[{"d":"2024-02-07","o":12.85,"h":13.26,"l":12.63,"c":13.22,"v":12732800},{"d":"2024-02-08","o":13.02,"h":13.24,"l":13,"c":13.06,"v":1630300},{"d":"2024-02-09","o":13.01,"h":13.45,"l":12.95,"c":13.12,"v":2062100},{"d":"2024-02-12","o":13.95,"h":14.56,"l":13.1,"c":13.15,"v":1161200},{"d":"2024-02-13","o":13.15,"h":13.56,"l":13.01,"c":13.35,"v":1631700},{"d":"2024-02-14","o":13.4,"h":13.9,"l":13.25,"c":13.76,"v":1157600},{"d":"2024-02-15","o":13.76,"h":13.85,"l":13.35,"c":13.64,"v":479400},{"d":"2024-02-16","o":13.5,"h":14,"l":13.46,"c":13.87,"v":203600},{"d":"2024-02-20","o":13.75,"h":13.89,"l":13.36,"c":13.41,"v":524200},{"d":"2024-02-21","o":13.41,"h":13.56,"l":13.25,"c":13.4,"v":194200},{"d":"2024-02-22","o":13.35,"h":13.66,"l":13,"c":13.55,"v":888800},{"d":"2024-02-23","o":13.55,"h":13.8,"l":13.51,"c":13.6,"v":514500},{"d":"2024-02-26","o":13.46,"h":13.62,"l":13.25,"c":13.26,"v":248400},{"d":"2024-02-27","o":13.26,"h":13.98,"l":13.26,"c":13.55,"v":922000},{"d":"2024-02-28","o":13.58,"h":13.99,"l":13.45,"c":13.64,"v":184100},{"d":"2024-02-29","o":13.7,"h":13.78,"l":13.5,"c":13.67,"v":496200},{"d":"2024-03-01","o":13.62,"h":14.01,"l":13.48,"c":13.68,"v":559800},{"d":"2024-03-04","o":13.61,"h":13.81,"l":13.5,"c":13.75,"v":369200},{"d":"2024-03-05","o":13.8,"h":14.01,"l":13.6,"c":13.79,"v":364300},{"d":"2024-03-06","o":13.85,"h":14.05,"l":13.67,"c":13.75,"v":442500},{"d":"2024-03-07","o":13.84,"h":14,"l":13.73,"c":13.8,"v":327900},{"d":"2024-03-08","o":13.78,"h":13.85,"l":13.71,"c":13.81,"v":365100},{"d":"2024-03-11","o":13.82,"h":13.94,"l":13.7,"c":13.85,"v":703900},{"d":"2024-03-12","o":13.87,"h":13.92,"l":13.7,"c":13.82,"v":478400},{"d":"2024-03-13","o":13.75,"h":13.91,"l":13.7,"c":13.76,"v":435200},{"d":"2024-03-14","o":13.85,"h":13.85,"l":13.64,"c":13.8,"v":543800},{"d":"2024-03-15","o":13.79,"h":13.99,"l":13.53,"c":13.59,"v":5803900},{"d":"2024-03-18","o":13.59,"h":13.89,"l":13.58,"c":13.83,"v":940200},{"d":"2024-03-19","o":13.82,"h":14.14,"l":13.75,"c":13.9,"v":991800},{"d":"2024-03-20","o":13.82,"h":14.09,"l":13.7,"c":14.04,"v":715800},{"d":"2024-03-21","o":14.1,"h":14.33,"l":14,"c":14.18,"v":890400},{"d":"2024-03-22","o":14.42,"h":14.58,"l":13.69,"c":13.93,"v":1071400},{"d":"2024-03-25","o":13.95,"h":14.65,"l":13.93,"c":14.57,"v":1410400},{"d":"2024-03-26","o":14.8,"h":14.85,"l":14.22,"c":14.49,"v":1146300},{"d":"2024-03-27","o":14.31,"h":14.62,"l":14.22,"c":14.36,"v":751000},{"d":"2024-03-28","o":14.35,"h":14.9,"l":14.25,"c":14.75,"v":1381300},{"d":"2024-04-01","o":14.9,"h":14.9,"l":14.3,"c":14.49,"v":2652900},{"d":"2024-04-02","o":14.43,"h":14.59,"l":14.04,"c":14.1,"v":1208600},{"d":"2024-04-03","o":14.17,"h":14.43,"l":13.85,"c":13.98,"v":2321100},{"d":"2024-04-04","o":14.16,"h":14.21,"l":13.75,"c":13.82,"v":977200},{"d":"2024-04-05","o":13.77,"h":13.89,"l":13.57,"c":13.62,"v":482300},{"d":"2024-04-08","o":13.7,"h":13.77,"l":13.52,"c":13.63,"v":593900},{"d":"2024-04-09","o":13.64,"h":13.88,"l":13.6,"c":13.79,"v":584800},{"d":"2024-04-10","o":13.65,"h":13.65,"l":13.09,"c":13.18,"v":823300},{"d":"2024-04-11","o":13.2,"h":13.37,"l":13.04,"c":13.26,"v":655100},{"d":"2024-04-12","o":13.18,"h":13.64,"l":13.02,"c":13.63,"v":1606800},{"d":"2024-04-15","o":13.63,"h":13.63,"l":13.21,"c":13.25,"v":642400},{"d":"2024-04-16","o":13.19,"h":13.25,"l":12.81,"c":13,"v":872800},{"d":"2024-04-17","o":13,"h":13.23,"l":12.98,"c":13.01,"v":696700},{"d":"2024-04-18","o":13.05,"h":13.45,"l":12.92,"c":13.42,"v":1165100},{"d":"2024-04-19","o":13.42,"h":13.56,"l":13.03,"c":13.21,"v":868600},{"d":"2024-04-22","o":13.19,"h":13.27,"l":13.02,"c":13.25,"v":404700},{"d":"2024-04-23","o":13.31,"h":13.72,"l":13.31,"c":13.62,"v":733400},{"d":"2024-04-24","o":13.58,"h":13.81,"l":13.58,"c":13.69,"v":412200},{"d":"2024-04-25","o":13.6,"h":13.71,"l":13.35,"c":13.69,"v":300100},{"d":"2024-04-26","o":13.7,"h":13.92,"l":13.61,"c":13.68,"v":317200},{"d":"2024-04-29","o":13.68,"h":14.01,"l":13.68,"c":13.87,"v":426800},{"d":"2024-04-30","o":13.86,"h":14.01,"l":13.73,"c":13.73,"v":229700},{"d":"2024-05-01","o":13.79,"h":14.12,"l":13.7,"c":13.88,"v":954800},{"d":"2024-05-02","o":13.95,"h":14.02,"l":13.89,"c":13.97,"v":245900},{"d":"2024-05-03","o":14.15,"h":14.16,"l":13.71,"c":13.73,"v":727600},{"d":"2024-05-06","o":13.79,"h":14.01,"l":13.73,"c":14,"v":540300},{"d":"2024-05-07","o":14.13,"h":14.15,"l":13.91,"c":13.99,"v":673000},{"d":"2024-05-08","o":13.97,"h":14.03,"l":13.73,"c":13.78,"v":558900},{"d":"2024-05-09","o":13.94,"h":14.26,"l":13.78,"c":14.05,"v":892900},{"d":"2024-05-10","o":14.03,"h":14.2,"l":14,"c":14.01,"v":618100},{"d":"2024-05-13","o":14.16,"h":14.26,"l":14.03,"c":14.09,"v":592100},{"d":"2024-05-14","o":14,"h":14.31,"l":13.86,"c":14,"v":724600},{"d":"2024-05-15","o":14.33,"h":14.59,"l":14.15,"c":14.55,"v":1506500},{"d":"2024-05-16","o":14.51,"h":14.59,"l":14.27,"c":14.33,"v":773600},{"d":"2024-05-17","o":14.24,"h":14.55,"l":14.24,"c":14.5,"v":529600},{"d":"2024-05-20","o":14.45,"h":14.65,"l":14.39,"c":14.42,"v":696300},{"d":"2024-05-21","o":14.36,"h":14.47,"l":14.19,"c":14.2,"v":619400},{"d":"2024-05-22","o":14.28,"h":14.35,"l":14.06,"c":14.1,"v":612400},{"d":"2024-05-23","o":14.12,"h":14.17,"l":13.67,"c":13.85,"v":849900},{"d":"2024-05-24","o":13.95,"h":14.01,"l":13.83,"c":14,"v":715700},{"d":"2024-05-28","o":14.15,"h":14.3,"l":14,"c":14.07,"v":1037800},{"d":"2024-05-29","o":14,"h":14.18,"l":13.89,"c":14.07,"v":801300},{"d":"2024-05-30","o":14.09,"h":14.34,"l":14.07,"c":14.31,"v":675700},{"d":"2024-05-31","o":14.37,"h":14.68,"l":14.21,"c":14.66,"v":2251400},{"d":"2024-06-03","o":14.9,"h":14.95,"l":14.55,"c":14.77,"v":874700},{"d":"2024-06-04","o":14.71,"h":14.95,"l":14.54,"c":14.93,"v":1022800},{"d":"2024-06-05","o":14.97,"h":14.99,"l":14.71,"c":14.81,"v":790500},{"d":"2024-06-06","o":14.8,"h":14.81,"l":14.6,"c":14.69,"v":465200},{"d":"2024-06-07","o":14.57,"h":14.73,"l":14.54,"c":14.62,"v":643300},{"d":"2024-06-10","o":14.59,"h":14.94,"l":14.59,"c":14.84,"v":1021600},{"d":"2024-06-11","o":14.75,"h":15,"l":14.68,"c":14.92,"v":713300},{"d":"2024-06-12","o":15.08,"h":15.34,"l":14.88,"c":14.88,"v":526400},{"d":"2024-06-13","o":14.94,"h":15.1,"l":14.78,"c":14.85,"v":956400},{"d":"2024-06-14","o":14.75,"h":14.96,"l":14.65,"c":14.72,"v":498000},{"d":"2024-06-17","o":14.61,"h":14.88,"l":14.61,"c":14.83,"v":1086700},{"d":"2024-06-18","o":14.85,"h":14.9,"l":14.62,"c":14.67,"v":1050200},{"d":"2024-06-20","o":14.62,"h":14.72,"l":14.48,"c":14.54,"v":1072000},{"d":"2024-06-21","o":14.59,"h":15.04,"l":14.32,"c":14.93,"v":3654000},{"d":"2024-06-24","o":14.89,"h":15.02,"l":14.8,"c":14.9,"v":1414500},{"d":"2024-06-25","o":14.92,"h":14.95,"l":14.47,"c":14.76,"v":1506000},{"d":"2024-06-26","o":14.68,"h":14.98,"l":14.53,"c":14.91,"v":1541800},{"d":"2024-06-27","o":14.6,"h":14.74,"l":14.35,"c":14.48,"v":2133200},{"d":"2024-06-28","o":14.48,"h":14.67,"l":14.38,"c":14.61,"v":11954500},{"d":"2024-07-01","o":14.63,"h":14.78,"l":14.4,"c":14.76,"v":1361900},{"d":"2024-07-02","o":14.82,"h":15.13,"l":14.82,"c":15.13,"v":1075000},{"d":"2024-07-03","o":15.12,"h":15.38,"l":15.12,"c":15.22,"v":605100},{"d":"2024-07-05","o":15.15,"h":15.41,"l":15.11,"c":15.37,"v":479300},{"d":"2024-07-08","o":15.45,"h":15.65,"l":15.35,"c":15.49,"v":915900},{"d":"2024-07-09","o":15.52,"h":15.65,"l":15.41,"c":15.43,"v":1027900},{"d":"2024-07-10","o":15.52,"h":15.56,"l":15.27,"c":15.52,"v":669400},{"d":"2024-07-11","o":15.75,"h":16.15,"l":15.7,"c":15.99,"v":588900},{"d":"2024-07-12","o":16.08,"h":16.2,"l":15.98,"c":16,"v":638100},{"d":"2024-07-15","o":16.12,"h":16.5,"l":15.99,"c":16.25,"v":971600},{"d":"2024-07-16","o":16.42,"h":16.71,"l":16.33,"c":16.63,"v":1424700},{"d":"2024-07-17","o":16.65,"h":16.72,"l":16.17,"c":16.37,"v":1318200},{"d":"2024-07-18","o":16.36,"h":16.57,"l":16.17,"c":16.31,"v":715400},{"d":"2024-07-19","o":16.26,"h":16.51,"l":16.17,"c":16.46,"v":605300},{"d":"2024-07-22","o":16.5,"h":16.68,"l":16.41,"c":16.6,"v":900900},{"d":"2024-07-23","o":16.62,"h":16.79,"l":16.53,"c":16.6,"v":1125200},{"d":"2024-07-24","o":16.6,"h":16.79,"l":16.43,"c":16.45,"v":647800},{"d":"2024-07-25","o":16.45,"h":16.83,"l":16.4,"c":16.52,"v":683400},{"d":"2024-07-26","o":16.65,"h":16.93,"l":16.51,"c":16.62,"v":685000},{"d":"2024-07-29","o":16.62,"h":16.73,"l":16.44,"c":16.49,"v":625900},{"d":"2024-07-30","o":16.49,"h":16.62,"l":16.3,"c":16.41,"v":608600},{"d":"2024-07-31","o":16.41,"h":16.54,"l":15.9,"c":15.94,"v":670500},{"d":"2024-08-01","o":16.1,"h":16.3,"l":15.93,"c":16.07,"v":967000},{"d":"2024-08-02","o":15.89,"h":16.33,"l":15.88,"c":16.14,"v":1018600},{"d":"2024-08-05","o":15.36,"h":15.97,"l":14.79,"c":15.67,"v":3297200},{"d":"2024-08-06","o":16.36,"h":17.05,"l":15.82,"c":16.67,"v":5433100},{"d":"2024-08-07","o":16.63,"h":17.03,"l":16.29,"c":16.43,"v":2131800},{"d":"2024-08-08","o":16.36,"h":16.82,"l":16.34,"c":16.71,"v":1788200},{"d":"2024-08-09","o":16.69,"h":16.78,"l":16.41,"c":16.72,"v":1216600},{"d":"2024-08-12","o":16.64,"h":17.14,"l":16.54,"c":17.14,"v":1466100},{"d":"2024-08-13","o":17.13,"h":17.76,"l":17,"c":17.67,"v":2081400},{"d":"2024-08-14","o":17.73,"h":18.14,"l":17.62,"c":18.05,"v":1943200},{"d":"2024-08-15","o":18.14,"h":18.7,"l":18.01,"c":18.7,"v":2637600},{"d":"2024-08-16","o":18.67,"h":19.17,"l":18.49,"c":19.01,"v":2649800},{"d":"2024-08-19","o":18.92,"h":19.35,"l":18.91,"c":19.18,"v":1771700},{"d":"2024-08-20","o":19.34,"h":20.21,"l":19.26,"c":19.68,"v":2521900},{"d":"2024-08-21","o":19.5,"h":19.92,"l":19.47,"c":19.75,"v":1406200},{"d":"2024-08-22","o":19.53,"h":20.29,"l":19.53,"c":20.28,"v":2116200},{"d":"2024-08-23","o":20.28,"h":21.01,"l":20.19,"c":21.01,"v":1461600},{"d":"2024-08-26","o":21.13,"h":21.37,"l":20.97,"c":21.15,"v":1748200},{"d":"2024-08-27","o":21,"h":21.45,"l":20.75,"c":20.93,"v":4619500},{"d":"2024-08-28","o":20.93,"h":21.29,"l":20.87,"c":20.99,"v":2082500},{"d":"2024-08-29","o":20.99,"h":20.99,"l":20.41,"c":20.62,"v":1856200},{"d":"2024-08-30","o":20.52,"h":20.94,"l":20.49,"c":20.93,"v":1370800},{"d":"2024-09-03","o":20.56,"h":21.25,"l":20.15,"c":21.09,"v":1705100},{"d":"2024-09-04","o":21.13,"h":21.82,"l":21.13,"c":21.8,"v":1375100},{"d":"2024-09-05","o":21.9,"h":22.67,"l":21.89,"c":22.09,"v":2117900},{"d":"2024-09-06","o":22.3,"h":22.45,"l":21.88,"c":22.05,"v":1479200},{"d":"2024-09-09","o":22.05,"h":22.53,"l":21.87,"c":22.4,"v":1697800},{"d":"2024-09-10","o":22.4,"h":22.97,"l":22.35,"c":22.93,"v":1457800},{"d":"2024-09-11","o":22.81,"h":23.25,"l":22.55,"c":22.87,"v":1688000},{"d":"2024-09-12","o":22.82,"h":23.74,"l":22.64,"c":23.69,"v":2197400},{"d":"2024-09-13","o":23.86,"h":24.67,"l":23.86,"c":24.58,"v":1608100},{"d":"2024-09-16","o":24.93,"h":25.1,"l":24.32,"c":24.38,"v":1881600},{"d":"2024-09-17","o":24.47,"h":24.92,"l":23.88,"c":24.31,"v":2363600},{"d":"2024-09-18","o":24.22,"h":25.19,"l":23.67,"c":24.53,"v":2886500},{"d":"2024-09-19","o":24.99,"h":25.92,"l":24.6,"c":25.41,"v":10755400},{"d":"2024-09-20","o":25.9,"h":26.32,"l":25.38,"c":25.68,"v":12981100},{"d":"2024-09-23","o":26.1,"h":26.77,"l":25.69,"c":26.03,"v":8265400},{"d":"2024-09-24","o":26.02,"h":26.41,"l":25.95,"c":26.2,"v":2017600},{"d":"2024-09-25","o":26.08,"h":26.56,"l":26.08,"c":26.45,"v":2095000},{"d":"2024-09-26","o":26.48,"h":26.58,"l":26.03,"c":26.16,"v":2656000},{"d":"2024-09-27","o":26.35,"h":26.39,"l":25.94,"c":26.12,"v":3665900},{"d":"2024-09-30","o":26,"h":26.24,"l":25.64,"c":26.1,"v":3853500},{"d":"2024-10-01","o":26.02,"h":26.1,"l":25.23,"c":25.38,"v":2113700},{"d":"2024-10-02","o":25.13,"h":25.36,"l":24.84,"c":25.08,"v":2154200},{"d":"2024-10-03","o":24.93,"h":25.12,"l":24.75,"c":25.07,"v":1174700},{"d":"2024-10-04","o":25.18,"h":25.21,"l":24.76,"c":25.05,"v":1063300},{"d":"2024-10-07","o":24.88,"h":25.05,"l":24.62,"c":24.94,"v":1183200},{"d":"2024-10-08","o":25.04,"h":25.14,"l":24.62,"c":24.84,"v":1228700},{"d":"2024-10-09","o":24.7,"h":24.73,"l":24.18,"c":24.38,"v":1791800},{"d":"2024-10-10","o":24.22,"h":24.36,"l":23.66,"c":24.2,"v":1800900},{"d":"2024-10-11","o":24.33,"h":24.65,"l":24.21,"c":24.58,"v":1354800},{"d":"2024-10-14","o":24.49,"h":24.8,"l":24.39,"c":24.7,"v":651200},{"d":"2024-10-15","o":24.75,"h":25.11,"l":24.75,"c":24.93,"v":1230200},{"d":"2024-10-16","o":24.96,"h":25.45,"l":24.96,"c":25.41,"v":1193200},{"d":"2024-10-17","o":25.39,"h":25.46,"l":24.98,"c":25.08,"v":1391800},{"d":"2024-10-18","o":25.26,"h":25.53,"l":25.08,"c":25.21,"v":1160000},{"d":"2024-10-21","o":25.17,"h":25.21,"l":24.54,"c":24.59,"v":933900},{"d":"2024-10-22","o":24.37,"h":25.05,"l":24.25,"c":24.89,"v":1095600},{"d":"2024-10-23","o":24.78,"h":25.71,"l":24.78,"c":25.69,"v":1281000},{"d":"2024-10-24","o":25.79,"h":26.04,"l":25.76,"c":25.89,"v":958600},{"d":"2024-10-25","o":26.01,"h":26.1,"l":25.62,"c":25.87,"v":998600},{"d":"2024-10-28","o":26,"h":26.25,"l":25.93,"c":25.96,"v":1056400},{"d":"2024-10-29","o":25.87,"h":26.41,"l":25.53,"c":26.36,"v":2011500},{"d":"2024-10-30","o":26.36,"h":27.14,"l":26.33,"c":26.98,"v":1310000},{"d":"2024-10-31","o":26.65,"h":27.21,"l":26.47,"c":26.6,"v":1276200},{"d":"2024-11-01","o":26.73,"h":26.8,"l":26.14,"c":26.17,"v":1181600},{"d":"2024-11-04","o":26.14,"h":26.2,"l":25.44,"c":25.67,"v":1417600},{"d":"2024-11-05","o":25.57,"h":26.04,"l":25.28,"c":25.81,"v":1014900},{"d":"2024-11-06","o":26.25,"h":26.72,"l":24.21,"c":25.15,"v":2825200},{"d":"2024-11-07","o":25.25,"h":26.47,"l":25.25,"c":26.31,"v":1658200},{"d":"2024-11-08","o":26.22,"h":26.65,"l":25.7,"c":26.08,"v":1382300},{"d":"2024-11-11","o":26.19,"h":26.64,"l":25.9,"c":26.47,"v":1562600},{"d":"2024-11-12","o":26.25,"h":27.19,"l":25.87,"c":25.91,"v":2239500},{"d":"2024-11-13","o":26.45,"h":27.77,"l":26.18,"c":26.8,"v":2346900},{"d":"2024-11-14","o":26.78,"h":26.97,"l":26.11,"c":26.22,"v":1900600},{"d":"2024-11-15","o":26.22,"h":27.24,"l":26.11,"c":27.18,"v":2176000},{"d":"2024-11-18","o":27.31,"h":27.73,"l":27.03,"c":27.45,"v":1323500},{"d":"2024-11-19","o":27.33,"h":28.34,"l":27.2,"c":28.1,"v":2317600},{"d":"2024-11-20","o":27.93,"h":28.27,"l":27.51,"c":27.66,"v":1930900},{"d":"2024-11-21","o":27.61,"h":28.62,"l":27.48,"c":28.35,"v":1989400},{"d":"2024-11-22","o":28.31,"h":28.68,"l":28.18,"c":28.58,"v":2157100},{"d":"2024-11-25","o":28.75,"h":29.15,"l":28.6,"c":28.96,"v":11481600},{"d":"2024-11-26","o":28.94,"h":29.52,"l":28.84,"c":29.36,"v":1684200},{"d":"2024-11-27","o":29.57,"h":29.81,"l":29.4,"c":29.57,"v":1044300},{"d":"2024-11-29","o":29.77,"h":29.99,"l":29.58,"c":29.81,"v":927000},{"d":"2024-12-02","o":29.39,"h":29.58,"l":28.63,"c":28.96,"v":2022700},{"d":"2024-12-03","o":28.94,"h":29.2,"l":28.35,"c":28.9,"v":1752300},{"d":"2024-12-04","o":28.91,"h":29.17,"l":28.65,"c":28.72,"v":1258800},{"d":"2024-12-05","o":28.65,"h":29.03,"l":28.49,"c":28.83,"v":1473500},{"d":"2024-12-06","o":28.84,"h":29.02,"l":28.16,"c":28.55,"v":1467900},{"d":"2024-12-09","o":28.49,"h":28.83,"l":27.83,"c":28.2,"v":1777900},{"d":"2024-12-10","o":27.94,"h":28.41,"l":27.67,"c":27.86,"v":2122200},{"d":"2024-12-11","o":27.46,"h":28.17,"l":27.14,"c":28.07,"v":2046100},{"d":"2024-12-12","o":28.01,"h":28.67,"l":27.98,"c":28.34,"v":1901900},{"d":"2024-12-13","o":28.17,"h":28.5,"l":28.08,"c":28.47,"v":1528900},{"d":"2024-12-16","o":28.43,"h":28.91,"l":28.17,"c":28.17,"v":1862200},{"d":"2024-12-17","o":28,"h":28.66,"l":27.85,"c":28.35,"v":1649600},{"d":"2024-12-18","o":28.31,"h":28.97,"l":27.26,"c":27.38,"v":1530100},{"d":"2024-12-19","o":27.54,"h":27.99,"l":27.21,"c":27.21,"v":1991900},{"d":"2024-12-20","o":27.04,"h":27.97,"l":26.62,"c":27.75,"v":17109400},{"d":"2024-12-23","o":27.29,"h":28.15,"l":27.19,"c":28.1,"v":1484300},{"d":"2024-12-24","o":28.18,"h":28.55,"l":28.01,"c":28.52,"v":618700},{"d":"2024-12-26","o":28.45,"h":28.73,"l":28.2,"c":28.63,"v":781400},{"d":"2024-12-27","o":28.41,"h":28.56,"l":28.13,"c":28.48,"v":1435600},{"d":"2024-12-30","o":28.28,"h":28.4,"l":27.82,"c":28.33,"v":1462400},{"d":"2024-12-31","o":28.21,"h":28.61,"l":28.08,"c":28.42,"v":1860300},{"d":"2025-01-02","o":28.47,"h":28.47,"l":27.39,"c":27.75,"v":1314300},{"d":"2025-01-03","o":27.79,"h":28.27,"l":27.79,"c":28.17,"v":1489400},{"d":"2025-01-06","o":28.14,"h":28.44,"l":27.73,"c":27.75,"v":1102500},{"d":"2025-01-07","o":27.79,"h":28.05,"l":27.49,"c":27.65,"v":851800},{"d":"2025-01-08","o":27.46,"h":28.37,"l":27.38,"c":28.33,"v":1110300},{"d":"2025-01-10","o":27.45,"h":27.75,"l":26.93,"c":27.22,"v":1164400},{"d":"2025-01-13","o":27.02,"h":27.18,"l":26.4,"c":27.13,"v":1235300},{"d":"2025-01-14","o":27.18,"h":27.45,"l":27.04,"c":27.37,"v":719100},{"d":"2025-01-15","o":28.1,"h":28.18,"l":27.74,"c":27.92,"v":705000},{"d":"2025-01-16","o":27.99,"h":28.77,"l":27.91,"c":28.7,"v":767500},{"d":"2025-01-17","o":28.74,"h":28.86,"l":27.82,"c":27.9,"v":1651200},{"d":"2025-01-21","o":28.02,"h":28.26,"l":27.72,"c":27.93,"v":1611300},{"d":"2025-01-22","o":27.96,"h":28.3,"l":27.64,"c":28.25,"v":1205900},{"d":"2025-01-23","o":28.07,"h":28.75,"l":27.94,"c":28.71,"v":982400},{"d":"2025-01-24","o":28.59,"h":29.16,"l":28.55,"c":28.9,"v":782200},{"d":"2025-01-27","o":28.78,"h":29.61,"l":28.76,"c":29.39,"v":1101000},{"d":"2025-01-28","o":29.2,"h":29.87,"l":29.2,"c":29.63,"v":1052300},{"d":"2025-01-29","o":29.46,"h":29.8,"l":28.29,"c":28.45,"v":1236900},{"d":"2025-01-30","o":28.74,"h":29.06,"l":28.42,"c":28.79,"v":1347900},{"d":"2025-01-31","o":28.8,"h":28.87,"l":28.14,"c":28.29,"v":1451500},{"d":"2025-02-03","o":27.78,"h":29.02,"l":27.51,"c":28.86,"v":1395200},{"d":"2025-02-04","o":28.74,"h":28.91,"l":28.37,"c":28.62,"v":969000},{"d":"2025-02-05","o":28.86,"h":29.54,"l":28.81,"c":29.34,"v":1262000},{"d":"2025-02-06","o":29.42,"h":29.79,"l":28.95,"c":29.4,"v":2087900},{"d":"2025-02-07","o":29.37,"h":29.55,"l":29.07,"c":29.3,"v":1043400},{"d":"2025-02-10","o":29.2,"h":29.29,"l":28.41,"c":28.5,"v":1704500},{"d":"2025-02-11","o":28.43,"h":28.67,"l":27.25,"c":27.62,"v":2029400},{"d":"2025-02-12","o":27.17,"h":27.85,"l":26.61,"c":27.46,"v":1348800},{"d":"2025-02-13","o":27.44,"h":28.57,"l":27.25,"c":28.41,"v":1943700},{"d":"2025-02-14","o":28.31,"h":28.56,"l":28.01,"c":28.14,"v":1000200},{"d":"2025-02-18","o":27.97,"h":28.31,"l":27.83,"c":28.03,"v":1033900},{"d":"2025-02-19","o":27.81,"h":28.28,"l":27.53,"c":27.65,"v":1115200},{"d":"2025-02-20","o":27.51,"h":27.91,"l":27.17,"c":27.87,"v":1389800},{"d":"2025-02-21","o":27.95,"h":28,"l":27.08,"c":27.31,"v":1507500},{"d":"2025-02-24","o":27.38,"h":27.97,"l":27.21,"c":27.75,"v":1178500},{"d":"2025-02-25","o":27.79,"h":28.93,"l":27.68,"c":28.87,"v":1413000},{"d":"2025-02-26","o":28.95,"h":29.76,"l":28.82,"c":29.72,"v":2326300},{"d":"2025-02-27","o":29.67,"h":30.33,"l":29.6,"c":30.18,"v":3015500},{"d":"2025-02-28","o":28.84,"h":30.14,"l":28.19,"c":29.79,"v":5584100},{"d":"2025-03-03","o":29.49,"h":30.97,"l":29.4,"c":30.44,"v":3049600},{"d":"2025-03-04","o":30.54,"h":30.83,"l":29.85,"c":30.54,"v":2220700},{"d":"2025-03-05","o":30.4,"h":30.66,"l":29.86,"c":30.38,"v":1313900},{"d":"2025-03-06","o":30.02,"h":30.34,"l":28.9,"c":29.02,"v":1391500},{"d":"2025-03-07","o":29.01,"h":29.56,"l":28.62,"c":28.91,"v":2007000},{"d":"2025-03-10","o":28.8,"h":28.99,"l":27.65,"c":27.96,"v":2647300},{"d":"2025-03-11","o":28.11,"h":29.02,"l":28.08,"c":28.74,"v":1843700},{"d":"2025-03-12","o":29.18,"h":29.5,"l":28.46,"c":28.6,"v":1199000},{"d":"2025-03-13","o":28.88,"h":29.3,"l":28.48,"c":28.89,"v":1738100},{"d":"2025-03-14","o":29.25,"h":29.98,"l":29.11,"c":29.49,"v":2016000},{"d":"2025-03-17","o":29.45,"h":29.84,"l":29.23,"c":29.72,"v":1663900},{"d":"2025-03-18","o":29.66,"h":29.68,"l":28.92,"c":29.4,"v":1159000},{"d":"2025-03-19","o":29.37,"h":30.31,"l":29.17,"c":30.14,"v":2443400},{"d":"2025-03-20","o":30.14,"h":30.46,"l":29.57,"c":29.84,"v":1826100},{"d":"2025-03-21","o":29.94,"h":30,"l":29.4,"c":29.61,"v":3563000},{"d":"2025-03-24","o":29.81,"h":30.54,"l":29.67,"c":30.45,"v":2108300},{"d":"2025-03-25","o":30.43,"h":30.65,"l":30.11,"c":30.31,"v":3424400},{"d":"2025-03-26","o":30.47,"h":30.64,"l":29.69,"c":29.84,"v":3153600},{"d":"2025-03-27","o":29.87,"h":30.54,"l":29.74,"c":29.93,"v":1981700},{"d":"2025-03-28","o":30.01,"h":30.44,"l":29.42,"c":30.43,"v":1894600},{"d":"2025-03-31","o":29.69,"h":30.56,"l":29.68,"c":30.3,"v":4295200},{"d":"2025-04-01","o":30.33,"h":31.04,"l":29.88,"c":30.78,"v":2539300},{"d":"2025-04-02","o":30.66,"h":31.44,"l":30.46,"c":30.79,"v":2163600},{"d":"2025-04-03","o":30.57,"h":31.61,"l":30.23,"c":30.4,"v":2003300},{"d":"2025-04-04","o":29.77,"h":30.08,"l":28.35,"c":28.5,"v":2545100},{"d":"2025-04-07","o":27.56,"h":28.99,"l":26.78,"c":27.75,"v":1948600},{"d":"2025-04-08","o":28.61,"h":28.62,"l":26.76,"c":27.32,"v":2750000},{"d":"2025-04-09","o":26.9,"h":29.29,"l":26.48,"c":29.09,"v":2474700},{"d":"2025-04-10","o":28.72,"h":29.24,"l":27.94,"c":28.96,"v":1237400},{"d":"2025-04-11","o":28.95,"h":29.32,"l":28.18,"c":29.27,"v":1360000},{"d":"2025-04-14","o":29.48,"h":30.02,"l":29.01,"c":29.92,"v":1122800},{"d":"2025-04-15","o":30.13,"h":30.45,"l":29.92,"c":30.34,"v":1071100},{"d":"2025-04-16","o":30.22,"h":30.57,"l":29.81,"c":30.32,"v":1274700},{"d":"2025-04-17","o":30.32,"h":30.92,"l":30.31,"c":30.61,"v":961900},{"d":"2025-04-21","o":30.42,"h":30.59,"l":29.16,"c":29.58,"v":1026800},{"d":"2025-04-22","o":29.95,"h":30.38,"l":29.76,"c":30.17,"v":962300},{"d":"2025-04-23","o":30.47,"h":30.75,"l":30.15,"c":30.41,"v":1040900},{"d":"2025-04-24","o":30.53,"h":31.33,"l":30.06,"c":31.08,"v":1821100},{"d":"2025-04-25","o":31.22,"h":31.22,"l":30.72,"c":31.11,"v":573500},{"d":"2025-04-28","o":31.39,"h":31.65,"l":31.1,"c":31.59,"v":1441100},{"d":"2025-04-29","o":31.54,"h":32.29,"l":31.13,"c":31.95,"v":1796300},{"d":"2025-04-30","o":31.75,"h":32.39,"l":31.3,"c":32.28,"v":1318900},{"d":"2025-05-01","o":32.37,"h":32.37,"l":31.55,"c":31.81,"v":1511200},{"d":"2025-05-02","o":31.96,"h":32.59,"l":31.63,"c":32.55,"v":1525800},{"d":"2025-05-05","o":32.35,"h":32.67,"l":32.01,"c":32.41,"v":1145400},{"d":"2025-05-06","o":32,"h":32.82,"l":31.94,"c":32.53,"v":1201600},{"d":"2025-05-07","o":32.42,"h":33.17,"l":32.28,"c":32.66,"v":1791900},{"d":"2025-05-08","o":32.56,"h":33,"l":32.15,"c":32.21,"v":1595400},{"d":"2025-05-09","o":32.78,"h":35.1,"l":32.49,"c":34.93,"v":2431100},{"d":"2025-05-12","o":34.66,"h":35.06,"l":33.8,"c":34.75,"v":1968700},{"d":"2025-05-13","o":34.86,"h":35.25,"l":34.29,"c":34.63,"v":1449800},{"d":"2025-05-14","o":34.37,"h":34.58,"l":34,"c":34.19,"v":1458100},{"d":"2025-05-15","o":34.48,"h":35.32,"l":34.29,"c":34.98,"v":1659200},{"d":"2025-05-16","o":35,"h":35.51,"l":34.69,"c":35.51,"v":3286100},{"d":"2025-05-19","o":35.46,"h":35.57,"l":35.07,"c":35.25,"v":1629200},{"d":"2025-05-20","o":35.18,"h":35.97,"l":34.75,"c":35.28,"v":2580100},{"d":"2025-05-21","o":35.62,"h":35.62,"l":34.09,"c":34.17,"v":2159000},{"d":"2025-05-22","o":34.2,"h":34.31,"l":33.71,"c":33.98,"v":1341300},{"d":"2025-05-23","o":34.13,"h":34.49,"l":33.84,"c":34.33,"v":1363500},{"d":"2025-05-27","o":34.68,"h":35.13,"l":34.28,"c":34.97,"v":1302600},{"d":"2025-05-28","o":35.19,"h":35.39,"l":34.42,"c":34.71,"v":1160900},{"d":"2025-05-29","o":34.73,"h":35.12,"l":34.41,"c":34.84,"v":1177500},{"d":"2025-05-30","o":34.77,"h":35.09,"l":34.37,"c":34.94,"v":2615100},{"d":"2025-06-02","o":34.73,"h":35.05,"l":34.33,"c":35.05,"v":925800},{"d":"2025-06-03","o":35.04,"h":35.05,"l":34.27,"c":34.48,"v":1256500},{"d":"2025-06-04","o":34.32,"h":34.72,"l":34.03,"c":34.63,"v":1582000},{"d":"2025-06-05","o":35.02,"h":35.11,"l":34.27,"c":34.97,"v":1288800},{"d":"2025-06-06","o":35.07,"h":35.58,"l":34.76,"c":35.48,"v":1715900},{"d":"2025-06-09","o":35.75,"h":36,"l":34.72,"c":35.2,"v":1805600},{"d":"2025-06-10","o":35.25,"h":35.86,"l":34.95,"c":35.25,"v":1616300},{"d":"2025-06-11","o":35.37,"h":36.31,"l":35.37,"c":35.9,"v":1750600},{"d":"2025-06-12","o":35.92,"h":36.33,"l":35.64,"c":35.7,"v":1323000},{"d":"2025-06-13","o":35.16,"h":35.8,"l":35.06,"c":35.4,"v":1400200},{"d":"2025-06-16","o":35.66,"h":36.13,"l":34.86,"c":35.2,"v":1568800},{"d":"2025-06-17","o":35.42,"h":35.75,"l":35.01,"c":35.46,"v":2631800},{"d":"2025-06-18","o":35.4,"h":36.11,"l":35.09,"c":35.74,"v":2738400},{"d":"2025-06-20","o":35.81,"h":36.19,"l":35.61,"c":35.87,"v":4510800},{"d":"2025-06-23","o":35.89,"h":36.96,"l":35.82,"c":36.62,"v":2569100},{"d":"2025-06-24","o":36.65,"h":36.94,"l":36.22,"c":36.4,"v":1886100},{"d":"2025-06-25","o":36.24,"h":36.62,"l":35.46,"c":36.16,"v":1524300},{"d":"2025-06-26","o":36.37,"h":36.83,"l":35.86,"c":36.16,"v":1298000},{"d":"2025-06-27","o":36.16,"h":36.38,"l":35.57,"c":36.07,"v":4109500},{"d":"2025-06-30","o":36.13,"h":36.76,"l":35.52,"c":36.74,"v":2363900},{"d":"2025-07-01","o":36.73,"h":36.85,"l":35.71,"c":36.22,"v":1897600},{"d":"2025-07-02","o":35.95,"h":36.53,"l":35.7,"c":36.36,"v":1048800},{"d":"2025-07-03","o":36.32,"h":37.25,"l":36.22,"c":37.07,"v":614500},{"d":"2025-07-07","o":37.35,"h":37.53,"l":36.58,"c":36.82,"v":1419100},{"d":"2025-07-08","o":36.5,"h":36.77,"l":35.55,"c":35.7,"v":1509400},{"d":"2025-07-09","o":35.76,"h":36.26,"l":35.54,"c":36.04,"v":1152500},{"d":"2025-07-10","o":35.83,"h":36.36,"l":35.7,"c":36.21,"v":925200},{"d":"2025-07-11","o":35.99,"h":36.74,"l":35.75,"c":36.65,"v":1423700},{"d":"2025-07-14","o":36.82,"h":37.62,"l":36.8,"c":37.59,"v":820800},{"d":"2025-07-15","o":37.54,"h":37.69,"l":36.99,"c":37.09,"v":887600},{"d":"2025-07-16","o":37.37,"h":37.57,"l":37.1,"c":37.33,"v":871500},{"d":"2025-07-17","o":37.3,"h":37.48,"l":37.08,"c":37.26,"v":837400},{"d":"2025-07-18","o":37.63,"h":38.12,"l":37.38,"c":37.83,"v":953700},{"d":"2025-07-21","o":37.72,"h":38.24,"l":37.59,"c":37.85,"v":982200},{"d":"2025-07-22","o":37.71,"h":38.01,"l":37.56,"c":37.89,"v":1216800},{"d":"2025-07-23","o":37.83,"h":38.16,"l":37.6,"c":38.1,"v":881800},{"d":"2025-07-24","o":38.07,"h":38.47,"l":37.71,"c":37.86,"v":790600},{"d":"2025-07-25","o":37.77,"h":37.88,"l":37.33,"c":37.35,"v":811100},{"d":"2025-07-28","o":37.48,"h":37.54,"l":36.73,"c":37.01,"v":937800},{"d":"2025-07-29","o":37.43,"h":38.2,"l":37.28,"c":38.07,"v":1321200},{"d":"2025-07-30","o":38.22,"h":39.06,"l":37.66,"c":38.01,"v":1147200},{"d":"2025-07-31","o":38.1,"h":38.72,"l":37.93,"c":38.64,"v":1116500},{"d":"2025-08-01","o":39.05,"h":39.3,"l":38.68,"c":38.89,"v":1292000},{"d":"2025-08-04","o":39.33,"h":39.89,"l":39.05,"c":39.74,"v":1619200},{"d":"2025-08-05","o":39.55,"h":40.1,"l":39.08,"c":40.06,"v":1569900},{"d":"2025-08-06","o":40.09,"h":40.56,"l":39.51,"c":39.65,"v":1516000},{"d":"2025-08-07","o":39.52,"h":40.42,"l":39.31,"c":39.86,"v":1554500},{"d":"2025-08-08","o":40.4,"h":41.5,"l":39.9,"c":40.51,"v":1697800},{"d":"2025-08-11","o":40.46,"h":40.78,"l":39.71,"c":40.38,"v":1418100},{"d":"2025-08-12","o":40.5,"h":40.85,"l":39.64,"c":40.54,"v":1482800},{"d":"2025-08-13","o":41.27,"h":41.33,"l":40.13,"c":40.65,"v":2339800},{"d":"2025-08-14","o":40.56,"h":41.16,"l":40.37,"c":40.39,"v":1732500},{"d":"2025-08-15","o":40.33,"h":40.54,"l":39.68,"c":40.45,"v":1593000},{"d":"2025-08-18","o":40.56,"h":41.25,"l":40.56,"c":40.88,"v":1442300},{"d":"2025-08-19","o":40.88,"h":41.11,"l":40.41,"c":40.87,"v":1448200},{"d":"2025-08-20","o":41.02,"h":42.01,"l":40.93,"c":41.73,"v":2478400},{"d":"2025-08-21","o":41.73,"h":42.54,"l":41.73,"c":42.48,"v":1869000},{"d":"2025-08-22","o":42.58,"h":43.14,"l":42.12,"c":42.47,"v":1845300},{"d":"2025-08-25","o":42.49,"h":42.91,"l":42.35,"c":42.5,"v":1392400},{"d":"2025-08-26","o":42.63,"h":43,"l":42.46,"c":42.54,"v":1486600},{"d":"2025-08-27","o":42.76,"h":42.87,"l":42.37,"c":42.73,"v":1597900},{"d":"2025-08-28","o":42.67,"h":42.78,"l":42.44,"c":42.72,"v":1076200},{"d":"2025-08-29","o":42.82,"h":42.87,"l":42.51,"c":42.79,"v":988700},{"d":"2025-09-02","o":42.31,"h":42.66,"l":41.66,"c":41.99,"v":1528100},{"d":"2025-09-03","o":41.92,"h":42.23,"l":41.69,"c":41.99,"v":1801800},{"d":"2025-09-04","o":42.01,"h":42.72,"l":41.94,"c":42.72,"v":1521900},{"d":"2025-09-05","o":43.02,"h":43.14,"l":42.03,"c":42.73,"v":1605500},{"d":"2025-09-08","o":42.78,"h":43.22,"l":42.67,"c":42.78,"v":984200},{"d":"2025-09-09","o":42.62,"h":43.06,"l":42.41,"c":42.93,"v":1603300},{"d":"2025-09-10","o":43.09,"h":43.52,"l":42.85,"c":43.16,"v":1733600},{"d":"2025-09-11","o":43.32,"h":43.49,"l":42.23,"c":42.73,"v":1721200},{"d":"2025-09-12","o":42.66,"h":43.15,"l":42.51,"c":42.67,"v":1169200},{"d":"2025-09-15","o":42.69,"h":42.92,"l":42.55,"c":42.77,"v":798500},{"d":"2025-09-16","o":42.63,"h":42.88,"l":42.24,"c":42.29,"v":1570900},{"d":"2025-09-17","o":42.48,"h":42.71,"l":42.03,"c":42.04,"v":1545500},{"d":"2025-09-18","o":41.99,"h":43.04,"l":41.83,"c":42.64,"v":1360900},{"d":"2025-09-19","o":42.48,"h":42.71,"l":42.13,"c":42.22,"v":4056700},{"d":"2025-09-22","o":42.09,"h":42.28,"l":41.78,"c":42.11,"v":1167500},{"d":"2025-09-23","o":42.04,"h":43.17,"l":42.01,"c":42.92,"v":1987600},{"d":"2025-09-24","o":42.82,"h":42.85,"l":41.99,"c":42.09,"v":964300},{"d":"2025-09-25","o":41.99,"h":42.4,"l":41.65,"c":41.71,"v":1003100},{"d":"2025-09-26","o":41.92,"h":42.33,"l":41.57,"c":42.15,"v":1285600},{"d":"2025-09-29","o":42.08,"h":42.47,"l":41.74,"c":41.79,"v":1000900},{"d":"2025-09-30","o":41.7,"h":42.06,"l":41.59,"c":42.01,"v":1449000},{"d":"2025-10-01","o":41.98,"h":42.12,"l":41.67,"c":41.94,"v":1164200},{"d":"2025-10-02","o":41.78,"h":41.78,"l":40.75,"c":41.32,"v":1372200},{"d":"2025-10-03","o":41.32,"h":41.62,"l":40.83,"c":40.9,"v":1037600},{"d":"2025-10-06","o":40.96,"h":41.37,"l":40.29,"c":41,"v":1920600},{"d":"2025-10-07","o":40.94,"h":41.4,"l":40.86,"c":41.05,"v":1167400},{"d":"2025-10-08","o":41.07,"h":41.31,"l":40.03,"c":40.18,"v":1291700},{"d":"2025-10-09","o":40.17,"h":40.67,"l":40,"c":40.54,"v":1171600},{"d":"2025-10-10","o":40.58,"h":40.76,"l":40.2,"c":40.56,"v":885400},{"d":"2025-10-13","o":40.53,"h":41.3,"l":40.3,"c":41.29,"v":805600},{"d":"2025-10-14","o":41.36,"h":41.89,"l":41.15,"c":41.49,"v":1231500},{"d":"2025-10-15","o":41.49,"h":42.93,"l":41.38,"c":42.73,"v":1399400},{"d":"2025-10-16","o":42.89,"h":43.3,"l":42.16,"c":42.47,"v":1366000},{"d":"2025-10-17","o":42.73,"h":43.39,"l":42.64,"c":43.39,"v":1791400},{"d":"2025-10-20","o":43.66,"h":43.74,"l":43.08,"c":43.36,"v":991000},{"d":"2025-10-21","o":43.48,"h":43.51,"l":41.67,"c":42.09,"v":1093900},{"d":"2025-10-22","o":42.26,"h":43.12,"l":42.16,"c":43.11,"v":1358700},{"d":"2025-10-23","o":43.15,"h":43.74,"l":42.8,"c":43.5,"v":975200},{"d":"2025-10-24","o":43.73,"h":44.58,"l":43.56,"c":44.31,"v":1047700},{"d":"2025-10-27","o":44.33,"h":44.81,"l":43.96,"c":44.39,"v":1008000},{"d":"2025-10-28","o":44.97,"h":45,"l":43.33,"c":44.09,"v":1259100},{"d":"2025-10-29","o":43.85,"h":44.93,"l":43.83,"c":44.56,"v":1894000},{"d":"2025-10-30","o":44.41,"h":45.46,"l":44.41,"c":45.3,"v":3111500},{"d":"2025-10-31","o":45.12,"h":45.87,"l":44.61,"c":45.32,"v":1846600},{"d":"2025-11-03","o":44.98,"h":45.8,"l":44.69,"c":45.75,"v":1353000},{"d":"2025-11-04","o":45.54,"h":46.16,"l":45.25,"c":45.98,"v":1114300},{"d":"2025-11-05","o":46.23,"h":47.18,"l":45.72,"c":47.09,"v":1666700},{"d":"2025-11-06","o":46.78,"h":48.21,"l":46.78,"c":47.92,"v":2406400},{"d":"2025-11-07","o":48.47,"h":50,"l":47.51,"c":49.42,"v":2875000},{"d":"2025-11-10","o":49.62,"h":50.51,"l":49.26,"c":49.34,"v":2445300},{"d":"2025-11-11","o":49.41,"h":49.62,"l":48.95,"c":49.17,"v":2118300},{"d":"2025-11-12","o":49.03,"h":49.99,"l":47.7,"c":47.87,"v":1967900},{"d":"2025-11-13","o":47.83,"h":48.42,"l":47.34,"c":48.24,"v":2016900},{"d":"2025-11-14","o":48.13,"h":48.92,"l":47.78,"c":48.32,"v":2618000},{"d":"2025-11-17","o":48.6,"h":48.86,"l":47.77,"c":47.91,"v":2304400},{"d":"2025-11-18","o":48.06,"h":49.78,"l":47.69,"c":49.16,"v":1951800},{"d":"2025-11-19","o":49.12,"h":50.15,"l":49.04,"c":49.49,"v":1249200},{"d":"2025-11-20","o":49.9,"h":50.8,"l":49.12,"c":49.23,"v":1624900},{"d":"2025-11-21","o":47.76,"h":48.28,"l":47.29,"c":48,"v":7084200},{"d":"2025-11-24","o":48.35,"h":48.98,"l":48,"c":48.8,"v":3298800},{"d":"2025-11-25","o":48.7,"h":49.15,"l":48.2,"c":48.79,"v":1914400},{"d":"2025-11-26","o":49,"h":50.66,"l":48.9,"c":50.5,"v":2434600},{"d":"2025-11-28","o":50.61,"h":50.91,"l":50.27,"c":50.78,"v":763500},{"d":"2025-12-01","o":50.25,"h":50.71,"l":50.1,"c":50.43,"v":1607300},{"d":"2025-12-02","o":50.75,"h":50.89,"l":50.16,"c":50.44,"v":1441500},{"d":"2025-12-03","o":50.43,"h":50.56,"l":49.68,"c":50.31,"v":2110500},{"d":"2025-12-04","o":50.18,"h":51.01,"l":49.87,"c":49.97,"v":1915900},{"d":"2025-12-05","o":49.85,"h":50.32,"l":49.61,"c":50.11,"v":1330300},{"d":"2025-12-08","o":50.32,"h":50.58,"l":49.6,"c":49.84,"v":2017300},{"d":"2025-12-09","o":50.22,"h":50.8,"l":49.31,"c":49.44,"v":1897600},{"d":"2025-12-10","o":49.36,"h":49.5,"l":48.06,"c":48.12,"v":1926600},{"d":"2025-12-11","o":48.4,"h":48.45,"l":46.01,"c":46.7,"v":3469800},{"d":"2025-12-12","o":46.54,"h":47.31,"l":46.27,"c":47.25,"v":2568400},{"d":"2025-12-15","o":47.28,"h":48.23,"l":46.88,"c":47.2,"v":2727500},{"d":"2025-12-16","o":47.5,"h":48.05,"l":47.09,"c":47.62,"v":3139900},{"d":"2025-12-17","o":47.66,"h":48.27,"l":47.22,"c":47.63,"v":2042500},{"d":"2025-12-18","o":48.02,"h":48.44,"l":47.64,"c":47.67,"v":2001400},{"d":"2025-12-19","o":47.56,"h":48.76,"l":47.39,"c":48.13,"v":5076200},{"d":"2025-12-22","o":48.01,"h":48.72,"l":47.63,"c":48.5,"v":1634400},{"d":"2025-12-23","o":48.51,"h":48.67,"l":47.98,"c":48.35,"v":1440000},{"d":"2025-12-24","o":48.39,"h":48.53,"l":48,"c":48.4,"v":510500},{"d":"2025-12-26","o":48.5,"h":48.54,"l":47.66,"c":47.95,"v":632000},{"d":"2025-12-29","o":48.16,"h":48.49,"l":47.77,"c":48.3,"v":852800},{"d":"2025-12-30","o":48.47,"h":48.47,"l":47.58,"c":47.74,"v":1088900},{"d":"2025-12-31","o":47.72,"h":47.9,"l":46.87,"c":47.06,"v":1474100},{"d":"2026-01-02","o":46.83,"h":47.31,"l":45.82,"c":47.24,"v":1629500},{"d":"2026-01-05","o":47.26,"h":47.26,"l":45.03,"c":46.71,"v":2086100},{"d":"2026-01-06","o":46.37,"h":47.16,"l":45.83,"c":47.13,"v":2669400},{"d":"2026-01-07","o":47.35,"h":47.85,"l":46.95,"c":47.35,"v":1445700},{"d":"2026-01-08","o":47.14,"h":47.6,"l":46.56,"c":47.34,"v":1876100},{"d":"2026-01-09","o":47.14,"h":48.6,"l":47.14,"c":47.28,"v":1264100},{"d":"2026-01-12","o":47.21,"h":48.07,"l":47.19,"c":47.54,"v":1119500},{"d":"2026-01-13","o":47.54,"h":48.32,"l":47.01,"c":47.74,"v":1353900},{"d":"2026-01-14","o":47.75,"h":48,"l":46.97,"c":47.66,"v":1128600},{"d":"2026-01-15","o":47.84,"h":48.54,"l":47.66,"c":47.98,"v":2024700},{"d":"2026-01-16","o":48.09,"h":48.42,"l":47.47,"c":48.01,"v":2092400},{"d":"2026-01-20","o":47.44,"h":48.31,"l":47.38,"c":47.4,"v":1307300},{"d":"2026-01-21","o":47.75,"h":48.79,"l":47.36,"c":48.64,"v":3058900},{"d":"2026-01-22","o":48.72,"h":48.81,"l":46.24,"c":46.49,"v":2393300},{"d":"2026-01-23","o":46.31,"h":46.64,"l":45.81,"c":46.24,"v":1555300},{"d":"2026-01-26","o":46.36,"h":46.86,"l":46.08,"c":46.23,"v":1554000},{"d":"2026-01-27","o":46.62,"h":46.78,"l":45.38,"c":45.69,"v":3632500},{"d":"2026-01-28","o":46.5,"h":47.1,"l":46.1,"c":46.33,"v":6046800},{"d":"2026-01-29","o":46.84,"h":47.88,"l":45.99,"c":47.22,"v":3999500},{"d":"2026-01-30","o":47,"h":48.04,"l":46.47,"c":46.91,"v":25350600},{"d":"2026-02-02","o":46.69,"h":47.81,"l":46.33,"c":47.58,"v":3646700},{"d":"2026-02-03","o":48.02,"h":48.22,"l":46.34,"c":48.18,"v":3402600},{"d":"2026-02-04","o":48.23,"h":48.36,"l":46.59,"c":46.82,"v":2751200},{"d":"2026-02-05","o":46.32,"h":48.33,"l":46.08,"c":48.17,"v":3106900},{"d":"2026-02-06","o":48.5,"h":49.53,"l":48.04,"c":48.77,"v":2322200},{"d":"2026-02-09","o":48.69,"h":49.57,"l":48.59,"c":49.38,"v":1783400},{"d":"2026-02-10","o":49.35,"h":50.61,"l":49,"c":50.47,"v":1807500},{"d":"2026-02-11","o":51.19,"h":52.16,"l":50.75,"c":51.53,"v":2147700},{"d":"2026-02-12","o":51.84,"h":52.36,"l":51.1,"c":51.7,"v":3025700},{"d":"2026-02-13","o":51.63,"h":52.47,"l":51.4,"c":51.8,"v":2483500},{"d":"2026-02-17","o":52.03,"h":53.03,"l":51.85,"c":53,"v":1760900},{"d":"2026-02-18","o":52.94,"h":53.1,"l":52.1,"c":52.27,"v":2004000},{"d":"2026-02-19","o":52.34,"h":52.65,"l":51.94,"c":52.17,"v":1899600},{"d":"2026-02-20","o":52.38,"h":52.68,"l":51.72,"c":51.93,"v":1854600},{"d":"2026-02-23","o":52.27,"h":52.74,"l":52.08,"c":52.71,"v":2071200},{"d":"2026-02-24","o":52.71,"h":52.87,"l":51.69,"c":52.5,"v":2502700},{"d":"2026-02-25","o":52.61,"h":53.19,"l":52.52,"c":52.92,"v":1623600},{"d":"2026-02-26","o":53.22,"h":53.54,"l":52.72,"c":53.19,"v":2319400},{"d":"2026-02-27","o":52.76,"h":54.67,"l":51.88,"c":52.24,"v":5080400},{"d":"2026-03-02","o":52.24,"h":53.36,"l":51.7,"c":52.9,"v":2684400},{"d":"2026-03-03","o":51.87,"h":52.85,"l":51.41,"c":52.37,"v":2206800},{"d":"2026-03-04","o":52.14,"h":52.2,"l":51.31,"c":51.87,"v":3078000},{"d":"2026-03-05","o":51.26,"h":52.18,"l":50.91,"c":52.12,"v":3109700},{"d":"2026-03-06","o":51.34,"h":52.09,"l":51.22,"c":51.51,"v":2300700},{"d":"2026-03-09","o":51.71,"h":52.35,"l":50.71,"c":52.19,"v":2611500},{"d":"2026-03-10","o":51.99,"h":53.69,"l":51.89,"c":52.98,"v":3585400},{"d":"2026-03-11","o":52.34,"h":53.12,"l":52.2,"c":52.8,"v":2820300},{"d":"2026-03-12","o":52.41,"h":52.9,"l":51.5,"c":52.13,"v":2894700},{"d":"2026-03-13","o":52.73,"h":53.33,"l":51.82,"c":52.16,"v":3066800},{"d":"2026-03-16","o":52.84,"h":53.55,"l":52.52,"c":52.7,"v":2967000},{"d":"2026-03-17","o":52.89,"h":53.37,"l":52.42,"c":53.03,"v":2347000},{"d":"2026-03-18","o":53.11,"h":53.24,"l":52.55,"c":52.57,"v":2938000},{"d":"2026-03-19","o":52.39,"h":52.72,"l":50.8,"c":51.12,"v":2516900},{"d":"2026-03-20","o":50.63,"h":50.77,"l":47.88,"c":48.11,"v":7716700},{"d":"2026-03-23","o":49.31,"h":49.34,"l":47.96,"c":48.07,"v":3147000},{"d":"2026-03-24","o":47.64,"h":48.58,"l":47.21,"c":48.25,"v":2478700},{"d":"2026-03-25","o":48.55,"h":48.89,"l":47.77,"c":47.94,"v":2101300},{"d":"2026-03-26","o":47.65,"h":48.06,"l":47.26,"c":47.41,"v":1232000},{"d":"2026-03-27","o":47.46,"h":47.76,"l":47.09,"c":47.13,"v":1274200},{"d":"2026-03-30","o":47.73,"h":47.73,"l":46.69,"c":46.93,"v":1969700},{"d":"2026-03-31","o":47.14,"h":47.84,"l":46.69,"c":47.16,"v":1861092},{"d":"2026-04-01","o":47.57,"h":47.82,"l":47,"c":47.52,"v":1280793},{"d":"2026-04-02","o":47.32,"h":48.53,"l":47.17,"c":48.09,"v":1510775},{"d":"2026-04-06","o":47.47,"h":47.88,"l":46.85,"c":47.14,"v":1863140},{"d":"2026-04-07","o":47.03,"h":47.72,"l":46.94,"c":47.6,"v":1950310},{"d":"2026-04-08","o":48.6,"h":49.08,"l":48.22,"c":48.4,"v":3636168},{"d":"2026-04-09","o":48.33,"h":50.06,"l":48.33,"c":49.11,"v":2271363},{"d":"2026-04-10","o":49.1,"h":49.81,"l":48.96,"c":49.23,"v":1915863},{"d":"2026-04-13","o":49.06,"h":49.35,"l":47.6,"c":48.14,"v":1195793},{"d":"2026-04-14","o":48.01,"h":49.02,"l":47.67,"c":48.82,"v":1449859},{"d":"2026-04-15","o":48.63,"h":49.66,"l":48.37,"c":49.48,"v":1660712},{"d":"2026-04-16","o":49.39,"h":50.83,"l":49.3,"c":50.58,"v":1670060},{"d":"2026-04-17","o":50.81,"h":51.06,"l":49.24,"c":49.59,"v":2053556},{"d":"2026-04-20","o":49.82,"h":50.49,"l":49.39,"c":50.21,"v":1626033},{"d":"2026-04-21","o":50.14,"h":50.15,"l":48.98,"c":49.52,"v":1976477},{"d":"2026-04-22","o":49.73,"h":49.92,"l":47.46,"c":47.76,"v":2040880},{"d":"2026-04-23","o":48.32,"h":50.74,"l":47.88,"c":50.58,"v":2123157},{"d":"2026-04-24","o":50.57,"h":50.84,"l":50.06,"c":50.1,"v":1259386},{"d":"2026-04-27","o":50.83,"h":50.5,"l":49.69,"c":50.32,"v":1506418},{"d":"2026-04-28","o":50.57,"h":51.23,"l":49.99,"c":50.32,"v":1569138},{"d":"2026-04-29","o":50.13,"h":50.82,"l":49.71,"c":50.21,"v":1900520},{"d":"2026-04-30","o":50.28,"h":51,"l":50.22,"c":50.78,"v":1341549},{"d":"2026-05-01","o":50.75,"h":51.01,"l":50.15,"c":50.15,"v":1295892},{"d":"2026-05-04","o":49.89,"h":50.67,"l":49.88,"c":50.13,"v":1335803},{"d":"2026-05-05","o":50.27,"h":50.61,"l":49.09,"c":49.68,"v":2375921},{"d":"2026-05-06","o":49.97,"h":50.12,"l":48.94,"c":50.02,"v":1744368},{"d":"2026-05-07","o":49.9,"h":50.1,"l":49.06,"c":49.6,"v":1790289},{"d":"2026-05-08","o":49.5,"h":52.19,"l":49.5,"c":51.71,"v":2658530},{"d":"2026-05-11","o":51.31,"h":52.45,"l":50.31,"c":50.38,"v":2226333},{"d":"2026-05-12","o":50.38,"h":51.82,"l":50.15,"c":51.47,"v":2077880},{"d":"2026-05-13","o":51.2,"h":51.98,"l":50.81,"c":51.61,"v":2138990},{"d":"2026-05-14","o":51.67,"h":51.98,"l":50.51,"c":51.14,"v":1717586},{"d":"2026-05-15","o":51.24,"h":51.32,"l":49.32,"c":49.35,"v":3321196},{"d":"2026-05-18","o":49.25,"h":50.16,"l":49.25,"c":50.09,"v":1011309},{"d":"2026-05-19","o":49.92,"h":50.87,"l":49.53,"c":50.81,"v":1332210}]