[{"d":"2025-01-24","o":17.25,"h":18,"l":16.5,"c":17.38,"v":2217300},{"d":"2025-01-27","o":17.39,"h":17.5,"l":17,"c":17.25,"v":315800},{"d":"2025-01-28","o":17.37,"h":17.38,"l":17.02,"c":17.2,"v":39800},{"d":"2025-01-29","o":17.39,"h":17.45,"l":17.19,"c":17.33,"v":121000},{"d":"2025-01-30","o":17.45,"h":17.86,"l":17.28,"c":17.6,"v":228900},{"d":"2025-01-31","o":17.97,"h":17.97,"l":17.43,"c":17.68,"v":63300},{"d":"2025-02-03","o":17.8,"h":18.2,"l":17.8,"c":18.2,"v":324200},{"d":"2025-02-04","o":18.61,"h":18.95,"l":18.4,"c":18.88,"v":387600},{"d":"2025-02-05","o":18.92,"h":18.92,"l":17.85,"c":18.05,"v":66100},{"d":"2025-02-06","o":18.82,"h":18.93,"l":18.52,"c":18.8,"v":252900},{"d":"2025-02-07","o":19.37,"h":19.37,"l":18.48,"c":18.67,"v":320200},{"d":"2025-02-10","o":18.7,"h":18.99,"l":18.51,"c":18.9,"v":109300},{"d":"2025-02-11","o":18.7,"h":18.7,"l":18.16,"c":18.23,"v":21900},{"d":"2025-02-12","o":18.01,"h":18.01,"l":17.58,"c":17.85,"v":54400},{"d":"2025-02-13","o":17.51,"h":17.51,"l":17.09,"c":17.26,"v":34800},{"d":"2025-02-14","o":18.54,"h":18.93,"l":17.9,"c":18.24,"v":213500},{"d":"2025-02-18","o":18.55,"h":18.8,"l":18.35,"c":18.51,"v":86200},{"d":"2025-02-19","o":18.75,"h":19.37,"l":18.62,"c":19.37,"v":69200},{"d":"2025-02-20","o":19.39,"h":19.88,"l":19.37,"c":19.67,"v":50400},{"d":"2025-02-21","o":20.8,"h":21.4,"l":20.49,"c":21.17,"v":167400},{"d":"2025-02-24","o":21.09,"h":21.09,"l":19.26,"c":19.61,"v":138400},{"d":"2025-02-25","o":19.85,"h":20.64,"l":19.62,"c":20.16,"v":88400},{"d":"2025-02-26","o":20.78,"h":20.9,"l":20.22,"c":20.67,"v":57300},{"d":"2025-02-27","o":20.24,"h":20.35,"l":19.75,"c":19.8,"v":22600},{"d":"2025-02-28","o":18.45,"h":19.11,"l":18.45,"c":19.03,"v":43900},{"d":"2025-03-03","o":19.5,"h":19.58,"l":18.5,"c":18.67,"v":22200},{"d":"2025-03-04","o":18.4,"h":19.39,"l":18.3,"c":19.38,"v":35600},{"d":"2025-03-05","o":19.68,"h":19.79,"l":19.13,"c":19.47,"v":26500},{"d":"2025-03-06","o":19.75,"h":19.75,"l":19.01,"c":19.44,"v":18500},{"d":"2025-03-07","o":19.53,"h":19.93,"l":19.5,"c":19.93,"v":17700},{"d":"2025-03-10","o":19.57,"h":19.57,"l":18.49,"c":18.6,"v":27100},{"d":"2025-03-11","o":18.69,"h":19,"l":18.42,"c":19,"v":55800},{"d":"2025-03-12","o":18.75,"h":19.06,"l":18.47,"c":18.7,"v":8500},{"d":"2025-03-13","o":18.88,"h":19.21,"l":18.63,"c":18.63,"v":8100},{"d":"2025-03-14","o":19.14,"h":19.38,"l":18.8,"c":19,"v":24400},{"d":"2025-03-17","o":18.86,"h":19.86,"l":18.8,"c":19.68,"v":12900},{"d":"2025-03-18","o":19.2,"h":19.69,"l":19.2,"c":19.69,"v":4400},{"d":"2025-03-19","o":19.3,"h":19.64,"l":19.3,"c":19.4,"v":26900},{"d":"2025-03-20","o":19.4,"h":19.42,"l":19.06,"c":19.4,"v":8300},{"d":"2025-03-21","o":19.01,"h":19.01,"l":18.6,"c":18.7,"v":19900},{"d":"2025-03-24","o":18.79,"h":18.97,"l":18.51,"c":18.97,"v":48200},{"d":"2025-03-25","o":18.96,"h":18.96,"l":18.31,"c":18.46,"v":15900},{"d":"2025-03-26","o":18.51,"h":18.59,"l":18.18,"c":18.37,"v":26000},{"d":"2025-03-27","o":19.96,"h":20.89,"l":19.6,"c":20.2,"v":53200},{"d":"2025-03-28","o":21.2,"h":22.43,"l":21.11,"c":21.65,"v":38700},{"d":"2025-03-31","o":20.75,"h":21.95,"l":20.75,"c":21.95,"v":21100},{"d":"2025-04-01","o":22.65,"h":23.37,"l":22.52,"c":23.04,"v":70200},{"d":"2025-04-02","o":23.1,"h":23.52,"l":22.7,"c":23,"v":50900},{"d":"2025-04-03","o":22.62,"h":24.02,"l":22.5,"c":23.07,"v":71500},{"d":"2025-04-04","o":22.21,"h":22.21,"l":19.63,"c":20.95,"v":81400},{"d":"2025-04-07","o":18.41,"h":21.2,"l":18.11,"c":20.4,"v":90400},{"d":"2025-04-08","o":19.8,"h":20.33,"l":18.02,"c":19.46,"v":189500},{"d":"2025-04-09","o":18.25,"h":19.44,"l":17.56,"c":19,"v":30900},{"d":"2025-04-10","o":18.11,"h":18.5,"l":17.58,"c":17.7,"v":14900},{"d":"2025-04-11","o":18.4,"h":18.99,"l":17.81,"c":18.7,"v":96600},{"d":"2025-04-14","o":19.33,"h":20.88,"l":19.32,"c":20.49,"v":16900},{"d":"2025-04-15","o":20.06,"h":20.35,"l":19.3,"c":19.45,"v":91500},{"d":"2025-04-16","o":18.87,"h":18.87,"l":18.87,"c":18.87,"v":600},{"d":"2025-04-17","o":18.55,"h":19.08,"l":18.52,"c":18.72,"v":3100},{"d":"2025-04-21","o":19.14,"h":19.93,"l":18.87,"c":19.12,"v":11000},{"d":"2025-04-22","o":21.97,"h":22,"l":21.04,"c":21.6,"v":120000},{"d":"2025-04-23","o":22.7,"h":24.04,"l":22.7,"c":23.9,"v":54300},{"d":"2025-04-24","o":25.5,"h":26.13,"l":24.93,"c":25.5,"v":63800},{"d":"2025-04-25","o":26.06,"h":26.5,"l":24.93,"c":26.3,"v":41100},{"d":"2025-04-28","o":25.65,"h":25.65,"l":25.02,"c":25.29,"v":5800},{"d":"2025-04-29","o":24.8,"h":24.88,"l":24.09,"c":24.2,"v":7600},{"d":"2025-04-30","o":24.51,"h":25.25,"l":24.43,"c":24.43,"v":20900},{"d":"2025-05-01","o":24.89,"h":25.23,"l":24.43,"c":25.15,"v":6300},{"d":"2025-05-02","o":25.49,"h":26,"l":25,"c":25.48,"v":15900},{"d":"2025-05-05","o":25.5,"h":25.5,"l":25.18,"c":25.3,"v":13200},{"d":"2025-05-06","o":25.5,"h":26,"l":24.63,"c":25.8,"v":37500},{"d":"2025-05-07","o":24.76,"h":24.76,"l":23.67,"c":24.17,"v":33500},{"d":"2025-05-08","o":24.2,"h":25.16,"l":24.2,"c":25.16,"v":2700},{"d":"2025-05-09","o":24.19,"h":24.5,"l":24.19,"c":24.31,"v":9800},{"d":"2025-05-12","o":23.88,"h":24.69,"l":23,"c":24.2,"v":11400},{"d":"2025-05-13","o":24.43,"h":24.43,"l":23.49,"c":24.04,"v":24400},{"d":"2025-05-14","o":23.8,"h":23.99,"l":23.3,"c":23.4,"v":16600},{"d":"2025-05-15","o":22.63,"h":23.25,"l":22.56,"c":22.56,"v":8400},{"d":"2025-05-16","o":22.6,"h":23.3,"l":22.6,"c":22.65,"v":4800},{"d":"2025-05-19","o":22.89,"h":23.85,"l":22.89,"c":23.78,"v":2000},{"d":"2025-05-20","o":23.23,"h":23.23,"l":23,"c":23,"v":3300},{"d":"2025-05-21","o":24.5,"h":25.17,"l":24.46,"c":25.12,"v":20000},{"d":"2025-05-22","o":24.5,"h":25.58,"l":24.5,"c":25.56,"v":12000},{"d":"2025-05-23","o":25.69,"h":26.55,"l":25.42,"c":26.48,"v":20400},{"d":"2025-05-27","o":25.88,"h":26.06,"l":25.28,"c":25.82,"v":17400},{"d":"2025-05-28","o":25,"h":25.13,"l":24.23,"c":24.43,"v":8600},{"d":"2025-05-29","o":25.02,"h":25.87,"l":24.82,"c":25.35,"v":3500},{"d":"2025-05-30","o":25.71,"h":25.71,"l":23.06,"c":24.4,"v":16300},{"d":"2025-06-02","o":24.6,"h":25.28,"l":24.56,"c":25.22,"v":20100},{"d":"2025-06-03","o":27.18,"h":27.89,"l":26.82,"c":27.75,"v":19200},{"d":"2025-06-04","o":28.31,"h":28.68,"l":27.88,"c":28.29,"v":9500},{"d":"2025-06-05","o":28.35,"h":28.35,"l":27.94,"c":27.97,"v":1600},{"d":"2025-06-06","o":27.8,"h":28.38,"l":27.8,"c":28.38,"v":6300},{"d":"2025-06-09","o":29.16,"h":29.88,"l":29.15,"c":29.88,"v":43200},{"d":"2025-06-10","o":30,"h":30.38,"l":29.71,"c":29.9,"v":21600},{"d":"2025-06-11","o":30,"h":30.17,"l":29.75,"c":29.75,"v":9200},{"d":"2025-06-12","o":31.3,"h":32.15,"l":31.3,"c":32.02,"v":20400},{"d":"2025-06-13","o":31.97,"h":31.97,"l":31.51,"c":31.51,"v":2800},{"d":"2025-06-16","o":32.12,"h":32.33,"l":31.35,"c":32.13,"v":5900},{"d":"2025-06-17","o":31.48,"h":32,"l":31.08,"c":31.64,"v":4200},{"d":"2025-06-18","o":34.86,"h":36.14,"l":34.74,"c":35.88,"v":24700},{"d":"2025-06-20","o":36.4,"h":37.95,"l":36.4,"c":37.38,"v":25200},{"d":"2025-06-23","o":37.36,"h":37.36,"l":35.97,"c":37.15,"v":9100},{"d":"2025-06-24","o":38.7,"h":40.39,"l":38.7,"c":39.7,"v":25500},{"d":"2025-06-25","o":39.61,"h":40.19,"l":38.6,"c":39.99,"v":19500},{"d":"2025-06-26","o":38,"h":40.81,"l":38,"c":40.81,"v":14400},{"d":"2025-06-27","o":39.78,"h":39.99,"l":37,"c":39.6,"v":6700},{"d":"2025-06-30","o":38.83,"h":39.78,"l":38.83,"c":39.38,"v":6800},{"d":"2025-07-01","o":38.99,"h":39.76,"l":38.68,"c":38.99,"v":5600},{"d":"2025-07-02","o":38.44,"h":39.85,"l":38.44,"c":39.85,"v":5600},{"d":"2025-07-03","o":41.5,"h":43.58,"l":41.5,"c":42.85,"v":22500},{"d":"2025-07-07","o":42,"h":42.52,"l":41.6,"c":42.04,"v":6000},{"d":"2025-07-08","o":41.06,"h":41.53,"l":41.06,"c":41.35,"v":11900},{"d":"2025-07-09","o":41.05,"h":42.94,"l":41.05,"c":41.87,"v":5000},{"d":"2025-07-10","o":42.47,"h":42.47,"l":40.47,"c":40.74,"v":17500},{"d":"2025-07-11","o":38.6,"h":38.95,"l":38.15,"c":38.24,"v":6300},{"d":"2025-07-14","o":37.05,"h":37.05,"l":36.08,"c":36.2,"v":17200},{"d":"2025-07-15","o":38.22,"h":38.22,"l":36.76,"c":36.76,"v":12500},{"d":"2025-07-16","o":36.92,"h":40.01,"l":36.92,"c":38.62,"v":12400},{"d":"2025-07-17","o":39,"h":39.66,"l":39,"c":39.62,"v":5800},{"d":"2025-07-18","o":40,"h":41.38,"l":40,"c":40.39,"v":7100},{"d":"2025-07-21","o":40.18,"h":40.39,"l":39.5,"c":39.71,"v":8900},{"d":"2025-07-22","o":38.61,"h":39.41,"l":38.61,"c":39.39,"v":4200},{"d":"2025-07-23","o":38.55,"h":38.84,"l":37.76,"c":38.31,"v":5500},{"d":"2025-07-24","o":40,"h":40,"l":39.5,"c":39.76,"v":10500},{"d":"2025-07-25","o":37.78,"h":37.82,"l":37.78,"c":37.8,"v":3300},{"d":"2025-07-28","o":39.79,"h":39.8,"l":38.7,"c":39.27,"v":9900},{"d":"2025-07-29","o":39.28,"h":40.17,"l":39.28,"c":40.08,"v":4900},{"d":"2025-07-30","o":38.31,"h":38.31,"l":37.5,"c":37.5,"v":7600},{"d":"2025-07-31","o":37,"h":37,"l":36.75,"c":37,"v":2900},{"d":"2025-08-01","o":37,"h":37.5,"l":36,"c":37.2,"v":9700},{"d":"2025-08-04","o":37.6,"h":37.61,"l":37.3,"c":37.6,"v":2900},{"d":"2025-08-05","o":41.5,"h":43.18,"l":41.21,"c":42,"v":18200},{"d":"2025-08-06","o":42.66,"h":43.41,"l":41.97,"c":42.68,"v":15600},{"d":"2025-08-07","o":42.94,"h":43.4,"l":42.81,"c":42.81,"v":3100},{"d":"2025-08-08","o":41.88,"h":42.77,"l":41.88,"c":41.95,"v":6200},{"d":"2025-08-11","o":39.82,"h":40.69,"l":39.8,"c":40.04,"v":2300},{"d":"2025-08-12","o":39.7,"h":40.2,"l":39.61,"c":40.2,"v":2100},{"d":"2025-08-13","o":40.52,"h":41.77,"l":40.52,"c":41.15,"v":5800},{"d":"2025-08-14","o":42.45,"h":42.45,"l":41.92,"c":42.45,"v":7900},{"d":"2025-08-15","o":44,"h":45.4,"l":44,"c":44.99,"v":12000},{"d":"2025-08-18","o":46.99,"h":47.5,"l":46.76,"c":47.49,"v":11300},{"d":"2025-08-19","o":47.78,"h":47.78,"l":46.33,"c":46.4,"v":5800},{"d":"2025-08-20","o":46.3,"h":47.2,"l":45.9,"c":47.2,"v":15300},{"d":"2025-08-21","o":46.08,"h":47.89,"l":46.08,"c":47.69,"v":14800},{"d":"2025-08-22","o":47.51,"h":48.45,"l":47.2,"c":47.9,"v":6900},{"d":"2025-08-25","o":45.9,"h":45.9,"l":42.5,"c":43.48,"v":29700},{"d":"2025-08-26","o":42.8,"h":43.45,"l":42.33,"c":42.74,"v":12200},{"d":"2025-08-27","o":41.47,"h":41.58,"l":41.01,"c":41.4,"v":4700},{"d":"2025-08-28","o":41.66,"h":41.66,"l":41.13,"c":41.13,"v":2600},{"d":"2025-08-29","o":42.37,"h":42.48,"l":41.98,"c":42.47,"v":10000},{"d":"2025-09-02","o":41.95,"h":42.47,"l":41.36,"c":41.82,"v":14100},{"d":"2025-09-03","o":41.48,"h":41.72,"l":41.3,"c":41.31,"v":1900},{"d":"2025-09-04","o":38.65,"h":39.58,"l":38,"c":38.58,"v":22900},{"d":"2025-09-05","o":40.98,"h":41.13,"l":39.91,"c":40.5,"v":11700},{"d":"2025-09-08","o":41.2,"h":41.4,"l":40.6,"c":41.04,"v":20700},{"d":"2025-09-09","o":40.98,"h":40.98,"l":40.34,"c":40.4,"v":3900},{"d":"2025-09-10","o":40,"h":40,"l":38.39,"c":38.75,"v":18100},{"d":"2025-09-11","o":38.77,"h":39.97,"l":38.77,"c":39.89,"v":9100},{"d":"2025-09-12","o":40.02,"h":40.7,"l":40,"c":40.46,"v":9700},{"d":"2025-09-15","o":39.98,"h":39.98,"l":38.63,"c":38.63,"v":11000},{"d":"2025-09-16","o":38.63,"h":39.21,"l":38.63,"c":39.21,"v":6000},{"d":"2025-09-17","o":39.04,"h":39.05,"l":38.5,"c":38.95,"v":5900},{"d":"2025-09-18","o":39.27,"h":39.51,"l":39.27,"c":39.35,"v":2900},{"d":"2025-09-19","o":38.43,"h":38.96,"l":37.99,"c":38.85,"v":21000},{"d":"2025-09-22","o":38.65,"h":38.93,"l":38,"c":38.31,"v":19200},{"d":"2025-09-23","o":38.09,"h":38.33,"l":38,"c":38.08,"v":5600},{"d":"2025-09-24","o":37.15,"h":37.53,"l":37.15,"c":37.41,"v":2000},{"d":"2025-09-25","o":38.17,"h":38.17,"l":37.44,"c":37.83,"v":10500},{"d":"2025-09-26","o":37.2,"h":37.33,"l":37.2,"c":37.33,"v":2500},{"d":"2025-09-29","o":38.38,"h":39.7,"l":38.38,"c":38.55,"v":13500},{"d":"2025-09-30","o":39.5,"h":39.79,"l":39.04,"c":39.04,"v":2800},{"d":"2025-10-01","o":39.8,"h":39.94,"l":39,"c":39.58,"v":2400},{"d":"2025-10-02","o":40.15,"h":40.47,"l":38.9,"c":39.78,"v":9600},{"d":"2025-10-03","o":39.39,"h":39.9,"l":38.85,"c":39.38,"v":5700},{"d":"2025-10-06","o":39.74,"h":39.86,"l":39.4,"c":39.86,"v":2600},{"d":"2025-10-07","o":39.15,"h":39.15,"l":38.88,"c":38.88,"v":5700},{"d":"2025-10-08","o":39.45,"h":40.23,"l":39.44,"c":40.23,"v":6800},{"d":"2025-10-09","o":38.58,"h":38.58,"l":37,"c":37.01,"v":5400},{"d":"2025-10-10","o":36.8,"h":36.8,"l":34.94,"c":34.94,"v":11600},{"d":"2025-10-13","o":36.33,"h":36.45,"l":35.89,"c":36.45,"v":7100},{"d":"2025-10-14","o":35.5,"h":35.5,"l":33.8,"c":35.07,"v":21300},{"d":"2025-10-15","o":36.31,"h":36.9,"l":35.88,"c":36.89,"v":4100},{"d":"2025-10-16","o":37.5,"h":37.5,"l":36.18,"c":36.46,"v":4600},{"d":"2025-10-17","o":35.82,"h":35.82,"l":35.44,"c":35.44,"v":1600},{"d":"2025-10-20","o":35.75,"h":35.86,"l":34.41,"c":35.31,"v":10100},{"d":"2025-10-21","o":34.6,"h":34.7,"l":34.21,"c":34.46,"v":6600},{"d":"2025-10-22","o":34.98,"h":35.49,"l":33.12,"c":33.66,"v":9600},{"d":"2025-10-23","o":34.19,"h":34.19,"l":33.55,"c":34.08,"v":7200},{"d":"2025-10-24","o":34.7,"h":35.46,"l":34.6,"c":35.46,"v":2100},{"d":"2025-10-27","o":35.02,"h":35.07,"l":34,"c":34.56,"v":11100},{"d":"2025-10-28","o":33.78,"h":33.87,"l":33,"c":33.5,"v":18600},{"d":"2025-10-29","o":33.33,"h":33.49,"l":33.27,"c":33.4,"v":3300},{"d":"2025-10-30","o":32.9,"h":33.15,"l":32.68,"c":32.72,"v":5700},{"d":"2025-10-31","o":33.75,"h":33.95,"l":33.41,"c":33.42,"v":3900},{"d":"2025-11-03","o":34.19,"h":34.5,"l":33.65,"c":34.3,"v":14600},{"d":"2025-11-04","o":33.4,"h":33.83,"l":32.96,"c":33.25,"v":9700},{"d":"2025-11-05","o":33.11,"h":33.54,"l":32.8,"c":32.91,"v":10600},{"d":"2025-11-06","o":33.11,"h":33.11,"l":32.2,"c":32.36,"v":12500},{"d":"2025-11-07","o":32.95,"h":32.95,"l":31.01,"c":31.73,"v":3800},{"d":"2025-11-10","o":32.01,"h":32.4,"l":31.8,"c":32.4,"v":3300},{"d":"2025-11-11","o":32,"h":32.7,"l":30.93,"c":32.04,"v":10200},{"d":"2025-11-12","o":32.89,"h":33,"l":32.35,"c":32.95,"v":6400},{"d":"2025-11-13","o":33.71,"h":34,"l":33.32,"c":33.67,"v":5300},{"d":"2025-11-14","o":34.35,"h":34.5,"l":33.99,"c":34.3,"v":8200},{"d":"2025-11-17","o":32.71,"h":32.71,"l":32.71,"c":32.71,"v":1900},{"d":"2025-11-18","o":32.31,"h":32.48,"l":28.7,"c":32,"v":15600},{"d":"2025-11-19","o":32.22,"h":32.22,"l":32.14,"c":32.2,"v":1300},{"d":"2025-11-20","o":32.3,"h":32.32,"l":31.28,"c":31.28,"v":5600},{"d":"2025-11-21","o":30.5,"h":30.64,"l":30.5,"c":30.64,"v":1400},{"d":"2025-11-24","o":31.05,"h":32.03,"l":31.05,"c":32.03,"v":3600},{"d":"2025-11-25","o":32.37,"h":32.37,"l":32.37,"c":32.37,"v":600},{"d":"2025-11-26","o":32,"h":32.4,"l":31.01,"c":32.12,"v":9500},{"d":"2025-11-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":700},{"d":"2025-12-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2025-12-02","o":32.54,"h":33.09,"l":32.03,"c":32.44,"v":3700},{"d":"2025-12-03","o":31.42,"h":31.42,"l":30,"c":30.33,"v":5200},{"d":"2025-12-04","o":30.88,"h":31.48,"l":30.68,"c":30.7,"v":1700},{"d":"2025-12-05","o":32.58,"h":32.96,"l":32.58,"c":32.88,"v":1500},{"d":"2025-12-08","o":32,"h":32.03,"l":31.31,"c":31.31,"v":3200},{"d":"2025-12-09","o":31.2,"h":31.2,"l":30,"c":30.06,"v":2300},{"d":"2025-12-10","o":29.8,"h":30.03,"l":28.5,"c":29.48,"v":8800},{"d":"2025-12-11","o":30.07,"h":30.07,"l":29.99,"c":29.99,"v":1400},{"d":"2025-12-12","o":30.39,"h":30.4,"l":30.35,"c":30.35,"v":600},{"d":"2025-12-15","o":29.4,"h":29.4,"l":27.5,"c":27.6,"v":16800},{"d":"2025-12-16","o":28.42,"h":29.5,"l":28.42,"c":29.44,"v":3000},{"d":"2025-12-17","o":28.22,"h":29.34,"l":28.22,"c":28.51,"v":2400},{"d":"2025-12-18","o":28.81,"h":28.81,"l":28.55,"c":28.66,"v":2900},{"d":"2025-12-19","o":29.37,"h":29.49,"l":29,"c":29.31,"v":2300},{"d":"2025-12-22","o":28.88,"h":28.88,"l":25.83,"c":26.49,"v":12000},{"d":"2025-12-23","o":27.4,"h":28.17,"l":27.4,"c":27.88,"v":900},{"d":"2025-12-24","o":27.88,"h":27.88,"l":27.88,"c":27.88,"v":0},{"d":"2025-12-26","o":27,"h":27.68,"l":27,"c":27.68,"v":3900},{"d":"2025-12-29","o":26.19,"h":26.4,"l":25.8,"c":25.92,"v":5700},{"d":"2025-12-30","o":26.66,"h":26.66,"l":26.07,"c":26.07,"v":2300},{"d":"2025-12-31","o":26.21,"h":26.24,"l":26.19,"c":26.24,"v":1000},{"d":"2026-01-02","o":26.26,"h":26.89,"l":26.26,"c":26.37,"v":2600},{"d":"2026-01-05","o":26.7,"h":26.97,"l":26.7,"c":26.95,"v":3300},{"d":"2026-01-06","o":26.88,"h":26.95,"l":26,"c":26.01,"v":4800},{"d":"2026-01-07","o":27.63,"h":28.4,"l":27.63,"c":28.22,"v":14400},{"d":"2026-01-08","o":28.3,"h":28.3,"l":27.89,"c":27.89,"v":3200},{"d":"2026-01-09","o":28.25,"h":28.81,"l":28.2,"c":28.78,"v":1400},{"d":"2026-01-12","o":28.49,"h":28.49,"l":27.89,"c":28.38,"v":1500},{"d":"2026-01-13","o":27.99,"h":28.34,"l":27.48,"c":27.77,"v":1900},{"d":"2026-01-14","o":28.01,"h":28.32,"l":28,"c":28.32,"v":2000},{"d":"2026-01-15","o":27.32,"h":28.23,"l":27.22,"c":27.3,"v":2800},{"d":"2026-01-16","o":27.04,"h":27.05,"l":26.8,"c":27.05,"v":4600},{"d":"2026-01-20","o":26.69,"h":27,"l":26.01,"c":26.01,"v":4300},{"d":"2026-01-21","o":26,"h":26.39,"l":25.7,"c":26.39,"v":8700},{"d":"2026-01-22","o":25.53,"h":26.2,"l":25.52,"c":26.2,"v":900},{"d":"2026-01-23","o":25.94,"h":26.48,"l":25.94,"c":26.48,"v":1900},{"d":"2026-01-26","o":25.57,"h":25.62,"l":25.54,"c":25.59,"v":5900},{"d":"2026-01-27","o":25.59,"h":25.59,"l":25.59,"c":25.59,"v":0},{"d":"2026-01-28","o":26.3,"h":26.3,"l":25.28,"c":25.3,"v":2100},{"d":"2026-01-29","o":25.3,"h":25.35,"l":25,"c":25,"v":2300},{"d":"2026-01-30","o":24.8,"h":24.8,"l":24.18,"c":24.18,"v":9600},{"d":"2026-02-02","o":23.5,"h":23.5,"l":23.17,"c":23.17,"v":1800},{"d":"2026-02-03","o":23.3,"h":23.59,"l":23.3,"c":23.33,"v":2800},{"d":"2026-02-04","o":23.75,"h":24.32,"l":23.75,"c":24.15,"v":1400},{"d":"2026-02-05","o":24.45,"h":24.45,"l":23.5,"c":24.19,"v":1700},{"d":"2026-02-06","o":23.66,"h":24.53,"l":23.66,"c":24.52,"v":1600},{"d":"2026-02-09","o":24.37,"h":24.37,"l":23.6,"c":23.61,"v":1700},{"d":"2026-02-10","o":23.81,"h":24.1,"l":23.81,"c":24,"v":2500},{"d":"2026-02-11","o":24.56,"h":24.6,"l":24.56,"c":24.6,"v":1200},{"d":"2026-02-12","o":23.83,"h":23.99,"l":23.2,"c":23.2,"v":1900},{"d":"2026-02-13","o":24.25,"h":24.69,"l":23.72,"c":23.82,"v":4900},{"d":"2026-02-17","o":23.14,"h":25,"l":23.14,"c":25,"v":4100},{"d":"2026-02-18","o":24.19,"h":25,"l":24.01,"c":24.69,"v":3000},{"d":"2026-02-19","o":25,"h":25,"l":23.75,"c":23.75,"v":800},{"d":"2026-02-20","o":23.86,"h":24.93,"l":23.86,"c":24.93,"v":1500},{"d":"2026-02-23","o":25.29,"h":25.47,"l":25,"c":25,"v":2200},{"d":"2026-02-24","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2026-02-25","o":25.45,"h":25.45,"l":25.05,"c":25.05,"v":500},{"d":"2026-02-26","o":24.86,"h":25.31,"l":24.1,"c":24.1,"v":1200},{"d":"2026-02-27","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2026-03-02","o":23.28,"h":24.4,"l":22.7,"c":23.66,"v":2800},{"d":"2026-03-03","o":22.14,"h":22.52,"l":21.5,"c":21.64,"v":7700},{"d":"2026-03-04","o":21.63,"h":22.25,"l":21.2,"c":22.25,"v":1900},{"d":"2026-03-05","o":22.11,"h":22.35,"l":22.11,"c":22.31,"v":1200},{"d":"2026-03-06","o":23.14,"h":23.14,"l":23.14,"c":23.14,"v":400},{"d":"2026-03-09","o":22.5,"h":23.69,"l":21.99,"c":23.69,"v":1200},{"d":"2026-03-10","o":23.83,"h":24.64,"l":23.83,"c":24.49,"v":3300},{"d":"2026-03-11","o":24.12,"h":24.22,"l":23.88,"c":24.22,"v":2000},{"d":"2026-03-12","o":23.99,"h":24,"l":23.99,"c":24,"v":1100},{"d":"2026-03-13","o":23.74,"h":24.43,"l":22.7,"c":24.43,"v":2400},{"d":"2026-03-16","o":24.33,"h":25,"l":24.33,"c":24.51,"v":1900},{"d":"2026-03-17","o":24,"h":24.4,"l":23.78,"c":24.4,"v":3700},{"d":"2026-03-18","o":24.02,"h":24.05,"l":24.02,"c":24.05,"v":2400},{"d":"2026-03-19","o":22.04,"h":22.04,"l":22.04,"c":22.04,"v":2600},{"d":"2026-03-20","o":21,"h":21,"l":19.11,"c":19.11,"v":17600},{"d":"2026-03-23","o":21.36,"h":22.32,"l":21.16,"c":22.32,"v":14200},{"d":"2026-03-24","o":22.32,"h":22.32,"l":22.32,"c":22.32,"v":0},{"d":"2026-03-25","o":23,"h":23,"l":22.38,"c":22.38,"v":700},{"d":"2026-03-26","o":22,"h":22,"l":21.3,"c":21.3,"v":1800},{"d":"2026-03-27","o":23.12,"h":23.14,"l":22.89,"c":23.04,"v":3800},{"d":"2026-03-30","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":1200},{"d":"2026-03-31","o":23.74,"h":23.87,"l":23.74,"c":23.87,"v":2060},{"d":"2026-04-01","o":26.31,"h":26.33,"l":26.05,"c":26.28,"v":8148},{"d":"2026-04-02","o":26.47,"h":27.33,"l":26.47,"c":27.32,"v":6334},{"d":"2026-04-06","o":27.24,"h":28.06,"l":27.24,"c":27.41,"v":4253},{"d":"2026-04-07","o":26.83,"h":27.33,"l":26.83,"c":27.33,"v":2316},{"d":"2026-04-08","o":26.56,"h":26.56,"l":26.56,"c":26.56,"v":852},{"d":"2026-04-09","o":25.88,"h":25.88,"l":25.88,"c":25.88,"v":1645},{"d":"2026-04-10","o":24.81,"h":25.33,"l":24.81,"c":25.33,"v":417},{"d":"2026-04-13","o":26.36,"h":25.45,"l":25.45,"c":25.45,"v":1845},{"d":"2026-04-14","o":25.77,"h":25.8,"l":25.69,"c":25.69,"v":792},{"d":"2026-04-15","o":27.1,"h":27.19,"l":27.09,"c":27.09,"v":1628},{"d":"2026-04-16","o":27.15,"h":27.16,"l":27.15,"c":27.16,"v":379},{"d":"2026-04-17","o":27.4,"h":27.4,"l":27.4,"c":27.4,"v":1588},{"d":"2026-04-20","o":26.35,"h":26.4,"l":26.35,"c":26.36,"v":1773},{"d":"2026-04-21","o":26.72,"h":26.72,"l":25.6,"c":25.65,"v":4632},{"d":"2026-04-22","o":25.65,"h":25.65,"l":25.13,"c":25.13,"v":1431},{"d":"2026-04-23","o":23.84,"h":23.84,"l":22.34,"c":22.34,"v":9385},{"d":"2026-04-24","o":23.32,"h":23.95,"l":23.32,"c":23.95,"v":7208},{"d":"2026-04-27","o":23.5,"h":23.5,"l":23.24,"c":23.37,"v":1685},{"d":"2026-04-28","o":23.35,"h":23.35,"l":23,"c":23,"v":3953},{"d":"2026-04-29","o":22.83,"h":22.83,"l":22.26,"c":22.48,"v":5300},{"d":"2026-04-30","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":626},{"d":"2026-05-01","o":22.86,"h":23.34,"l":22.66,"c":23.34,"v":986},{"d":"2026-05-04","o":22.05,"h":22.48,"l":22.02,"c":22.02,"v":2405},{"d":"2026-05-05","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":505},{"d":"2026-05-06","o":21.87,"h":21.98,"l":21.4,"c":21.57,"v":5112},{"d":"2026-05-07","o":22.37,"h":22.37,"l":21.7,"c":21.7,"v":2766},{"d":"2026-05-08","o":21.9,"h":21.9,"l":21.32,"c":21.5,"v":2281},{"d":"2026-05-11","o":21.43,"h":21.99,"l":21.43,"c":21.66,"v":1142},{"d":"2026-05-12","o":21.96,"h":22,"l":21.01,"c":21.16,"v":11848},{"d":"2026-05-13","o":20.96,"h":21.38,"l":20.96,"c":21.38,"v":3601},{"d":"2026-05-14","o":20.2,"h":20.2,"l":19.66,"c":20.18,"v":8973},{"d":"2026-05-15","o":19.44,"h":19.8,"l":19.11,"c":19.5,"v":29120},{"d":"2026-05-18","o":19.21,"h":19.55,"l":18.56,"c":18.56,"v":8617},{"d":"2026-05-19","o":18.72,"h":19.17,"l":18.7,"c":18.99,"v":6649}]