[{"d":"2024-07-19","o":16,"h":16,"l":12,"c":12,"v":631800},{"d":"2024-07-22","o":12,"h":12.26,"l":11.71,"c":11.77,"v":342600},{"d":"2024-07-23","o":13,"h":13.25,"l":11.8,"c":12.01,"v":110900},{"d":"2024-07-24","o":12.22,"h":12.92,"l":11.75,"c":11.8,"v":66100},{"d":"2024-07-25","o":12.12,"h":12.25,"l":11.12,"c":11.91,"v":154300},{"d":"2024-07-26","o":11.92,"h":12.02,"l":11.5,"c":12,"v":212900},{"d":"2024-07-29","o":12.03,"h":12.09,"l":11.01,"c":11.89,"v":182900},{"d":"2024-07-30","o":11.72,"h":11.85,"l":11.41,"c":11.67,"v":87500},{"d":"2024-07-31","o":11.59,"h":11.89,"l":11.51,"c":11.8,"v":82700},{"d":"2024-08-01","o":11.8,"h":11.8,"l":11.51,"c":11.59,"v":53500},{"d":"2024-08-02","o":11.51,"h":11.7,"l":11.25,"c":11.69,"v":112500},{"d":"2024-08-05","o":11.01,"h":11.51,"l":11.01,"c":11.1,"v":99900},{"d":"2024-08-06","o":11.03,"h":11.5,"l":10.99,"c":11.09,"v":77000},{"d":"2024-08-07","o":11.11,"h":11.45,"l":10.8,"c":11.3,"v":98400},{"d":"2024-08-08","o":11.19,"h":11.2,"l":10.89,"c":11,"v":97300},{"d":"2024-08-09","o":11,"h":11.4,"l":10.73,"c":11.3,"v":148700},{"d":"2024-08-12","o":11.3,"h":11.3,"l":10.5,"c":11.22,"v":142500},{"d":"2024-08-13","o":11.2,"h":11.27,"l":10.92,"c":11.2,"v":208400},{"d":"2024-08-14","o":11.09,"h":11.43,"l":10.98,"c":11.43,"v":115400},{"d":"2024-08-15","o":11.3,"h":11.41,"l":10.98,"c":11.36,"v":190500},{"d":"2024-08-16","o":11.24,"h":11.7,"l":11.05,"c":11.7,"v":164200},{"d":"2024-08-19","o":11.59,"h":11.64,"l":10.42,"c":10.42,"v":125500},{"d":"2024-08-20","o":10.51,"h":10.72,"l":10.03,"c":10.09,"v":85700},{"d":"2024-08-21","o":10.13,"h":10.52,"l":10,"c":10.07,"v":35400},{"d":"2024-08-22","o":10.12,"h":10.26,"l":9.89,"c":9.97,"v":43600},{"d":"2024-08-23","o":10,"h":10.09,"l":9.71,"c":10,"v":65300},{"d":"2024-08-26","o":10.02,"h":11.08,"l":10.02,"c":10.77,"v":151400},{"d":"2024-08-27","o":10.74,"h":10.78,"l":10.55,"c":10.68,"v":23500},{"d":"2024-08-28","o":10.53,"h":10.97,"l":10.53,"c":10.93,"v":75700},{"d":"2024-08-29","o":11.1,"h":11.5,"l":11,"c":11.3,"v":56500},{"d":"2024-08-30","o":10.86,"h":11.59,"l":10,"c":11.54,"v":76300},{"d":"2024-09-03","o":11.64,"h":11.67,"l":10.53,"c":11.01,"v":66800},{"d":"2024-09-04","o":11.27,"h":11.55,"l":10.92,"c":11.38,"v":66300},{"d":"2024-09-05","o":11.56,"h":12.07,"l":11.2,"c":11.91,"v":67000},{"d":"2024-09-06","o":11.71,"h":12.05,"l":11.71,"c":12.02,"v":65700},{"d":"2024-09-09","o":12,"h":12.32,"l":11.55,"c":12,"v":165400},{"d":"2024-09-10","o":12.19,"h":12.21,"l":11.72,"c":11.79,"v":87000},{"d":"2024-09-11","o":11.88,"h":12.15,"l":11.5,"c":11.52,"v":79800},{"d":"2024-09-12","o":11.66,"h":12.05,"l":10.74,"c":10.74,"v":82000},{"d":"2024-09-13","o":10.72,"h":11.2,"l":9.92,"c":9.96,"v":75000},{"d":"2024-09-16","o":9.96,"h":10.7,"l":9.79,"c":9.8,"v":98100},{"d":"2024-09-17","o":10.03,"h":11.27,"l":9.8,"c":10.95,"v":138200},{"d":"2024-09-18","o":11.08,"h":12.29,"l":11.08,"c":11.9,"v":251800},{"d":"2024-09-19","o":12.05,"h":12.12,"l":11.21,"c":11.73,"v":287700},{"d":"2024-09-20","o":11.58,"h":12.6,"l":11.25,"c":12.46,"v":2882700},{"d":"2024-09-23","o":12.49,"h":12.77,"l":12.29,"c":12.55,"v":367700},{"d":"2024-09-24","o":12.66,"h":12.84,"l":12.08,"c":12.82,"v":370400},{"d":"2024-09-25","o":12.48,"h":15.33,"l":12.41,"c":15.11,"v":310700},{"d":"2024-09-26","o":15.35,"h":15.48,"l":13.26,"c":13.32,"v":137500},{"d":"2024-09-27","o":13.41,"h":14.21,"l":13.3,"c":14.01,"v":62500},{"d":"2024-09-30","o":14.39,"h":15.57,"l":14.36,"c":15.45,"v":128100},{"d":"2024-10-01","o":15.42,"h":17.31,"l":15.24,"c":15.42,"v":156300},{"d":"2024-10-02","o":15.32,"h":16.66,"l":15.24,"c":15.72,"v":69000},{"d":"2024-10-03","o":15.68,"h":16.56,"l":15.17,"c":15.4,"v":63200},{"d":"2024-10-04","o":15.68,"h":16.3,"l":15.2,"c":15.83,"v":36500},{"d":"2024-10-07","o":15.84,"h":15.85,"l":14.3,"c":14.51,"v":52500},{"d":"2024-10-08","o":14.31,"h":14.89,"l":14.31,"c":14.86,"v":22100},{"d":"2024-10-09","o":15.1,"h":15.16,"l":14.44,"c":14.82,"v":54000},{"d":"2024-10-10","o":14.61,"h":14.98,"l":13.72,"c":14.15,"v":40200},{"d":"2024-10-11","o":14.18,"h":16.87,"l":13.77,"c":15.1,"v":102300},{"d":"2024-10-14","o":15.29,"h":15.29,"l":14.22,"c":14.29,"v":41100},{"d":"2024-10-15","o":14.15,"h":14.3,"l":12.12,"c":12.57,"v":183100},{"d":"2024-10-16","o":12.34,"h":13.95,"l":11.93,"c":13.6,"v":107200},{"d":"2024-10-17","o":13.69,"h":14.04,"l":12.28,"c":12.78,"v":70900},{"d":"2024-10-18","o":12.76,"h":13.58,"l":11.49,"c":12.17,"v":106000},{"d":"2024-10-21","o":12.38,"h":12.8,"l":10.33,"c":10.48,"v":89700},{"d":"2024-10-22","o":10.29,"h":11.74,"l":10.15,"c":11.3,"v":85100},{"d":"2024-10-23","o":11.3,"h":11.3,"l":10.49,"c":10.95,"v":102600},{"d":"2024-10-24","o":11.05,"h":11.25,"l":10,"c":10.16,"v":92700},{"d":"2024-10-25","o":10.2,"h":11.03,"l":10.06,"c":10.46,"v":46700},{"d":"2024-10-28","o":10.69,"h":11.02,"l":9.98,"c":10.6,"v":52900},{"d":"2024-10-29","o":10.33,"h":10.95,"l":10.18,"c":10.86,"v":47000},{"d":"2024-10-30","o":10.93,"h":11.13,"l":10.15,"c":10.15,"v":63700},{"d":"2024-10-31","o":10,"h":10.49,"l":9.68,"c":10.14,"v":42600},{"d":"2024-11-01","o":10.38,"h":10.73,"l":10.01,"c":10.72,"v":31200},{"d":"2024-11-04","o":10.77,"h":11.3,"l":10.5,"c":11.19,"v":25700},{"d":"2024-11-05","o":11.45,"h":11.97,"l":10.71,"c":11.9,"v":30800},{"d":"2024-11-06","o":11.88,"h":14.97,"l":11.88,"c":14.47,"v":101200},{"d":"2024-11-07","o":14.41,"h":15.49,"l":13.87,"c":13.96,"v":81000},{"d":"2024-11-08","o":14,"h":14.22,"l":12.28,"c":13.11,"v":62100},{"d":"2024-11-11","o":13,"h":13.76,"l":12.26,"c":13.38,"v":70300},{"d":"2024-11-12","o":13.14,"h":13.52,"l":12.41,"c":13.07,"v":62200},{"d":"2024-11-13","o":13.26,"h":13.85,"l":11.7,"c":11.7,"v":32200},{"d":"2024-11-14","o":11.43,"h":12.17,"l":10.5,"c":10.51,"v":48500},{"d":"2024-11-15","o":10.93,"h":10.93,"l":10.01,"c":10.06,"v":97400},{"d":"2024-11-18","o":10.06,"h":10.7,"l":10,"c":10.31,"v":45300},{"d":"2024-11-19","o":10.39,"h":11.4,"l":10.39,"c":11.3,"v":68000},{"d":"2024-11-20","o":11.37,"h":11.57,"l":10.9,"c":10.96,"v":25300},{"d":"2024-11-21","o":11.26,"h":11.52,"l":10.74,"c":10.88,"v":25700},{"d":"2024-11-22","o":11.06,"h":11.98,"l":10.79,"c":11.2,"v":36800},{"d":"2024-11-25","o":11.51,"h":12.54,"l":11.29,"c":11.81,"v":77700},{"d":"2024-11-26","o":11.61,"h":12.53,"l":11.61,"c":12.21,"v":45100},{"d":"2024-11-27","o":12.37,"h":12.92,"l":12.36,"c":12.6,"v":26500},{"d":"2024-11-29","o":12.79,"h":13.19,"l":12.58,"c":12.78,"v":12700},{"d":"2024-12-02","o":12.87,"h":13,"l":12.6,"c":12.75,"v":21300},{"d":"2024-12-03","o":12.75,"h":12.87,"l":12.08,"c":12.61,"v":51500},{"d":"2024-12-04","o":12.65,"h":13.11,"l":12.2,"c":12.72,"v":71900},{"d":"2024-12-05","o":12.63,"h":12.87,"l":11.26,"c":11.6,"v":100200},{"d":"2024-12-06","o":11.5,"h":12.09,"l":11.5,"c":11.8,"v":35000},{"d":"2024-12-09","o":11.77,"h":11.95,"l":11.34,"c":11.77,"v":24200},{"d":"2024-12-10","o":11.76,"h":12.75,"l":11.55,"c":12.29,"v":89800},{"d":"2024-12-11","o":13.14,"h":13.14,"l":11.42,"c":11.64,"v":50000},{"d":"2024-12-12","o":11.46,"h":11.84,"l":10.65,"c":10.68,"v":49600},{"d":"2024-12-13","o":10.54,"h":10.89,"l":10.5,"c":10.62,"v":42700},{"d":"2024-12-16","o":10.91,"h":10.91,"l":10.13,"c":10.4,"v":30300},{"d":"2024-12-17","o":10.3,"h":11.54,"l":10.25,"c":11.04,"v":62300},{"d":"2024-12-18","o":10.95,"h":10.95,"l":9.82,"c":9.97,"v":46800},{"d":"2024-12-19","o":10.16,"h":10.42,"l":9.9,"c":10,"v":48100},{"d":"2024-12-20","o":9.94,"h":11.41,"l":9.68,"c":11.11,"v":352800},{"d":"2024-12-23","o":10.98,"h":11.32,"l":9.98,"c":10.48,"v":58500},{"d":"2024-12-24","o":10.6,"h":11.23,"l":10.06,"c":10.96,"v":30300},{"d":"2024-12-26","o":10.72,"h":11.1,"l":10.37,"c":10.53,"v":48700},{"d":"2024-12-27","o":10.69,"h":10.98,"l":10.31,"c":10.64,"v":45200},{"d":"2024-12-30","o":10.9,"h":10.9,"l":10.44,"c":10.58,"v":36700},{"d":"2024-12-31","o":10.59,"h":11.1,"l":10,"c":10.08,"v":66100},{"d":"2025-01-02","o":10,"h":10.3,"l":9.95,"c":9.97,"v":44800},{"d":"2025-01-03","o":10.05,"h":11.1,"l":9.97,"c":10.67,"v":56200},{"d":"2025-01-06","o":10.4,"h":11.34,"l":10.38,"c":10.6,"v":45000},{"d":"2025-01-07","o":10.89,"h":11.04,"l":10.49,"c":10.58,"v":47300},{"d":"2025-01-08","o":10,"h":11.55,"l":10,"c":10.26,"v":62400},{"d":"2025-01-10","o":10.01,"h":10.18,"l":9.3,"c":9.35,"v":111900},{"d":"2025-01-13","o":9.16,"h":9.25,"l":7.6,"c":7.66,"v":60900},{"d":"2025-01-14","o":7.57,"h":7.94,"l":6.91,"c":6.97,"v":57300},{"d":"2025-01-15","o":7.33,"h":7.5,"l":7.1,"c":7.12,"v":121600},{"d":"2025-01-16","o":7.05,"h":7.05,"l":6.56,"c":6.78,"v":55500},{"d":"2025-01-17","o":7.12,"h":7.12,"l":6.5,"c":6.53,"v":68100},{"d":"2025-01-21","o":6.53,"h":7.13,"l":6.38,"c":7.07,"v":105300},{"d":"2025-01-22","o":7,"h":7.46,"l":6.35,"c":6.55,"v":119200},{"d":"2025-01-23","o":6.53,"h":6.64,"l":6.19,"c":6.25,"v":81800},{"d":"2025-01-24","o":6.11,"h":6.32,"l":5.92,"c":5.93,"v":88100},{"d":"2025-01-27","o":5.92,"h":6.14,"l":5.88,"c":5.95,"v":46700},{"d":"2025-01-28","o":5.92,"h":5.93,"l":5.54,"c":5.56,"v":33600},{"d":"2025-01-29","o":5.53,"h":5.78,"l":5.3,"c":5.38,"v":57200},{"d":"2025-01-30","o":5.54,"h":5.6,"l":5.33,"c":5.4,"v":118700},{"d":"2025-01-31","o":5.64,"h":5.64,"l":4.77,"c":5.08,"v":117700},{"d":"2025-02-03","o":5.08,"h":5.09,"l":4.82,"c":4.89,"v":73400},{"d":"2025-02-04","o":4.86,"h":4.9,"l":4.58,"c":4.81,"v":184400},{"d":"2025-02-05","o":4.8,"h":5.32,"l":4.71,"c":4.88,"v":138400},{"d":"2025-02-06","o":4.88,"h":5.07,"l":4.58,"c":4.6,"v":85500},{"d":"2025-02-07","o":4.58,"h":4.63,"l":3.9,"c":3.91,"v":89800},{"d":"2025-02-10","o":3.96,"h":4.17,"l":3.89,"c":4.04,"v":79300},{"d":"2025-02-11","o":4,"h":4.05,"l":3.69,"c":3.72,"v":65500},{"d":"2025-02-12","o":3.79,"h":4.17,"l":3.37,"c":3.68,"v":80900},{"d":"2025-02-13","o":3.68,"h":4.01,"l":3.58,"c":4.01,"v":67000},{"d":"2025-02-14","o":3.99,"h":4.57,"l":3.99,"c":4.44,"v":51000},{"d":"2025-02-18","o":4.4,"h":4.52,"l":3.92,"c":4.1,"v":74500},{"d":"2025-02-19","o":3.92,"h":4.28,"l":3.92,"c":4.02,"v":75500},{"d":"2025-02-20","o":3.99,"h":4.02,"l":3.69,"c":3.79,"v":65100},{"d":"2025-02-21","o":3.84,"h":3.99,"l":3.6,"c":3.77,"v":69600},{"d":"2025-02-24","o":3.88,"h":3.93,"l":3.63,"c":3.77,"v":61300},{"d":"2025-02-25","o":3.79,"h":3.9,"l":3.62,"c":3.76,"v":63600},{"d":"2025-02-26","o":3.73,"h":3.98,"l":3.68,"c":3.86,"v":38300},{"d":"2025-02-27","o":3.9,"h":3.92,"l":3.68,"c":3.73,"v":34100},{"d":"2025-02-28","o":3.62,"h":4.15,"l":3.62,"c":4.15,"v":60200},{"d":"2025-03-03","o":4.16,"h":4.17,"l":3.82,"c":3.92,"v":94500},{"d":"2025-03-04","o":3.88,"h":4.74,"l":3.88,"c":4.39,"v":229600},{"d":"2025-03-05","o":4.4,"h":4.53,"l":4.16,"c":4.49,"v":56200},{"d":"2025-03-06","o":4.36,"h":5.15,"l":4.24,"c":5.1,"v":104300},{"d":"2025-03-07","o":5.17,"h":5.4,"l":5,"c":5.36,"v":126900},{"d":"2025-03-10","o":5.22,"h":5.54,"l":5.05,"c":5.31,"v":82200},{"d":"2025-03-11","o":5.24,"h":5.94,"l":5.24,"c":5.9,"v":84100},{"d":"2025-03-12","o":6.05,"h":6.54,"l":5.86,"c":6.25,"v":128900},{"d":"2025-03-13","o":6.33,"h":6.33,"l":5.54,"c":5.6,"v":99300},{"d":"2025-03-14","o":5.68,"h":5.86,"l":4.81,"c":5.1,"v":112200},{"d":"2025-03-17","o":5.05,"h":5.98,"l":5.05,"c":5.87,"v":135000},{"d":"2025-03-18","o":5.77,"h":5.77,"l":5.05,"c":5.06,"v":112800},{"d":"2025-03-19","o":5.12,"h":5.3,"l":4.18,"c":4.44,"v":182100},{"d":"2025-03-20","o":4.4,"h":4.44,"l":3.73,"c":4.04,"v":132800},{"d":"2025-03-21","o":4.02,"h":4.75,"l":3.64,"c":4.27,"v":662700},{"d":"2025-03-24","o":4.35,"h":4.58,"l":3.46,"c":3.91,"v":180300},{"d":"2025-03-25","o":3.87,"h":4.14,"l":3.6,"c":3.99,"v":92600},{"d":"2025-03-26","o":3.91,"h":4.01,"l":3.52,"c":3.64,"v":124800},{"d":"2025-03-27","o":3.7,"h":3.82,"l":3.54,"c":3.54,"v":81100},{"d":"2025-03-28","o":3.51,"h":3.65,"l":3.15,"c":3.16,"v":80300},{"d":"2025-03-31","o":3.12,"h":3.31,"l":2.96,"c":3,"v":64700},{"d":"2025-04-01","o":3.2,"h":3.2,"l":2.92,"c":3,"v":66000},{"d":"2025-04-02","o":3,"h":3.18,"l":2.78,"c":2.86,"v":62800},{"d":"2025-04-03","o":2.71,"h":2.8,"l":2.5,"c":2.54,"v":61600},{"d":"2025-04-04","o":2.42,"h":2.53,"l":2.29,"c":2.44,"v":78000},{"d":"2025-04-07","o":2.29,"h":4.95,"l":2.19,"c":3.31,"v":8989200},{"d":"2025-04-08","o":2.9,"h":2.96,"l":1.85,"c":1.92,"v":1330900},{"d":"2025-04-09","o":1.86,"h":2.07,"l":1.78,"c":1.99,"v":455400},{"d":"2025-04-10","o":1.92,"h":2.02,"l":1.79,"c":1.84,"v":164300},{"d":"2025-04-11","o":1.82,"h":1.98,"l":1.8,"c":1.98,"v":180900},{"d":"2025-04-14","o":2,"h":2,"l":1.84,"c":1.96,"v":180600},{"d":"2025-04-15","o":2.03,"h":2.37,"l":1.93,"c":2.35,"v":252100},{"d":"2025-04-16","o":2.29,"h":2.35,"l":2.1,"c":2.3,"v":186900},{"d":"2025-04-17","o":2.26,"h":2.27,"l":2.15,"c":2.24,"v":289300},{"d":"2025-04-21","o":2.27,"h":2.52,"l":2.21,"c":2.4,"v":371200},{"d":"2025-04-22","o":2.4,"h":2.52,"l":2.37,"c":2.45,"v":369400},{"d":"2025-04-23","o":2.45,"h":2.55,"l":2.4,"c":2.45,"v":321900},{"d":"2025-04-24","o":2.48,"h":2.49,"l":2.31,"c":2.45,"v":127200},{"d":"2025-04-25","o":2.46,"h":2.52,"l":2.36,"c":2.47,"v":247500},{"d":"2025-04-28","o":2.47,"h":2.47,"l":2.27,"c":2.45,"v":187000},{"d":"2025-04-29","o":2.45,"h":2.47,"l":2.4,"c":2.45,"v":154500},{"d":"2025-04-30","o":2.42,"h":2.42,"l":2.28,"c":2.39,"v":107900},{"d":"2025-05-01","o":2.39,"h":2.42,"l":2.32,"c":2.37,"v":86200},{"d":"2025-05-02","o":2.38,"h":2.56,"l":2.29,"c":2.44,"v":244600},{"d":"2025-05-05","o":2.43,"h":2.48,"l":2.14,"c":2.21,"v":276400},{"d":"2025-05-06","o":2.21,"h":2.26,"l":1.87,"c":1.92,"v":266200},{"d":"2025-05-07","o":1.96,"h":2.15,"l":1.92,"c":2.1,"v":189100},{"d":"2025-05-08","o":2.17,"h":2.28,"l":2.07,"c":2.18,"v":159600},{"d":"2025-05-09","o":2.17,"h":2.23,"l":2.08,"c":2.08,"v":111600},{"d":"2025-05-12","o":2.11,"h":2.23,"l":2.06,"c":2.1,"v":152300},{"d":"2025-05-13","o":2.15,"h":2.15,"l":2.03,"c":2.05,"v":97600},{"d":"2025-05-14","o":2.04,"h":2.1,"l":1.8,"c":1.81,"v":165600},{"d":"2025-05-15","o":1.85,"h":2.22,"l":1.8,"c":2.13,"v":245100},{"d":"2025-05-16","o":2.1,"h":2.17,"l":2.02,"c":2.03,"v":174000},{"d":"2025-05-19","o":1.99,"h":2.14,"l":1.93,"c":2.02,"v":95500},{"d":"2025-05-20","o":2.04,"h":2.16,"l":1.99,"c":2.16,"v":97300},{"d":"2025-05-21","o":2.11,"h":2.15,"l":1.99,"c":2,"v":70000},{"d":"2025-05-22","o":1.91,"h":2.06,"l":1.88,"c":1.98,"v":131500},{"d":"2025-05-23","o":1.92,"h":2.08,"l":1.91,"c":1.95,"v":74200},{"d":"2025-05-27","o":1.97,"h":2.03,"l":1.96,"c":1.97,"v":90800},{"d":"2025-05-28","o":1.98,"h":1.98,"l":1.9,"c":1.92,"v":64200},{"d":"2025-05-29","o":1.93,"h":2.06,"l":1.87,"c":2.05,"v":178500},{"d":"2025-05-30","o":2.04,"h":2.04,"l":1.88,"c":1.93,"v":65500},{"d":"2025-06-02","o":1.97,"h":1.99,"l":1.84,"c":1.94,"v":151000},{"d":"2025-06-03","o":1.89,"h":1.99,"l":1.89,"c":1.95,"v":121800},{"d":"2025-06-04","o":1.91,"h":1.99,"l":1.91,"c":1.97,"v":74500},{"d":"2025-06-05","o":1.96,"h":2,"l":1.91,"c":1.96,"v":81800},{"d":"2025-06-06","o":1.98,"h":2.14,"l":1.96,"c":2.1,"v":212200},{"d":"2025-06-09","o":2.12,"h":2.15,"l":2.07,"c":2.11,"v":57500},{"d":"2025-06-10","o":2.11,"h":2.19,"l":2.03,"c":2.08,"v":143000},{"d":"2025-06-11","o":2.14,"h":2.14,"l":1.96,"c":1.96,"v":174800},{"d":"2025-06-12","o":1.97,"h":2.15,"l":1.89,"c":2.05,"v":127100},{"d":"2025-06-13","o":2.06,"h":2.14,"l":1.96,"c":1.98,"v":176600},{"d":"2025-06-16","o":2.03,"h":2.05,"l":1.92,"c":2.02,"v":197900},{"d":"2025-06-17","o":2,"h":2,"l":1.8,"c":1.8,"v":230200},{"d":"2025-06-18","o":1.82,"h":1.9,"l":1.67,"c":1.68,"v":325200},{"d":"2025-06-20","o":1.71,"h":1.71,"l":1.55,"c":1.58,"v":421100},{"d":"2025-06-23","o":1.6,"h":1.78,"l":1.58,"c":1.62,"v":373500},{"d":"2025-06-24","o":1.65,"h":1.68,"l":1.61,"c":1.61,"v":235000},{"d":"2025-06-25","o":1.61,"h":1.66,"l":1.6,"c":1.6,"v":97800},{"d":"2025-06-26","o":1.59,"h":1.63,"l":1.55,"c":1.57,"v":194100},{"d":"2025-06-27","o":1.56,"h":1.68,"l":1.47,"c":1.47,"v":2388300},{"d":"2025-06-30","o":1.5,"h":1.57,"l":1.48,"c":1.51,"v":258600},{"d":"2025-07-01","o":1.52,"h":1.61,"l":1.5,"c":1.53,"v":169800},{"d":"2025-07-02","o":1.54,"h":1.61,"l":1.53,"c":1.59,"v":133100},{"d":"2025-07-03","o":1.61,"h":1.64,"l":1.6,"c":1.61,"v":78200},{"d":"2025-07-07","o":1.62,"h":1.64,"l":1.55,"c":1.58,"v":176100},{"d":"2025-07-08","o":1.59,"h":1.69,"l":1.59,"c":1.69,"v":240300},{"d":"2025-07-09","o":1.7,"h":1.78,"l":1.69,"c":1.74,"v":195700},{"d":"2025-07-10","o":1.74,"h":1.8,"l":1.71,"c":1.79,"v":495900},{"d":"2025-07-11","o":1.77,"h":2.07,"l":1.77,"c":2.04,"v":819700},{"d":"2025-07-14","o":2.06,"h":2.2,"l":2.05,"c":2.18,"v":298600},{"d":"2025-07-15","o":2.18,"h":2.26,"l":2.04,"c":2.12,"v":184300},{"d":"2025-07-16","o":2.14,"h":2.4,"l":2.07,"c":2.38,"v":139200},{"d":"2025-07-17","o":2.39,"h":2.72,"l":2.39,"c":2.59,"v":351400},{"d":"2025-07-18","o":2.62,"h":2.63,"l":2.27,"c":2.39,"v":322300},{"d":"2025-07-21","o":2.42,"h":2.6,"l":2.42,"c":2.55,"v":121100},{"d":"2025-07-22","o":2.53,"h":2.59,"l":2.4,"c":2.58,"v":99700},{"d":"2025-07-23","o":2.6,"h":3.25,"l":2.6,"c":3.21,"v":402500},{"d":"2025-07-24","o":3.23,"h":3.68,"l":3.22,"c":3.44,"v":301200},{"d":"2025-07-25","o":3.5,"h":3.71,"l":3.25,"c":3.6,"v":298000},{"d":"2025-07-28","o":3.61,"h":3.66,"l":2.92,"c":2.96,"v":355100},{"d":"2025-07-29","o":2.96,"h":3.17,"l":2.89,"c":2.91,"v":153600},{"d":"2025-07-30","o":2.96,"h":3.15,"l":2.86,"c":2.98,"v":205600},{"d":"2025-07-31","o":2.98,"h":3.02,"l":2.91,"c":3,"v":69700},{"d":"2025-08-01","o":2.91,"h":2.95,"l":2.74,"c":2.83,"v":86600},{"d":"2025-08-04","o":2.88,"h":3.15,"l":2.78,"c":3.01,"v":95300},{"d":"2025-08-05","o":3.02,"h":3.09,"l":2.93,"c":3.08,"v":34700},{"d":"2025-08-06","o":3.08,"h":3.08,"l":2.84,"c":2.87,"v":78100},{"d":"2025-08-07","o":2.79,"h":2.92,"l":2.63,"c":2.64,"v":57000},{"d":"2025-08-08","o":2.69,"h":2.99,"l":2.63,"c":2.76,"v":72300},{"d":"2025-08-11","o":2.72,"h":2.75,"l":2.51,"c":2.56,"v":51600},{"d":"2025-08-12","o":2.57,"h":2.67,"l":2.46,"c":2.47,"v":112600},{"d":"2025-08-13","o":2.48,"h":2.69,"l":2.48,"c":2.67,"v":59900},{"d":"2025-08-14","o":2.63,"h":2.75,"l":2.56,"c":2.7,"v":36000},{"d":"2025-08-15","o":2.68,"h":2.81,"l":2.61,"c":2.75,"v":63500},{"d":"2025-08-18","o":2.78,"h":3.24,"l":2.72,"c":3.1,"v":137400},{"d":"2025-08-19","o":3.1,"h":3.22,"l":2.77,"c":2.79,"v":102000},{"d":"2025-08-20","o":2.77,"h":2.9,"l":2.64,"c":2.71,"v":24200},{"d":"2025-08-21","o":2.7,"h":2.9,"l":2.68,"c":2.77,"v":29200},{"d":"2025-08-22","o":2.78,"h":2.97,"l":2.78,"c":2.88,"v":50100},{"d":"2025-08-25","o":2.84,"h":2.96,"l":2.8,"c":2.82,"v":23200},{"d":"2025-08-26","o":2.68,"h":2.91,"l":2.68,"c":2.84,"v":37000},{"d":"2025-08-27","o":2.78,"h":3.39,"l":2.78,"c":3.27,"v":139500},{"d":"2025-08-28","o":3.25,"h":3.47,"l":3.12,"c":3.16,"v":65800},{"d":"2025-08-29","o":3.3,"h":3.3,"l":3.15,"c":3.15,"v":35200},{"d":"2025-09-02","o":3.17,"h":3.24,"l":3,"c":3.09,"v":44500},{"d":"2025-09-03","o":3.1,"h":3.24,"l":3.01,"c":3.18,"v":45900},{"d":"2025-09-04","o":3.14,"h":3.21,"l":3.07,"c":3.11,"v":38100},{"d":"2025-09-05","o":3.22,"h":3.62,"l":3.11,"c":3.61,"v":128800},{"d":"2025-09-08","o":3.7,"h":3.7,"l":3,"c":3.09,"v":119600},{"d":"2025-09-09","o":3.13,"h":3.2,"l":2.73,"c":2.78,"v":94100},{"d":"2025-09-10","o":2.8,"h":2.85,"l":2.65,"c":2.7,"v":48100},{"d":"2025-09-11","o":2.7,"h":2.75,"l":2.56,"c":2.66,"v":188800},{"d":"2025-09-12","o":2.7,"h":2.75,"l":2.55,"c":2.55,"v":52900},{"d":"2025-09-15","o":2.55,"h":2.62,"l":2.32,"c":2.35,"v":100500},{"d":"2025-09-16","o":2.34,"h":2.5,"l":2.3,"c":2.37,"v":50100},{"d":"2025-09-17","o":2.41,"h":2.55,"l":2.22,"c":2.28,"v":107800},{"d":"2025-09-18","o":2.32,"h":2.42,"l":2.29,"c":2.38,"v":120000},{"d":"2025-09-19","o":2.39,"h":2.98,"l":2.37,"c":2.88,"v":478700},{"d":"2025-09-22","o":2.87,"h":2.99,"l":2.55,"c":2.7,"v":95300},{"d":"2025-09-23","o":2.69,"h":2.86,"l":2.58,"c":2.59,"v":17200},{"d":"2025-09-24","o":2.6,"h":2.89,"l":2.52,"c":2.88,"v":156900},{"d":"2025-09-25","o":2.85,"h":3.08,"l":2.85,"c":3.01,"v":150300},{"d":"2025-09-26","o":3.01,"h":3.01,"l":2.82,"c":2.96,"v":193800},{"d":"2025-09-29","o":2.98,"h":2.98,"l":2.86,"c":2.92,"v":70500},{"d":"2025-09-30","o":2.92,"h":2.99,"l":2.8,"c":2.87,"v":60900},{"d":"2025-10-01","o":2.84,"h":2.99,"l":2.84,"c":2.92,"v":38800},{"d":"2025-10-02","o":2.95,"h":2.99,"l":2.87,"c":2.95,"v":19100},{"d":"2025-10-03","o":2.97,"h":3,"l":2.86,"c":2.95,"v":44900},{"d":"2025-10-06","o":2.97,"h":3,"l":2.91,"c":2.93,"v":28500},{"d":"2025-10-07","o":2.89,"h":2.97,"l":2.82,"c":2.9,"v":33600},{"d":"2025-10-08","o":2.93,"h":3.03,"l":2.89,"c":3,"v":25200},{"d":"2025-10-09","o":3.01,"h":3.03,"l":2.98,"c":3,"v":25800},{"d":"2025-10-10","o":3.05,"h":3.05,"l":2.71,"c":2.81,"v":42700},{"d":"2025-10-13","o":2.87,"h":2.89,"l":2.72,"c":2.74,"v":16300},{"d":"2025-10-14","o":2.71,"h":2.88,"l":2.71,"c":2.87,"v":17500},{"d":"2025-10-15","o":2.91,"h":3.05,"l":2.88,"c":3.01,"v":39700},{"d":"2025-10-16","o":3.03,"h":3.05,"l":2.75,"c":2.77,"v":22210400},{"d":"2025-10-17","o":5.59,"h":7.36,"l":5.14,"c":6.01,"v":100333000},{"d":"2025-10-20","o":5.66,"h":5.7,"l":4.12,"c":4.91,"v":3141700},{"d":"2025-10-21","o":4.67,"h":5.24,"l":4.36,"c":4.36,"v":987800},{"d":"2025-10-22","o":4.29,"h":4.74,"l":4.2,"c":4.48,"v":689600},{"d":"2025-10-23","o":4.49,"h":4.96,"l":4.42,"c":4.84,"v":639200},{"d":"2025-10-24","o":5.6,"h":5.62,"l":4.84,"c":5.41,"v":996500},{"d":"2025-10-27","o":5.61,"h":5.61,"l":4.75,"c":5.04,"v":502000},{"d":"2025-10-28","o":4.97,"h":4.99,"l":4.65,"c":4.73,"v":259500},{"d":"2025-10-29","o":4.75,"h":4.84,"l":4.35,"c":4.39,"v":270100},{"d":"2025-10-30","o":4.41,"h":4.56,"l":3.94,"c":3.94,"v":413800},{"d":"2025-10-31","o":4,"h":4.24,"l":3.95,"c":4.17,"v":197300},{"d":"2025-11-03","o":4.16,"h":4.24,"l":3.75,"c":3.77,"v":331000},{"d":"2025-11-04","o":3.74,"h":4,"l":3.56,"c":3.59,"v":230500},{"d":"2025-11-05","o":3.54,"h":3.68,"l":3.42,"c":3.44,"v":332100},{"d":"2025-11-06","o":3.45,"h":3.56,"l":3.34,"c":3.44,"v":167800},{"d":"2025-11-07","o":3.4,"h":3.52,"l":3.28,"c":3.46,"v":208600},{"d":"2025-11-10","o":3.56,"h":3.71,"l":3.44,"c":3.66,"v":233900},{"d":"2025-11-11","o":3.68,"h":3.71,"l":3.53,"c":3.59,"v":194800},{"d":"2025-11-12","o":3.59,"h":4.1,"l":3.25,"c":3.98,"v":460700},{"d":"2025-11-13","o":4.07,"h":4.07,"l":3.37,"c":3.39,"v":292100},{"d":"2025-11-14","o":3.25,"h":3.39,"l":3.2,"c":3.25,"v":196700},{"d":"2025-11-17","o":3.25,"h":3.54,"l":3.19,"c":3.51,"v":172600},{"d":"2025-11-18","o":3.61,"h":3.94,"l":3.54,"c":3.89,"v":227300},{"d":"2025-11-19","o":3.92,"h":3.92,"l":3.34,"c":3.39,"v":165100},{"d":"2025-11-20","o":3.49,"h":3.49,"l":3.16,"c":3.17,"v":107800},{"d":"2025-11-21","o":3.1,"h":3.34,"l":3.05,"c":3.13,"v":83800},{"d":"2025-11-24","o":3.12,"h":3.35,"l":3.12,"c":3.31,"v":98700},{"d":"2025-11-25","o":3.34,"h":3.4,"l":3.21,"c":3.37,"v":37900},{"d":"2025-11-26","o":3.34,"h":3.64,"l":3.28,"c":3.58,"v":123900},{"d":"2025-11-28","o":3.62,"h":3.78,"l":3.58,"c":3.76,"v":66100},{"d":"2025-12-01","o":3.69,"h":3.69,"l":3.36,"c":3.47,"v":191700},{"d":"2025-12-02","o":3.53,"h":3.53,"l":3.3,"c":3.34,"v":49100},{"d":"2025-12-03","o":3.36,"h":3.62,"l":3.28,"c":3.58,"v":65000},{"d":"2025-12-04","o":3.55,"h":3.79,"l":3.51,"c":3.78,"v":62000},{"d":"2025-12-05","o":3.8,"h":3.8,"l":3.32,"c":3.36,"v":142800},{"d":"2025-12-08","o":3.36,"h":3.52,"l":3,"c":3.08,"v":278000},{"d":"2025-12-09","o":3.1,"h":3.29,"l":2.96,"c":3.12,"v":135500},{"d":"2025-12-10","o":3.13,"h":3.15,"l":3,"c":3.07,"v":136400},{"d":"2025-12-11","o":3.11,"h":3.3,"l":3.05,"c":3.14,"v":125700},{"d":"2025-12-12","o":3.18,"h":3.3,"l":3.08,"c":3.3,"v":80700},{"d":"2025-12-15","o":4.09,"h":7.25,"l":4.08,"c":6.3,"v":47772200},{"d":"2025-12-16","o":6.17,"h":6.3,"l":4.36,"c":4.55,"v":3297700},{"d":"2025-12-17","o":4.55,"h":4.59,"l":4,"c":4.32,"v":833300},{"d":"2025-12-18","o":4.42,"h":4.75,"l":4.37,"c":4.65,"v":493800},{"d":"2025-12-19","o":4.64,"h":5.08,"l":4.64,"c":4.74,"v":653600},{"d":"2025-12-22","o":4.81,"h":4.81,"l":4.42,"c":4.46,"v":294800},{"d":"2025-12-23","o":4.46,"h":4.46,"l":4.13,"c":4.27,"v":284500},{"d":"2025-12-24","o":4.3,"h":4.46,"l":4.15,"c":4.3,"v":163700},{"d":"2025-12-26","o":4.32,"h":4.35,"l":4.17,"c":4.18,"v":178700},{"d":"2025-12-29","o":4.27,"h":4.5,"l":4.17,"c":4.43,"v":181800},{"d":"2025-12-30","o":4.48,"h":4.52,"l":4.18,"c":4.18,"v":120900},{"d":"2025-12-31","o":4.25,"h":4.33,"l":4.18,"c":4.29,"v":118800},{"d":"2026-01-02","o":4.33,"h":4.43,"l":4.1,"c":4.23,"v":131900},{"d":"2026-01-05","o":4.25,"h":4.3,"l":4.12,"c":4.17,"v":129200},{"d":"2026-01-06","o":4.13,"h":4.5,"l":4.13,"c":4.41,"v":201300},{"d":"2026-01-07","o":4.38,"h":4.68,"l":4.38,"c":4.6,"v":281800},{"d":"2026-01-08","o":4.64,"h":4.68,"l":4.44,"c":4.58,"v":135200},{"d":"2026-01-09","o":4.6,"h":4.9,"l":4.5,"c":4.86,"v":250200},{"d":"2026-01-12","o":4.86,"h":5.16,"l":4.78,"c":4.88,"v":654900},{"d":"2026-01-13","o":4.97,"h":4.97,"l":4.53,"c":4.6,"v":276300},{"d":"2026-01-14","o":4.55,"h":4.85,"l":4.52,"c":4.78,"v":159900},{"d":"2026-01-15","o":4.81,"h":4.81,"l":4.4,"c":4.46,"v":193600},{"d":"2026-01-16","o":4.4,"h":4.48,"l":4.31,"c":4.42,"v":145200},{"d":"2026-01-20","o":4.32,"h":4.69,"l":4.2,"c":4.62,"v":196200},{"d":"2026-01-21","o":4.66,"h":5.1,"l":4.6,"c":4.75,"v":324000},{"d":"2026-01-22","o":4.83,"h":4.97,"l":4.75,"c":4.95,"v":208600},{"d":"2026-01-23","o":4.98,"h":4.98,"l":4.75,"c":4.78,"v":174800},{"d":"2026-01-26","o":4.8,"h":4.83,"l":4.62,"c":4.68,"v":77800},{"d":"2026-01-27","o":4.68,"h":4.93,"l":4.5,"c":4.85,"v":167300},{"d":"2026-01-28","o":4.93,"h":4.93,"l":4.47,"c":4.47,"v":167700},{"d":"2026-01-29","o":4.43,"h":4.53,"l":4.1,"c":4.15,"v":236900},{"d":"2026-01-30","o":4.17,"h":4.22,"l":3.72,"c":3.89,"v":338700},{"d":"2026-02-02","o":3.84,"h":4.24,"l":3.84,"c":4.18,"v":219200},{"d":"2026-02-03","o":4.19,"h":4.23,"l":4.01,"c":4.14,"v":173400},{"d":"2026-02-04","o":4.2,"h":4.2,"l":3.85,"c":4.02,"v":120900},{"d":"2026-02-05","o":3.97,"h":4.16,"l":3.75,"c":3.87,"v":156400},{"d":"2026-02-06","o":4.05,"h":4.13,"l":3.9,"c":4.03,"v":145100},{"d":"2026-02-09","o":4.03,"h":4.03,"l":3.62,"c":3.74,"v":144400},{"d":"2026-02-10","o":3.86,"h":4.1,"l":3.81,"c":3.89,"v":113200},{"d":"2026-02-11","o":3.9,"h":3.94,"l":3.68,"c":3.85,"v":114500},{"d":"2026-02-12","o":3.89,"h":4.11,"l":3.73,"c":3.99,"v":168000},{"d":"2026-02-13","o":4,"h":4.14,"l":3.89,"c":4,"v":40000},{"d":"2026-02-17","o":3.96,"h":4.2,"l":3.87,"c":4.11,"v":83000},{"d":"2026-02-18","o":4.07,"h":4.27,"l":4.01,"c":4.15,"v":63500},{"d":"2026-02-19","o":4.16,"h":4.66,"l":4.07,"c":4.53,"v":240900},{"d":"2026-02-20","o":4.53,"h":4.69,"l":4.44,"c":4.68,"v":129600},{"d":"2026-02-23","o":4.59,"h":5,"l":4.48,"c":4.8,"v":113100},{"d":"2026-02-24","o":4.75,"h":5.15,"l":4.72,"c":5.02,"v":125500},{"d":"2026-02-25","o":5.07,"h":5.07,"l":4.86,"c":5.03,"v":120900},{"d":"2026-02-26","o":5,"h":5.6,"l":4.89,"c":5.45,"v":194700},{"d":"2026-02-27","o":5.42,"h":6.07,"l":5.3,"c":5.82,"v":242000},{"d":"2026-03-02","o":5.47,"h":5.78,"l":5.24,"c":5.77,"v":260300},{"d":"2026-03-03","o":5.58,"h":5.66,"l":5.19,"c":5.47,"v":165800},{"d":"2026-03-04","o":5.55,"h":5.75,"l":5.37,"c":5.46,"v":83700},{"d":"2026-03-05","o":5.54,"h":5.75,"l":5.21,"c":5.74,"v":136000},{"d":"2026-03-06","o":5.5,"h":5.9,"l":5.5,"c":5.74,"v":140200},{"d":"2026-03-09","o":5.63,"h":5.9,"l":5.48,"c":5.71,"v":109500},{"d":"2026-03-10","o":5.72,"h":6.16,"l":5.64,"c":6.08,"v":144800},{"d":"2026-03-11","o":6.12,"h":7.75,"l":6,"c":7.13,"v":855100},{"d":"2026-03-12","o":7.01,"h":7.55,"l":6.7,"c":6.75,"v":383600},{"d":"2026-03-13","o":6.65,"h":6.76,"l":5.95,"c":6.18,"v":203600},{"d":"2026-03-16","o":6.25,"h":6.65,"l":6.09,"c":6.18,"v":104000},{"d":"2026-03-17","o":6.25,"h":6.6,"l":6.15,"c":6.32,"v":101700},{"d":"2026-03-18","o":6.19,"h":6.33,"l":5.63,"c":5.8,"v":229800},{"d":"2026-03-19","o":5.82,"h":5.89,"l":5.36,"c":5.52,"v":137200},{"d":"2026-03-20","o":5.4,"h":5.7,"l":5.2,"c":5.32,"v":89100},{"d":"2026-03-23","o":5.25,"h":5.4,"l":5.08,"c":5.37,"v":83900},{"d":"2026-03-24","o":5.35,"h":5.45,"l":5.16,"c":5.23,"v":78000},{"d":"2026-03-25","o":5.37,"h":5.68,"l":5.37,"c":5.46,"v":56000},{"d":"2026-03-26","o":5.55,"h":5.67,"l":5.16,"c":5.16,"v":106800},{"d":"2026-03-27","o":5.21,"h":5.43,"l":4.74,"c":5.01,"v":167500},{"d":"2026-03-30","o":5.07,"h":5.74,"l":5.07,"c":5.45,"v":177900},{"d":"2026-03-31","o":5.54,"h":6.49,"l":5.54,"c":6.44,"v":196137},{"d":"2026-04-01","o":6.52,"h":7.14,"l":6.25,"c":6.75,"v":223873},{"d":"2026-04-02","o":6.53,"h":6.8,"l":6.38,"c":6.74,"v":145329},{"d":"2026-04-06","o":7,"h":7.7,"l":6.88,"c":7.29,"v":346727},{"d":"2026-04-07","o":7.21,"h":7.21,"l":6.56,"c":6.67,"v":128833},{"d":"2026-04-08","o":6.95,"h":6.95,"l":6.07,"c":6.19,"v":156140},{"d":"2026-04-09","o":6.13,"h":7.15,"l":6.13,"c":6.8,"v":188995},{"d":"2026-04-10","o":6.84,"h":6.97,"l":6.62,"c":6.81,"v":121202},{"d":"2026-04-13","o":6.83,"h":7.34,"l":6.74,"c":7.18,"v":222646},{"d":"2026-04-14","o":7.25,"h":7.92,"l":7.1,"c":7.49,"v":228530},{"d":"2026-04-15","o":7.88,"h":9.16,"l":7.71,"c":9.1,"v":876672},{"d":"2026-04-16","o":8.98,"h":12.42,"l":8.93,"c":12.11,"v":1271633},{"d":"2026-04-17","o":12.68,"h":13.2,"l":11.11,"c":12.55,"v":743403},{"d":"2026-04-20","o":12.51,"h":14.53,"l":12.11,"c":13.39,"v":640616},{"d":"2026-04-21","o":13.5,"h":13.5,"l":11.85,"c":12.54,"v":506738},{"d":"2026-04-22","o":12.5,"h":12.79,"l":10.51,"c":11.73,"v":392782},{"d":"2026-04-23","o":11.45,"h":11.99,"l":10.95,"c":11.3,"v":172357},{"d":"2026-04-24","o":11.42,"h":11.64,"l":10.24,"c":10.32,"v":151285},{"d":"2026-04-27","o":10.18,"h":11.36,"l":10.01,"c":10.75,"v":120662},{"d":"2026-04-28","o":10.44,"h":10.59,"l":8.66,"c":9.07,"v":274604},{"d":"2026-04-29","o":9.04,"h":9.33,"l":8.52,"c":8.72,"v":241968},{"d":"2026-04-30","o":8.92,"h":10.52,"l":8.75,"c":10.24,"v":240266},{"d":"2026-05-01","o":10.23,"h":11.13,"l":9.8,"c":10.8,"v":193640},{"d":"2026-05-04","o":10.82,"h":11.59,"l":10.6,"c":11.29,"v":111007},{"d":"2026-05-05","o":11.16,"h":11.37,"l":10.53,"c":10.6,"v":145265},{"d":"2026-05-06","o":11.31,"h":13,"l":11,"c":12.39,"v":307263},{"d":"2026-05-07","o":12.39,"h":12.58,"l":12,"c":12.52,"v":151712},{"d":"2026-05-08","o":12.06,"h":12.68,"l":10.2,"c":10.89,"v":5281114},{"d":"2026-05-11","o":11.68,"h":11.68,"l":10.43,"c":10.6,"v":863628},{"d":"2026-05-12","o":11,"h":11.77,"l":10.48,"c":10.63,"v":528823},{"d":"2026-05-13","o":10.67,"h":10.93,"l":10.23,"c":10.5,"v":423606},{"d":"2026-05-14","o":11.38,"h":11.5,"l":10.25,"c":10.68,"v":387078},{"d":"2026-05-15","o":10.6,"h":10.68,"l":9.61,"c":9.78,"v":522784},{"d":"2026-05-18","o":9.96,"h":10.17,"l":8.91,"c":9.22,"v":516444},{"d":"2026-05-19","o":9.05,"h":9.35,"l":8.34,"c":8.55,"v":844678}]