":"2025-07-17","o":25.02,"h":25.08,"l":24.95,"c":24.99,"v":6900},{"d":"2025-07-18","o":24.95,"h":25.04,"l":24.88,"c":24.88,"v":2000},{"d":"2025-07-21","o":24.88,"h":24.99,"l":24.86,"c":24.92,"v":3700},{"d":"2025-07-22","o":24.98,"h":24.98,"l":24.8,"c":24.9,"v":10700},{"d":"2025-07-23","o":24.9,"h":24.95,"l":24.81,"c":24.85,"v":10900},{"d":"2025-07-24","o":24.95,"h":24.96,"l":24.9,"c":24.95,"v":3800},{"d":"2025-07-25","o":24.9,"h":25.01,"l":24.9,"c":24.94,"v":4300},{"d":"2025-07-28","o":25.04,"h":25.04,"l":24.85,"c":24.92,"v":5700},{"d":"2025-07-29","o":25.03,"h":25.08,"l":24.9,"c":24.95,"v":8200},{"d":"2025-07-30","o":24.94,"h":24.94,"l":24.76,"c":24.9,"v":17400},{"d":"2025-07-31","o":24.89,"h":25.05,"l":24.89,"c":25.02,"v":3800},{"d":"2025-08-01","o":25.02,"h":25.06,"l":24.99,"c":24.99,"v":7700},{"d":"2025-08-04","o":25.01,"h":25.09,"l":24.85,"c":25.08,"v":10600},{"d":"2025-08-05","o":25.1,"h":25.1,"l":25.01,"c":25.03,"v":4000},{"d":"2025-08-06","o":25.05,"h":25.09,"l":24.85,"c":24.98,"v":15700},{"d":"2025-08-07","o":24.98,"h":24.99,"l":24.9,"c":24.9,"v":3300},{"d":"2025-08-08","o":24.95,"h":24.95,"l":24.77,"c":24.87,"v":9000},{"d":"2025-08-11","o":24.93,"h":24.94,"l":24.88,"c":24.93,"v":2700},{"d":"2025-08-12","o":24.95,"h":25.03,"l":24.92,"c":24.99,"v":4700},{"d":"2025-08-13","o":25,"h":25.05,"l":24.95,"c":25,"v":10300},{"d":"2025-08-14","o":25,"h":25,"l":24.93,"c":24.98,"v":3100},{"d":"2025-08-15","o":25,"h":25,"l":24.9,"c":24.95,"v":3100},{"d":"2025-08-18","o":24.94,"h":25,"l":24.87,"c":25,"v":6900},{"d":"2025-08-19","o":25,"h":25.07,"l":24.91,"c":25.07,"v":9100},{"d":"2025-08-20","o":25.06,"h":25.11,"l":25.05,"c":25.11,"v":4800},{"d":"2025-08-21","o":25.1,"h":25.21,"l":25.1,"c":25.18,"v":4300},{"d":"2025-08-22","o":25.17,"h":25.33,"l":25.16,"c":25.24,"v":6100},{"d":"2025-08-25","o":25.31,"h":25.32,"l":25.24,"c":25.31,"v":14000},{"d":"2025-08-26","o":25.35,"h":25.65,"l":25.32,"c":25.52,"v":8800},{"d":"2025-08-27","o":25.5,"h":25.96,"l":25.49,"c":25.6,"v":7500},{"d":"2025-08-28","o":25.55,"h":25.96,"l":25.43,"c":25.82,"v":4000},{"d":"2025-08-29","o":25.52,"h":25.52,"l":25.52,"c":25.52,"v":300},{"d":"2025-09-02","o":25.5,"h":25.5,"l":25.21,"c":25.41,"v":1500},{"d":"2025-09-03","o":25.4,"h":25.4,"l":25.22,"c":25.23,"v":3800},{"d":"2025-09-04","o":25.17,"h":25.88,"l":25.17,"c":25.28,"v":12100},{"d":"2025-09-05","o":25.16,"h":25.24,"l":25.16,"c":25.19,"v":4800},{"d":"2025-09-08","o":25.21,"h":25.7,"l":25.19,"c":25.35,"v":7900},{"d":"2025-09-09","o":25.2,"h":25.32,"l":25.07,"c":25.2,"v":20100},{"d":"2025-09-10","o":25.33,"h":25.33,"l":25.15,"c":25.3,"v":7200},{"d":"2025-09-11","o":25.3,"h":25.3,"l":25.2,"c":25.2,"v":1600},{"d":"2025-09-12","o":25.22,"h":25.25,"l":25.05,"c":25.15,"v":2000},{"d":"2025-09-15","o":25.26,"h":25.4,"l":25.16,"c":25.22,"v":2900},{"d":"2025-09-16","o":25.22,"h":25.33,"l":25.21,"c":25.23,"v":1700},{"d":"2025-09-17","o":25.29,"h":25.29,"l":25.25,"c":25.25,"v":1300},{"d":"2025-09-18","o":25.24,"h":25.25,"l":25.2,"c":25.25,"v":3100},{"d":"2025-09-19","o":25.25,"h":25.25,"l":25,"c":25.09,"v":19600},{"d":"2025-09-22","o":25.15,"h":25.17,"l":25.12,"c":25.15,"v":12200},{"d":"2025-09-23","o":25.15,"h":25.15,"l":25.11,"c":25.11,"v":4500},{"d":"2025-09-24","o":25.11,"h":25.14,"l":25.08,"c":25.12,"v":12700},{"d":"2025-09-25","o":25.09,"h":25.11,"l":25.08,"c":25.08,"v":2900},{"d":"2025-09-26","o":25.14,"h":25.14,"l":25.12,"c":25.12,"v":1700},{"d":"2025-09-29","o":25.14,"h":25.14,"l":25.1,"c":25.11,"v":4900},{"d":"2025-09-30","o":25.15,"h":25.15,"l":25.06,"c":25.06,"v":12400},{"d":"2025-10-01","o":25.15,"h":25.2,"l":25.13,"c":25.15,"v":6400},{"d":"2025-10-02","o":25.08,"h":25.15,"l":25.08,"c":25.13,"v":12000},{"d":"2025-10-03","o":25.13,"h":25.3,"l":25.13,"c":25.16,"v":13200},{"d":"2025-10-06","o":25.3,"h":25.55,"l":25.23,"c":25.42,"v":30800},{"d":"2025-10-07","o":25.45,"h":25.54,"l":25.42,"c":25.48,"v":7800},{"d":"2025-10-08","o":25.5,"h":25.51,"l":25.08,"c":25.25,"v":49500},{"d":"2025-10-09","o":25.26,"h":25.28,"l":25.09,"c":25.28,"v":84800},{"d":"2025-10-10","o":25.28,"h":25.33,"l":25.18,"c":25.26,"v":6200},{"d":"2025-10-13","o":25.2,"h":25.46,"l":25.2,"c":25.43,"v":14900},{"d":"2025-10-14","o":25.45,"h":25.49,"l":25.39,"c":25.43,"v":2900},{"d":"2025-10-15","o":24.88,"h":25.05,"l":24.82,"c":24.86,"v":28200},{"d":"2025-10-16","o":24.88,"h":25.05,"l":24.82,"c":24.89,"v":11900},{"d":"2025-10-17","o":24.9,"h":24.98,"l":24.63,"c":24.89,"v":14900},{"d":"2025-10-20","o":24.92,"h":24.94,"l":24.84,"c":24.9,"v":11400},{"d":"2025-10-21","o":24.96,"h":25.07,"l":24.95,"c":25.01,"v":11700},{"d":"2025-10-22","o":24.99,"h":25.07,"l":24.99,"c":25.06,"v":7200},{"d":"2025-10-23","o":25.07,"h":25.12,"l":25.06,"c":25.11,"v":10300},{"d":"2025-10-24","o":25.05,"h":25.08,"l":24.98,"c":24.98,"v":9800},{"d":"2025-10-27","o":25,"h":25.04,"l":25,"c":25.03,"v":24400},{"d":"2025-10-28","o":25.01,"h":25.02,"l":24.95,"c":25,"v":10000},{"d":"2025-10-29","o":25,"h":25.04,"l":24.88,"c":24.9,"v":9800},{"d":"2025-10-30","o":25,"h":25,"l":24.95,"c":25,"v":6700},{"d":"2025-10-31","o":25.05,"h":25.05,"l":25,"c":25.03,"v":1700},{"d":"2025-11-03","o":25.03,"h":25.05,"l":25.01,"c":25.05,"v":5800},{"d":"2025-11-04","o":25.04,"h":25.05,"l":25.04,"c":25.05,"v":3800},{"d":"2025-11-05","o":25.04,"h":25.05,"l":25.04,"c":25.05,"v":5300},{"d":"2025-11-06","o":25.05,"h":25.1,"l":25.04,"c":25.05,"v":12400},{"d":"2025-11-07","o":25.1,"h":25.1,"l":25.02,"c":25.05,"v":2700},{"d":"2025-11-10","o":25.03,"h":25.06,"l":25.03,"c":25.05,"v":4600},{"d":"2025-11-11","o":25.05,"h":25.1,"l":25.05,"c":25.05,"v":5400},{"d":"2025-11-12","o":25.05,"h":25.06,"l":25.03,"c":25.05,"v":9300},{"d":"2025-11-13","o":25.06,"h":25.06,"l":25.04,"c":25.05,"v":2400},{"d":"2025-11-14","o":25.06,"h":25.06,"l":25.03,"c":25.06,"v":6800},{"d":"2025-11-17","o":25.06,"h":25.07,"l":24.94,"c":25.05,"v":5600},{"d":"2025-11-18","o":25.07,"h":25.1,"l":25.02,"c":25.09,"v":11700},{"d":"2025-11-19","o":25.1,"h":25.1,"l":25.05,"c":25.09,"v":3500},{"d":"2025-11-20","o":25.03,"h":25.08,"l":24.95,"c":25,"v":12700},{"d":"2025-11-21","o":24.93,"h":25.09,"l":24.93,"c":25.06,"v":6000},{"d":"2025-11-24","o":25.06,"h":25.16,"l":25,"c":25.09,"v":7800},{"d":"2025-11-25","o":25.16,"h":25.16,"l":25.13,"c":25.15,"v":3900},{"d":"2025-11-26","o":25.17,"h":25.3,"l":25.17,"c":25.2,"v":1400},{"d":"2025-11-28","o":25.1,"h":25.5,"l":25.1,"c":25.26,"v":3100},{"d":"2025-12-01","o":25.33,"h":25.5,"l":25.17,"c":25.17,"v":5200},{"d":"2025-12-02","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":300},{"d":"2025-12-03","o":25.24,"h":25.35,"l":25.24,"c":25.24,"v":1400},{"d":"2025-12-04","o":25.19,"h":25.26,"l":25.08,"c":25.22,"v":12300},{"d":"2025-12-05","o":25.31,"h":25.35,"l":25.22,"c":25.22,"v":3200},{"d":"2025-12-08","o":25.23,"h":25.27,"l":25.13,"c":25.18,"v":6100},{"d":"2025-12-09","o":25.19,"h":25.23,"l":25.08,"c":25.08,"v":6600},{"d":"2025-12-10","o":25.11,"h":25.19,"l":25.05,"c":25.1,"v":6700},{"d":"2025-12-11","o":25.32,"h":25.33,"l":25.26,"c":25.26,"v":2100},{"d":"2025-12-12","o":25.3,"h":25.34,"l":25.26,"c":25.28,"v":2300},{"d":"2025-12-15","o":25.33,"h":25.37,"l":25.26,"c":25.26,"v":3400},{"d":"2025-12-16","o":25.26,"h":25.28,"l":25.26,"c":25.28,"v":1100},{"d":"2025-12-17","o":25.33,"h":25.33,"l":25.23,"c":25.28,"v":9000},{"d":"2025-12-18","o":25.27,"h":25.37,"l":25.27,"c":25.33,"v":3100},{"d":"2025-12-19","o":25.33,"h":25.41,"l":25.33,"c":25.4,"v":3500},{"d":"2025-12-22","o":25.4,"h":25.45,"l":25.25,"c":25.39,"v":6800},{"d":"2025-12-23","o":25.35,"h":25.47,"l":25.2,"c":25.22,"v":9000},{"d":"2025-12-24","o":25.32,"h":25.38,"l":25.23,"c":25.35,"v":4900},{"d":"2025-12-26","o":25.37,"h":25.41,"l":25.28,"c":25.29,"v":3900},{"d":"2025-12-29","o":25.4,"h":25.4,"l":25.3,"c":25.34,"v":8500},{"d":"2025-12-30","o":25.5,"h":25.5,"l":25.31,"c":25.46,"v":6800},{"d":"2025-12-31","o":25.4,"h":25.6,"l":25.31,"c":25.52,"v":14800},{"d":"2026-01-02","o":25.7,"h":25.7,"l":25.56,"c":25.69,"v":4900},{"d":"2026-01-05","o":25.6,"h":25.81,"l":25.6,"c":25.72,"v":7000},{"d":"2026-01-06","o":25.64,"h":25.7,"l":25.45,"c":25.62,"v":11300},{"d":"2026-01-07","o":25.5,"h":25.72,"l":25.5,"c":25.63,"v":7700},{"d":"2026-01-08","o":25.6,"h":25.64,"l":25.6,"c":25.61,"v":2200},{"d":"2026-01-09","o":25.75,"h":25.75,"l":25.6,"c":25.6,"v":3800},{"d":"2026-01-12","o":25.69,"h":25.73,"l":25.65,"c":25.67,"v":3100},{"d":"2026-01-13","o":25.72,"h":25.85,"l":25.65,"c":25.75,"v":10300},{"d":"2026-01-14","o":25.75,"h":25.75,"l":25.6,"c":25.7,"v":11800},{"d":"2026-01-15","o":25.15,"h":25.17,"l":25.1,"c":25.17,"v":12100},{"d":"2026-01-16","o":25.2,"h":25.24,"l":25.17,"c":25.23,"v":5900},{"d":"2026-01-20","o":25.23,"h":25.24,"l":25.11,"c":25.24,"v":6200},{"d":"2026-01-21","o":25.1,"h":25.23,"l":25.1,"c":25.22,"v":7300},{"d":"2026-01-22","o":25.2,"h":25.22,"l":25.11,"c":25.15,"v":5400},{"d":"2026-01-23","o":25.22,"h":25.22,"l":25.15,"c":25.2,"v":7500},{"d":"2026-01-26","o":25.24,"h":25.29,"l":25.16,"c":25.22,"v":7300},{"d":"2026-01-27","o":25.27,"h":25.27,"l":25.14,"c":25.14,"v":14300},{"d":"2026-01-28","o":25.16,"h":25.16,"l":25,"c":25.07,"v":8400},{"d":"2026-01-29","o":25.16,"h":25.18,"l":25.07,"c":25.18,"v":2900},{"d":"2026-01-30","o":25.2,"h":25.2,"l":25.13,"c":25.13,"v":9500},{"d":"2026-02-02","o":25.19,"h":25.26,"l":25.05,"c":25.05,"v":6600},{"d":"2026-02-03","o":25.1,"h":25.42,"l":25.1,"c":25.42,"v":5400},{"d":"2026-02-04","o":25.34,"h":25.38,"l":25.26,"c":25.34,"v":7500},{"d":"2026-02-05","o":25.38,"h":25.38,"l":25.31,"c":25.32,"v":1000},{"d":"2026-02-06","o":25.37,"h":25.37,"l":25.34,"c":25.37,"v":2600},{"d":"2026-02-09","o":25.37,"h":25.37,"l":25.33,"c":25.37,"v":1400},{"d":"2026-02-10","o":25.34,"h":25.37,"l":25.34,"c":25.37,"v":400},{"d":"2026-02-11","o":25.25,"h":25.37,"l":25.25,"c":25.32,"v":1200},{"d":"2026-02-12","o":25.34,"h":25.74,"l":25.33,"c":25.39,"v":8800},{"d":"2026-02-13","o":25.45,"h":25.48,"l":25.32,"c":25.32,"v":5600},{"d":"2026-02-17","o":25.33,"h":25.45,"l":25.32,"c":25.39,"v":2600},{"d":"2026-02-18","o":25.35,"h":25.59,"l":25.35,"c":25.46,"v":1400},{"d":"2026-02-19","o":25.55,"h":25.55,"l":25.3,"c":25.32,"v":7100},{"d":"2026-02-20","o":25.62,"h":25.62,"l":25.36,"c":25.41,"v":3500},{"d":"2026-02-23","o":25.41,"h":25.41,"l":25.27,"c":25.27,"v":7900},{"d":"2026-02-24","o":25.2,"h":25.41,"l":25.15,"c":25.32,"v":10300},{"d":"2026-02-25","o":25.28,"h":25.32,"l":25.21,"c":25.26,"v":2000},{"d":"2026-02-26","o":25.26,"h":25.52,"l":25.26,"c":25.35,"v":11800},{"d":"2026-02-27","o":25.51,"h":25.62,"l":25.41,"c":25.48,"v":6000},{"d":"2026-03-02","o":25.4,"h":25.47,"l":25.12,"c":25.27,"v":9100},{"d":"2026-03-03","o":25.34,"h":25.39,"l":25.28,"c":25.31,"v":3300},{"d":"2026-03-04","o":25.3,"h":25.4,"l":25.28,"c":25.4,"v":2600},{"d":"2026-03-05","o":25.33,"h":25.34,"l":25.12,"c":25.2,"v":4800},{"d":"2026-03-06","o":25.24,"h":25.33,"l":25.15,"c":25.27,"v":15100},{"d":"2026-03-09","o":25.16,"h":25.2,"l":25.1,"c":25.12,"v":8300},{"d":"2026-03-10","o":25.2,"h":25.2,"l":25.1,"c":25.2,"v":8400},{"d":"2026-03-11","o":25.36,"h":25.36,"l":25.19,"c":25.2,"v":6300},{"d":"2026-03-12","o":25.19,"h":25.26,"l":25.17,"c":25.24,"v":6700},{"d":"2026-03-13","o":25.23,"h":25.35,"l":25.23,"c":25.25,"v":1600},{"d":"2026-03-16","o":25.14,"h":25.18,"l":25.11,"c":25.15,"v":1300},{"d":"2026-03-17","o":25.15,"h":25.35,"l":25.1,"c":25.21,"v":6900},{"d":"2026-03-18","o":25.16,"h":25.35,"l":25.1,"c":25.35,"v":3900},{"d":"2026-03-19","o":25,"h":25.1,"l":24.95,"c":24.99,"v":11400},{"d":"2026-03-20","o":24.99,"h":24.99,"l":24.58,"c":24.58,"v":34100},{"d":"2026-03-23","o":24.5,"h":25.03,"l":24.25,"c":24.61,"v":43400},{"d":"2026-03-24","o":24.55,"h":24.82,"l":24.41,"c":24.81,"v":19500},{"d":"2026-03-25","o":24.79,"h":24.9,"l":24.77,"c":24.9,"v":12700},{"d":"2026-03-26","o":24.85,"h":24.85,"l":24.33,"c":24.75,"v":16100},{"d":"2026-03-27","o":24.53,"h":24.72,"l":24.24,"c":24.64,"v":14300},{"d":"2026-03-30","o":24.98,"h":24.98,"l":24.64,"c":24.8,"v":5900},{"d":"2026-03-31","o":24.71,"h":25.15,"l":24.8,"c":24.98,"v":4381},{"d":"2026-04-01","o":25.2,"h":25.42,"l":25.1,"c":25.11,"v":10825},{"d":"2026-04-02","o":25.12,"h":25.16,"l":24.91,"c":25.16,"v":1795},{"d":"2026-04-06","o":25.3,"h":25.35,"l":25.23,"c":25.25,"v":4287},{"d":"2026-04-07","o":25.38,"h":25.36,"l":25.18,"c":25.18,"v":7735},{"d":"2026-04-08","o":25.3,"h":25.43,"l":25.3,"c":25.32,"v":6664},{"d":"2026-04-09","o":25.39,"h":25.52,"l":25.39,"c":25.45,"v":16244},{"d":"2026-04-10","o":25.49,"h":25.6,"l":25.2,"c":25.4,"v":10469},{"d":"2026-04-13","o":25.46,"h":25.56,"l":25.49,"c":25.51,"v":9437},{"d":"2026-04-14","o":25.5,"h":25.65,"l":25.53,"c":25.54,"v":18548},{"d":"2026-04-15","o":25.08,"h":25.13,"l":24.96,"c":25.05,"v":12900},{"d":"2026-04-16","o":25.1,"h":25.16,"l":25.02,"c":25.07,"v":16625},{"d":"2026-04-17","o":25.05,"h":25.15,"l":25.07,"c":25.1,"v":11892},{"d":"2026-04-20","o":25.1,"h":25.17,"l":25.1,"c":25.17,"v":1967},{"d":"2026-04-21","o":25.28,"h":25.42,"l":25.15,"c":25.32,"v":1722},{"d":"2026-04-22","o":25.27,"h":25.29,"l":25.2,"c":25.28,"v":3120},{"d":"2026-04-23","o":25.45,"h":25.45,"l":25.17,"c":25.17,"v":2783},{"d":"2026-04-24","o":25.25,"h":25.6,"l":25.1,"c":25.1,"v":5046},{"d":"2026-04-27","o":25.2,"h":25.2,"l":24.94,"c":24.95,"v":166864},{"d":"2026-04-28","o":24.96,"h":24.96,"l":24.64,"c":24.84,"v":260027},{"d":"2026-04-29","o":24.85,"h":25,"l":24.62,"c":24.75,"v":35111},{"d":"2026-04-30","o":24.79,"h":24.99,"l":24.8,"c":24.95,"v":16419},{"d":"2026-05-01","o":24.91,"h":25.08,"l":24.92,"c":25.06,"v":7704},{"d":"2026-05-04","o":25.03,"h":25.1,"l":24.97,"c":25.04,"v":15183},{"d":"2026-05-05","o":25.04,"h":25.12,"l":25,"c":25.06,"v":8284},{"d":"2026-05-06","o":25.01,"h":25.1,"l":24.99,"c":25.05,"v":5594},{"d":"2026-05-07","o":25.08,"h":25.09,"l":24.97,"c":24.97,"v":6632},{"d":"2026-05-08","o":25.1,"h":25.09,"l":24.95,"c":25.04,"v":9318},{"d":"2026-05-11","o":25.09,"h":25.09,"l":25.02,"c":25.09,"v":2804},{"d":"2026-05-12","o":25.11,"h":25.12,"l":25.04,"c":25.12,"v":4359},{"d":"2026-05-13","o":25.05,"h":25.15,"l":25.11,"c":25.11,"v":1479},{"d":"2026-05-14","o":25.16,"h":25.16,"l":25.05,"c":25.07,"v":9557},{"d":"2026-05-15","o":25.25,"h":25.19,"l":25,"c":25.09,"v":1970},{"d":"2026-05-18","o":25.19,"h":25.14,"l":25.1,"c":25.1,"v":1174},{"d":"2026-05-19","o":25.1,"h":25.05,"l":25,"c":25.03,"v":2494}]