[{"d":"2025-08-01","o":14,"h":14.95,"l":14,"c":14.64,"v":4053700},{"d":"2025-08-04","o":14.63,"h":14.7,"l":14.41,"c":14.51,"v":155700},{"d":"2025-08-05","o":14.31,"h":14.67,"l":14.3,"c":14.46,"v":314900},{"d":"2025-08-06","o":14.4,"h":14.49,"l":14.26,"c":14.35,"v":385400},{"d":"2025-08-07","o":14.35,"h":14.36,"l":14.23,"c":14.31,"v":373000},{"d":"2025-08-08","o":14.31,"h":14.58,"l":14.26,"c":14.58,"v":341200},{"d":"2025-08-11","o":14.6,"h":14.65,"l":14.33,"c":14.48,"v":148400},{"d":"2025-08-12","o":14.5,"h":14.64,"l":14.36,"c":14.5,"v":368400},{"d":"2025-08-13","o":14.59,"h":14.67,"l":14.45,"c":14.49,"v":258100},{"d":"2025-08-14","o":14.48,"h":14.69,"l":14.42,"c":14.65,"v":494800},{"d":"2025-08-15","o":14.69,"h":14.69,"l":14.42,"c":14.6,"v":271200},{"d":"2025-08-18","o":14.5,"h":14.65,"l":14.45,"c":14.6,"v":187900},{"d":"2025-08-19","o":14.55,"h":14.94,"l":14.42,"c":14.93,"v":291700},{"d":"2025-08-20","o":14.97,"h":15.01,"l":14.71,"c":15,"v":184900},{"d":"2025-08-21","o":15.03,"h":15.05,"l":14.89,"c":14.99,"v":100700},{"d":"2025-08-22","o":14.9,"h":15.08,"l":14.77,"c":14.9,"v":175800},{"d":"2025-08-25","o":14.9,"h":14.98,"l":14.77,"c":14.81,"v":116300},{"d":"2025-08-26","o":14.8,"h":15.31,"l":14.73,"c":15.15,"v":229200},{"d":"2025-08-27","o":15.2,"h":15.33,"l":14.99,"c":15.26,"v":188300},{"d":"2025-08-28","o":15.35,"h":15.56,"l":15.23,"c":15.56,"v":110900},{"d":"2025-08-29","o":15.6,"h":15.65,"l":15.47,"c":15.47,"v":50100},{"d":"2025-09-02","o":15.4,"h":15.72,"l":15.25,"c":15.5,"v":199800},{"d":"2025-09-03","o":15.43,"h":15.61,"l":15.04,"c":15.09,"v":199200},{"d":"2025-09-04","o":14.9,"h":15.46,"l":14.9,"c":15.44,"v":108300},{"d":"2025-09-05","o":15.45,"h":15.48,"l":15.09,"c":15.09,"v":95000},{"d":"2025-09-08","o":15.45,"h":15.74,"l":15.23,"c":15.71,"v":162000},{"d":"2025-09-09","o":15.7,"h":15.7,"l":15.4,"c":15.54,"v":78900},{"d":"2025-09-10","o":15.62,"h":15.64,"l":15.24,"c":15.41,"v":90500},{"d":"2025-09-11","o":15.52,"h":15.69,"l":15.37,"c":15.69,"v":79600},{"d":"2025-09-12","o":15.64,"h":15.7,"l":15.58,"c":15.66,"v":31300},{"d":"2025-09-15","o":15.7,"h":15.77,"l":15.45,"c":15.56,"v":81500},{"d":"2025-09-16","o":15.57,"h":15.88,"l":15.52,"c":15.8,"v":78500},{"d":"2025-09-17","o":15.79,"h":15.79,"l":15.51,"c":15.75,"v":185300},{"d":"2025-09-18","o":15.79,"h":15.99,"l":15.7,"c":15.92,"v":199000},{"d":"2025-09-19","o":15.95,"h":15.95,"l":15.21,"c":15.7,"v":1399000},{"d":"2025-09-22","o":15.74,"h":15.9,"l":15.56,"c":15.87,"v":219900},{"d":"2025-09-23","o":15.95,"h":15.99,"l":15.74,"c":15.83,"v":240200},{"d":"2025-09-24","o":15.9,"h":15.95,"l":15.26,"c":15.26,"v":110300},{"d":"2025-09-25","o":15.33,"h":15.5,"l":15.22,"c":15.29,"v":103300},{"d":"2025-09-26","o":15.39,"h":15.48,"l":15.26,"c":15.27,"v":64900},{"d":"2025-09-29","o":15.31,"h":15.41,"l":15,"c":15.01,"v":77400},{"d":"2025-09-30","o":15,"h":15.04,"l":14.84,"c":14.94,"v":52400},{"d":"2025-10-01","o":14.92,"h":15.07,"l":14.81,"c":14.85,"v":68300},{"d":"2025-10-02","o":14.86,"h":15,"l":14.73,"c":14.78,"v":72600},{"d":"2025-10-03","o":14.72,"h":15.14,"l":14.72,"c":14.95,"v":34900},{"d":"2025-10-06","o":15.02,"h":15.02,"l":14.77,"c":14.8,"v":41000},{"d":"2025-10-07","o":14.79,"h":14.81,"l":14.65,"c":14.66,"v":61500},{"d":"2025-10-08","o":14.68,"h":14.91,"l":14.63,"c":14.91,"v":81100},{"d":"2025-10-09","o":14.98,"h":14.98,"l":14.69,"c":14.8,"v":46600},{"d":"2025-10-10","o":14.73,"h":14.97,"l":14.56,"c":14.56,"v":58200},{"d":"2025-10-13","o":14.6,"h":14.76,"l":14.52,"c":14.73,"v":44800},{"d":"2025-10-14","o":14.68,"h":14.91,"l":14.61,"c":14.9,"v":36100},{"d":"2025-10-15","o":14.89,"h":14.89,"l":14.6,"c":14.61,"v":55400},{"d":"2025-10-16","o":14.61,"h":14.61,"l":14.31,"c":14.37,"v":70500},{"d":"2025-10-17","o":14.5,"h":14.66,"l":14.31,"c":14.63,"v":69500},{"d":"2025-10-20","o":14.67,"h":14.9,"l":14.55,"c":14.82,"v":50300},{"d":"2025-10-21","o":14.81,"h":14.84,"l":14.61,"c":14.84,"v":36100},{"d":"2025-10-22","o":14.84,"h":14.88,"l":14.58,"c":14.79,"v":32100},{"d":"2025-10-23","o":14.79,"h":14.79,"l":14.53,"c":14.58,"v":52100},{"d":"2025-10-24","o":14.71,"h":14.81,"l":14.57,"c":14.81,"v":36600},{"d":"2025-10-27","o":14.84,"h":14.99,"l":14.77,"c":14.9,"v":45200},{"d":"2025-10-28","o":15,"h":15,"l":14.8,"c":14.98,"v":45700},{"d":"2025-10-29","o":14.94,"h":15.09,"l":14.83,"c":14.92,"v":81700},{"d":"2025-10-30","o":14.92,"h":15.05,"l":14.78,"c":14.78,"v":37800},{"d":"2025-10-31","o":14.78,"h":15.14,"l":14.76,"c":14.87,"v":68700},{"d":"2025-11-03","o":14.88,"h":15.38,"l":14.88,"c":15.37,"v":111600},{"d":"2025-11-04","o":15.25,"h":15.35,"l":15.09,"c":15.09,"v":53300},{"d":"2025-11-05","o":15.22,"h":15.31,"l":15,"c":15,"v":82400},{"d":"2025-11-06","o":15.1,"h":15.28,"l":14.94,"c":15.24,"v":75800},{"d":"2025-11-07","o":15.21,"h":15.37,"l":15.07,"c":15.37,"v":62000},{"d":"2025-11-10","o":15.37,"h":15.45,"l":15.19,"c":15.2,"v":44200},{"d":"2025-11-11","o":15.26,"h":15.32,"l":15.18,"c":15.28,"v":32300},{"d":"2025-11-12","o":15.28,"h":15.28,"l":15.16,"c":15.24,"v":37700},{"d":"2025-11-13","o":15.15,"h":15.28,"l":15.12,"c":15.13,"v":36300},{"d":"2025-11-14","o":15.12,"h":15.28,"l":15.04,"c":15.28,"v":59900},{"d":"2025-11-17","o":15.28,"h":15.28,"l":14.94,"c":14.94,"v":43700},{"d":"2025-11-18","o":14.98,"h":15.03,"l":14.84,"c":14.94,"v":69300},{"d":"2025-11-19","o":14.84,"h":15.1,"l":14.84,"c":15.09,"v":34400},{"d":"2025-11-20","o":15.19,"h":15.28,"l":14.98,"c":15,"v":58500},{"d":"2025-11-21","o":15.02,"h":15.36,"l":15,"c":15.3,"v":94600},{"d":"2025-11-24","o":15.34,"h":15.59,"l":15.28,"c":15.54,"v":89200},{"d":"2025-11-25","o":15.58,"h":15.78,"l":15.34,"c":15.74,"v":71100},{"d":"2025-11-26","o":15.67,"h":16.11,"l":15.67,"c":16,"v":132000},{"d":"2025-11-28","o":16,"h":16,"l":15.77,"c":15.83,"v":17300},{"d":"2025-12-01","o":15.69,"h":16.48,"l":15.59,"c":16.45,"v":138900},{"d":"2025-12-02","o":16.36,"h":16.47,"l":16,"c":16.04,"v":81300},{"d":"2025-12-03","o":16.04,"h":16.55,"l":16.04,"c":16.47,"v":170700},{"d":"2025-12-04","o":16.59,"h":16.74,"l":16.5,"c":16.69,"v":106300},{"d":"2025-12-05","o":16.69,"h":16.74,"l":16.52,"c":16.64,"v":57800},{"d":"2025-12-08","o":16.7,"h":16.93,"l":16.52,"c":16.7,"v":97300},{"d":"2025-12-09","o":16.78,"h":16.86,"l":16.63,"c":16.7,"v":52700},{"d":"2025-12-10","o":16.75,"h":17,"l":16.5,"c":16.98,"v":108900},{"d":"2025-12-11","o":17,"h":17.25,"l":16.9,"c":17.03,"v":122200},{"d":"2025-12-12","o":17.04,"h":17.17,"l":17.04,"c":17.12,"v":84600},{"d":"2025-12-15","o":17.12,"h":17.15,"l":16.9,"c":17.01,"v":57300},{"d":"2025-12-16","o":17.02,"h":17.03,"l":16.9,"c":17,"v":37700},{"d":"2025-12-17","o":16.94,"h":17.48,"l":16.81,"c":17.27,"v":83200},{"d":"2025-12-18","o":17.29,"h":17.47,"l":17.14,"c":17.37,"v":71500},{"d":"2025-12-19","o":17.32,"h":17.47,"l":17.09,"c":17.43,"v":110800},{"d":"2025-12-22","o":17.46,"h":17.69,"l":17.2,"c":17.35,"v":85500},{"d":"2025-12-23","o":17.43,"h":17.46,"l":17.19,"c":17.28,"v":58500},{"d":"2025-12-24","o":17.28,"h":17.4,"l":17.15,"c":17.25,"v":20800},{"d":"2025-12-26","o":17.3,"h":17.34,"l":17.18,"c":17.34,"v":36100},{"d":"2025-12-29","o":17.38,"h":17.38,"l":17.02,"c":17.07,"v":61700},{"d":"2025-12-30","o":17.18,"h":17.29,"l":16.91,"c":17.03,"v":99600},{"d":"2025-12-31","o":17.17,"h":17.19,"l":16.77,"c":16.81,"v":96300},{"d":"2026-01-02","o":16.9,"h":16.9,"l":16.41,"c":16.52,"v":105900},{"d":"2026-01-05","o":16.49,"h":16.97,"l":16.36,"c":16.86,"v":145200},{"d":"2026-01-06","o":16.75,"h":16.91,"l":16.57,"c":16.63,"v":72900},{"d":"2026-01-07","o":16.76,"h":16.76,"l":16.36,"c":16.53,"v":44600},{"d":"2026-01-08","o":16.44,"h":16.96,"l":16.44,"c":16.93,"v":71300},{"d":"2026-01-09","o":16.98,"h":16.98,"l":16.51,"c":16.82,"v":41400},{"d":"2026-01-12","o":16.75,"h":16.83,"l":16.57,"c":16.64,"v":44900},{"d":"2026-01-13","o":16.63,"h":16.9,"l":16.63,"c":16.81,"v":33200},{"d":"2026-01-14","o":16.66,"h":16.98,"l":16.66,"c":16.89,"v":36300},{"d":"2026-01-15","o":16.98,"h":17.21,"l":16.82,"c":16.98,"v":77900},{"d":"2026-01-16","o":17.03,"h":17.45,"l":16.83,"c":17.33,"v":183900},{"d":"2026-01-20","o":17.18,"h":17.34,"l":16.67,"c":16.76,"v":37200},{"d":"2026-01-21","o":16.78,"h":17.3,"l":16.78,"c":17.13,"v":46700},{"d":"2026-01-22","o":17.21,"h":17.42,"l":17.18,"c":17.38,"v":43200},{"d":"2026-01-23","o":17.19,"h":17.38,"l":16.96,"c":17.23,"v":37200},{"d":"2026-01-26","o":17.18,"h":17.3,"l":16.75,"c":16.95,"v":51000},{"d":"2026-01-27","o":17,"h":17.1,"l":16.82,"c":17.1,"v":39500},{"d":"2026-01-28","o":17.06,"h":17.12,"l":16.94,"c":17.08,"v":44000},{"d":"2026-01-29","o":17.08,"h":17.66,"l":16.9,"c":17.6,"v":94100},{"d":"2026-01-30","o":17.73,"h":18.4,"l":17.51,"c":18.39,"v":188700},{"d":"2026-02-02","o":18.29,"h":18.9,"l":18.29,"c":18.73,"v":99100},{"d":"2026-02-03","o":18.63,"h":19.82,"l":18.42,"c":19.49,"v":213200},{"d":"2026-02-04","o":19.54,"h":19.9,"l":19,"c":19.21,"v":139600},{"d":"2026-02-05","o":18.92,"h":19.52,"l":18.8,"c":19.17,"v":97300},{"d":"2026-02-06","o":19.18,"h":19.58,"l":19.14,"c":19.41,"v":159600},{"d":"2026-02-09","o":19.32,"h":19.95,"l":19.32,"c":19.54,"v":113500},{"d":"2026-02-10","o":19.51,"h":19.55,"l":19.16,"c":19.27,"v":69100},{"d":"2026-02-11","o":19.33,"h":19.37,"l":18.84,"c":18.95,"v":57500},{"d":"2026-02-12","o":18.97,"h":19.37,"l":18.57,"c":19.07,"v":95200},{"d":"2026-02-13","o":18.96,"h":19.5,"l":18.81,"c":19.07,"v":55500},{"d":"2026-02-17","o":19.45,"h":19.5,"l":19.09,"c":19.25,"v":94600},{"d":"2026-02-18","o":19.41,"h":19.47,"l":18.83,"c":18.84,"v":54100},{"d":"2026-02-19","o":18.92,"h":18.96,"l":18.68,"c":18.74,"v":32700},{"d":"2026-02-20","o":18.69,"h":19.05,"l":17.33,"c":18.98,"v":43900},{"d":"2026-02-23","o":19.03,"h":19.06,"l":18.36,"c":18.42,"v":45100},{"d":"2026-02-24","o":18.52,"h":18.71,"l":18.22,"c":18.5,"v":57900},{"d":"2026-02-25","o":18.59,"h":19.06,"l":18.38,"c":18.9,"v":40300},{"d":"2026-02-26","o":18.94,"h":19.1,"l":18.62,"c":18.84,"v":28500},{"d":"2026-02-27","o":18.79,"h":19.06,"l":18.31,"c":18.73,"v":107200},{"d":"2026-03-02","o":18.7,"h":18.84,"l":18.37,"c":18.61,"v":73100},{"d":"2026-03-03","o":18.29,"h":18.74,"l":17.93,"c":18.69,"v":86700},{"d":"2026-03-04","o":18.82,"h":19.16,"l":18.54,"c":19.07,"v":58400},{"d":"2026-03-05","o":19.11,"h":19.11,"l":18.78,"c":18.99,"v":109900},{"d":"2026-03-06","o":18.75,"h":19.13,"l":18.54,"c":19.12,"v":51500},{"d":"2026-03-09","o":18.83,"h":19.44,"l":17.44,"c":19.11,"v":69500},{"d":"2026-03-10","o":19.27,"h":19.61,"l":18.95,"c":19.1,"v":77800},{"d":"2026-03-11","o":19.12,"h":19.32,"l":18.91,"c":19.07,"v":101700},{"d":"2026-03-12","o":18.97,"h":18.97,"l":18.49,"c":18.75,"v":46200},{"d":"2026-03-13","o":18.9,"h":19.08,"l":18.56,"c":19.03,"v":80200},{"d":"2026-03-16","o":18.98,"h":19.64,"l":18.57,"c":19.24,"v":53300},{"d":"2026-03-17","o":19.53,"h":19.53,"l":19.12,"c":19.18,"v":44900},{"d":"2026-03-18","o":19.15,"h":19.25,"l":18.8,"c":19,"v":45800},{"d":"2026-03-19","o":18.91,"h":19.15,"l":18.75,"c":19.07,"v":59400},{"d":"2026-03-20","o":19.46,"h":19.63,"l":18.8,"c":18.84,"v":54500},{"d":"2026-03-23","o":19.08,"h":19.46,"l":18.8,"c":19.35,"v":100500},{"d":"2026-03-24","o":19.07,"h":19.42,"l":19.07,"c":19.41,"v":114200},{"d":"2026-03-25","o":19.46,"h":19.72,"l":19.33,"c":19.52,"v":50300},{"d":"2026-03-26","o":19.56,"h":19.56,"l":19.28,"c":19.39,"v":34800},{"d":"2026-03-27","o":19.17,"h":19.29,"l":18.75,"c":18.98,"v":57900},{"d":"2026-03-30","o":19,"h":19.7,"l":18.99,"c":19.29,"v":60800},{"d":"2026-03-31","o":19.31,"h":19.76,"l":19.23,"c":19.67,"v":49183},{"d":"2026-04-01","o":19.53,"h":19.99,"l":19.52,"c":19.78,"v":94926},{"d":"2026-04-02","o":19.51,"h":19.89,"l":19.27,"c":19.75,"v":31969},{"d":"2026-04-06","o":19.74,"h":19.88,"l":19.52,"c":19.66,"v":52856},{"d":"2026-04-07","o":19.64,"h":19.99,"l":19.52,"c":19.8,"v":85539},{"d":"2026-04-08","o":20,"h":20.35,"l":19.78,"c":20.25,"v":126851},{"d":"2026-04-09","o":20.31,"h":20.74,"l":20.27,"c":20.61,"v":109698},{"d":"2026-04-10","o":20.65,"h":20.58,"l":20.31,"c":20.44,"v":65545},{"d":"2026-04-13","o":20.39,"h":20.59,"l":20.25,"c":20.47,"v":64182},{"d":"2026-04-14","o":20.48,"h":20.99,"l":20.05,"c":20.7,"v":82136},{"d":"2026-04-15","o":20.58,"h":20.94,"l":20.39,"c":20.74,"v":60369},{"d":"2026-04-16","o":20.54,"h":20.97,"l":20.53,"c":20.55,"v":52706},{"d":"2026-04-17","o":20.64,"h":21.19,"l":20.57,"c":21.1,"v":106359},{"d":"2026-04-20","o":20.83,"h":21.43,"l":20.83,"c":21.26,"v":46640},{"d":"2026-04-21","o":21.23,"h":21.21,"l":20.5,"c":20.55,"v":23524},{"d":"2026-04-22","o":20.73,"h":20.86,"l":20.46,"c":20.62,"v":33837},{"d":"2026-04-23","o":20.61,"h":20.69,"l":20.02,"c":20.45,"v":28480},{"d":"2026-04-24","o":20.42,"h":20.46,"l":19.75,"c":20.09,"v":36182},{"d":"2026-04-27","o":20.39,"h":20.96,"l":20.39,"c":20.92,"v":49953},{"d":"2026-04-28","o":20.96,"h":21.26,"l":20.49,"c":20.9,"v":59688},{"d":"2026-04-29","o":21,"h":21,"l":20.16,"c":20.45,"v":53256},{"d":"2026-04-30","o":20.55,"h":20.83,"l":20.43,"c":20.77,"v":24255},{"d":"2026-05-01","o":20.72,"h":20.87,"l":20.49,"c":20.66,"v":34159},{"d":"2026-05-04","o":20.52,"h":20.65,"l":20.33,"c":20.34,"v":33787},{"d":"2026-05-05","o":20.39,"h":20.55,"l":20.37,"c":20.54,"v":17809},{"d":"2026-05-06","o":20.47,"h":20.79,"l":20.4,"c":20.4,"v":17311},{"d":"2026-05-07","o":20.05,"h":20.43,"l":19.92,"c":20.12,"v":35264},{"d":"2026-05-08","o":20.07,"h":20.39,"l":19.88,"c":20.21,"v":62394},{"d":"2026-05-11","o":20.27,"h":20.37,"l":19.37,"c":19.41,"v":38688},{"d":"2026-05-12","o":19.56,"h":19.72,"l":19.01,"c":19.27,"v":33740},{"d":"2026-05-13","o":19.79,"h":19.79,"l":19.14,"c":19.26,"v":21177},{"d":"2026-05-14","o":19.26,"h":19.81,"l":19.22,"c":19.28,"v":25725},{"d":"2026-05-15","o":19.26,"h":19.23,"l":18.55,"c":18.88,"v":91001},{"d":"2026-05-18","o":19.22,"h":19.43,"l":18.83,"c":18.95,"v":34890},{"d":"2026-05-19","o":19,"h":19.12,"l":18.58,"c":19.01,"v":21708}]