[{"d":"2024-07-18","o":15,"h":16.69,"l":15,"c":16.06,"v":4508000},{"d":"2024-07-19","o":15.93,"h":17.6,"l":15.73,"c":17.3,"v":1346200},{"d":"2024-07-22","o":17.3,"h":17.38,"l":16.5,"c":16.55,"v":492200},{"d":"2024-07-23","o":16.95,"h":17.28,"l":16.18,"c":16.83,"v":613400},{"d":"2024-07-24","o":16.8,"h":17.12,"l":16.49,"c":16.75,"v":688000},{"d":"2024-07-25","o":16.75,"h":17.38,"l":16.39,"c":17.1,"v":563700},{"d":"2024-07-26","o":16.82,"h":17.51,"l":16.69,"c":17.24,"v":420000},{"d":"2024-07-29","o":17.12,"h":17.45,"l":17.06,"c":17.41,"v":155600},{"d":"2024-07-30","o":17.61,"h":17.85,"l":16.85,"c":17.02,"v":169400},{"d":"2024-07-31","o":17,"h":18.08,"l":16.62,"c":17.87,"v":251700},{"d":"2024-08-01","o":17.66,"h":18.16,"l":17.04,"c":17.97,"v":344900},{"d":"2024-08-02","o":16.97,"h":17.6,"l":16.65,"c":17.32,"v":106700},{"d":"2024-08-05","o":15.75,"h":16.75,"l":15.53,"c":16.57,"v":132500},{"d":"2024-08-06","o":16.46,"h":16.6,"l":16.08,"c":16.19,"v":102400},{"d":"2024-08-07","o":16.11,"h":16.36,"l":15.93,"c":15.95,"v":116600},{"d":"2024-08-08","o":16.23,"h":16.23,"l":15.69,"c":16.07,"v":62700},{"d":"2024-08-09","o":15.75,"h":15.79,"l":15.3,"c":15.64,"v":179800},{"d":"2024-08-12","o":15.4,"h":16.51,"l":15.37,"c":16.13,"v":251300},{"d":"2024-08-13","o":16.39,"h":16.39,"l":15.78,"c":16.01,"v":138600},{"d":"2024-08-14","o":16.12,"h":16.34,"l":15.79,"c":16,"v":206000},{"d":"2024-08-15","o":17.29,"h":17.29,"l":16.03,"c":16.97,"v":792100},{"d":"2024-08-16","o":17.01,"h":17.26,"l":15.76,"c":16.94,"v":829400},{"d":"2024-08-19","o":16.85,"h":17.75,"l":16.62,"c":17.5,"v":238400},{"d":"2024-08-20","o":17.5,"h":17.96,"l":17.16,"c":17.35,"v":101500},{"d":"2024-08-21","o":17.34,"h":17.55,"l":16.86,"c":16.91,"v":186300},{"d":"2024-08-22","o":17,"h":17.13,"l":16.92,"c":17.02,"v":185600},{"d":"2024-08-23","o":17.09,"h":17.49,"l":17.09,"c":17.27,"v":105500},{"d":"2024-08-26","o":17.53,"h":17.53,"l":16.95,"c":17.52,"v":526500},{"d":"2024-08-27","o":17.55,"h":19.16,"l":17.39,"c":18.58,"v":1485200},{"d":"2024-08-28","o":19.37,"h":19.39,"l":18.2,"c":18.8,"v":649600},{"d":"2024-08-29","o":19.36,"h":19.87,"l":19.18,"c":19.71,"v":562100},{"d":"2024-08-30","o":19.85,"h":20.13,"l":19.38,"c":19.83,"v":418700},{"d":"2024-09-03","o":19.83,"h":20.3,"l":19.28,"c":19.3,"v":373100},{"d":"2024-09-04","o":19.18,"h":20.19,"l":18.91,"c":19.67,"v":347000},{"d":"2024-09-05","o":19.56,"h":19.97,"l":19.5,"c":19.58,"v":205200},{"d":"2024-09-06","o":19.46,"h":19.86,"l":18.33,"c":19.19,"v":286600},{"d":"2024-09-09","o":19.18,"h":19.47,"l":18.16,"c":18.22,"v":340300},{"d":"2024-09-10","o":18.2,"h":18.87,"l":18.04,"c":18.31,"v":208300},{"d":"2024-09-11","o":18.17,"h":18.88,"l":18.17,"c":18.52,"v":235100},{"d":"2024-09-12","o":18.57,"h":18.78,"l":17.84,"c":17.94,"v":332200},{"d":"2024-09-13","o":17.97,"h":18.2,"l":17.52,"c":18.15,"v":222100},{"d":"2024-09-16","o":18.21,"h":18.42,"l":17.31,"c":17.55,"v":252800},{"d":"2024-09-17","o":17.58,"h":17.7,"l":16.73,"c":17.22,"v":402800},{"d":"2024-09-18","o":17.13,"h":17.42,"l":16.79,"c":17.08,"v":202500},{"d":"2024-09-19","o":17.3,"h":17.97,"l":17.1,"c":17.97,"v":360500},{"d":"2024-09-20","o":18.4,"h":18.48,"l":17.8,"c":18.28,"v":2809000},{"d":"2024-09-23","o":18.28,"h":19.52,"l":18.12,"c":19.07,"v":670100},{"d":"2024-09-24","o":19.23,"h":19.48,"l":18.95,"c":19.35,"v":423300},{"d":"2024-09-25","o":19.65,"h":19.94,"l":19.32,"c":19.34,"v":661600},{"d":"2024-09-26","o":19.26,"h":19.49,"l":18.89,"c":19.1,"v":359800},{"d":"2024-09-27","o":19.1,"h":19.1,"l":18.02,"c":18.3,"v":339800},{"d":"2024-09-30","o":18.42,"h":18.42,"l":17.66,"c":18.38,"v":422700},{"d":"2024-10-01","o":18.34,"h":19.1,"l":17.99,"c":18.91,"v":608100},{"d":"2024-10-02","o":18.96,"h":19.26,"l":18.55,"c":19.06,"v":304400},{"d":"2024-10-03","o":19.05,"h":19.25,"l":17.28,"c":17.76,"v":516200},{"d":"2024-10-04","o":17.65,"h":18.03,"l":17.29,"c":17.99,"v":251000},{"d":"2024-10-07","o":17.99,"h":17.99,"l":17.53,"c":17.63,"v":843900},{"d":"2024-10-08","o":17.61,"h":18.25,"l":17.29,"c":17.62,"v":197100},{"d":"2024-10-09","o":17.43,"h":18.01,"l":17.3,"c":18,"v":114700},{"d":"2024-10-10","o":17.74,"h":18.46,"l":17.74,"c":18.12,"v":158400},{"d":"2024-10-11","o":18.48,"h":18.99,"l":18.31,"c":18.98,"v":215400},{"d":"2024-10-14","o":18.76,"h":19.05,"l":18.56,"c":18.87,"v":123400},{"d":"2024-10-15","o":19.01,"h":20.11,"l":19.01,"c":19.35,"v":347100},{"d":"2024-10-16","o":19.39,"h":20.72,"l":19.39,"c":20.19,"v":509200},{"d":"2024-10-17","o":20.19,"h":20.19,"l":19.37,"c":19.5,"v":152200},{"d":"2024-10-18","o":19.46,"h":19.94,"l":19.26,"c":19.54,"v":130400},{"d":"2024-10-21","o":19.47,"h":19.56,"l":18.35,"c":18.66,"v":268800},{"d":"2024-10-22","o":18.6,"h":19.36,"l":18.52,"c":19.34,"v":260300},{"d":"2024-10-23","o":19.23,"h":19.55,"l":19.08,"c":19.3,"v":229700},{"d":"2024-10-24","o":19.25,"h":19.64,"l":17.77,"c":17.9,"v":444200},{"d":"2024-10-25","o":17.76,"h":18.17,"l":17.54,"c":17.74,"v":175300},{"d":"2024-10-28","o":18.01,"h":18.25,"l":17.65,"c":18.04,"v":170400},{"d":"2024-10-29","o":17.99,"h":18.79,"l":17.89,"c":18.7,"v":290100},{"d":"2024-10-30","o":18.6,"h":18.85,"l":18.24,"c":18.47,"v":98600},{"d":"2024-10-31","o":18.38,"h":18.46,"l":17.39,"c":17.4,"v":205700},{"d":"2024-11-01","o":17.59,"h":17.8,"l":17.51,"c":17.7,"v":115100},{"d":"2024-11-04","o":17.7,"h":18.04,"l":17.54,"c":17.59,"v":96600},{"d":"2024-11-05","o":17.53,"h":18.19,"l":17.36,"c":18.05,"v":167200},{"d":"2024-11-06","o":16.47,"h":17,"l":15.82,"c":16.27,"v":563400},{"d":"2024-11-07","o":15.67,"h":18,"l":14.57,"c":17.54,"v":598900},{"d":"2024-11-08","o":17.6,"h":17.6,"l":16.27,"c":16.37,"v":383600},{"d":"2024-11-11","o":16.38,"h":17.52,"l":16.2,"c":17.31,"v":423100},{"d":"2024-11-12","o":17.34,"h":17.5,"l":17.06,"c":17.14,"v":170200},{"d":"2024-11-13","o":17.51,"h":17.51,"l":16.84,"c":17,"v":147900},{"d":"2024-11-14","o":17.56,"h":17.95,"l":17.19,"c":17.81,"v":238300},{"d":"2024-11-15","o":17.91,"h":17.91,"l":16.41,"c":16.61,"v":242200},{"d":"2024-11-18","o":16.63,"h":17,"l":16.3,"c":17,"v":247000},{"d":"2024-11-19","o":16.77,"h":16.96,"l":16.29,"c":16.64,"v":240700},{"d":"2024-11-20","o":16.65,"h":16.76,"l":16.35,"c":16.44,"v":180700},{"d":"2024-11-21","o":16.35,"h":16.42,"l":15.58,"c":15.8,"v":274100},{"d":"2024-11-22","o":15.68,"h":15.86,"l":15.36,"c":15.83,"v":385400},{"d":"2024-11-25","o":15.63,"h":16.43,"l":15.55,"c":16.41,"v":286800},{"d":"2024-11-26","o":16.51,"h":16.51,"l":16.04,"c":16.15,"v":134800},{"d":"2024-11-27","o":16.25,"h":16.44,"l":15.93,"c":15.94,"v":101100},{"d":"2024-11-29","o":16.07,"h":16.08,"l":15.75,"c":15.98,"v":66000},{"d":"2024-12-02","o":16.06,"h":16.8,"l":15.9,"c":16.35,"v":223600},{"d":"2024-12-03","o":16.51,"h":16.6,"l":16.01,"c":16.41,"v":174200},{"d":"2024-12-04","o":16.47,"h":16.94,"l":16.13,"c":16.83,"v":126400},{"d":"2024-12-05","o":16.83,"h":16.83,"l":15.96,"c":16,"v":325200},{"d":"2024-12-06","o":16.18,"h":16.68,"l":15.94,"c":16.65,"v":282800},{"d":"2024-12-09","o":16.62,"h":17.14,"l":16.34,"c":16.52,"v":397300},{"d":"2024-12-10","o":16.8,"h":17.24,"l":16.13,"c":16.68,"v":408700},{"d":"2024-12-11","o":16.69,"h":17.13,"l":16.35,"c":16.94,"v":299900},{"d":"2024-12-12","o":16.75,"h":17.08,"l":16.43,"c":16.7,"v":174300},{"d":"2024-12-13","o":16.56,"h":16.92,"l":16.35,"c":16.69,"v":147200},{"d":"2024-12-16","o":16.71,"h":17.02,"l":16.48,"c":16.62,"v":241200},{"d":"2024-12-17","o":16.44,"h":17.29,"l":16.34,"c":16.78,"v":270500},{"d":"2024-12-18","o":16.87,"h":17.07,"l":16.15,"c":16.16,"v":313000},{"d":"2024-12-19","o":16.16,"h":16.26,"l":15.88,"c":16.05,"v":197500},{"d":"2024-12-20","o":15.95,"h":16.3,"l":15.84,"c":16.01,"v":487200},{"d":"2024-12-23","o":16.03,"h":16.03,"l":15.62,"c":15.9,"v":132400},{"d":"2024-12-24","o":15.89,"h":16.14,"l":15.67,"c":16.07,"v":46100},{"d":"2024-12-26","o":15.96,"h":16.7,"l":15.96,"c":16.69,"v":242400},{"d":"2024-12-27","o":17.1,"h":17.34,"l":16.67,"c":16.91,"v":348600},{"d":"2024-12-30","o":16.91,"h":16.97,"l":16.5,"c":16.63,"v":392400},{"d":"2024-12-31","o":16.82,"h":17.1,"l":16.76,"c":17.08,"v":295200},{"d":"2025-01-02","o":17.09,"h":17.29,"l":16.65,"c":16.85,"v":291000},{"d":"2025-01-03","o":17.14,"h":17.14,"l":16.52,"c":16.64,"v":327400},{"d":"2025-01-06","o":16.62,"h":16.75,"l":15.79,"c":15.92,"v":280800},{"d":"2025-01-07","o":15.94,"h":16.52,"l":15.94,"c":16.36,"v":178600},{"d":"2025-01-08","o":16.27,"h":16.43,"l":15.98,"c":16.43,"v":97700},{"d":"2025-01-10","o":16.22,"h":16.27,"l":15.75,"c":15.8,"v":143000},{"d":"2025-01-13","o":15.71,"h":16.19,"l":15.47,"c":16.05,"v":125100},{"d":"2025-01-14","o":15.8,"h":15.98,"l":14,"c":14.05,"v":656400},{"d":"2025-01-15","o":14.39,"h":14.68,"l":13.69,"c":13.8,"v":403100},{"d":"2025-01-16","o":13.86,"h":14.23,"l":13.69,"c":13.8,"v":312400},{"d":"2025-01-17","o":13.87,"h":14.28,"l":13.87,"c":14.1,"v":259500},{"d":"2025-01-21","o":13.85,"h":14.21,"l":13.63,"c":14.21,"v":894800},{"d":"2025-01-22","o":14.21,"h":14.68,"l":14.08,"c":14.54,"v":817500},{"d":"2025-01-23","o":14.62,"h":15.38,"l":14.26,"c":15.25,"v":808100},{"d":"2025-01-24","o":15.19,"h":15.19,"l":14.22,"c":14.25,"v":434900},{"d":"2025-01-27","o":14.36,"h":15.65,"l":14.36,"c":15.2,"v":574700},{"d":"2025-01-28","o":15.08,"h":15.45,"l":14.68,"c":14.8,"v":257500},{"d":"2025-01-29","o":14.78,"h":14.92,"l":14.6,"c":14.7,"v":159800},{"d":"2025-01-30","o":14.87,"h":15.06,"l":14.8,"c":15.05,"v":188500},{"d":"2025-01-31","o":14.93,"h":15.14,"l":14.8,"c":15,"v":328800},{"d":"2025-02-03","o":14.82,"h":15.18,"l":14.65,"c":15.12,"v":367500},{"d":"2025-02-04","o":15.08,"h":15.3,"l":14.87,"c":15.21,"v":262600},{"d":"2025-02-05","o":15.31,"h":15.5,"l":14.97,"c":15.08,"v":173500},{"d":"2025-02-06","o":15.08,"h":15.35,"l":14.78,"c":14.86,"v":135200},{"d":"2025-02-07","o":14.82,"h":15.13,"l":14.71,"c":15,"v":142600},{"d":"2025-02-10","o":15.05,"h":15.05,"l":14.55,"c":14.72,"v":233300},{"d":"2025-02-11","o":14.65,"h":15.09,"l":14.6,"c":14.94,"v":152300},{"d":"2025-02-12","o":14.88,"h":14.91,"l":14.31,"c":14.51,"v":131300},{"d":"2025-02-13","o":14.61,"h":15.09,"l":14.61,"c":15.05,"v":173700},{"d":"2025-02-14","o":15.15,"h":15.22,"l":14.71,"c":14.77,"v":224900},{"d":"2025-02-18","o":14.84,"h":15.09,"l":14.84,"c":14.99,"v":195800},{"d":"2025-02-19","o":14.81,"h":14.85,"l":14.53,"c":14.56,"v":301900},{"d":"2025-02-20","o":14.58,"h":15.06,"l":14.21,"c":14.84,"v":928900},{"d":"2025-02-21","o":14.96,"h":14.96,"l":13.77,"c":13.9,"v":527600},{"d":"2025-02-24","o":14,"h":14.3,"l":13.8,"c":14.11,"v":867600},{"d":"2025-02-25","o":14.25,"h":14.66,"l":14.14,"c":14.45,"v":833700},{"d":"2025-02-26","o":14.54,"h":14.67,"l":13.96,"c":14.01,"v":499100},{"d":"2025-02-27","o":15.59,"h":15.59,"l":14.82,"c":15.16,"v":1034500},{"d":"2025-02-28","o":14.72,"h":14.85,"l":13.55,"c":14.66,"v":726500},{"d":"2025-03-03","o":15.13,"h":15.55,"l":14.92,"c":15.06,"v":842300},{"d":"2025-03-04","o":15.09,"h":15.16,"l":14.73,"c":15.03,"v":576600},{"d":"2025-03-05","o":15.17,"h":15.47,"l":15.03,"c":15.32,"v":492300},{"d":"2025-03-06","o":15.26,"h":15.35,"l":14.88,"c":14.97,"v":422900},{"d":"2025-03-07","o":14.9,"h":15.18,"l":14.46,"c":14.58,"v":369400},{"d":"2025-03-10","o":14.62,"h":15,"l":13.85,"c":14.06,"v":572600},{"d":"2025-03-11","o":14.08,"h":14.43,"l":13.8,"c":14.2,"v":1123500},{"d":"2025-03-12","o":14.31,"h":14.38,"l":13.34,"c":13.34,"v":361700},{"d":"2025-03-13","o":13.24,"h":13.51,"l":13.21,"c":13.26,"v":296300},{"d":"2025-03-14","o":13.19,"h":13.97,"l":13.19,"c":13.89,"v":391500},{"d":"2025-03-17","o":13.85,"h":14.35,"l":13.82,"c":14.08,"v":339000},{"d":"2025-03-18","o":14.09,"h":14.35,"l":14.01,"c":14.26,"v":313500},{"d":"2025-03-19","o":14.28,"h":14.5,"l":14.16,"c":14.21,"v":512200},{"d":"2025-03-20","o":14.15,"h":14.16,"l":13.81,"c":13.93,"v":529500},{"d":"2025-03-21","o":13.76,"h":13.92,"l":13.07,"c":13.14,"v":2435300},{"d":"2025-03-24","o":13.15,"h":13.45,"l":13.15,"c":13.21,"v":516600},{"d":"2025-03-25","o":13.25,"h":13.45,"l":12.88,"c":13.11,"v":653500},{"d":"2025-03-26","o":13.16,"h":13.44,"l":12.87,"c":13.11,"v":368600},{"d":"2025-03-27","o":13.14,"h":13.38,"l":13.12,"c":13.16,"v":307500},{"d":"2025-03-28","o":13.05,"h":13.26,"l":12.99,"c":13.2,"v":338700},{"d":"2025-03-31","o":13.08,"h":13.88,"l":13.08,"c":13.75,"v":642500},{"d":"2025-04-01","o":13.36,"h":13.41,"l":12.39,"c":12.97,"v":621200},{"d":"2025-04-02","o":12.62,"h":12.91,"l":12.34,"c":12.82,"v":618000},{"d":"2025-04-03","o":12.67,"h":13.09,"l":12.65,"c":12.79,"v":316800},{"d":"2025-04-04","o":12.55,"h":12.7,"l":12.13,"c":12.2,"v":317600},{"d":"2025-04-07","o":11.74,"h":12.58,"l":11.6,"c":12.06,"v":573800},{"d":"2025-04-08","o":12.49,"h":12.59,"l":11.81,"c":11.88,"v":295800},{"d":"2025-04-09","o":11.94,"h":12.95,"l":11.8,"c":12.67,"v":462000},{"d":"2025-04-10","o":12.49,"h":12.53,"l":11.93,"c":12.11,"v":261200},{"d":"2025-04-11","o":12.05,"h":12.11,"l":11.66,"c":11.78,"v":244800},{"d":"2025-04-14","o":12.06,"h":12.54,"l":11.86,"c":12.42,"v":536200},{"d":"2025-04-15","o":12.34,"h":12.58,"l":12.12,"c":12.3,"v":417700},{"d":"2025-04-16","o":12.32,"h":12.53,"l":12.19,"c":12.3,"v":444400},{"d":"2025-04-17","o":12.31,"h":12.86,"l":12.28,"c":12.51,"v":427400},{"d":"2025-04-21","o":12.39,"h":12.44,"l":11.31,"c":11.58,"v":404900},{"d":"2025-04-22","o":11.69,"h":11.9,"l":11.62,"c":11.81,"v":217900},{"d":"2025-04-23","o":12.15,"h":12.46,"l":12.1,"c":12.3,"v":216000},{"d":"2025-04-24","o":12.33,"h":12.69,"l":12.27,"c":12.56,"v":272700},{"d":"2025-04-25","o":12.66,"h":12.66,"l":12.25,"c":12.52,"v":174800},{"d":"2025-04-28","o":12.57,"h":12.62,"l":12.38,"c":12.54,"v":129500},{"d":"2025-04-29","o":12.47,"h":12.76,"l":12.4,"c":12.65,"v":143700},{"d":"2025-04-30","o":12.63,"h":12.73,"l":12.45,"c":12.73,"v":138500},{"d":"2025-05-01","o":12.58,"h":12.78,"l":12.42,"c":12.59,"v":167800},{"d":"2025-05-02","o":12.73,"h":13.31,"l":12.65,"c":13.17,"v":282300},{"d":"2025-05-05","o":13.16,"h":13.42,"l":13.12,"c":13.17,"v":193500},{"d":"2025-05-06","o":13.16,"h":13.41,"l":12.98,"c":13.01,"v":409600},{"d":"2025-05-07","o":13.64,"h":14.28,"l":13.28,"c":14.21,"v":688600},{"d":"2025-05-08","o":14.1,"h":15,"l":14.02,"c":14.56,"v":518900},{"d":"2025-05-09","o":14.72,"h":14.72,"l":14.33,"c":14.52,"v":239200},{"d":"2025-05-12","o":14.91,"h":15.09,"l":14.55,"c":14.83,"v":346500},{"d":"2025-05-13","o":14.71,"h":14.86,"l":14.22,"c":14.52,"v":247900},{"d":"2025-05-14","o":14.53,"h":14.74,"l":14.5,"c":14.57,"v":289400},{"d":"2025-05-15","o":14.58,"h":15.25,"l":14.25,"c":15.23,"v":564600},{"d":"2025-05-16","o":15.22,"h":15.43,"l":15.06,"c":15.41,"v":503600},{"d":"2025-05-19","o":14.98,"h":15.34,"l":14.98,"c":15.15,"v":236300},{"d":"2025-05-20","o":14.98,"h":15.27,"l":14.98,"c":15.13,"v":114800},{"d":"2025-05-21","o":15.02,"h":15.24,"l":14.85,"c":14.94,"v":223700},{"d":"2025-05-22","o":14.75,"h":14.9,"l":14.67,"c":14.8,"v":262600},{"d":"2025-05-23","o":14.63,"h":14.77,"l":14.38,"c":14.62,"v":281000},{"d":"2025-05-27","o":14.8,"h":15,"l":14.74,"c":14.87,"v":209100},{"d":"2025-05-28","o":14.81,"h":14.89,"l":14.6,"c":14.82,"v":199500},{"d":"2025-05-29","o":14.92,"h":15,"l":14.66,"c":14.7,"v":177700},{"d":"2025-05-30","o":14.67,"h":14.92,"l":14.45,"c":14.48,"v":205300},{"d":"2025-06-02","o":14.48,"h":14.56,"l":14.28,"c":14.41,"v":209700},{"d":"2025-06-03","o":14.41,"h":14.77,"l":14.36,"c":14.57,"v":176500},{"d":"2025-06-04","o":14.62,"h":14.81,"l":14.54,"c":14.57,"v":153400},{"d":"2025-06-05","o":14.66,"h":14.85,"l":14.66,"c":14.75,"v":258500},{"d":"2025-06-06","o":14.8,"h":15.08,"l":14.8,"c":14.86,"v":204500},{"d":"2025-06-09","o":14.86,"h":14.89,"l":13.6,"c":13.68,"v":447600},{"d":"2025-06-10","o":13.64,"h":13.64,"l":13.2,"c":13.42,"v":423700},{"d":"2025-06-11","o":13.48,"h":13.66,"l":13.29,"c":13.34,"v":216100},{"d":"2025-06-12","o":13.34,"h":13.59,"l":13.26,"c":13.55,"v":239000},{"d":"2025-06-13","o":13.48,"h":13.49,"l":13.11,"c":13.15,"v":267500},{"d":"2025-06-16","o":13.19,"h":13.35,"l":12.81,"c":12.92,"v":326700},{"d":"2025-06-17","o":12.81,"h":12.89,"l":12.44,"c":12.71,"v":316000},{"d":"2025-06-18","o":12.71,"h":13.14,"l":12.64,"c":12.96,"v":338000},{"d":"2025-06-20","o":13.02,"h":13.05,"l":12.7,"c":13.04,"v":339800},{"d":"2025-06-23","o":13.03,"h":13.12,"l":12.52,"c":12.94,"v":366100},{"d":"2025-06-24","o":12.99,"h":13.24,"l":12.9,"c":13.19,"v":305300},{"d":"2025-06-25","o":13.17,"h":13.24,"l":13.05,"c":13.12,"v":122600},{"d":"2025-06-26","o":13.24,"h":13.93,"l":13.19,"c":13.31,"v":446100},{"d":"2025-06-27","o":13.44,"h":13.73,"l":13.31,"c":13.68,"v":827900},{"d":"2025-06-30","o":13.76,"h":13.78,"l":13.39,"c":13.66,"v":180600},{"d":"2025-07-01","o":13.61,"h":14.01,"l":13.61,"c":13.73,"v":246800},{"d":"2025-07-02","o":13.62,"h":13.66,"l":13.3,"c":13.42,"v":240800},{"d":"2025-07-03","o":13.52,"h":13.54,"l":13.28,"c":13.39,"v":104100},{"d":"2025-07-07","o":13.42,"h":13.53,"l":13.19,"c":13.3,"v":316200},{"d":"2025-07-08","o":13.25,"h":13.86,"l":13.25,"c":13.77,"v":570600},{"d":"2025-07-09","o":13.84,"h":13.95,"l":13.47,"c":13.85,"v":300300},{"d":"2025-07-10","o":13.82,"h":14.37,"l":13.65,"c":14.27,"v":341700},{"d":"2025-07-11","o":14.14,"h":14.26,"l":13.99,"c":14.17,"v":297000},{"d":"2025-07-14","o":14.17,"h":14.55,"l":14.16,"c":14.49,"v":438300},{"d":"2025-07-15","o":14.57,"h":14.62,"l":13.77,"c":13.92,"v":445600},{"d":"2025-07-16","o":13.25,"h":13.54,"l":11.61,"c":12.01,"v":1125300},{"d":"2025-07-17","o":12.25,"h":12.25,"l":11.42,"c":11.58,"v":854100},{"d":"2025-07-18","o":11.57,"h":11.6,"l":11.11,"c":11.11,"v":527700},{"d":"2025-07-21","o":11.03,"h":11.23,"l":10.9,"c":10.95,"v":449500},{"d":"2025-07-22","o":11,"h":11.15,"l":10.47,"c":10.51,"v":793600},{"d":"2025-07-23","o":10.65,"h":11.08,"l":10.53,"c":11.06,"v":550100},{"d":"2025-07-24","o":10.95,"h":11.02,"l":10.67,"c":10.79,"v":669900},{"d":"2025-07-25","o":10.78,"h":11.07,"l":10.75,"c":11.06,"v":447500},{"d":"2025-07-28","o":11.14,"h":11.18,"l":10.63,"c":10.66,"v":387700},{"d":"2025-07-29","o":10.55,"h":10.87,"l":10.55,"c":10.71,"v":302900},{"d":"2025-07-30","o":10.7,"h":10.9,"l":10.58,"c":10.68,"v":272700},{"d":"2025-07-31","o":10.55,"h":10.68,"l":10.46,"c":10.6,"v":308000},{"d":"2025-08-01","o":10.56,"h":10.6,"l":10.1,"c":10.22,"v":470100},{"d":"2025-08-04","o":10.21,"h":10.41,"l":10.16,"c":10.31,"v":372200},{"d":"2025-08-05","o":10.37,"h":10.76,"l":10.32,"c":10.65,"v":481100},{"d":"2025-08-06","o":11.79,"h":12.29,"l":11.21,"c":11.3,"v":1010500},{"d":"2025-08-07","o":10.88,"h":11.47,"l":10.55,"c":11.47,"v":599900},{"d":"2025-08-08","o":11.46,"h":12.01,"l":11.36,"c":11.89,"v":497400},{"d":"2025-08-11","o":11.86,"h":12.1,"l":11.82,"c":12.04,"v":356600},{"d":"2025-08-12","o":12.13,"h":12.5,"l":12.03,"c":12.47,"v":451800},{"d":"2025-08-13","o":12.52,"h":12.95,"l":12.52,"c":12.67,"v":480500},{"d":"2025-08-14","o":12.69,"h":12.75,"l":12.4,"c":12.49,"v":288500},{"d":"2025-08-15","o":12.61,"h":12.65,"l":12.24,"c":12.48,"v":447600},{"d":"2025-08-18","o":12.55,"h":12.89,"l":12.53,"c":12.62,"v":272500},{"d":"2025-08-19","o":12.65,"h":13.03,"l":12.63,"c":12.92,"v":226200},{"d":"2025-08-20","o":12.92,"h":13.17,"l":12.88,"c":13.02,"v":290700},{"d":"2025-08-21","o":13.02,"h":13.11,"l":12.73,"c":12.76,"v":287000},{"d":"2025-08-22","o":12.78,"h":13.2,"l":12.78,"c":12.98,"v":317700},{"d":"2025-08-25","o":12.93,"h":12.97,"l":12.68,"c":12.69,"v":201700},{"d":"2025-08-26","o":12.68,"h":12.75,"l":12.52,"c":12.53,"v":665700},{"d":"2025-08-27","o":12.5,"h":12.71,"l":12.5,"c":12.71,"v":187000},{"d":"2025-08-28","o":12.68,"h":12.7,"l":12.44,"c":12.53,"v":149500},{"d":"2025-08-29","o":12.48,"h":12.73,"l":12.41,"c":12.69,"v":179800},{"d":"2025-09-02","o":12.7,"h":12.9,"l":12.6,"c":12.67,"v":151900},{"d":"2025-09-03","o":12.61,"h":12.83,"l":12.55,"c":12.79,"v":253500},{"d":"2025-09-04","o":12.82,"h":12.9,"l":12.67,"c":12.86,"v":178700},{"d":"2025-09-05","o":12.86,"h":13.39,"l":12.86,"c":13.16,"v":278100},{"d":"2025-09-08","o":13.25,"h":13.52,"l":13.13,"c":13.5,"v":444800},{"d":"2025-09-09","o":13.55,"h":13.55,"l":12.93,"c":13.48,"v":291800},{"d":"2025-09-10","o":13.58,"h":14.2,"l":12.92,"c":13.03,"v":317600},{"d":"2025-09-11","o":13.08,"h":13.29,"l":13.06,"c":13.27,"v":336900},{"d":"2025-09-12","o":13.15,"h":13.24,"l":13.02,"c":13.08,"v":286300},{"d":"2025-09-15","o":13.03,"h":13.1,"l":12.64,"c":12.68,"v":279200},{"d":"2025-09-16","o":12.61,"h":12.9,"l":12.58,"c":12.87,"v":372400},{"d":"2025-09-17","o":12.92,"h":13.23,"l":12.78,"c":12.82,"v":339600},{"d":"2025-09-18","o":12.82,"h":13.39,"l":12.76,"c":13.31,"v":501700},{"d":"2025-09-19","o":13.34,"h":13.38,"l":12.65,"c":12.82,"v":2359700},{"d":"2025-09-22","o":12.81,"h":13.14,"l":12.7,"c":13.03,"v":267800},{"d":"2025-09-23","o":13.46,"h":13.68,"l":13.08,"c":13.22,"v":314800},{"d":"2025-09-24","o":13.13,"h":13.47,"l":13.03,"c":13.44,"v":275400},{"d":"2025-09-25","o":13.45,"h":13.45,"l":12.87,"c":13.19,"v":299800},{"d":"2025-09-26","o":13.25,"h":13.3,"l":13.06,"c":13.26,"v":269800},{"d":"2025-09-29","o":13.37,"h":13.45,"l":13.1,"c":13.27,"v":237500},{"d":"2025-09-30","o":13.29,"h":13.49,"l":13.18,"c":13.25,"v":275800},{"d":"2025-10-01","o":13.15,"h":13.43,"l":12.99,"c":13.08,"v":302500},{"d":"2025-10-02","o":13.03,"h":13.27,"l":12.96,"c":13.19,"v":425300},{"d":"2025-10-03","o":13.33,"h":14.1,"l":13.22,"c":14.02,"v":691700},{"d":"2025-10-06","o":13.97,"h":14.48,"l":13.87,"c":14.4,"v":476900},{"d":"2025-10-07","o":14.46,"h":14.95,"l":14.46,"c":14.62,"v":567900},{"d":"2025-10-08","o":14.64,"h":14.77,"l":14.4,"c":14.66,"v":308800},{"d":"2025-10-09","o":14.62,"h":14.78,"l":14.32,"c":14.34,"v":246500},{"d":"2025-10-10","o":14.42,"h":14.45,"l":14.04,"c":14.05,"v":254200},{"d":"2025-10-13","o":14.1,"h":14.32,"l":13.93,"c":14.13,"v":306300},{"d":"2025-10-14","o":13.77,"h":14.33,"l":13.58,"c":14.29,"v":353500},{"d":"2025-10-15","o":14.41,"h":14.65,"l":14.23,"c":14.5,"v":241700},{"d":"2025-10-16","o":14.53,"h":14.78,"l":14.48,"c":14.59,"v":258600},{"d":"2025-10-17","o":14.56,"h":14.79,"l":14.31,"c":14.63,"v":322900},{"d":"2025-10-20","o":14.72,"h":14.89,"l":14.61,"c":14.7,"v":359400},{"d":"2025-10-21","o":14.79,"h":15.08,"l":14.77,"c":14.97,"v":353800},{"d":"2025-10-22","o":14.96,"h":15.14,"l":14.76,"c":14.84,"v":316700},{"d":"2025-10-23","o":14.74,"h":14.94,"l":14.52,"c":14.81,"v":269500},{"d":"2025-10-24","o":15,"h":15.31,"l":14.67,"c":15.21,"v":400800},{"d":"2025-10-27","o":15.21,"h":15.34,"l":15.02,"c":15.14,"v":357900},{"d":"2025-10-28","o":15.15,"h":15.19,"l":14.85,"c":15.09,"v":382000},{"d":"2025-10-29","o":15.07,"h":15.48,"l":14.97,"c":15.01,"v":272300},{"d":"2025-10-30","o":14.82,"h":15.09,"l":14.56,"c":14.58,"v":244200},{"d":"2025-10-31","o":14.45,"h":14.68,"l":14.38,"c":14.56,"v":209100},{"d":"2025-11-03","o":14.46,"h":14.72,"l":14.34,"c":14.68,"v":475600},{"d":"2025-11-04","o":14.56,"h":14.99,"l":14.56,"c":14.56,"v":373700},{"d":"2025-11-05","o":14.54,"h":14.77,"l":14.46,"c":14.67,"v":340100},{"d":"2025-11-06","o":14.53,"h":14.82,"l":14.34,"c":14.46,"v":260400},{"d":"2025-11-07","o":14.47,"h":14.6,"l":14.05,"c":14.4,"v":267000},{"d":"2025-11-10","o":14.1,"h":14.1,"l":13.48,"c":13.66,"v":397000},{"d":"2025-11-11","o":13.79,"h":14.26,"l":13.58,"c":14.05,"v":287200},{"d":"2025-11-12","o":13.97,"h":14.56,"l":13.95,"c":14.05,"v":608600},{"d":"2025-11-13","o":9.33,"h":9.95,"l":8.98,"c":9.3,"v":3757300},{"d":"2025-11-14","o":9.04,"h":9.35,"l":8.85,"c":9.01,"v":1924900},{"d":"2025-11-17","o":8.71,"h":9.01,"l":8.28,"c":8.28,"v":1351200},{"d":"2025-11-18","o":8.56,"h":9.08,"l":8.51,"c":8.7,"v":1105800},{"d":"2025-11-19","o":8.78,"h":8.91,"l":8.46,"c":8.63,"v":804000},{"d":"2025-11-20","o":8.72,"h":8.88,"l":8.55,"c":8.64,"v":690100},{"d":"2025-11-21","o":8.76,"h":8.96,"l":8.61,"c":8.94,"v":721000},{"d":"2025-11-24","o":8.97,"h":9.15,"l":8.85,"c":8.88,"v":795900},{"d":"2025-11-25","o":8.9,"h":9.19,"l":8.9,"c":9.13,"v":795700},{"d":"2025-11-26","o":9.09,"h":9.21,"l":9.03,"c":9.05,"v":352500},{"d":"2025-11-28","o":9.03,"h":9.09,"l":8.71,"c":8.78,"v":282100},{"d":"2025-12-01","o":8.8,"h":9,"l":8.7,"c":8.79,"v":482600},{"d":"2025-12-02","o":8.88,"h":8.97,"l":8.79,"c":8.88,"v":478600},{"d":"2025-12-03","o":8.88,"h":8.97,"l":8.79,"c":8.93,"v":460900},{"d":"2025-12-04","o":8.91,"h":8.94,"l":8.75,"c":8.87,"v":470600},{"d":"2025-12-05","o":8.94,"h":8.94,"l":8.66,"c":8.79,"v":546500},{"d":"2025-12-08","o":8.74,"h":8.8,"l":8.57,"c":8.58,"v":939300},{"d":"2025-12-09","o":8.65,"h":8.81,"l":8.59,"c":8.59,"v":613400},{"d":"2025-12-10","o":8.59,"h":8.7,"l":8.4,"c":8.54,"v":1267600},{"d":"2025-12-11","o":8.64,"h":8.79,"l":8.55,"c":8.73,"v":619600},{"d":"2025-12-12","o":8.73,"h":8.98,"l":8.6,"c":8.79,"v":445500},{"d":"2025-12-15","o":8.87,"h":8.95,"l":8.71,"c":8.9,"v":419200},{"d":"2025-12-16","o":8.92,"h":8.98,"l":8.74,"c":8.93,"v":609800},{"d":"2025-12-17","o":8.88,"h":9.02,"l":8.81,"c":8.94,"v":392600},{"d":"2025-12-18","o":8.93,"h":8.97,"l":8.81,"c":8.93,"v":393400},{"d":"2025-12-19","o":8.87,"h":8.97,"l":8.81,"c":8.81,"v":435400},{"d":"2025-12-22","o":8.81,"h":8.95,"l":8.75,"c":8.82,"v":447500},{"d":"2025-12-23","o":8.81,"h":8.86,"l":8.7,"c":8.81,"v":495600},{"d":"2025-12-24","o":8.86,"h":8.99,"l":8.77,"c":8.97,"v":274800},{"d":"2025-12-26","o":8.97,"h":9.31,"l":8.82,"c":9.22,"v":583000},{"d":"2025-12-29","o":9.16,"h":9.27,"l":8.9,"c":8.96,"v":793800},{"d":"2025-12-30","o":8.97,"h":9.13,"l":8.91,"c":9.04,"v":475700},{"d":"2025-12-31","o":9.02,"h":9.05,"l":8.75,"c":8.83,"v":316000},{"d":"2026-01-02","o":8.81,"h":8.81,"l":8.54,"c":8.64,"v":389100},{"d":"2026-01-05","o":8.6,"h":9.03,"l":8.5,"c":8.94,"v":368000},{"d":"2026-01-06","o":8.95,"h":9.34,"l":8.94,"c":9.32,"v":335900},{"d":"2026-01-07","o":9.35,"h":9.38,"l":8.99,"c":9.03,"v":237300},{"d":"2026-01-08","o":9.03,"h":9.24,"l":9.03,"c":9.21,"v":554600},{"d":"2026-01-09","o":9.26,"h":9.26,"l":8.8,"c":8.87,"v":399400},{"d":"2026-01-12","o":8.81,"h":8.91,"l":8.7,"c":8.86,"v":287500},{"d":"2026-01-13","o":8.86,"h":8.86,"l":8.72,"c":8.84,"v":212800},{"d":"2026-01-14","o":8.8,"h":8.84,"l":8.53,"c":8.69,"v":552400},{"d":"2026-01-15","o":8.73,"h":8.94,"l":8.57,"c":8.9,"v":278600},{"d":"2026-01-16","o":8.82,"h":8.82,"l":8.57,"c":8.6,"v":452700},{"d":"2026-01-20","o":8.49,"h":8.64,"l":8.22,"c":8.3,"v":393000},{"d":"2026-01-21","o":8.39,"h":8.54,"l":8.35,"c":8.54,"v":410900},{"d":"2026-01-22","o":8.53,"h":8.79,"l":8.53,"c":8.63,"v":303100},{"d":"2026-01-23","o":8.58,"h":8.6,"l":8.4,"c":8.56,"v":368000},{"d":"2026-01-26","o":8.56,"h":8.66,"l":8.34,"c":8.46,"v":266200},{"d":"2026-01-27","o":8.48,"h":8.48,"l":8.21,"c":8.31,"v":362800},{"d":"2026-01-28","o":8.28,"h":8.32,"l":8.12,"c":8.25,"v":298100},{"d":"2026-01-29","o":8.3,"h":8.3,"l":8.1,"c":8.24,"v":253000},{"d":"2026-01-30","o":8.16,"h":8.28,"l":8.07,"c":8.17,"v":458900},{"d":"2026-02-02","o":8.15,"h":8.69,"l":8.15,"c":8.59,"v":598800},{"d":"2026-02-03","o":8.51,"h":8.85,"l":8.4,"c":8.5,"v":421900},{"d":"2026-02-04","o":8.56,"h":8.83,"l":8.52,"c":8.55,"v":440800},{"d":"2026-02-05","o":8.69,"h":8.72,"l":8.44,"c":8.58,"v":310200},{"d":"2026-02-06","o":8.68,"h":8.97,"l":8.68,"c":8.94,"v":1030200},{"d":"2026-02-09","o":8.87,"h":9.11,"l":8.84,"c":9.01,"v":317300},{"d":"2026-02-10","o":9.01,"h":9.19,"l":8.94,"c":8.98,"v":255400},{"d":"2026-02-11","o":8.95,"h":9.45,"l":8.86,"c":9.35,"v":359300},{"d":"2026-02-12","o":9.45,"h":9.55,"l":9.24,"c":9.48,"v":455500},{"d":"2026-02-13","o":9.5,"h":9.71,"l":9.43,"c":9.6,"v":384500},{"d":"2026-02-17","o":9.68,"h":9.91,"l":9.55,"c":9.78,"v":448000},{"d":"2026-02-18","o":9.76,"h":9.96,"l":9.61,"c":9.76,"v":460100},{"d":"2026-02-19","o":9.57,"h":9.66,"l":9.37,"c":9.56,"v":335000},{"d":"2026-02-20","o":9.49,"h":9.54,"l":9.26,"c":9.41,"v":275800},{"d":"2026-02-23","o":9.42,"h":9.74,"l":9.36,"c":9.71,"v":494800},{"d":"2026-02-24","o":9.69,"h":9.71,"l":9.49,"c":9.62,"v":350800},{"d":"2026-02-25","o":9.77,"h":9.98,"l":9.66,"c":9.86,"v":436500},{"d":"2026-02-26","o":9.83,"h":9.88,"l":9.45,"c":9.48,"v":820200},{"d":"2026-02-27","o":9.34,"h":9.61,"l":9.11,"c":9.39,"v":429600},{"d":"2026-03-02","o":9.24,"h":9.58,"l":9.24,"c":9.48,"v":343200},{"d":"2026-03-03","o":9.28,"h":9.44,"l":8.91,"c":9.41,"v":319200},{"d":"2026-03-04","o":9.45,"h":9.81,"l":9.36,"c":9.64,"v":389500},{"d":"2026-03-05","o":8.62,"h":9.81,"l":8.62,"c":9.44,"v":881300},{"d":"2026-03-06","o":9.25,"h":9.32,"l":8.77,"c":8.9,"v":442400},{"d":"2026-03-09","o":8.74,"h":9.19,"l":8.56,"c":9.17,"v":742700},{"d":"2026-03-10","o":9.2,"h":9.2,"l":8.78,"c":9.04,"v":432200},{"d":"2026-03-11","o":8.95,"h":9.09,"l":8.83,"c":9.02,"v":248200},{"d":"2026-03-12","o":8.93,"h":9.27,"l":8.91,"c":9.24,"v":351900},{"d":"2026-03-13","o":9.3,"h":9.39,"l":9.15,"c":9.39,"v":302200},{"d":"2026-03-16","o":9.39,"h":9.54,"l":9.23,"c":9.25,"v":322700},{"d":"2026-03-17","o":9.35,"h":9.51,"l":9.16,"c":9.3,"v":263800},{"d":"2026-03-18","o":9.28,"h":9.37,"l":8.91,"c":9.03,"v":292400},{"d":"2026-03-19","o":8.99,"h":9.06,"l":8.65,"c":8.7,"v":384400},{"d":"2026-03-20","o":8.77,"h":8.77,"l":8.37,"c":8.47,"v":763500},{"d":"2026-03-23","o":8.67,"h":8.82,"l":8.6,"c":8.64,"v":433900},{"d":"2026-03-24","o":8.55,"h":8.64,"l":8.37,"c":8.59,"v":381500},{"d":"2026-03-25","o":8.67,"h":8.79,"l":8.55,"c":8.78,"v":246600},{"d":"2026-03-26","o":8.76,"h":8.98,"l":8.72,"c":8.78,"v":317500},{"d":"2026-03-27","o":8.65,"h":8.66,"l":8.49,"c":8.59,"v":278600},{"d":"2026-03-30","o":8.61,"h":8.62,"l":8.25,"c":8.26,"v":218700},{"d":"2026-03-31","o":8.38,"h":8.62,"l":8.34,"c":8.56,"v":365677},{"d":"2026-04-01","o":8.59,"h":8.67,"l":8.52,"c":8.67,"v":218639},{"d":"2026-04-02","o":8.48,"h":8.66,"l":8.32,"c":8.66,"v":260187},{"d":"2026-04-06","o":8.64,"h":8.96,"l":8.6,"c":8.95,"v":249809},{"d":"2026-04-07","o":9,"h":9.12,"l":8.91,"c":9.02,"v":177049},{"d":"2026-04-08","o":9.37,"h":9.54,"l":9.3,"c":9.33,"v":409820},{"d":"2026-04-09","o":9.25,"h":9.73,"l":9.21,"c":9.53,"v":275029},{"d":"2026-04-10","o":9.54,"h":9.42,"l":9.31,"c":9.4,"v":209475},{"d":"2026-04-13","o":9.3,"h":9.32,"l":9.11,"c":9.27,"v":218113},{"d":"2026-04-14","o":9.24,"h":9.51,"l":9.27,"c":9.42,"v":299327},{"d":"2026-04-15","o":9.39,"h":9.54,"l":9.1,"c":9.44,"v":212845},{"d":"2026-04-16","o":9.38,"h":9.54,"l":9.32,"c":9.44,"v":216794},{"d":"2026-04-17","o":9.62,"h":10.02,"l":9.57,"c":9.91,"v":493005},{"d":"2026-04-20","o":9.89,"h":10.32,"l":9.95,"c":10.16,"v":322970},{"d":"2026-04-21","o":10.21,"h":10.28,"l":9.72,"c":9.74,"v":381866},{"d":"2026-04-22","o":9.76,"h":9.91,"l":9.71,"c":9.85,"v":202176},{"d":"2026-04-23","o":9.88,"h":10,"l":9.66,"c":9.68,"v":303050},{"d":"2026-04-24","o":9.3,"h":9.69,"l":9.12,"c":9.69,"v":326380},{"d":"2026-04-27","o":9.65,"h":10.1,"l":9.48,"c":10.04,"v":204814},{"d":"2026-04-28","o":10.09,"h":10.1,"l":9.62,"c":9.71,"v":293028},{"d":"2026-04-29","o":9.68,"h":9.8,"l":9.62,"c":9.63,"v":286022},{"d":"2026-04-30","o":9.65,"h":9.81,"l":9.41,"c":9.76,"v":383069},{"d":"2026-05-01","o":9.91,"h":10.27,"l":9.76,"c":10.15,"v":690253},{"d":"2026-05-04","o":10.12,"h":10.28,"l":9.95,"c":9.98,"v":405373},{"d":"2026-05-05","o":9.96,"h":10.27,"l":9.7,"c":10.13,"v":492287},{"d":"2026-05-06","o":9.97,"h":10.19,"l":9.31,"c":9.37,"v":497939},{"d":"2026-05-07","o":9.52,"h":9.96,"l":9.48,"c":9.9,"v":657232},{"d":"2026-05-08","o":9.91,"h":10.27,"l":9.73,"c":10.11,"v":320138},{"d":"2026-05-11","o":9.66,"h":10.35,"l":9.95,"c":9.95,"v":334889},{"d":"2026-05-12","o":9.95,"h":10.31,"l":9.78,"c":10.07,"v":226115},{"d":"2026-05-13","o":9.96,"h":10.02,"l":9.73,"c":9.91,"v":327737},{"d":"2026-05-14","o":9.99,"h":10.36,"l":9.88,"c":10.32,"v":227155},{"d":"2026-05-15","o":10.17,"h":10.38,"l":9.97,"c":10.1,"v":514156},{"d":"2026-05-18","o":10.18,"h":10.4,"l":10.08,"c":10.14,"v":303497},{"d":"2026-05-19","o":10.15,"h":10.23,"l":9.73,"c":9.8,"v":353944}]