[{"d":"2025-07-24","o":28.5,"h":29.45,"l":25.94,"c":26.5,"v":22487700},{"d":"2025-07-25","o":26.24,"h":31.18,"l":26.12,"c":29.79,"v":5951800},{"d":"2025-07-28","o":29.77,"h":30.94,"l":29.11,"c":29.48,"v":2376300},{"d":"2025-07-29","o":29,"h":29.65,"l":27.66,"c":28.38,"v":1603800},{"d":"2025-07-30","o":28.01,"h":29.06,"l":26.76,"c":27.18,"v":4192200},{"d":"2025-07-31","o":27.13,"h":28.38,"l":26.8,"c":27.54,"v":1407400},{"d":"2025-08-01","o":27.01,"h":27.96,"l":26.12,"c":26.86,"v":920000},{"d":"2025-08-04","o":26.65,"h":27.65,"l":26.5,"c":27.05,"v":591300},{"d":"2025-08-05","o":27,"h":28.49,"l":27,"c":28.4,"v":590200},{"d":"2025-08-06","o":28.96,"h":29.22,"l":28.19,"c":28.95,"v":1162100},{"d":"2025-08-07","o":28.48,"h":28.98,"l":27.18,"c":27.24,"v":647900},{"d":"2025-08-08","o":27.23,"h":28.49,"l":26.54,"c":27.53,"v":745500},{"d":"2025-08-11","o":27.4,"h":28.58,"l":27.18,"c":27.52,"v":601200},{"d":"2025-08-12","o":27.1,"h":28.83,"l":26.8,"c":28.55,"v":619900},{"d":"2025-08-13","o":28.5,"h":29.07,"l":28.37,"c":28.8,"v":290200},{"d":"2025-08-14","o":28.53,"h":28.89,"l":27.79,"c":28.33,"v":322400},{"d":"2025-08-15","o":28.18,"h":28.76,"l":27.9,"c":28.33,"v":323900},{"d":"2025-08-18","o":28.11,"h":29.29,"l":28.11,"c":28.55,"v":399400},{"d":"2025-08-19","o":28.55,"h":29.94,"l":28.11,"c":29.39,"v":661300},{"d":"2025-08-20","o":29.2,"h":30.48,"l":28.59,"c":30,"v":1238000},{"d":"2025-08-21","o":30,"h":30.15,"l":29.07,"c":29.7,"v":682000},{"d":"2025-08-22","o":29.42,"h":30.35,"l":29.35,"c":30.05,"v":753700},{"d":"2025-08-25","o":29.96,"h":30.27,"l":29.45,"c":29.85,"v":654900},{"d":"2025-08-26","o":29.84,"h":30,"l":28.66,"c":29.23,"v":902100},{"d":"2025-08-27","o":29.23,"h":29.79,"l":28.84,"c":29.29,"v":919800},{"d":"2025-08-28","o":28,"h":28.4,"l":20.59,"c":21.57,"v":7346600},{"d":"2025-08-29","o":21.5,"h":21.66,"l":18.26,"c":20.05,"v":4458300},{"d":"2025-09-02","o":20,"h":21.68,"l":19.72,"c":21.22,"v":1911500},{"d":"2025-09-03","o":20.84,"h":21.25,"l":20.07,"c":20.52,"v":1464900},{"d":"2025-09-04","o":20.52,"h":20.81,"l":19.94,"c":20.56,"v":1235700},{"d":"2025-09-05","o":20.73,"h":20.73,"l":19.99,"c":20.15,"v":809100},{"d":"2025-09-08","o":20,"h":20.48,"l":19.93,"c":20.22,"v":924200},{"d":"2025-09-09","o":20.1,"h":20.25,"l":19.3,"c":20.08,"v":1644800},{"d":"2025-09-10","o":19.81,"h":20.5,"l":19.44,"c":19.65,"v":1626900},{"d":"2025-09-11","o":19.6,"h":19.84,"l":18.63,"c":18.7,"v":1017600},{"d":"2025-09-12","o":18.75,"h":18.75,"l":17.02,"c":17.21,"v":1835900},{"d":"2025-09-15","o":17.25,"h":17.9,"l":17.1,"c":17.57,"v":1120900},{"d":"2025-09-16","o":17.36,"h":17.61,"l":16.58,"c":16.95,"v":1038200},{"d":"2025-09-17","o":17.05,"h":17.35,"l":16.33,"c":16.47,"v":1307700},{"d":"2025-09-18","o":16.77,"h":17.13,"l":16.26,"c":17.1,"v":1098300},{"d":"2025-09-19","o":16.86,"h":17.13,"l":16.15,"c":16.32,"v":482200},{"d":"2025-09-22","o":16.12,"h":16.41,"l":15.9,"c":16.06,"v":580800},{"d":"2025-09-23","o":16.15,"h":16.48,"l":15.87,"c":15.96,"v":403300},{"d":"2025-09-24","o":15.93,"h":16.12,"l":15.43,"c":15.43,"v":569700},{"d":"2025-09-25","o":15.29,"h":15.66,"l":14.92,"c":15.63,"v":899900},{"d":"2025-09-26","o":15.63,"h":15.77,"l":14.8,"c":14.82,"v":766700},{"d":"2025-09-29","o":15.06,"h":15.35,"l":14.33,"c":14.49,"v":1771500},{"d":"2025-09-30","o":14.6,"h":15.23,"l":14.41,"c":14.89,"v":2115500},{"d":"2025-10-01","o":14.8,"h":14.91,"l":14.03,"c":14.17,"v":1578900},{"d":"2025-10-02","o":14.34,"h":14.34,"l":12.88,"c":13.71,"v":3277400},{"d":"2025-10-03","o":13.8,"h":15.15,"l":13.63,"c":14.9,"v":1887700},{"d":"2025-10-06","o":15.65,"h":15.75,"l":14.57,"c":15,"v":1851700},{"d":"2025-10-07","o":14.97,"h":15.23,"l":14.29,"c":14.37,"v":1299200},{"d":"2025-10-08","o":14.45,"h":15.56,"l":14.45,"c":14.98,"v":1421000},{"d":"2025-10-09","o":14.94,"h":15.17,"l":14.64,"c":14.64,"v":1173100},{"d":"2025-10-10","o":14.59,"h":14.8,"l":14,"c":14,"v":754400},{"d":"2025-10-13","o":14,"h":14.13,"l":13.81,"c":14.05,"v":570100},{"d":"2025-10-14","o":13.99,"h":15.05,"l":13.8,"c":14.54,"v":855800},{"d":"2025-10-15","o":14.73,"h":14.83,"l":13.98,"c":14,"v":1046300},{"d":"2025-10-16","o":14.03,"h":14.13,"l":13.05,"c":13.13,"v":769400},{"d":"2025-10-17","o":13.05,"h":13.15,"l":12.55,"c":12.92,"v":806800},{"d":"2025-10-20","o":12.99,"h":13.2,"l":12.45,"c":12.74,"v":757900},{"d":"2025-10-21","o":12.75,"h":13.19,"l":12.5,"c":12.76,"v":764800},{"d":"2025-10-22","o":12.7,"h":12.84,"l":12.1,"c":12.5,"v":1340600},{"d":"2025-10-23","o":12.5,"h":12.77,"l":12.22,"c":12.4,"v":1278200},{"d":"2025-10-24","o":12.44,"h":12.63,"l":12.24,"c":12.47,"v":756300},{"d":"2025-10-27","o":12.56,"h":12.87,"l":12.4,"c":12.7,"v":747100},{"d":"2025-10-28","o":12.66,"h":12.67,"l":12.34,"c":12.37,"v":775500},{"d":"2025-10-29","o":12.31,"h":12.5,"l":11.68,"c":11.74,"v":502800},{"d":"2025-10-30","o":11.66,"h":11.86,"l":11.34,"c":11.35,"v":538200},{"d":"2025-10-31","o":11.34,"h":11.74,"l":11.25,"c":11.62,"v":591800},{"d":"2025-11-03","o":11.63,"h":11.77,"l":11.25,"c":11.37,"v":824900},{"d":"2025-11-04","o":11.2,"h":12.17,"l":11.2,"c":12.07,"v":2200200},{"d":"2025-11-05","o":12.14,"h":12.56,"l":11.88,"c":12.31,"v":1999900},{"d":"2025-11-06","o":12.31,"h":12.45,"l":11.9,"c":12.05,"v":742300},{"d":"2025-11-07","o":11.79,"h":12.65,"l":11.71,"c":12.64,"v":713100},{"d":"2025-11-10","o":12.63,"h":12.63,"l":11.94,"c":12.29,"v":1703000},{"d":"2025-11-11","o":12.38,"h":12.77,"l":12.23,"c":12.54,"v":1272000},{"d":"2025-11-12","o":12.7,"h":12.79,"l":12.23,"c":12.6,"v":1587400},{"d":"2025-11-13","o":12.86,"h":13.89,"l":12.68,"c":13.76,"v":2820500},{"d":"2025-11-14","o":13.72,"h":13.84,"l":13.05,"c":13.56,"v":1839000},{"d":"2025-11-17","o":13.56,"h":13.9,"l":12.69,"c":12.93,"v":1268700},{"d":"2025-11-18","o":13.2,"h":13.72,"l":12.81,"c":13.7,"v":1152800},{"d":"2025-11-19","o":13.7,"h":13.7,"l":13.14,"c":13.38,"v":1447300},{"d":"2025-11-20","o":13.58,"h":13.73,"l":12.83,"c":12.85,"v":796100},{"d":"2025-11-21","o":13,"h":13.38,"l":12.76,"c":12.96,"v":803100},{"d":"2025-11-24","o":13,"h":13.82,"l":12.95,"c":13.71,"v":1391300},{"d":"2025-11-25","o":13.7,"h":14.52,"l":13.52,"c":14.38,"v":1093500},{"d":"2025-11-26","o":14.49,"h":14.85,"l":14.26,"c":14.59,"v":810700},{"d":"2025-11-28","o":14.67,"h":14.83,"l":14.47,"c":14.57,"v":311700},{"d":"2025-12-01","o":14.46,"h":14.81,"l":14.2,"c":14.72,"v":741700},{"d":"2025-12-02","o":14.79,"h":14.85,"l":14.31,"c":14.53,"v":1337700},{"d":"2025-12-03","o":14.67,"h":14.88,"l":14.12,"c":14.15,"v":722200},{"d":"2025-12-04","o":14.44,"h":15.34,"l":14.44,"c":15.05,"v":1066000},{"d":"2025-12-05","o":15.14,"h":15.49,"l":14.79,"c":15.24,"v":829400},{"d":"2025-12-08","o":15.25,"h":15.48,"l":14.4,"c":14.83,"v":2093200},{"d":"2025-12-09","o":14.99,"h":15.4,"l":14.66,"c":15.37,"v":589200},{"d":"2025-12-10","o":15.35,"h":15.42,"l":14.92,"c":15.41,"v":736800},{"d":"2025-12-11","o":15.49,"h":16.01,"l":15.32,"c":15.73,"v":1461500},{"d":"2025-12-12","o":15.97,"h":16.15,"l":15.43,"c":15.67,"v":1243800},{"d":"2025-12-15","o":15.68,"h":15.87,"l":15.27,"c":15.39,"v":1443200},{"d":"2025-12-16","o":15.43,"h":15.69,"l":15.08,"c":15.35,"v":687300},{"d":"2025-12-17","o":15.4,"h":15.78,"l":15.1,"c":15.75,"v":930200},{"d":"2025-12-18","o":15.79,"h":16.16,"l":15.63,"c":15.82,"v":844600},{"d":"2025-12-19","o":15.81,"h":16.32,"l":15.57,"c":16.31,"v":849000},{"d":"2025-12-22","o":16.46,"h":17.32,"l":16.17,"c":17.15,"v":1820400},{"d":"2025-12-23","o":17,"h":17.22,"l":16.19,"c":16.88,"v":1277400},{"d":"2025-12-24","o":16.99,"h":17.3,"l":16.76,"c":16.86,"v":383000},{"d":"2025-12-26","o":16.89,"h":17.18,"l":16.4,"c":16.51,"v":598100},{"d":"2025-12-29","o":16.5,"h":16.77,"l":16.22,"c":16.43,"v":462400},{"d":"2025-12-30","o":16.49,"h":16.65,"l":16.21,"c":16.41,"v":494300},{"d":"2025-12-31","o":16.35,"h":16.5,"l":16.12,"c":16.35,"v":1030900},{"d":"2026-01-02","o":16.32,"h":16.46,"l":15.43,"c":15.61,"v":1865100},{"d":"2026-01-05","o":15.67,"h":16.03,"l":15.31,"c":15.7,"v":875300},{"d":"2026-01-06","o":15.55,"h":15.89,"l":15.1,"c":15.85,"v":601300},{"d":"2026-01-07","o":15.83,"h":15.95,"l":15.57,"c":15.61,"v":552000},{"d":"2026-01-08","o":15.77,"h":16.05,"l":15.58,"c":15.84,"v":503900},{"d":"2026-01-09","o":15.93,"h":16.19,"l":15.59,"c":15.8,"v":704800},{"d":"2026-01-12","o":15.75,"h":15.8,"l":15.32,"c":15.35,"v":571400},{"d":"2026-01-13","o":15.37,"h":15.61,"l":14.7,"c":15.43,"v":839800},{"d":"2026-01-14","o":15.25,"h":15.39,"l":14.91,"c":15.26,"v":846800},{"d":"2026-01-15","o":16.09,"h":16.14,"l":15.34,"c":15.37,"v":749200},{"d":"2026-01-16","o":15.23,"h":15.91,"l":14.99,"c":15.04,"v":1302400},{"d":"2026-01-20","o":14.78,"h":14.82,"l":13.98,"c":14.05,"v":2360500},{"d":"2026-01-21","o":14,"h":14.83,"l":13.77,"c":14.72,"v":2472800},{"d":"2026-01-22","o":14.86,"h":14.99,"l":14.26,"c":14.26,"v":884300},{"d":"2026-01-23","o":14.19,"h":14.92,"l":14.14,"c":14.85,"v":974100},{"d":"2026-01-26","o":14.9,"h":14.99,"l":14.45,"c":14.52,"v":623300},{"d":"2026-01-27","o":14.6,"h":14.6,"l":13.54,"c":13.87,"v":804100},{"d":"2026-01-28","o":13.89,"h":13.97,"l":13.61,"c":13.89,"v":1749200},{"d":"2026-01-29","o":13.82,"h":13.89,"l":13.53,"c":13.83,"v":1139300},{"d":"2026-01-30","o":13.83,"h":14.14,"l":13.66,"c":13.66,"v":901800},{"d":"2026-02-02","o":13.71,"h":13.77,"l":12.75,"c":12.76,"v":954500},{"d":"2026-02-03","o":12.75,"h":12.8,"l":11.33,"c":11.76,"v":1816600},{"d":"2026-02-04","o":11.56,"h":12.52,"l":11.27,"c":12.06,"v":1777800},{"d":"2026-02-05","o":11.9,"h":12.26,"l":11.62,"c":11.79,"v":1621300},{"d":"2026-02-06","o":11.86,"h":12.15,"l":11.39,"c":11.72,"v":1189600},{"d":"2026-02-09","o":11.71,"h":11.91,"l":10.94,"c":11.39,"v":1562200},{"d":"2026-02-10","o":11.43,"h":11.64,"l":11.15,"c":11.42,"v":744300},{"d":"2026-02-11","o":11.41,"h":11.68,"l":11.1,"c":11.46,"v":1044800},{"d":"2026-02-12","o":11.35,"h":11.35,"l":10.63,"c":10.95,"v":1620000},{"d":"2026-02-13","o":10.95,"h":11.06,"l":10.53,"c":10.67,"v":1480900},{"d":"2026-02-17","o":10.7,"h":10.98,"l":10.28,"c":10.48,"v":981000},{"d":"2026-02-18","o":10.48,"h":10.84,"l":10.4,"c":10.57,"v":1593000},{"d":"2026-02-19","o":10.65,"h":10.84,"l":10.32,"c":10.5,"v":666300},{"d":"2026-02-20","o":10.5,"h":10.56,"l":10.21,"c":10.26,"v":874100},{"d":"2026-02-23","o":10.28,"h":10.28,"l":9.35,"c":9.36,"v":952400},{"d":"2026-02-24","o":9.38,"h":9.69,"l":9.18,"c":9.46,"v":1023600},{"d":"2026-02-25","o":9.5,"h":10.35,"l":9.5,"c":10.24,"v":1229900},{"d":"2026-02-26","o":10.34,"h":10.88,"l":10.3,"c":10.71,"v":1333900},{"d":"2026-02-27","o":10.89,"h":12.18,"l":10.8,"c":11.8,"v":2100000},{"d":"2026-03-02","o":11.39,"h":11.91,"l":11.24,"c":11.84,"v":852100},{"d":"2026-03-03","o":11.76,"h":11.86,"l":11.19,"c":11.6,"v":610900},{"d":"2026-03-04","o":11.6,"h":11.98,"l":11.05,"c":11.33,"v":1040900},{"d":"2026-03-05","o":11.39,"h":11.73,"l":11.2,"c":11.71,"v":1541700},{"d":"2026-03-06","o":11.76,"h":11.76,"l":11.14,"c":11.24,"v":969200},{"d":"2026-03-09","o":11.37,"h":11.38,"l":10.81,"c":10.94,"v":785000},{"d":"2026-03-10","o":10.89,"h":11.06,"l":10.55,"c":10.89,"v":843800},{"d":"2026-03-11","o":10.86,"h":10.99,"l":10.55,"c":10.66,"v":599400},{"d":"2026-03-12","o":10.62,"h":11,"l":10.47,"c":10.77,"v":677600},{"d":"2026-03-13","o":10.92,"h":11.06,"l":10.57,"c":10.71,"v":826500},{"d":"2026-03-16","o":10.61,"h":11.26,"l":10.61,"c":11.13,"v":658900},{"d":"2026-03-17","o":11.25,"h":11.74,"l":11.25,"c":11.63,"v":871400},{"d":"2026-03-18","o":11.48,"h":11.84,"l":11.29,"c":11.66,"v":1790500},{"d":"2026-03-19","o":11.7,"h":12.2,"l":10.91,"c":12.18,"v":2308500},{"d":"2026-03-20","o":12.52,"h":13.37,"l":12.42,"c":12.95,"v":2545500},{"d":"2026-03-23","o":12.95,"h":13.17,"l":12.21,"c":12.8,"v":2298900},{"d":"2026-03-24","o":12.79,"h":13.17,"l":12.62,"c":13.15,"v":1309200},{"d":"2026-03-25","o":13.21,"h":13.6,"l":12.72,"c":12.91,"v":1106600},{"d":"2026-03-26","o":12.98,"h":13.4,"l":12.89,"c":13.23,"v":1325900},{"d":"2026-03-27","o":13.19,"h":13.36,"l":12.9,"c":13.01,"v":942600},{"d":"2026-03-30","o":13.08,"h":13.41,"l":12.95,"c":13.31,"v":1027400},{"d":"2026-03-31","o":13.39,"h":13.77,"l":13.3,"c":13.36,"v":953630},{"d":"2026-04-01","o":13.35,"h":13.48,"l":12.85,"c":12.9,"v":1030738},{"d":"2026-04-02","o":12.91,"h":13.61,"l":12.74,"c":13.41,"v":750345},{"d":"2026-04-06","o":13.35,"h":13.64,"l":13.02,"c":13.17,"v":944703},{"d":"2026-04-07","o":13.25,"h":13.47,"l":12.98,"c":13.15,"v":702581},{"d":"2026-04-08","o":13.14,"h":13.58,"l":13.05,"c":13.08,"v":954692},{"d":"2026-04-09","o":13.05,"h":13.12,"l":12.68,"c":13.11,"v":978602},{"d":"2026-04-10","o":13.09,"h":13.21,"l":12.76,"c":12.77,"v":751632},{"d":"2026-04-13","o":12.83,"h":13.15,"l":12.78,"c":12.83,"v":1300647},{"d":"2026-04-14","o":12.8,"h":13.35,"l":12.57,"c":13.31,"v":2744745},{"d":"2026-04-15","o":13.39,"h":13.89,"l":13.37,"c":13.7,"v":1693470},{"d":"2026-04-16","o":13.58,"h":13.78,"l":13.39,"c":13.7,"v":704163},{"d":"2026-04-17","o":13.69,"h":14.09,"l":13.31,"c":14.09,"v":998094},{"d":"2026-04-20","o":14.05,"h":14.95,"l":14.21,"c":14.86,"v":1077182},{"d":"2026-04-21","o":14.84,"h":15.48,"l":14.74,"c":15.25,"v":894380},{"d":"2026-04-22","o":15.31,"h":15.96,"l":15.35,"c":15.9,"v":1157174},{"d":"2026-04-23","o":15.78,"h":15.89,"l":14.47,"c":14.47,"v":1446618},{"d":"2026-04-24","o":14.47,"h":14.63,"l":13.01,"c":13.13,"v":1636753},{"d":"2026-04-27","o":13.08,"h":13.71,"l":12.75,"c":13.58,"v":1217058},{"d":"2026-04-28","o":13.75,"h":13.97,"l":13.23,"c":13.4,"v":1050561},{"d":"2026-04-29","o":13.38,"h":13.49,"l":13.16,"c":13.16,"v":695501},{"d":"2026-04-30","o":12.92,"h":13.3,"l":12.42,"c":13.01,"v":1002726},{"d":"2026-05-01","o":13.2,"h":13.65,"l":12.89,"c":13.09,"v":799662},{"d":"2026-05-04","o":13.1,"h":13.55,"l":12.69,"c":12.98,"v":798412},{"d":"2026-05-05","o":12.89,"h":13.42,"l":12.69,"c":13.22,"v":853884},{"d":"2026-05-06","o":13.06,"h":13.39,"l":12.63,"c":12.87,"v":1009046},{"d":"2026-05-07","o":12.89,"h":13.9,"l":12.9,"c":13.56,"v":1295845},{"d":"2026-05-08","o":13.45,"h":13.6,"l":13.1,"c":13.2,"v":820615},{"d":"2026-05-11","o":13.14,"h":13.57,"l":13.07,"c":13.36,"v":1138004},{"d":"2026-05-12","o":13.55,"h":13.54,"l":13.26,"c":13.49,"v":723369},{"d":"2026-05-13","o":13.29,"h":13.38,"l":12.32,"c":12.53,"v":1575257},{"d":"2026-05-14","o":13.89,"h":15.42,"l":13.72,"c":14.61,"v":3080688},{"d":"2026-05-15","o":14.79,"h":15.89,"l":14.4,"c":15.44,"v":2214704},{"d":"2026-05-18","o":15.62,"h":16.07,"l":15.44,"c":15.91,"v":1533099},{"d":"2026-05-19","o":16.04,"h":16.8,"l":15.87,"c":16.54,"v":1277660}]