[{"d":"2023-11-24","o":25,"h":25,"l":24.9,"c":24.9,"v":2400},{"d":"2023-11-27","o":24.81,"h":24.9,"l":24.8,"c":24.9,"v":1300},{"d":"2023-11-28","o":24.79,"h":24.85,"l":24.75,"c":24.75,"v":3300},{"d":"2023-11-29","o":24.76,"h":24.76,"l":24.68,"c":24.68,"v":2700},{"d":"2023-11-30","o":24.76,"h":24.76,"l":24.67,"c":24.67,"v":800},{"d":"2023-12-01","o":24.6,"h":24.6,"l":24.52,"c":24.6,"v":4000},{"d":"2023-12-04","o":24.5,"h":24.5,"l":24.26,"c":24.26,"v":3300},{"d":"2023-12-05","o":24.68,"h":25.05,"l":24.68,"c":24.9,"v":17900},{"d":"2023-12-06","o":25,"h":25,"l":24.76,"c":25,"v":2500},{"d":"2023-12-07","o":24.95,"h":25,"l":24.9,"c":25,"v":1800},{"d":"2023-12-08","o":25,"h":25,"l":24.9,"c":24.9,"v":1100},{"d":"2023-12-11","o":25.05,"h":25.1,"l":24.91,"c":24.98,"v":7400},{"d":"2023-12-12","o":27.39,"h":27.39,"l":25.2,"c":25.2,"v":1000},{"d":"2023-12-13","o":25.2,"h":25.2,"l":24.98,"c":25.2,"v":1700},{"d":"2023-12-14","o":26.43,"h":26.43,"l":25.03,"c":25.4,"v":11800},{"d":"2023-12-15","o":25.1,"h":25.1,"l":25.06,"c":25.1,"v":600},{"d":"2023-12-18","o":25.61,"h":25.65,"l":25.4,"c":25.59,"v":7600},{"d":"2023-12-19","o":25.6,"h":25.75,"l":25.14,"c":25.14,"v":8300},{"d":"2023-12-20","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":1800},{"d":"2023-12-21","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":700},{"d":"2023-12-22","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2023-12-26","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2023-12-27","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":1000},{"d":"2023-12-28","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":300},{"d":"2023-12-29","o":25.26,"h":25.26,"l":25.26,"c":25.26,"v":200},{"d":"2024-01-02","o":25.6,"h":25.6,"l":25.39,"c":25.5,"v":1100},{"d":"2024-01-03","o":25.26,"h":25.26,"l":25,"c":25,"v":2100},{"d":"2024-01-04","o":25.56,"h":25.56,"l":25.56,"c":25.56,"v":300},{"d":"2024-01-05","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":200},{"d":"2024-01-08","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2024-01-09","o":25.6,"h":25.6,"l":25.45,"c":25.6,"v":7200},{"d":"2024-01-10","o":25.59,"h":25.6,"l":25.51,"c":25.52,"v":3200},{"d":"2024-01-11","o":25.38,"h":25.43,"l":25.38,"c":25.43,"v":3500},{"d":"2024-01-12","o":25.31,"h":25.53,"l":25.3,"c":25.53,"v":5000},{"d":"2024-01-16","o":25.41,"h":25.55,"l":25.37,"c":25.39,"v":8800},{"d":"2024-01-17","o":25.31,"h":25.53,"l":25.23,"c":25.53,"v":1000},{"d":"2024-01-18","o":25.32,"h":25.5,"l":25.14,"c":25.34,"v":3100},{"d":"2024-01-19","o":25.4,"h":25.47,"l":25.2,"c":25.36,"v":1800},{"d":"2024-01-22","o":25.42,"h":25.53,"l":25.36,"c":25.39,"v":2200},{"d":"2024-01-23","o":25.4,"h":25.54,"l":25.4,"c":25.54,"v":1700},{"d":"2024-01-24","o":25.45,"h":25.5,"l":25.38,"c":25.43,"v":2100},{"d":"2024-01-25","o":25.43,"h":25.43,"l":25.43,"c":25.43,"v":400},{"d":"2024-01-26","o":25.44,"h":25.5,"l":25.44,"c":25.5,"v":1100},{"d":"2024-01-29","o":25.45,"h":25.47,"l":25.45,"c":25.46,"v":900},{"d":"2024-01-30","o":25.45,"h":25.5,"l":25.45,"c":25.5,"v":1000},{"d":"2024-01-31","o":25.45,"h":25.55,"l":25.45,"c":25.55,"v":1600},{"d":"2024-02-01","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":400},{"d":"2024-02-02","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2024-02-05","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2024-02-06","o":25.52,"h":25.52,"l":25.52,"c":25.52,"v":600},{"d":"2024-02-07","o":25.47,"h":25.47,"l":25.47,"c":25.47,"v":500},{"d":"2024-02-08","o":25.47,"h":25.55,"l":25.47,"c":25.55,"v":4100},{"d":"2024-02-09","o":25.14,"h":25.38,"l":24.68,"c":24.91,"v":42700},{"d":"2024-02-12","o":24.95,"h":25.15,"l":24.76,"c":24.97,"v":26500},{"d":"2024-02-13","o":24.97,"h":24.99,"l":24.9,"c":24.99,"v":9700},{"d":"2024-02-14","o":24.99,"h":25.05,"l":24.95,"c":25.05,"v":21500},{"d":"2024-02-15","o":25.05,"h":25.2,"l":24.71,"c":24.94,"v":22900},{"d":"2024-02-16","o":24.9,"h":24.9,"l":24.79,"c":24.8,"v":8900},{"d":"2024-02-20","o":25.02,"h":25.02,"l":24.78,"c":24.78,"v":19100},{"d":"2024-02-21","o":25.02,"h":25.02,"l":24.93,"c":25,"v":5500},{"d":"2024-02-22","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":2000},{"d":"2024-02-23","o":24.95,"h":25.05,"l":24.95,"c":25.05,"v":3300},{"d":"2024-02-26","o":25.05,"h":25.2,"l":25.03,"c":25.17,"v":3300},{"d":"2024-02-27","o":25.1,"h":25.1,"l":25,"c":25.05,"v":2100},{"d":"2024-02-28","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":3000},{"d":"2024-02-29","o":25.15,"h":25.15,"l":25.05,"c":25.05,"v":2100},{"d":"2024-03-01","o":25.19,"h":25.2,"l":25.18,"c":25.19,"v":5000},{"d":"2024-03-04","o":25.19,"h":25.25,"l":25.19,"c":25.25,"v":5200},{"d":"2024-03-05","o":25.25,"h":25.25,"l":25.22,"c":25.24,"v":6600},{"d":"2024-03-06","o":25.25,"h":25.25,"l":25.24,"c":25.24,"v":6300},{"d":"2024-03-07","o":25.25,"h":25.25,"l":25.17,"c":25.17,"v":13300},{"d":"2024-03-08","o":25.25,"h":25.25,"l":25.2,"c":25.2,"v":1200},{"d":"2024-03-11","o":25.25,"h":25.25,"l":25.13,"c":25.22,"v":2400},{"d":"2024-03-12","o":25.2,"h":25.22,"l":25.2,"c":25.22,"v":2000},{"d":"2024-03-13","o":25.17,"h":25.17,"l":25.01,"c":25.09,"v":6200},{"d":"2024-03-14","o":25.07,"h":25.1,"l":25.06,"c":25.06,"v":1600},{"d":"2024-03-15","o":25.03,"h":25.25,"l":25.02,"c":25.24,"v":2100},{"d":"2024-03-18","o":25.23,"h":25.24,"l":25.06,"c":25.23,"v":6100},{"d":"2024-03-19","o":25.25,"h":25.25,"l":25.15,"c":25.25,"v":2900},{"d":"2024-03-20","o":25.25,"h":25.33,"l":25.02,"c":25.14,"v":17100},{"d":"2024-03-21","o":25.2,"h":25.37,"l":25.2,"c":25.35,"v":4800},{"d":"2024-03-22","o":25.18,"h":25.39,"l":25.18,"c":25.2,"v":4600},{"d":"2024-03-25","o":25.2,"h":25.2,"l":25.06,"c":25.1,"v":4600},{"d":"2024-03-26","o":25.2,"h":25.3,"l":25.2,"c":25.3,"v":5000},{"d":"2024-03-27","o":25.2,"h":25.2,"l":25.16,"c":25.19,"v":13900},{"d":"2024-03-28","o":25.18,"h":25.28,"l":25.18,"c":25.28,"v":3100},{"d":"2024-04-01","o":25.24,"h":25.25,"l":25.24,"c":25.25,"v":900},{"d":"2024-04-02","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":2500},{"d":"2024-04-03","o":25.28,"h":25.35,"l":25.28,"c":25.35,"v":1100},{"d":"2024-04-04","o":25.22,"h":25.35,"l":25.14,"c":25.31,"v":5700},{"d":"2024-04-05","o":25.35,"h":25.47,"l":25.31,"c":25.47,"v":2800},{"d":"2024-04-08","o":25.48,"h":25.5,"l":25.48,"c":25.49,"v":4100},{"d":"2024-04-09","o":25.4,"h":25.4,"l":25.35,"c":25.4,"v":7900},{"d":"2024-04-10","o":25.49,"h":25.6,"l":25.45,"c":25.6,"v":13600},{"d":"2024-04-11","o":25.59,"h":25.59,"l":25.59,"c":25.59,"v":400},{"d":"2024-04-12","o":25.33,"h":25.46,"l":25.31,"c":25.46,"v":1100},{"d":"2024-04-15","o":25.45,"h":25.45,"l":25.45,"c":25.45,"v":200},{"d":"2024-04-16","o":25.5,"h":25.6,"l":25.5,"c":25.6,"v":1400},{"d":"2024-04-17","o":25.32,"h":25.32,"l":25.3,"c":25.31,"v":1200},{"d":"2024-04-18","o":25.45,"h":25.6,"l":25.31,"c":25.36,"v":2400},{"d":"2024-04-19","o":25.32,"h":25.39,"l":25.31,"c":25.35,"v":1600},{"d":"2024-04-22","o":25.45,"h":25.51,"l":25.45,"c":25.47,"v":2100},{"d":"2024-04-23","o":25.6,"h":25.6,"l":25.15,"c":25.22,"v":5600},{"d":"2024-04-24","o":25.4,"h":25.58,"l":25.4,"c":25.58,"v":1900},{"d":"2024-04-25","o":25.45,"h":25.45,"l":25.45,"c":25.45,"v":900},{"d":"2024-04-26","o":25.45,"h":25.45,"l":25.16,"c":25.39,"v":4200},{"d":"2024-04-29","o":25.15,"h":25.71,"l":25.15,"c":25.36,"v":1600},{"d":"2024-04-30","o":25.29,"h":25.48,"l":25.29,"c":25.48,"v":1500},{"d":"2024-05-01","o":25.27,"h":25.5,"l":25.27,"c":25.5,"v":1100},{"d":"2024-05-02","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":800},{"d":"2024-05-03","o":25.49,"h":25.7,"l":25.49,"c":25.7,"v":1600},{"d":"2024-05-06","o":25.69,"h":25.69,"l":25.46,"c":25.51,"v":4500},{"d":"2024-05-07","o":25.5,"h":25.52,"l":25.5,"c":25.52,"v":4700},{"d":"2024-05-08","o":25.5,"h":25.57,"l":25.48,"c":25.51,"v":4400},{"d":"2024-05-09","o":25.51,"h":25.62,"l":25.47,"c":25.62,"v":1500},{"d":"2024-05-10","o":25.62,"h":25.62,"l":25.48,"c":25.52,"v":1800},{"d":"2024-05-13","o":25.06,"h":25.11,"l":25.01,"c":25.01,"v":6000},{"d":"2024-05-14","o":25,"h":25.1,"l":25,"c":25.01,"v":33900},{"d":"2024-05-15","o":25.05,"h":25.1,"l":25.01,"c":25.05,"v":13100},{"d":"2024-05-16","o":25.15,"h":25.15,"l":25.1,"c":25.1,"v":1900},{"d":"2024-05-17","o":25.15,"h":25.16,"l":25.06,"c":25.16,"v":5200},{"d":"2024-05-20","o":25.16,"h":25.19,"l":25.16,"c":25.18,"v":1500},{"d":"2024-05-21","o":25.18,"h":25.35,"l":25.17,"c":25.29,"v":12600},{"d":"2024-05-22","o":25.3,"h":25.32,"l":25.25,"c":25.25,"v":1600},{"d":"2024-05-23","o":25.2,"h":25.57,"l":25.2,"c":25.57,"v":3500},{"d":"2024-05-24","o":25.42,"h":25.47,"l":25.21,"c":25.31,"v":1300},{"d":"2024-05-28","o":25.5,"h":25.6,"l":25.47,"c":25.56,"v":12500},{"d":"2024-05-29","o":25.69,"h":25.69,"l":25.35,"c":25.35,"v":4200},{"d":"2024-05-30","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":0},{"d":"2024-05-31","o":25.45,"h":25.54,"l":25.45,"c":25.54,"v":1400},{"d":"2024-06-03","o":25.53,"h":25.53,"l":25.46,"c":25.53,"v":4700},{"d":"2024-06-04","o":25.53,"h":25.57,"l":25.46,"c":25.46,"v":1800},{"d":"2024-06-05","o":25.57,"h":25.57,"l":25.53,"c":25.56,"v":5100},{"d":"2024-06-06","o":25.53,"h":25.67,"l":25.45,"c":25.48,"v":6800},{"d":"2024-06-07","o":25.57,"h":25.66,"l":25.57,"c":25.57,"v":3500},{"d":"2024-06-10","o":25.5,"h":25.5,"l":25.35,"c":25.48,"v":1100},{"d":"2024-06-11","o":25.58,"h":25.61,"l":25.45,"c":25.45,"v":15000},{"d":"2024-06-12","o":25.6,"h":25.6,"l":25.5,"c":25.5,"v":1300},{"d":"2024-06-13","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2024-06-14","o":25.6,"h":25.62,"l":25.6,"c":25.61,"v":1700},{"d":"2024-06-17","o":25.4,"h":25.61,"l":25.4,"c":25.57,"v":800},{"d":"2024-06-18","o":25.42,"h":25.64,"l":25.4,"c":25.6,"v":6500},{"d":"2024-06-20","o":25.56,"h":25.6,"l":25.56,"c":25.6,"v":2300},{"d":"2024-06-21","o":25.4,"h":25.66,"l":25.36,"c":25.36,"v":1900},{"d":"2024-06-24","o":25.5,"h":25.66,"l":25.46,"c":25.57,"v":2400},{"d":"2024-06-25","o":25.33,"h":25.41,"l":25.33,"c":25.41,"v":1200},{"d":"2024-06-26","o":25.46,"h":26.81,"l":25.4,"c":25.45,"v":18500},{"d":"2024-06-27","o":25.5,"h":26.41,"l":25.46,"c":25.5,"v":3700},{"d":"2024-06-28","o":25.66,"h":25.66,"l":25.5,"c":25.51,"v":700},{"d":"2024-07-01","o":25.7,"h":25.7,"l":25.7,"c":25.7,"v":400},{"d":"2024-07-02","o":25.8,"h":25.91,"l":25.79,"c":25.89,"v":7600},{"d":"2024-07-03","o":25.89,"h":25.99,"l":25.56,"c":25.78,"v":5900},{"d":"2024-07-05","o":25.8,"h":25.99,"l":25.8,"c":25.97,"v":2200},{"d":"2024-07-08","o":25.83,"h":25.89,"l":25.72,"c":25.72,"v":2200},{"d":"2024-07-09","o":25.62,"h":25.91,"l":25.62,"c":25.91,"v":900},{"d":"2024-07-10","o":25.89,"h":25.89,"l":25.89,"c":25.89,"v":1500},{"d":"2024-07-11","o":25.9,"h":25.9,"l":25.63,"c":25.64,"v":900},{"d":"2024-07-12","o":25.85,"h":25.95,"l":25.85,"c":25.91,"v":1600},{"d":"2024-07-15","o":25.91,"h":26.05,"l":25.91,"c":25.92,"v":1500},{"d":"2024-07-16","o":25.99,"h":25.99,"l":25.91,"c":25.99,"v":1000},{"d":"2024-07-17","o":25.99,"h":25.99,"l":25.62,"c":25.84,"v":4200},{"d":"2024-07-18","o":25.84,"h":25.84,"l":25.84,"c":25.84,"v":500},{"d":"2024-07-19","o":25.95,"h":25.98,"l":25.94,"c":25.94,"v":900},{"d":"2024-07-22","o":25.94,"h":25.94,"l":25.91,"c":25.91,"v":400},{"d":"2024-07-23","o":25.94,"h":25.94,"l":25.94,"c":25.94,"v":200},{"d":"2024-07-24","o":25.9,"h":25.91,"l":25.88,"c":25.89,"v":1000},{"d":"2024-07-25","o":25.91,"h":25.91,"l":25.59,"c":25.84,"v":2200},{"d":"2024-07-26","o":25.91,"h":25.91,"l":25.81,"c":25.83,"v":500},{"d":"2024-07-29","o":25.82,"h":26.06,"l":25.8,"c":26.06,"v":3600},{"d":"2024-07-30","o":25.66,"h":25.89,"l":25.63,"c":25.63,"v":4300},{"d":"2024-07-31","o":25.75,"h":25.85,"l":25.75,"c":25.76,"v":2100},{"d":"2024-08-01","o":25.76,"h":26.06,"l":25.74,"c":25.75,"v":3200},{"d":"2024-08-02","o":25.75,"h":25.75,"l":25.44,"c":25.69,"v":3500},{"d":"2024-08-05","o":25.45,"h":25.51,"l":25.4,"c":25.4,"v":7200},{"d":"2024-08-06","o":25.55,"h":25.55,"l":25.36,"c":25.4,"v":6000},{"d":"2024-08-07","o":25.4,"h":25.68,"l":25.36,"c":25.36,"v":8900},{"d":"2024-08-08","o":25.37,"h":25.59,"l":25.34,"c":25.38,"v":3800},{"d":"2024-08-09","o":25.38,"h":25.63,"l":25.37,"c":25.4,"v":7400},{"d":"2024-08-12","o":25.57,"h":25.57,"l":25.41,"c":25.44,"v":8600},{"d":"2024-08-13","o":25.45,"h":25.62,"l":25.45,"c":25.53,"v":20600},{"d":"2024-08-14","o":25.02,"h":25.2,"l":24.9,"c":25.15,"v":28300},{"d":"2024-08-15","o":25.1,"h":25.2,"l":25.04,"c":25.15,"v":4200},{"d":"2024-08-16","o":25.21,"h":25.21,"l":25.11,"c":25.11,"v":3700},{"d":"2024-08-19","o":25.2,"h":25.4,"l":25.2,"c":25.4,"v":15600},{"d":"2024-08-20","o":25.36,"h":25.49,"l":25.36,"c":25.49,"v":2700},{"d":"2024-08-21","o":25.48,"h":25.48,"l":25.12,"c":25.35,"v":6300},{"d":"2024-08-22","o":25.41,"h":25.6,"l":25.41,"c":25.58,"v":8900},{"d":"2024-08-23","o":25.6,"h":25.6,"l":25.55,"c":25.55,"v":800},{"d":"2024-08-26","o":25.55,"h":25.6,"l":25.48,"c":25.6,"v":1600},{"d":"2024-08-27","o":25.43,"h":25.62,"l":25.43,"c":25.62,"v":4800},{"d":"2024-08-28","o":25.65,"h":25.65,"l":25.55,"c":25.6,"v":1800},{"d":"2024-08-29","o":25.65,"h":25.67,"l":25.6,"c":25.62,"v":2300},{"d":"2024-08-30","o":25.68,"h":25.92,"l":25.68,"c":25.92,"v":2400},{"d":"2024-09-03","o":25.96,"h":26.31,"l":25.91,"c":26.12,"v":4500},{"d":"2024-09-04","o":26.05,"h":26.16,"l":26.05,"c":26.15,"v":2100},{"d":"2024-09-05","o":26.15,"h":26.15,"l":26.15,"c":26.15,"v":600},{"d":"2024-09-06","o":26,"h":26.12,"l":25.95,"c":26.11,"v":2800},{"d":"2024-09-09","o":26.15,"h":26.2,"l":26.02,"c":26.2,"v":2800},{"d":"2024-09-10","o":26.16,"h":26.16,"l":25.89,"c":26.1,"v":11500},{"d":"2024-09-11","o":26.16,"h":26.3,"l":26.16,"c":26.16,"v":1600},{"d":"2024-09-12","o":26.17,"h":26.23,"l":26.13,"c":26.13,"v":1900},{"d":"2024-09-13","o":26.17,"h":26.24,"l":26.13,"c":26.2,"v":5000},{"d":"2024-09-16","o":26.24,"h":26.24,"l":25.91,"c":26.06,"v":2500},{"d":"2024-09-17","o":26.15,"h":26.42,"l":26.08,"c":26.42,"v":4700},{"d":"2024-09-18","o":26.07,"h":26.36,"l":26.07,"c":26.36,"v":1000},{"d":"2024-09-19","o":26.36,"h":26.36,"l":26.1,"c":26.23,"v":1000},{"d":"2024-09-20","o":26.11,"h":26.34,"l":25.96,"c":26.33,"v":2500},{"d":"2024-09-23","o":26.17,"h":26.17,"l":26.17,"c":26.17,"v":500},{"d":"2024-09-24","o":26.21,"h":27,"l":26.21,"c":26.62,"v":1200},{"d":"2024-09-25","o":26.67,"h":26.67,"l":26.55,"c":26.55,"v":25600},{"d":"2024-09-26","o":26.55,"h":26.55,"l":26.55,"c":26.55,"v":0},{"d":"2024-09-27","o":26.78,"h":26.79,"l":26.67,"c":26.79,"v":400},{"d":"2024-09-30","o":26.55,"h":26.55,"l":26.55,"c":26.55,"v":200},{"d":"2024-10-01","o":26.79,"h":27.39,"l":26.02,"c":26.37,"v":8400},{"d":"2024-10-02","o":26.74,"h":26.74,"l":26.33,"c":26.33,"v":400},{"d":"2024-10-03","o":26.65,"h":26.77,"l":25.7,"c":26.77,"v":4000},{"d":"2024-10-04","o":26.37,"h":26.7,"l":26.3,"c":26.31,"v":700},{"d":"2024-10-07","o":26.05,"h":27.48,"l":26.05,"c":27.48,"v":2600},{"d":"2024-10-08","o":26.19,"h":26.41,"l":26.17,"c":26.37,"v":1400},{"d":"2024-10-09","o":26.39,"h":26.65,"l":26.06,"c":26.65,"v":5400},{"d":"2024-10-10","o":25.97,"h":26.35,"l":25.97,"c":25.99,"v":700},{"d":"2024-10-11","o":26.65,"h":26.65,"l":26.62,"c":26.62,"v":1000},{"d":"2024-10-14","o":26.65,"h":26.91,"l":26.65,"c":26.85,"v":2300},{"d":"2024-10-15","o":26.85,"h":26.85,"l":26.85,"c":26.85,"v":0},{"d":"2024-10-16","o":27,"h":27.2,"l":27,"c":27.02,"v":3400},{"d":"2024-10-17","o":27.03,"h":27.05,"l":26.24,"c":26.45,"v":10100},{"d":"2024-10-18","o":26.43,"h":26.81,"l":26.2,"c":26.75,"v":5800},{"d":"2024-10-21","o":26.82,"h":26.98,"l":26.42,"c":26.85,"v":4700},{"d":"2024-10-22","o":27.02,"h":27.3,"l":27.02,"c":27.3,"v":1300},{"d":"2024-10-23","o":26.38,"h":26.75,"l":26.04,"c":26.68,"v":2600},{"d":"2024-10-24","o":26.49,"h":26.65,"l":26.49,"c":26.57,"v":1900},{"d":"2024-10-25","o":26.84,"h":26.84,"l":26.84,"c":26.84,"v":200},{"d":"2024-10-28","o":26.5,"h":26.51,"l":26.35,"c":26.4,"v":2000},{"d":"2024-10-29","o":26.7,"h":26.7,"l":26.7,"c":26.7,"v":100},{"d":"2024-10-30","o":26.7,"h":26.7,"l":26.7,"c":26.7,"v":0},{"d":"2024-10-31","o":26.11,"h":26.5,"l":26.11,"c":26.4,"v":900},{"d":"2024-11-01","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":200},{"d":"2024-11-04","o":26.11,"h":26.85,"l":26.02,"c":26.85,"v":3700},{"d":"2024-11-05","o":26.85,"h":26.85,"l":26.85,"c":26.85,"v":0},{"d":"2024-11-06","o":26.69,"h":26.69,"l":26.69,"c":26.69,"v":1000},{"d":"2024-11-07","o":26.68,"h":27.18,"l":26.68,"c":26.94,"v":4200},{"d":"2024-11-08","o":26.94,"h":26.95,"l":26.94,"c":26.95,"v":1100},{"d":"2024-11-11","o":26.95,"h":27.25,"l":26.1,"c":26.3,"v":6500},{"d":"2024-11-12","o":26.98,"h":26.99,"l":26.75,"c":26.75,"v":2700},{"d":"2024-11-13","o":26.99,"h":27.25,"l":26.51,"c":27.02,"v":8700},{"d":"2024-11-14","o":26.54,"h":26.55,"l":26.2,"c":26.54,"v":3000},{"d":"2024-11-15","o":26.5,"h":26.5,"l":26.25,"c":26.5,"v":1300},{"d":"2024-11-18","o":26.01,"h":26.17,"l":26.01,"c":26.1,"v":3100},{"d":"2024-11-19","o":26.06,"h":26.5,"l":26.05,"c":26.31,"v":3200},{"d":"2024-11-20","o":26.16,"h":26.5,"l":26.16,"c":26.5,"v":3500},{"d":"2024-11-21","o":26.26,"h":26.5,"l":26.26,"c":26.38,"v":3000},{"d":"2024-11-22","o":26.3,"h":26.36,"l":26.16,"c":26.36,"v":3800},{"d":"2024-11-25","o":26.3,"h":26.39,"l":26.2,"c":26.24,"v":1100},{"d":"2024-11-26","o":26.25,"h":26.35,"l":26.25,"c":26.33,"v":2400},{"d":"2024-11-27","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":200},{"d":"2024-11-29","o":26.4,"h":26.4,"l":26.39,"c":26.4,"v":600},{"d":"2024-12-02","o":26.24,"h":26.25,"l":26.24,"c":26.25,"v":300},{"d":"2024-12-03","o":26.4,"h":26.98,"l":26.4,"c":26.9,"v":5100},{"d":"2024-12-04","o":26.97,"h":26.97,"l":26.91,"c":26.91,"v":600},{"d":"2024-12-05","o":26.97,"h":26.97,"l":26.74,"c":26.97,"v":600},{"d":"2024-12-06","o":26.55,"h":27.2,"l":26.55,"c":27,"v":18600},{"d":"2024-12-09","o":27,"h":27,"l":27,"c":27,"v":200},{"d":"2024-12-10","o":26.61,"h":26.62,"l":26.61,"c":26.62,"v":800},{"d":"2024-12-11","o":26.7,"h":26.7,"l":26.62,"c":26.62,"v":1200},{"d":"2024-12-12","o":26.75,"h":27.2,"l":26.64,"c":26.68,"v":6900},{"d":"2024-12-13","o":26.62,"h":26.76,"l":26.62,"c":26.69,"v":2000},{"d":"2024-12-16","o":26.67,"h":27.98,"l":26.63,"c":26.67,"v":6800},{"d":"2024-12-17","o":26.67,"h":27.09,"l":26.63,"c":26.68,"v":2200},{"d":"2024-12-18","o":26.96,"h":26.99,"l":26.58,"c":26.85,"v":67000},{"d":"2024-12-19","o":26.86,"h":27.34,"l":26.7,"c":26.97,"v":73600},{"d":"2024-12-20","o":26.71,"h":27.41,"l":26.71,"c":26.99,"v":5900},{"d":"2024-12-23","o":27,"h":27.3,"l":27,"c":27.18,"v":51000},{"d":"2024-12-24","o":26.98,"h":27.38,"l":26.85,"c":27.23,"v":7400},{"d":"2024-12-26","o":27,"h":27.65,"l":27,"c":27.55,"v":47300},{"d":"2024-12-27","o":27.51,"h":30.04,"l":27.45,"c":29.11,"v":144000},{"d":"2024-12-30","o":28.9,"h":37.2,"l":28.51,"c":34.64,"v":133300},{"d":"2024-12-31","o":32.5,"h":36.79,"l":29.04,"c":33.66,"v":442500},{"d":"2025-01-02","o":32.9,"h":32.9,"l":29.76,"c":30.4,"v":66000},{"d":"2025-01-03","o":29.5,"h":31.5,"l":28.83,"c":31.5,"v":71700},{"d":"2025-01-06","o":30,"h":30.84,"l":28.8,"c":29.25,"v":44900},{"d":"2025-01-07","o":30,"h":38.5,"l":30,"c":34.01,"v":15000},{"d":"2025-01-08","o":34.99,"h":34.99,"l":29.31,"c":29.88,"v":39700},{"d":"2025-01-10","o":29.02,"h":31.05,"l":25.41,"c":25.63,"v":32000},{"d":"2025-01-13","o":26.1,"h":26.9,"l":26.1,"c":26.75,"v":19300},{"d":"2025-01-14","o":26.5,"h":26.5,"l":26.25,"c":26.29,"v":6100},{"d":"2025-01-15","o":26.33,"h":27.03,"l":26.25,"c":26.94,"v":16300},{"d":"2025-01-16","o":26.5,"h":27.08,"l":26.41,"c":26.64,"v":16000},{"d":"2025-01-17","o":26.41,"h":26.8,"l":26.41,"c":26.67,"v":10200},{"d":"2025-01-21","o":26.73,"h":27.24,"l":26.73,"c":27,"v":3900},{"d":"2025-01-22","o":26.82,"h":27.75,"l":26.75,"c":27.5,"v":2600},{"d":"2025-01-23","o":26.91,"h":27.68,"l":26.91,"c":27.68,"v":1000},{"d":"2025-01-24","o":27.1,"h":27.6,"l":27.1,"c":27.6,"v":300},{"d":"2025-01-27","o":27.58,"h":27.58,"l":27.2,"c":27.53,"v":800},{"d":"2025-01-28","o":27.39,"h":27.39,"l":26.95,"c":27.35,"v":800},{"d":"2025-01-29","o":27.11,"h":27.54,"l":26.96,"c":26.96,"v":1700},{"d":"2025-01-30","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":1000},{"d":"2025-01-31","o":27.28,"h":27.28,"l":27.28,"c":27.28,"v":600},{"d":"2025-02-03","o":27.26,"h":27.26,"l":27.21,"c":27.21,"v":900},{"d":"2025-02-04","o":27.22,"h":27.22,"l":27.22,"c":27.22,"v":500},{"d":"2025-02-05","o":27.16,"h":27.16,"l":27.16,"c":27.16,"v":700},{"d":"2025-02-06","o":27.05,"h":27.05,"l":27.02,"c":27.02,"v":1100},{"d":"2025-02-07","o":27.17,"h":27.28,"l":27.05,"c":27.05,"v":800},{"d":"2025-02-10","o":27.23,"h":27.23,"l":27.22,"c":27.22,"v":800},{"d":"2025-02-11","o":27.04,"h":27.27,"l":27.04,"c":27.27,"v":600},{"d":"2025-02-12","o":27.28,"h":27.6,"l":27.28,"c":27.6,"v":3100},{"d":"2025-02-13","o":26.73,"h":27,"l":25.88,"c":26.6,"v":2500},{"d":"2025-02-14","o":26.69,"h":26.69,"l":26.69,"c":26.69,"v":200},{"d":"2025-02-18","o":26.18,"h":26.65,"l":26.18,"c":26.65,"v":2000},{"d":"2025-02-19","o":26.6,"h":26.9,"l":26.6,"c":26.75,"v":2800},{"d":"2025-02-20","o":26.7,"h":26.7,"l":25.98,"c":26.55,"v":6000},{"d":"2025-02-21","o":26.6,"h":26.6,"l":26.4,"c":26.55,"v":2000},{"d":"2025-02-24","o":26.55,"h":26.55,"l":26.33,"c":26.55,"v":2400},{"d":"2025-02-25","o":26.43,"h":26.55,"l":26.43,"c":26.55,"v":2700},{"d":"2025-02-26","o":26.51,"h":26.6,"l":26.07,"c":26.33,"v":8500},{"d":"2025-02-27","o":26.3,"h":26.33,"l":26.12,"c":26.12,"v":8600},{"d":"2025-02-28","o":26.2,"h":26.32,"l":26.1,"c":26.32,"v":26000},{"d":"2025-03-03","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":500},{"d":"2025-03-04","o":26.2,"h":26.2,"l":26.05,"c":26.15,"v":2100},{"d":"2025-03-05","o":26.17,"h":26.35,"l":26.15,"c":26.3,"v":6800},{"d":"2025-03-06","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":2600},{"d":"2025-03-07","o":26.15,"h":26.34,"l":26.15,"c":26.32,"v":15800},{"d":"2025-03-10","o":26.28,"h":26.28,"l":26.03,"c":26.05,"v":16500},{"d":"2025-03-11","o":26.05,"h":26.05,"l":26.05,"c":26.05,"v":0},{"d":"2025-03-12","o":26.06,"h":26.15,"l":26.05,"c":26.05,"v":1000},{"d":"2025-03-13","o":26.02,"h":26.02,"l":25.61,"c":26,"v":2700},{"d":"2025-03-14","o":26,"h":26.23,"l":25.98,"c":26.23,"v":1800},{"d":"2025-03-17","o":26.27,"h":26.4,"l":26.2,"c":26.33,"v":22300},{"d":"2025-03-18","o":26.21,"h":26.33,"l":25.91,"c":26.23,"v":4700},{"d":"2025-03-19","o":26.03,"h":26.2,"l":26.03,"c":26.15,"v":2200},{"d":"2025-03-20","o":26.28,"h":26.28,"l":25.41,"c":25.67,"v":28700},{"d":"2025-03-21","o":25.88,"h":25.95,"l":25.45,"c":25.6,"v":20900},{"d":"2025-03-24","o":25.76,"h":25.92,"l":25.71,"c":25.88,"v":5400},{"d":"2025-03-25","o":25.8,"h":25.93,"l":25.6,"c":25.8,"v":33700},{"d":"2025-03-26","o":25.63,"h":25.93,"l":25.09,"c":25.45,"v":28100},{"d":"2025-03-27","o":25.4,"h":25.72,"l":24.09,"c":25.04,"v":83900},{"d":"2025-03-28","o":25.03,"h":25.37,"l":24.62,"c":25.09,"v":71300},{"d":"2025-03-31","o":25.25,"h":25.25,"l":24.43,"c":24.43,"v":485500},{"d":"2025-04-01","o":24.52,"h":24.75,"l":24.35,"c":24.63,"v":130800},{"d":"2025-04-02","o":24.71,"h":25.65,"l":24.71,"c":25.45,"v":153500},{"d":"2025-04-03","o":25.66,"h":25.66,"l":25.09,"c":25.4,"v":12200},{"d":"2025-04-04","o":25.2,"h":25.64,"l":25.01,"c":25.15,"v":22000},{"d":"2025-04-07","o":25.14,"h":25.2,"l":24.9,"c":25,"v":17800},{"d":"2025-04-08","o":25.2,"h":25.25,"l":25,"c":25.1,"v":11300},{"d":"2025-04-09","o":24.9,"h":25.3,"l":24.88,"c":25.16,"v":17600},{"d":"2025-04-10","o":25.22,"h":25.26,"l":24.93,"c":25.02,"v":91600},{"d":"2025-04-11","o":25.1,"h":25.16,"l":25.1,"c":25.16,"v":3800},{"d":"2025-04-14","o":25.16,"h":25.4,"l":25.16,"c":25.35,"v":3400},{"d":"2025-04-15","o":25.37,"h":25.64,"l":25.37,"c":25.46,"v":5300},{"d":"2025-04-16","o":25.5,"h":25.51,"l":25.4,"c":25.4,"v":5100},{"d":"2025-04-17","o":25.45,"h":25.7,"l":25.44,"c":25.53,"v":6200},{"d":"2025-04-21","o":25.53,"h":25.61,"l":25.16,"c":25.29,"v":6100},{"d":"2025-04-22","o":25.51,"h":25.85,"l":25.51,"c":25.61,"v":2700},{"d":"2025-04-23","o":25.7,"h":25.88,"l":25.47,"c":25.63,"v":14500},{"d":"2025-04-24","o":25.49,"h":25.63,"l":25.13,"c":25.6,"v":19900},{"d":"2025-04-25","o":25.54,"h":25.66,"l":25.53,"c":25.66,"v":2100},{"d":"2025-04-28","o":25.51,"h":25.71,"l":25.51,"c":25.69,"v":10200},{"d":"2025-04-29","o":25.64,"h":25.67,"l":25.61,"c":25.61,"v":4300},{"d":"2025-04-30","o":25.83,"h":26.02,"l":25.73,"c":25.83,"v":5700},{"d":"2025-05-01","o":25.91,"h":25.91,"l":25.58,"c":25.82,"v":6700},{"d":"2025-05-02","o":26.02,"h":26.02,"l":25.62,"c":25.7,"v":18700},{"d":"2025-05-05","o":25.81,"h":25.92,"l":25.81,"c":25.88,"v":3200},{"d":"2025-05-06","o":26.02,"h":26.35,"l":26.02,"c":26.25,"v":1600},{"d":"2025-05-07","o":26.25,"h":26.25,"l":25.42,"c":25.5,"v":23400},{"d":"2025-05-08","o":25.85,"h":26.15,"l":25.73,"c":25.9,"v":8700},{"d":"2025-05-09","o":25.91,"h":26.11,"l":25.76,"c":25.79,"v":13700},{"d":"2025-05-12","o":25.85,"h":26.14,"l":25.7,"c":25.75,"v":11100},{"d":"2025-05-13","o":25.19,"h":25.47,"l":25.19,"c":25.28,"v":9400},{"d":"2025-05-14","o":25.46,"h":25.46,"l":25.26,"c":25.26,"v":7300},{"d":"2025-05-15","o":25.48,"h":25.51,"l":25.18,"c":25.47,"v":12000},{"d":"2025-05-16","o":25.49,"h":25.49,"l":25.37,"c":25.44,"v":4200},{"d":"2025-05-19","o":25.46,"h":25.5,"l":25.46,"c":25.49,"v":1500},{"d":"2025-05-20","o":25.49,"h":25.52,"l":25.43,"c":25.5,"v":5100},{"d":"2025-05-21","o":25.55,"h":25.55,"l":25.5,"c":25.5,"v":2000},{"d":"2025-05-22","o":25.54,"h":25.65,"l":25.49,"c":25.62,"v":5300},{"d":"2025-05-23","o":25.52,"h":25.66,"l":25.51,"c":25.51,"v":2800},{"d":"2025-05-27","o":25.52,"h":25.57,"l":25.5,"c":25.57,"v":2600},{"d":"2025-05-28","o":25.62,"h":25.62,"l":25.38,"c":25.42,"v":13800},{"d":"2025-05-29","o":25.42,"h":25.53,"l":25.4,"c":25.49,"v":3300},{"d":"2025-05-30","o":25.41,"h":25.52,"l":25.41,"c":25.46,"v":6500},{"d":"2025-06-02","o":25.46,"h":25.64,"l":25.36,"c":25.5,"v":4400},{"d":"2025-06-03","o":25.48,"h":25.5,"l":25.38,"c":25.41,"v":7000},{"d":"2025-06-04","o":25.46,"h":25.51,"l":20.52,"c":22.85,"v":105700},{"d":"2025-06-05","o":24.01,"h":24.51,"l":24.01,"c":24.23,"v":80500},{"d":"2025-06-06","o":24.3,"h":24.35,"l":24.08,"c":24.17,"v":25500},{"d":"2025-06-09","o":24.36,"h":24.8,"l":24.3,"c":24.4,"v":11200},{"d":"2025-06-10","o":24.74,"h":25.03,"l":24.45,"c":25.03,"v":4800},{"d":"2025-06-11","o":25.03,"h":25.04,"l":24.95,"c":25.04,"v":12600},{"d":"2025-06-12","o":25,"h":25,"l":24.81,"c":24.87,"v":3400},{"d":"2025-06-13","o":24.87,"h":24.97,"l":24.59,"c":24.66,"v":14300},{"d":"2025-06-16","o":24.88,"h":24.92,"l":24.8,"c":24.9,"v":4500},{"d":"2025-06-17","o":24.9,"h":24.97,"l":24.65,"c":24.65,"v":11100},{"d":"2025-06-18","o":24.8,"h":24.94,"l":24.8,"c":24.9,"v":6200},{"d":"2025-06-20","o":24.9,"h":25.31,"l":24.9,"c":25.1,"v":11400},{"d":"2025-06-23","o":25.1,"h":25.1,"l":25.03,"c":25.03,"v":6700},{"d":"2025-06-24","o":25.1,"h":25.2,"l":25.1,"c":25.2,"v":12500},{"d":"2025-06-25","o":25.2,"h":25.25,"l":24.73,"c":24.83,"v":27300},{"d":"2025-06-26","o":25.1,"h":25.1,"l":24.79,"c":24.79,"v":8200},{"d":"2025-06-27","o":24.81,"h":24.94,"l":23.79,"c":23.82,"v":29200},{"d":"2025-06-30","o":24.25,"h":24.6,"l":24.25,"c":24.4,"v":9300},{"d":"2025-07-01","o":24.49,"h":24.86,"l":24.49,"c":24.72,"v":10600},{"d":"2025-07-02","o":24.84,"h":24.95,"l":24.84,"c":24.88,"v":4100},{"d":"2025-07-03","o":24.9,"h":24.93,"l":24.88,"c":24.9,"v":7100},{"d":"2025-07-07","o":24.9,"h":24.9,"l":24.85,"c":24.87,"v":10800},{"d":"2025-07-08","o":24.87,"h":25,"l":24.87,"c":24.92,"v":10600},{"d":"2025-07-09","o":24.95,"h":25.01,"l":24.42,"c":24.79,"v":22100},{"d":"2025-07-10","o":24.96,"h":25,"l":24.52,"c":24.78,"v":11100},{"d":"2025-07-11","o":24.83,"h":24.87,"l":24.53,"c":24.67,"v":13900},{"d":"2025-07-14","o":24.67,"h":24.78,"l":24.42,"c":24.73,"v":5500},{"d":"2025-07-15","o":24.7,"h":24.8,"l":24.65,"c":24.79,"v":6700},{"d":"2025-07-16","o":24.75,"h":24.77,"l":24.74,"c":24.75,"v":4900},{"d":"2025-07-17","o":24.79,"h":24.89,"l":24.75,"c":24.75,"v":8300},{"d":"2025-07-18","o":24.83,"h":24.87,"l":24.4,"c":24.54,"v":14300},{"d":"2025-07-21","o":24.65,"h":24.79,"l":24.6,"c":24.69,"v":4500},{"d":"2025-07-22","o":24.74,"h":24.79,"l":24.72,"c":24.75,"v":6500},{"d":"2025-07-23","o":24.8,"h":25.02,"l":24.75,"c":25.02,"v":6100},{"d":"2025-07-24","o":25.13,"h":25.13,"l":24.92,"c":25,"v":6000},{"d":"2025-07-25","o":25,"h":25.09,"l":24.5,"c":24.92,"v":5200},{"d":"2025-07-28","o":25.06,"h":25.06,"l":24.55,"c":24.92,"v":7200},{"d":"2025-07-29","o":24.9,"h":24.98,"l":24.84,"c":24.97,"v":5400},{"d":"2025-07-30","o":25.02,"h":25.08,"l":24.96,"c":24.96,"v":4600},{"d":"2025-07-31","o":25.03,"h":25.03,"l":24.96,"c":24.96,"v":5900},{"d":"2025-08-01","o":25,"h":25.07,"l":24.9,"c":24.9,"v":3000},{"d":"2025-08-04","o":24.99,"h":25.12,"l":24.9,"c":24.98,"v":9400},{"d":"2025-08-05","o":25.02,"h":25.09,"l":24.97,"c":24.98,"v":7200},{"d":"2025-08-06","o":25.04,"h":25.2,"l":25.01,"c":25.11,"v":9900},{"d":"2025-08-07","o":25.15,"h":25.19,"l":25,"c":25,"v":4600},{"d":"2025-08-08","o":25.4,"h":25.43,"l":25.36,"c":25.38,"v":9200},{"d":"2025-08-11","o":25.4,"h":25.44,"l":25.31,"c":25.41,"v":16300},{"d":"2025-08-12","o":25.43,"h":25.49,"l":25.34,"c":25.44,"v":5200},{"d":"2025-08-13","o":25.42,"h":25.49,"l":25.42,"c":25.47,"v":4200},{"d":"2025-08-14","o":24.82,"h":25.48,"l":24.82,"c":25.3,"v":14100},{"d":"2025-08-15","o":25.29,"h":25.31,"l":24.5,"c":25.15,"v":8000},{"d":"2025-08-18","o":25.1,"h":25.31,"l":25.1,"c":25.24,"v":5900},{"d":"2025-08-19","o":25.22,"h":25.28,"l":25.2,"c":25.28,"v":5700},{"d":"2025-08-20","o":25.28,"h":25.38,"l":25.19,"c":25.19,"v":7000},{"d":"2025-08-21","o":25.1,"h":25.35,"l":25,"c":25.05,"v":25000},{"d":"2025-08-22","o":25.08,"h":25.15,"l":25,"c":25.08,"v":9600},{"d":"2025-08-25","o":25,"h":25.2,"l":24.99,"c":24.99,"v":11600},{"d":"2025-08-26","o":25.01,"h":25.18,"l":24.97,"c":24.97,"v":14600},{"d":"2025-08-27","o":25.08,"h":25.29,"l":24.99,"c":25,"v":4000},{"d":"2025-08-28","o":24.98,"h":25.07,"l":24.96,"c":24.99,"v":9000},{"d":"2025-08-29","o":25,"h":25.04,"l":24.99,"c":24.99,"v":3300},{"d":"2025-09-02","o":25,"h":25.07,"l":25,"c":25,"v":6400},{"d":"2025-09-03","o":25,"h":25.09,"l":24.95,"c":25.08,"v":14600},{"d":"2025-09-04","o":25.08,"h":25.09,"l":25.05,"c":25.06,"v":5200},{"d":"2025-09-05","o":25.05,"h":25.12,"l":25.04,"c":25.07,"v":7600},{"d":"2025-09-08","o":25.1,"h":25.13,"l":25.05,"c":25.05,"v":16100},{"d":"2025-09-09","o":25.05,"h":25.06,"l":25.02,"c":25.05,"v":7200},{"d":"2025-09-10","o":25.05,"h":25.08,"l":25.04,"c":25.04,"v":8200},{"d":"2025-09-11","o":25.09,"h":25.11,"l":25.05,"c":25.05,"v":2400},{"d":"2025-09-12","o":25.1,"h":25.1,"l":25.05,"c":25.1,"v":2500},{"d":"2025-09-15","o":25.05,"h":25.1,"l":25.04,"c":25.06,"v":12500},{"d":"2025-09-16","o":25.05,"h":25.07,"l":25.05,"c":25.06,"v":6100},{"d":"2025-09-17","o":25.05,"h":25.1,"l":25,"c":25.06,"v":3900},{"d":"2025-09-18","o":25.05,"h":25.05,"l":25.04,"c":25.05,"v":2000},{"d":"2025-09-19","o":25.04,"h":25.06,"l":25.03,"c":25.05,"v":7000},{"d":"2025-09-22","o":25.05,"h":25.09,"l":25.04,"c":25.07,"v":4800},{"d":"2025-09-23","o":25.07,"h":25.07,"l":24.98,"c":25.03,"v":5300},{"d":"2025-09-24","o":25.05,"h":25.09,"l":25,"c":25.06,"v":7900},{"d":"2025-09-25","o":25.09,"h":25.09,"l":25.04,"c":25.05,"v":1600},{"d":"2025-09-26","o":25.05,"h":25.09,"l":25.05,"c":25.05,"v":3100},{"d":"2025-09-29","o":25.05,"h":25.06,"l":25.02,"c":25.05,"v":3700},{"d":"2025-09-30","o":25.09,"h":25.13,"l":24.99,"c":25.07,"v":7200},{"d":"2025-10-01","o":25.1,"h":25.1,"l":25.03,"c":25.03,"v":7800},{"d":"2025-10-02","o":25.05,"h":25.05,"l":25.03,"c":25.05,"v":2300},{"d":"2025-10-03","o":25.05,"h":25.1,"l":25.05,"c":25.05,"v":6200},{"d":"2025-10-06","o":25.05,"h":25.07,"l":25.04,"c":25.05,"v":12800},{"d":"2025-10-07","o":25.06,"h":25.44,"l":25.05,"c":25.18,"v":9600},{"d":"2025-10-08","o":25.16,"h":25.18,"l":25.05,"c":25.1,"v":12700},{"d":"2025-10-09","o":25.1,"h":25.18,"l":25.1,"c":25.16,"v":5800},{"d":"2025-10-10","o":25.2,"h":25.2,"l":25.11,"c":25.11,"v":3900},{"d":"2025-10-13","o":25.15,"h":25.16,"l":25.12,"c":25.16,"v":6700},{"d":"2025-10-14","o":25.16,"h":25.18,"l":25.14,"c":25.17,"v":3500},{"d":"2025-10-15","o":25.2,"h":25.47,"l":25.1,"c":25.13,"v":9800},{"d":"2025-10-16","o":25.21,"h":25.33,"l":25.13,"c":25.15,"v":6300},{"d":"2025-10-17","o":25.25,"h":25.37,"l":25.19,"c":25.25,"v":10200},{"d":"2025-10-20","o":25.29,"h":25.44,"l":25.21,"c":25.25,"v":4700},{"d":"2025-10-21","o":25.27,"h":25.42,"l":25.21,"c":25.23,"v":4900},{"d":"2025-10-22","o":25.25,"h":25.29,"l":25.25,"c":25.25,"v":3700},{"d":"2025-10-23","o":25.47,"h":25.48,"l":25.24,"c":25.24,"v":7600},{"d":"2025-10-24","o":25.29,"h":25.38,"l":25.27,"c":25.35,"v":3700},{"d":"2025-10-27","o":25.35,"h":25.35,"l":25.28,"c":25.35,"v":5100},{"d":"2025-10-28","o":25.47,"h":25.47,"l":25.47,"c":25.47,"v":400},{"d":"2025-10-29","o":25.35,"h":25.35,"l":25.28,"c":25.28,"v":1600},{"d":"2025-10-30","o":25.27,"h":25.32,"l":25.25,"c":25.25,"v":2200},{"d":"2025-10-31","o":25.41,"h":25.41,"l":25.25,"c":25.26,"v":3400},{"d":"2025-11-03","o":25.35,"h":25.35,"l":25.31,"c":25.35,"v":3300},{"d":"2025-11-04","o":25.35,"h":25.42,"l":25.29,"c":25.29,"v":5100},{"d":"2025-11-05","o":25.26,"h":25.32,"l":25.25,"c":25.25,"v":11100},{"d":"2025-11-06","o":25.26,"h":25.32,"l":25.24,"c":25.26,"v":6300},{"d":"2025-11-07","o":25.32,"h":25.4,"l":25.25,"c":25.3,"v":25500},{"d":"2025-11-10","o":25.32,"h":25.56,"l":25.3,"c":25.48,"v":16400},{"d":"2025-11-11","o":25.45,"h":25.53,"l":25.36,"c":25.42,"v":26100},{"d":"2025-11-12","o":25.5,"h":25.5,"l":25.43,"c":25.47,"v":8800},{"d":"2025-11-13","o":25.04,"h":25.08,"l":25,"c":25.05,"v":24500},{"d":"2025-11-14","o":25.07,"h":25.09,"l":25.03,"c":25.06,"v":8700},{"d":"2025-11-17","o":25.1,"h":25.13,"l":24.95,"c":25.02,"v":20700},{"d":"2025-11-18","o":25.07,"h":25.07,"l":25,"c":25.04,"v":7200},{"d":"2025-11-19","o":25.01,"h":25.05,"l":25,"c":25.03,"v":1300},{"d":"2025-11-20","o":25.06,"h":25.08,"l":25,"c":25,"v":3300},{"d":"2025-11-21","o":25.08,"h":25.08,"l":25.03,"c":25.03,"v":4600},{"d":"2025-11-24","o":25.08,"h":25.11,"l":25.04,"c":25.08,"v":15700},{"d":"2025-11-25","o":25.12,"h":25.24,"l":25.1,"c":25.11,"v":13500},{"d":"2025-11-26","o":25.28,"h":25.41,"l":25.17,"c":25.27,"v":15300},{"d":"2025-11-28","o":25.31,"h":25.31,"l":25.25,"c":25.3,"v":1400},{"d":"2025-12-01","o":25.26,"h":25.31,"l":25.25,"c":25.31,"v":7300},{"d":"2025-12-02","o":25.25,"h":25.35,"l":25.25,"c":25.31,"v":6000},{"d":"2025-12-03","o":25.3,"h":25.35,"l":25.27,"c":25.28,"v":3900},{"d":"2025-12-04","o":25.31,"h":25.34,"l":25.3,"c":25.33,"v":1400},{"d":"2025-12-05","o":25.36,"h":25.39,"l":25.28,"c":25.35,"v":9000},{"d":"2025-12-08","o":25.34,"h":25.36,"l":25.31,"c":25.33,"v":2700},{"d":"2025-12-09","o":25.31,"h":25.35,"l":25.31,"c":25.35,"v":2400},{"d":"2025-12-10","o":25.35,"h":25.36,"l":25.33,"c":25.34,"v":5200},{"d":"2025-12-11","o":25.4,"h":25.43,"l":25.34,"c":25.35,"v":4000},{"d":"2025-12-12","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":700},{"d":"2025-12-15","o":25.35,"h":25.37,"l":25.34,"c":25.34,"v":7000},{"d":"2025-12-16","o":25.35,"h":25.39,"l":25.35,"c":25.39,"v":9600},{"d":"2025-12-17","o":25.38,"h":25.44,"l":25.38,"c":25.44,"v":4700},{"d":"2025-12-18","o":25.41,"h":25.44,"l":25.35,"c":25.42,"v":4700},{"d":"2025-12-19","o":25.4,"h":25.43,"l":25.38,"c":25.4,"v":5700},{"d":"2025-12-22","o":25.35,"h":25.44,"l":25.35,"c":25.41,"v":4300},{"d":"2025-12-23","o":25.42,"h":25.49,"l":25.37,"c":25.43,"v":6800},{"d":"2025-12-24","o":25.44,"h":25.46,"l":25.43,"c":25.44,"v":1900},{"d":"2025-12-26","o":25.44,"h":25.46,"l":25.4,"c":25.4,"v":2900},{"d":"2025-12-29","o":25.51,"h":25.51,"l":25.45,"c":25.46,"v":3600},{"d":"2025-12-30","o":25.49,"h":25.8,"l":25.45,"c":25.53,"v":3000},{"d":"2025-12-31","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":500},{"d":"2026-01-02","o":25.55,"h":25.55,"l":25.49,"c":25.5,"v":2700},{"d":"2026-01-05","o":25.53,"h":25.65,"l":25.52,"c":25.57,"v":16800},{"d":"2026-01-06","o":25.6,"h":26.12,"l":25.58,"c":26.02,"v":8300},{"d":"2026-01-07","o":26.02,"h":26.02,"l":25.75,"c":25.9,"v":8000},{"d":"2026-01-08","o":25.79,"h":25.92,"l":25.79,"c":25.91,"v":3700},{"d":"2026-01-09","o":25.68,"h":26.01,"l":25.68,"c":26,"v":9000},{"d":"2026-01-12","o":26,"h":26.01,"l":26,"c":26,"v":5300},{"d":"2026-01-13","o":25.83,"h":26.09,"l":25.82,"c":26.09,"v":4400},{"d":"2026-01-14","o":26,"h":26.08,"l":26,"c":26,"v":2800},{"d":"2026-01-15","o":25.88,"h":25.99,"l":25.88,"c":25.95,"v":6000},{"d":"2026-01-16","o":26,"h":26.07,"l":26,"c":26.03,"v":2500},{"d":"2026-01-20","o":25.82,"h":26.05,"l":25.82,"c":26.05,"v":1800},{"d":"2026-01-21","o":26.03,"h":26.03,"l":26.03,"c":26.03,"v":700},{"d":"2026-01-22","o":26.05,"h":26.3,"l":25.94,"c":26.11,"v":10900},{"d":"2026-01-23","o":26.18,"h":26.18,"l":26.07,"c":26.07,"v":3200},{"d":"2026-01-26","o":26.18,"h":26.25,"l":26.1,"c":26.1,"v":3800},{"d":"2026-01-27","o":26.12,"h":26.16,"l":26.1,"c":26.1,"v":900},{"d":"2026-01-28","o":26.1,"h":26.35,"l":26.1,"c":26.25,"v":8000},{"d":"2026-01-29","o":26.25,"h":26.25,"l":26.24,"c":26.24,"v":600},{"d":"2026-01-30","o":26,"h":26.19,"l":26,"c":26.09,"v":3100},{"d":"2026-02-02","o":26.16,"h":26.25,"l":26.13,"c":26.24,"v":5500},{"d":"2026-02-03","o":26.35,"h":26.35,"l":26.1,"c":26.21,"v":5800},{"d":"2026-02-04","o":26.15,"h":26.21,"l":26.11,"c":26.16,"v":11900},{"d":"2026-02-05","o":26.17,"h":26.18,"l":26.14,"c":26.14,"v":5500},{"d":"2026-02-06","o":26.18,"h":26.18,"l":26.12,"c":26.14,"v":3200},{"d":"2026-02-09","o":26.05,"h":26.14,"l":26,"c":26.1,"v":4800},{"d":"2026-02-10","o":26.08,"h":26.13,"l":26.08,"c":26.1,"v":1200},{"d":"2026-02-11","o":26.11,"h":26.11,"l":26.05,"c":26.08,"v":2500},{"d":"2026-02-12","o":26.09,"h":26.13,"l":26.03,"c":26.03,"v":4000},{"d":"2026-02-13","o":25.78,"h":25.82,"l":25.59,"c":25.79,"v":14600},{"d":"2026-02-17","o":25.79,"h":26.07,"l":25.79,"c":26.07,"v":12500},{"d":"2026-02-18","o":26.09,"h":26.09,"l":25.92,"c":25.99,"v":4900},{"d":"2026-02-19","o":25.95,"h":26.05,"l":25.95,"c":26.04,"v":2100},{"d":"2026-02-20","o":26.05,"h":26.09,"l":25.9,"c":25.96,"v":6600},{"d":"2026-02-23","o":25.85,"h":26.13,"l":25.85,"c":26.13,"v":1100},{"d":"2026-02-24","o":26.19,"h":26.19,"l":25.85,"c":26.05,"v":12100},{"d":"2026-02-25","o":26.07,"h":26.11,"l":26.06,"c":26.11,"v":1800},{"d":"2026-02-26","o":26.14,"h":26.14,"l":26.04,"c":26.04,"v":5100},{"d":"2026-02-27","o":26.14,"h":26.15,"l":26.04,"c":26.04,"v":5200},{"d":"2026-03-02","o":26.13,"h":26.13,"l":26.01,"c":26.06,"v":5700},{"d":"2026-03-03","o":26.13,"h":26.13,"l":26.05,"c":26.05,"v":500},{"d":"2026-03-04","o":26.01,"h":26.1,"l":26.01,"c":26.1,"v":2200},{"d":"2026-03-05","o":26,"h":26.02,"l":25.99,"c":25.99,"v":6700},{"d":"2026-03-06","o":25.95,"h":25.96,"l":25.86,"c":25.92,"v":5700},{"d":"2026-03-09","o":25.87,"h":25.87,"l":25.38,"c":25.86,"v":9000},{"d":"2026-03-10","o":25.67,"h":25.73,"l":25.57,"c":25.7,"v":8000},{"d":"2026-03-11","o":25.84,"h":25.84,"l":25.62,"c":25.73,"v":2000},{"d":"2026-03-12","o":25.7,"h":25.7,"l":25.66,"c":25.7,"v":6000},{"d":"2026-03-13","o":25.74,"h":25.74,"l":25.65,"c":25.68,"v":5500},{"d":"2026-03-16","o":25.67,"h":25.68,"l":25.58,"c":25.6,"v":9900},{"d":"2026-03-17","o":25.58,"h":25.6,"l":25.53,"c":25.6,"v":7500},{"d":"2026-03-18","o":25.55,"h":25.56,"l":25.52,"c":25.52,"v":1500},{"d":"2026-03-19","o":25.49,"h":25.49,"l":25.36,"c":25.42,"v":13100},{"d":"2026-03-20","o":25.33,"h":25.39,"l":25.03,"c":25.03,"v":21000},{"d":"2026-03-23","o":25.03,"h":25.13,"l":24.93,"c":25.01,"v":36400},{"d":"2026-03-24","o":25.03,"h":25.17,"l":24.92,"c":24.92,"v":17600},{"d":"2026-03-25","o":25.43,"h":25.5,"l":25.2,"c":25.27,"v":5500},{"d":"2026-03-26","o":25.41,"h":25.98,"l":25.25,"c":25.4,"v":12500},{"d":"2026-03-27","o":25.55,"h":25.55,"l":25.25,"c":25.25,"v":2000},{"d":"2026-03-30","o":25.35,"h":25.4,"l":25.25,"c":25.36,"v":5300},{"d":"2026-03-31","o":25.42,"h":25.49,"l":25.42,"c":25.44,"v":2579},{"d":"2026-04-01","o":25.49,"h":25.49,"l":25.47,"c":25.47,"v":3933},{"d":"2026-04-02","o":25.6,"h":25.6,"l":25.4,"c":25.43,"v":2874},{"d":"2026-04-06","o":25.32,"h":25.63,"l":25.43,"c":25.44,"v":3292},{"d":"2026-04-07","o":25.48,"h":25.48,"l":25.3,"c":25.41,"v":5224},{"d":"2026-04-08","o":25.45,"h":25.61,"l":25.42,"c":25.52,"v":14357},{"d":"2026-04-09","o":25.51,"h":25.63,"l":25.51,"c":25.59,"v":8184},{"d":"2026-04-10","o":25.61,"h":25.88,"l":25.61,"c":25.72,"v":6829},{"d":"2026-04-13","o":25.79,"h":25.79,"l":25.41,"c":25.55,"v":4984},{"d":"2026-04-14","o":25.6,"h":25.73,"l":25.55,"c":25.55,"v":4107},{"d":"2026-04-15","o":25.56,"h":25.66,"l":25.53,"c":25.53,"v":10074},{"d":"2026-04-16","o":25.57,"h":25.73,"l":25.57,"c":25.73,"v":9298},{"d":"2026-04-17","o":25.74,"h":25.74,"l":25.72,"c":25.72,"v":1270},{"d":"2026-04-20","o":25.62,"h":25.76,"l":25.69,"c":25.75,"v":2366},{"d":"2026-04-21","o":25.79,"h":25.93,"l":25.78,"c":25.79,"v":4412},{"d":"2026-04-22","o":25.75,"h":25.93,"l":25.75,"c":25.78,"v":12948},{"d":"2026-04-23","o":25.93,"h":25.93,"l":25.75,"c":25.79,"v":8272},{"d":"2026-04-24","o":25.9,"h":25.9,"l":25.76,"c":25.76,"v":3113},{"d":"2026-04-27","o":25.89,"h":25.89,"l":25.77,"c":25.89,"v":4788},{"d":"2026-04-28","o":25.83,"h":25.83,"l":25.83,"c":25.83,"v":258},{"d":"2026-04-29","o":25.89,"h":25.98,"l":25.83,"c":25.89,"v":1588},{"d":"2026-04-30","o":25.99,"h":26,"l":25.87,"c":25.94,"v":3625},{"d":"2026-05-01","o":25.87,"h":26,"l":25.87,"c":25.98,"v":1824},{"d":"2026-05-04","o":26.02,"h":26.07,"l":26.02,"c":26.07,"v":3327},{"d":"2026-05-05","o":25.83,"h":26.09,"l":25.92,"c":26.04,"v":3352},{"d":"2026-05-06","o":25.86,"h":26.08,"l":25.86,"c":26.03,"v":3290},{"d":"2026-05-07","o":26.05,"h":26.07,"l":26.04,"c":26.04,"v":2457},{"d":"2026-05-08","o":26.06,"h":26.11,"l":26.01,"c":26.04,"v":7335},{"d":"2026-05-11","o":26.13,"h":26.13,"l":26.08,"c":26.1,"v":3210},{"d":"2026-05-12","o":26.07,"h":26.07,"l":26.05,"c":26.06,"v":2020},{"d":"2026-05-13","o":25.86,"h":26.08,"l":25.94,"c":26.04,"v":15214},{"d":"2026-05-14","o":25.54,"h":25.58,"l":25.3,"c":25.52,"v":17331},{"d":"2026-05-15","o":25.62,"h":25.66,"l":25.48,"c":25.54,"v":5045},{"d":"2026-05-18","o":25.59,"h":25.61,"l":25.55,"c":25.6,"v":9652},{"d":"2026-05-19","o":25.6,"h":25.6,"l":25.59,"c":25.59,"v":818}]