[{"d":"2024-03-20","o":52.56,"h":63.5,"l":50.61,"c":62.03,"v":16843300},{"d":"2024-03-21","o":66,"h":80,"l":63.45,"c":64.15,"v":11454300},{"d":"2024-03-22","o":65.5,"h":72,"l":65.21,"c":70,"v":4387400},{"d":"2024-03-25","o":73.39,"h":86.95,"l":70,"c":85,"v":7353900},{"d":"2024-03-26","o":88.9,"h":95.21,"l":77.5,"c":83.38,"v":10591500},{"d":"2024-03-27","o":81.21,"h":82,"l":75,"c":79.92,"v":3574700},{"d":"2024-03-28","o":79.57,"h":81.58,"l":73.35,"c":74.19,"v":2379700},{"d":"2024-04-01","o":72.62,"h":73.4,"l":66.76,"c":71.12,"v":4316900},{"d":"2024-04-02","o":69.7,"h":74.63,"l":68,"c":72.21,"v":2024100},{"d":"2024-04-03","o":72.06,"h":74.72,"l":69.01,"c":69.28,"v":1700600},{"d":"2024-04-04","o":69.71,"h":73.2,"l":67.75,"c":69.77,"v":1695500},{"d":"2024-04-05","o":69.04,"h":75,"l":67.63,"c":71.34,"v":1475300},{"d":"2024-04-08","o":73,"h":74.5,"l":69.16,"c":69.92,"v":1250100},{"d":"2024-04-09","o":69.92,"h":70.99,"l":66,"c":68.37,"v":1146900},{"d":"2024-04-10","o":66.32,"h":71.67,"l":65.89,"c":71.31,"v":1520900},{"d":"2024-04-11","o":71.46,"h":77.5,"l":70.76,"c":75.59,"v":2467500},{"d":"2024-04-12","o":74.65,"h":75.36,"l":70.53,"c":72.73,"v":1197200},{"d":"2024-04-15","o":74.83,"h":79.47,"l":70.89,"c":71.3,"v":2510800},{"d":"2024-04-16","o":71.9,"h":75.75,"l":69.2,"c":74.52,"v":1493800},{"d":"2024-04-17","o":75,"h":75.54,"l":71.16,"c":73.21,"v":1399600},{"d":"2024-04-18","o":72.99,"h":72.99,"l":68.55,"c":70.92,"v":1393300},{"d":"2024-04-19","o":69.08,"h":69.7,"l":60.21,"c":64.49,"v":4006200},{"d":"2024-04-22","o":65,"h":68.73,"l":64.56,"c":65.79,"v":1330300},{"d":"2024-04-23","o":67.55,"h":73.52,"l":66.81,"c":71.72,"v":1514800},{"d":"2024-04-24","o":73.2,"h":75.5,"l":69.13,"c":70.99,"v":1470700},{"d":"2024-04-25","o":68.42,"h":73.19,"l":67.29,"c":71.59,"v":1281200},{"d":"2024-04-26","o":70.97,"h":85.27,"l":70.2,"c":85,"v":3013700},{"d":"2024-04-29","o":81.28,"h":88.59,"l":80.24,"c":85.7,"v":3601200},{"d":"2024-04-30","o":83.97,"h":87.2,"l":81.68,"c":84.76,"v":1983900},{"d":"2024-05-01","o":80.52,"h":80.62,"l":74.43,"c":74.83,"v":3959100},{"d":"2024-05-02","o":76.91,"h":79.58,"l":71.68,"c":79.06,"v":2647400},{"d":"2024-05-03","o":81.07,"h":81.25,"l":76.51,"c":76.96,"v":2142000},{"d":"2024-05-06","o":77.3,"h":81.04,"l":76.71,"c":78.11,"v":1935800},{"d":"2024-05-07","o":75.86,"h":78.94,"l":75.01,"c":76.19,"v":2392100},{"d":"2024-05-08","o":71.06,"h":74.2,"l":66.1,"c":69.26,"v":5411700},{"d":"2024-05-09","o":72.02,"h":72.15,"l":68.01,"c":70.06,"v":3297400},{"d":"2024-05-10","o":71.14,"h":74.19,"l":68.89,"c":70.08,"v":1828600},{"d":"2024-05-13","o":71.18,"h":74.04,"l":69.92,"c":70.26,"v":1930000},{"d":"2024-05-14","o":71,"h":72.88,"l":68.81,"c":72.32,"v":1611200},{"d":"2024-05-15","o":73.8,"h":77.42,"l":71.46,"c":77.42,"v":2755300},{"d":"2024-05-16","o":77.52,"h":77.57,"l":72.15,"c":73,"v":2175200},{"d":"2024-05-17","o":73.63,"h":74.46,"l":70.92,"c":72.5,"v":1204200},{"d":"2024-05-20","o":71.11,"h":73.13,"l":70.15,"c":72.51,"v":1332300},{"d":"2024-05-21","o":72.3,"h":75.38,"l":71.71,"c":73.34,"v":1101800},{"d":"2024-05-22","o":74,"h":75.14,"l":72.75,"c":73.14,"v":1272100},{"d":"2024-05-23","o":76,"h":76.65,"l":69.5,"c":70.07,"v":2212100},{"d":"2024-05-24","o":71.1,"h":72.82,"l":70.68,"c":71.99,"v":857900},{"d":"2024-05-28","o":72.83,"h":72.83,"l":68.14,"c":68.89,"v":2246200},{"d":"2024-05-29","o":67.99,"h":68.88,"l":66.42,"c":67.45,"v":1352400},{"d":"2024-05-30","o":67.35,"h":67.39,"l":61.58,"c":65.44,"v":2785700},{"d":"2024-05-31","o":66,"h":66.01,"l":61.72,"c":64.54,"v":1517100},{"d":"2024-06-03","o":65.13,"h":66.48,"l":62.4,"c":63.62,"v":1622100},{"d":"2024-06-04","o":63.16,"h":63.47,"l":60.73,"c":61.21,"v":1800800},{"d":"2024-06-05","o":62.04,"h":63.59,"l":60.03,"c":62.21,"v":2002300},{"d":"2024-06-06","o":62.5,"h":64.27,"l":60.79,"c":63.01,"v":1461900},{"d":"2024-06-07","o":62.09,"h":64.04,"l":61.27,"c":61.94,"v":1163900},{"d":"2024-06-10","o":62.11,"h":67.22,"l":62,"c":66.7,"v":1916600},{"d":"2024-06-11","o":66,"h":66.9,"l":64.41,"c":65.13,"v":1162500},{"d":"2024-06-12","o":66.33,"h":67.18,"l":63.66,"c":64.57,"v":1096700},{"d":"2024-06-13","o":65.24,"h":66.49,"l":62.7,"c":63.11,"v":1221900},{"d":"2024-06-14","o":62.08,"h":64.67,"l":61.5,"c":63.92,"v":1458600},{"d":"2024-06-17","o":64.32,"h":66.39,"l":63.49,"c":64.88,"v":1412000},{"d":"2024-06-18","o":65,"h":68.5,"l":64.19,"c":67.16,"v":1533800},{"d":"2024-06-20","o":67.6,"h":68.48,"l":62.83,"c":63.16,"v":1756700},{"d":"2024-06-21","o":60.84,"h":62.02,"l":58.92,"c":59.01,"v":4199500},{"d":"2024-06-24","o":58.35,"h":59.42,"l":55.8,"c":58.92,"v":1553400},{"d":"2024-06-25","o":59.78,"h":59.92,"l":57.36,"c":57.81,"v":725000},{"d":"2024-06-26","o":57.16,"h":59.32,"l":54.9,"c":55.6,"v":1811600},{"d":"2024-06-27","o":55,"h":57.97,"l":54.51,"c":57.88,"v":1120100},{"d":"2024-06-28","o":58.26,"h":61.8,"l":58.06,"c":60.51,"v":3001800},{"d":"2024-07-01","o":60.5,"h":60.78,"l":56.4,"c":57.54,"v":1890400},{"d":"2024-07-02","o":57.1,"h":60.55,"l":56.81,"c":60.5,"v":848200},{"d":"2024-07-03","o":59.55,"h":60.82,"l":58.12,"c":59.34,"v":629200},{"d":"2024-07-05","o":59.74,"h":61.49,"l":58.58,"c":59.44,"v":931800},{"d":"2024-07-08","o":60.01,"h":60.98,"l":58.41,"c":58.91,"v":1400600},{"d":"2024-07-09","o":58.54,"h":59,"l":55.39,"c":56.2,"v":1501900},{"d":"2024-07-10","o":56.71,"h":57.59,"l":55.26,"c":56.88,"v":898500},{"d":"2024-07-11","o":57.51,"h":57.94,"l":54.91,"c":55.14,"v":1307200},{"d":"2024-07-12","o":55.53,"h":57.26,"l":54.8,"c":55.89,"v":1101800},{"d":"2024-07-15","o":56.84,"h":61,"l":56.3,"c":57.87,"v":2204600},{"d":"2024-07-16","o":58.69,"h":59.51,"l":56.02,"c":57.52,"v":1527700},{"d":"2024-07-17","o":55.97,"h":55.98,"l":54.12,"c":54.34,"v":1758300},{"d":"2024-07-18","o":55,"h":55.14,"l":52.14,"c":53.5,"v":1022300},{"d":"2024-07-19","o":53.69,"h":54.5,"l":51.58,"c":51.64,"v":709800},{"d":"2024-07-22","o":52.88,"h":53.28,"l":51.32,"c":52.96,"v":899500},{"d":"2024-07-23","o":52.56,"h":54.06,"l":51.95,"c":52.61,"v":622700},{"d":"2024-07-24","o":52.08,"h":52.08,"l":46.55,"c":47.15,"v":2421300},{"d":"2024-07-25","o":48,"h":49.6,"l":45.41,"c":47.05,"v":2533700},{"d":"2024-07-26","o":47.88,"h":47.9,"l":45.47,"c":47.13,"v":1825300},{"d":"2024-07-29","o":47.51,"h":48.8,"l":45.89,"c":46.01,"v":1438300},{"d":"2024-07-30","o":45.92,"h":46.1,"l":41.82,"c":42.22,"v":2181800},{"d":"2024-07-31","o":44.41,"h":45.19,"l":43.47,"c":43.84,"v":1451500},{"d":"2024-08-01","o":43.6,"h":44.59,"l":39.41,"c":40.45,"v":1934900},{"d":"2024-08-02","o":38.03,"h":44.15,"l":36.57,"c":42.38,"v":3059500},{"d":"2024-08-05","o":37.52,"h":46.25,"l":37.52,"c":43.78,"v":3348900},{"d":"2024-08-06","o":44.32,"h":44.9,"l":41.3,"c":42.48,"v":2534300},{"d":"2024-08-07","o":43.12,"h":43.4,"l":36.22,"c":36.37,"v":5713200},{"d":"2024-08-08","o":37.26,"h":41.89,"l":37.25,"c":41.01,"v":5975100},{"d":"2024-08-09","o":40.69,"h":41.36,"l":38.93,"c":40.91,"v":2020700},{"d":"2024-08-12","o":40.64,"h":40.71,"l":38.73,"c":39.73,"v":1674300},{"d":"2024-08-13","o":40.64,"h":41.1,"l":39.07,"c":40.4,"v":2288300},{"d":"2024-08-14","o":40.5,"h":40.6,"l":38.55,"c":38.86,"v":1966400},{"d":"2024-08-15","o":40,"h":45,"l":39.65,"c":43.3,"v":4716000},{"d":"2024-08-16","o":41.78,"h":42,"l":39.97,"c":40.91,"v":4751800},{"d":"2024-08-19","o":40.87,"h":41.2,"l":39.52,"c":41.09,"v":2386400},{"d":"2024-08-20","o":40.93,"h":41.35,"l":38.42,"c":39.16,"v":3298200},{"d":"2024-08-21","o":39.01,"h":40.72,"l":38.01,"c":40.66,"v":2221400},{"d":"2024-08-22","o":41.38,"h":41.38,"l":39.29,"c":39.78,"v":1435600},{"d":"2024-08-23","o":39.49,"h":41.87,"l":38.92,"c":41.77,"v":2538900},{"d":"2024-08-26","o":41.94,"h":43.9,"l":41.58,"c":43,"v":3395700},{"d":"2024-08-27","o":43,"h":45.44,"l":42.86,"c":44.71,"v":4029000},{"d":"2024-08-28","o":44.22,"h":45.46,"l":41.69,"c":43.52,"v":3411900},{"d":"2024-08-29","o":43.88,"h":50.04,"l":43.58,"c":48.22,"v":6837000},{"d":"2024-08-30","o":47.85,"h":47.85,"l":40.77,"c":43.06,"v":8630000},{"d":"2024-09-03","o":42.1,"h":42.68,"l":38.96,"c":39.11,"v":4443000},{"d":"2024-09-04","o":39.96,"h":43.18,"l":39.66,"c":41.69,"v":4374800},{"d":"2024-09-05","o":40.5,"h":42.72,"l":40.26,"c":41.69,"v":2884300},{"d":"2024-09-06","o":41.93,"h":41.99,"l":39.55,"c":40,"v":2304100},{"d":"2024-09-09","o":40.2,"h":40.4,"l":37.95,"c":38.03,"v":3052300},{"d":"2024-09-10","o":37.74,"h":38.73,"l":36.85,"c":38.3,"v":1620100},{"d":"2024-09-11","o":38.56,"h":42.1,"l":38.14,"c":41.97,"v":2900700},{"d":"2024-09-12","o":41.79,"h":42.3,"l":40.78,"c":41.36,"v":2292600},{"d":"2024-09-13","o":41.84,"h":43.54,"l":41.47,"c":43.45,"v":3064200},{"d":"2024-09-16","o":43.39,"h":44.33,"l":42.8,"c":43.86,"v":2882100},{"d":"2024-09-17","o":44.75,"h":46.79,"l":44.4,"c":46.33,"v":3677900},{"d":"2024-09-18","o":46.6,"h":48.31,"l":46.06,"c":46.44,"v":6085100},{"d":"2024-09-19","o":48.33,"h":48.42,"l":46.8,"c":47.13,"v":3504700},{"d":"2024-09-20","o":47.05,"h":50.69,"l":47,"c":50.51,"v":8256700},{"d":"2024-09-23","o":50.62,"h":51.3,"l":49.5,"c":50.7,"v":2710400},{"d":"2024-09-24","o":51.27,"h":51.57,"l":50.05,"c":51.17,"v":1687600},{"d":"2024-09-25","o":50.9,"h":52.55,"l":50.79,"c":52.1,"v":2476800},{"d":"2024-09-26","o":53.88,"h":55.08,"l":52.1,"c":54.75,"v":3797000},{"d":"2024-09-27","o":55,"h":55.5,"l":52.23,"c":53.52,"v":3891700},{"d":"2024-09-30","o":52.6,"h":53.92,"l":51.87,"c":52.39,"v":2357500},{"d":"2024-10-01","o":52.71,"h":53,"l":50.42,"c":50.68,"v":1779800},{"d":"2024-10-02","o":50.08,"h":51.71,"l":49.08,"c":50.54,"v":1495900},{"d":"2024-10-03","o":50.2,"h":50.78,"l":48.74,"c":48.76,"v":1901000},{"d":"2024-10-04","o":50,"h":52.42,"l":49.41,"c":52.34,"v":3836200},{"d":"2024-10-07","o":52.47,"h":53.22,"l":51.14,"c":52.55,"v":2436900},{"d":"2024-10-08","o":51.82,"h":53.69,"l":51.55,"c":52.96,"v":1825500},{"d":"2024-10-09","o":61.16,"h":63.15,"l":59.45,"c":61.22,"v":12526300},{"d":"2024-10-10","o":60.98,"h":66.18,"l":60.12,"c":66.11,"v":8234700},{"d":"2024-10-11","o":65.34,"h":70.74,"l":65.31,"c":66.69,"v":7639600},{"d":"2024-10-14","o":66.77,"h":68.68,"l":64.79,"c":64.96,"v":3234300},{"d":"2024-10-15","o":64.46,"h":64.5,"l":60.47,"c":62.47,"v":3026200},{"d":"2024-10-16","o":64.31,"h":66.11,"l":62.01,"c":65.59,"v":4148600},{"d":"2024-10-17","o":67.96,"h":69.48,"l":65.62,"c":65.99,"v":5348100},{"d":"2024-10-18","o":66.75,"h":68.74,"l":66.17,"c":66.87,"v":2453900},{"d":"2024-10-21","o":66.96,"h":67.5,"l":65.64,"c":67.18,"v":2728200},{"d":"2024-10-22","o":67.12,"h":68.75,"l":65.5,"c":68.29,"v":2932400},{"d":"2024-10-23","o":68.1,"h":70.09,"l":65.1,"c":67.8,"v":2557600},{"d":"2024-10-24","o":68.46,"h":70.7,"l":68.29,"c":70.3,"v":3546500},{"d":"2024-10-25","o":71.45,"h":75.05,"l":71.35,"c":72.67,"v":5388400},{"d":"2024-10-28","o":72.94,"h":73.64,"l":71.12,"c":72.87,"v":1865400},{"d":"2024-10-29","o":72.96,"h":75,"l":72.93,"c":74.07,"v":1996000},{"d":"2024-10-30","o":72.42,"h":75.16,"l":72.32,"c":73.5,"v":1927200},{"d":"2024-10-31","o":73.28,"h":73.28,"l":69.33,"c":70.16,"v":2890600},{"d":"2024-11-01","o":71.86,"h":74.02,"l":70.74,"c":72.65,"v":2328300},{"d":"2024-11-04","o":72.23,"h":72.59,"l":67.31,"c":69.65,"v":5365100},{"d":"2024-11-05","o":86.35,"h":97.35,"l":84.11,"c":95.91,"v":24756900},{"d":"2024-11-06","o":90,"h":98.68,"l":86.5,"c":98.17,"v":15381700},{"d":"2024-11-07","o":99,"h":99.84,"l":94.41,"c":94.49,"v":6308100},{"d":"2024-11-08","o":96.22,"h":99.36,"l":93.3,"c":99.3,"v":5016900},{"d":"2024-11-11","o":100,"h":100.09,"l":89.13,"c":92.25,"v":8504600},{"d":"2024-11-12","o":91.65,"h":93.6,"l":87.89,"c":90.75,"v":4369800},{"d":"2024-11-13","o":91.36,"h":94.05,"l":89.24,"c":89.3,"v":3164100},{"d":"2024-11-14","o":89.95,"h":92.37,"l":88.19,"c":88.49,"v":2980500},{"d":"2024-11-15","o":87,"h":89.15,"l":85.01,"c":86.45,"v":3969700},{"d":"2024-11-18","o":89.41,"h":91.22,"l":86.67,"c":90.38,"v":6335900},{"d":"2024-11-19","o":90.6,"h":96.48,"l":90.15,"c":95.18,"v":6027700},{"d":"2024-11-20","o":94.79,"h":98.79,"l":92.17,"c":97.42,"v":5830300},{"d":"2024-11-21","o":102.34,"h":108.37,"l":101.32,"c":104.12,"v":9198900},{"d":"2024-11-22","o":105.12,"h":109.11,"l":102,"c":102.28,"v":4755300},{"d":"2024-11-25","o":107,"h":113.85,"l":105.25,"c":107.31,"v":7764600},{"d":"2024-11-26","o":108,"h":110.98,"l":103.64,"c":105.48,"v":4343900},{"d":"2024-11-27","o":105.76,"h":105.87,"l":96.79,"c":99.6,"v":5221900},{"d":"2024-11-29","o":101.6,"h":105.72,"l":100.64,"c":103.25,"v":1915800},{"d":"2024-12-02","o":103.84,"h":105.02,"l":100.84,"c":103.39,"v":3198000},{"d":"2024-12-03","o":105.52,"h":117.26,"l":105.19,"c":116.51,"v":8309000},{"d":"2024-12-04","o":116.69,"h":121.2,"l":114.8,"c":115.27,"v":4687300},{"d":"2024-12-05","o":115.14,"h":117.66,"l":112.54,"c":114.68,"v":2803900},{"d":"2024-12-06","o":115,"h":120.88,"l":113.33,"c":120.4,"v":4065800},{"d":"2024-12-09","o":122.13,"h":123.4,"l":117.41,"c":122.03,"v":4008600},{"d":"2024-12-10","o":122.22,"h":125.41,"l":116.23,"c":118.17,"v":4102700},{"d":"2024-12-11","o":121.15,"h":127.25,"l":120.79,"c":122.62,"v":3545200},{"d":"2024-12-12","o":120.3,"h":124.53,"l":120.01,"c":122.45,"v":2169300},{"d":"2024-12-13","o":126.8,"h":132.68,"l":125.47,"c":132.14,"v":5083500},{"d":"2024-12-16","o":133,"h":136.39,"l":128.85,"c":130.48,"v":5846700},{"d":"2024-12-17","o":127.82,"h":131.89,"l":124.51,"c":127.94,"v":5139300},{"d":"2024-12-18","o":128.78,"h":132.9,"l":119.5,"c":122.47,"v":6019300},{"d":"2024-12-19","o":124.14,"h":128.97,"l":119.02,"c":125.28,"v":6066900},{"d":"2024-12-20","o":122.75,"h":133.31,"l":120.91,"c":132.17,"v":11491700},{"d":"2024-12-23","o":135.11,"h":138.14,"l":131.55,"c":135.57,"v":3501000},{"d":"2024-12-24","o":138.23,"h":144.13,"l":137.28,"c":141.6,"v":2739700},{"d":"2024-12-26","o":143.76,"h":147.36,"l":141.35,"c":145.81,"v":3909600},{"d":"2024-12-27","o":145,"h":145.98,"l":139.5,"c":141.53,"v":3452500},{"d":"2024-12-30","o":135.27,"h":138.96,"l":133.31,"c":136.42,"v":3086500},{"d":"2024-12-31","o":136.42,"h":136.93,"l":131.7,"c":132.45,"v":2493300},{"d":"2025-01-02","o":130.27,"h":136.2,"l":125.81,"c":134.63,"v":3203500},{"d":"2025-01-03","o":135.62,"h":141.15,"l":133.08,"c":140.93,"v":2742100},{"d":"2025-01-06","o":147.15,"h":147.39,"l":140.37,"c":143.64,"v":3237400},{"d":"2025-01-07","o":145.23,"h":145.32,"l":132.42,"c":133.6,"v":3977600},{"d":"2025-01-08","o":131.2,"h":133.01,"l":127,"c":130.77,"v":3683800},{"d":"2025-01-10","o":127.7,"h":130.76,"l":124,"c":129.7,"v":2420600},{"d":"2025-01-13","o":124.34,"h":127.69,"l":121.65,"c":127.19,"v":3793900},{"d":"2025-01-14","o":130.4,"h":132.1,"l":125.15,"c":128.45,"v":2710400},{"d":"2025-01-15","o":132.6,"h":135.81,"l":131.23,"c":131.77,"v":3254400},{"d":"2025-01-16","o":133.97,"h":135.7,"l":123.34,"c":127.9,"v":4186500},{"d":"2025-01-17","o":128.17,"h":134.2,"l":126.3,"c":133.3,"v":3245900},{"d":"2025-01-21","o":128.5,"h":129.5,"l":119.37,"c":124.41,"v":5684800},{"d":"2025-01-22","o":126.27,"h":130.5,"l":121.52,"c":122.95,"v":4027500},{"d":"2025-01-23","o":119.68,"h":124,"l":112.18,"c":123.73,"v":6127800},{"d":"2025-01-24","o":126.14,"h":127.35,"l":113.42,"c":115.55,"v":5465400},{"d":"2025-01-27","o":102.24,"h":103,"l":79.55,"c":83.16,"v":16766200},{"d":"2025-01-28","o":88.82,"h":90.65,"l":83.85,"c":89.63,"v":9003300},{"d":"2025-01-29","o":90.6,"h":92.89,"l":87.17,"c":90.43,"v":4832900},{"d":"2025-01-30","o":93.88,"h":98.32,"l":93,"c":96.87,"v":5575200},{"d":"2025-01-31","o":98,"h":106,"l":96.56,"c":101.42,"v":6435500},{"d":"2025-02-03","o":88.9,"h":100.95,"l":87.04,"c":98.12,"v":5218300},{"d":"2025-02-04","o":100.51,"h":103.98,"l":98.67,"c":101.73,"v":3398500},{"d":"2025-02-05","o":102.75,"h":107.17,"l":100.76,"c":106.57,"v":3336600},{"d":"2025-02-06","o":109.83,"h":111.12,"l":100.95,"c":104.51,"v":4953000},{"d":"2025-02-07","o":106.83,"h":109,"l":99.68,"c":101.29,"v":4960400},{"d":"2025-02-10","o":103.01,"h":104.25,"l":100.02,"c":103.29,"v":10839600},{"d":"2025-02-11","o":97.11,"h":105.88,"l":91.75,"c":92.04,"v":14123300},{"d":"2025-02-12","o":91.49,"h":91.78,"l":86.55,"c":87.5,"v":7539900},{"d":"2025-02-13","o":87.53,"h":92,"l":87.29,"c":88.19,"v":6136600},{"d":"2025-02-14","o":88.29,"h":88.29,"l":83.69,"c":87.85,"v":6191000},{"d":"2025-02-18","o":88.6,"h":94.58,"l":87.7,"c":93.27,"v":6130600},{"d":"2025-02-19","o":91.04,"h":92.49,"l":87.25,"c":89.9,"v":4728200},{"d":"2025-02-20","o":90.54,"h":90.54,"l":85.12,"c":88.43,"v":3859600},{"d":"2025-02-21","o":88.9,"h":90.81,"l":85.19,"c":85.72,"v":3964200},{"d":"2025-02-24","o":85,"h":87.2,"l":80.36,"c":84.63,"v":6194700},{"d":"2025-02-25","o":82.06,"h":82.27,"l":74.8,"c":77.74,"v":7391700},{"d":"2025-02-26","o":79.79,"h":83.65,"l":79.49,"c":83,"v":4054600},{"d":"2025-02-27","o":85.02,"h":85.1,"l":75.62,"c":75.75,"v":4097200},{"d":"2025-02-28","o":72.79,"h":76.1,"l":70.55,"c":74.35,"v":10688800},{"d":"2025-03-03","o":74.98,"h":75.17,"l":67.37,"c":67.68,"v":8022300},{"d":"2025-03-04","o":64.88,"h":72.12,"l":63.14,"c":69.63,"v":6980500},{"d":"2025-03-05","o":69.81,"h":69.98,"l":66.06,"c":68.57,"v":5378600},{"d":"2025-03-06","o":64.34,"h":66.25,"l":61.4,"c":63.49,"v":5630200},{"d":"2025-03-07","o":63.73,"h":67.98,"l":62.01,"c":66.92,"v":5819500},{"d":"2025-03-10","o":64,"h":64.68,"l":60.45,"c":61.7,"v":5017500},{"d":"2025-03-11","o":61.19,"h":68.07,"l":60.29,"c":66.05,"v":5641100},{"d":"2025-03-12","o":69.9,"h":71.45,"l":67.68,"c":68.82,"v":4757200},{"d":"2025-03-13","o":68.11,"h":68.39,"l":64.15,"c":65.32,"v":2369800},{"d":"2025-03-14","o":67.88,"h":72.43,"l":67.5,"c":72.18,"v":3700300},{"d":"2025-03-17","o":71.23,"h":73.6,"l":69.51,"c":72.05,"v":3637200},{"d":"2025-03-18","o":70.7,"h":71.21,"l":67.5,"c":68.89,"v":2825000},{"d":"2025-03-19","o":69,"h":70.6,"l":67.51,"c":68.89,"v":3153200},{"d":"2025-03-20","o":67.57,"h":70.14,"l":67.01,"c":68.97,"v":2318800},{"d":"2025-03-21","o":67.85,"h":71.19,"l":65.5,"c":71.1,"v":3655000},{"d":"2025-03-24","o":73.6,"h":74.8,"l":72,"c":73.78,"v":2416300},{"d":"2025-03-25","o":74.08,"h":74.66,"l":72.03,"c":72.19,"v":1646200},{"d":"2025-03-26","o":71.88,"h":72.24,"l":66.15,"c":66.95,"v":3010900},{"d":"2025-03-27","o":65.49,"h":65.49,"l":62.18,"c":62.79,"v":3118000},{"d":"2025-03-28","o":61.85,"h":63.56,"l":59.62,"c":60.78,"v":3138400},{"d":"2025-03-31","o":58.19,"h":59.75,"l":57.2,"c":59.67,"v":3752300},{"d":"2025-04-01","o":59.33,"h":62.77,"l":58.48,"c":62.01,"v":3464700},{"d":"2025-04-02","o":59.95,"h":65.22,"l":59,"c":64.08,"v":4536100},{"d":"2025-04-03","o":58.09,"h":59.98,"l":55.38,"c":55.68,"v":6459900},{"d":"2025-04-04","o":52.46,"h":53.71,"l":47.12,"c":52.94,"v":5761900},{"d":"2025-04-07","o":48.51,"h":59.45,"l":48.35,"c":55.16,"v":5090100},{"d":"2025-04-08","o":59.32,"h":61,"l":52.06,"c":53.71,"v":4651400},{"d":"2025-04-09","o":54.09,"h":64.78,"l":52,"c":64.33,"v":7028700},{"d":"2025-04-10","o":61.23,"h":61.23,"l":56.7,"c":58.86,"v":3996000},{"d":"2025-04-11","o":58.74,"h":61.42,"l":58.23,"c":60.13,"v":4529900},{"d":"2025-04-14","o":63.29,"h":64.6,"l":57.97,"c":59.41,"v":3722100},{"d":"2025-04-15","o":59.4,"h":60.83,"l":58.78,"c":60.08,"v":2316200},{"d":"2025-04-16","o":56.56,"h":59.36,"l":56.3,"c":58.78,"v":2777100},{"d":"2025-04-17","o":58.34,"h":59.13,"l":56.53,"c":58.96,"v":1942100},{"d":"2025-04-21","o":56.9,"h":57.69,"l":52.56,"c":54.42,"v":3176000},{"d":"2025-04-22","o":55.51,"h":56.93,"l":54.54,"c":55.31,"v":2487700},{"d":"2025-04-23","o":60.74,"h":62.98,"l":59.32,"c":60.15,"v":4450300},{"d":"2025-04-24","o":62.01,"h":64.98,"l":61.18,"c":64.55,"v":3024500},{"d":"2025-04-25","o":63.97,"h":67.14,"l":63.2,"c":66.11,"v":2982800},{"d":"2025-04-28","o":66.48,"h":67.44,"l":64.35,"c":66.08,"v":1869500},{"d":"2025-04-29","o":65.68,"h":66.52,"l":64.6,"c":65.65,"v":1508700},{"d":"2025-04-30","o":62.51,"h":65.36,"l":62.31,"c":65.31,"v":1747300},{"d":"2025-05-01","o":68.6,"h":70.5,"l":68.25,"c":69.22,"v":3831900},{"d":"2025-05-02","o":71.59,"h":73.06,"l":70.93,"c":71.27,"v":3199700},{"d":"2025-05-05","o":70.75,"h":73.47,"l":70.64,"c":72.15,"v":3061700},{"d":"2025-05-06","o":69.54,"h":72.35,"l":68.64,"c":71.36,"v":4119700},{"d":"2025-05-07","o":67.36,"h":71.3,"l":63.4,"c":71.09,"v":8750800},{"d":"2025-05-08","o":72.93,"h":73.81,"l":69.83,"c":71.64,"v":4703000},{"d":"2025-05-09","o":71.7,"h":73.46,"l":69.26,"c":71.2,"v":2695800},{"d":"2025-05-12","o":80.04,"h":81.27,"l":76.53,"c":80.28,"v":6342000},{"d":"2025-05-13","o":81.32,"h":88.22,"l":81.14,"c":87.76,"v":6657300},{"d":"2025-05-14","o":90.36,"h":92.24,"l":86.85,"c":90.66,"v":6112000},{"d":"2025-05-15","o":88.4,"h":93.39,"l":88.15,"c":92.19,"v":4407000},{"d":"2025-05-16","o":92.16,"h":92.59,"l":89.05,"c":90.56,"v":3859300},{"d":"2025-05-19","o":87.32,"h":90.98,"l":87.27,"c":90.29,"v":3560900},{"d":"2025-05-20","o":90,"h":94.7,"l":89.03,"c":94.46,"v":4388300},{"d":"2025-05-21","o":93.58,"h":96.11,"l":90.63,"c":92.17,"v":5401900},{"d":"2025-05-22","o":92.56,"h":98.18,"l":91.62,"c":94.3,"v":4741500},{"d":"2025-05-23","o":90.99,"h":95.25,"l":90.7,"c":94.62,"v":3227000},{"d":"2025-05-27","o":97.25,"h":99.29,"l":96.4,"c":97.54,"v":3560800},{"d":"2025-05-28","o":98.03,"h":99.24,"l":96.41,"c":96.46,"v":3388300},{"d":"2025-05-29","o":100,"h":100.19,"l":96.23,"c":96.61,"v":3732700},{"d":"2025-05-30","o":94.6,"h":94.79,"l":87.29,"c":90.72,"v":11139300},{"d":"2025-06-02","o":89.93,"h":93.18,"l":89.65,"c":92.92,"v":2897200},{"d":"2025-06-03","o":94.86,"h":97,"l":93.8,"c":95.09,"v":3533700},{"d":"2025-06-04","o":96,"h":98.24,"l":95.02,"c":95.22,"v":3552800},{"d":"2025-06-05","o":95.84,"h":96.88,"l":89.88,"c":90.71,"v":4126900},{"d":"2025-06-06","o":92.64,"h":92.96,"l":89.81,"c":90.75,"v":2852300},{"d":"2025-06-09","o":91.7,"h":93.58,"l":90.27,"c":92.35,"v":2650700},{"d":"2025-06-10","o":93,"h":94,"l":88.59,"c":91.46,"v":2461500},{"d":"2025-06-11","o":92.03,"h":96,"l":89.81,"c":94.54,"v":4590400},{"d":"2025-06-12","o":93.75,"h":97.24,"l":92.51,"c":94.34,"v":2853700},{"d":"2025-06-13","o":91,"h":94.2,"l":89.29,"c":89.73,"v":3499700},{"d":"2025-06-16","o":91.4,"h":98.1,"l":91.4,"c":95.3,"v":3180600},{"d":"2025-06-17","o":94.75,"h":97,"l":92.8,"c":92.91,"v":2829200},{"d":"2025-06-18","o":93.1,"h":99.66,"l":92.5,"c":99.53,"v":4531300},{"d":"2025-06-20","o":101.3,"h":101.82,"l":91.8,"c":93.07,"v":8081000},{"d":"2025-06-23","o":92.45,"h":93.67,"l":85.75,"c":85.95,"v":7162000},{"d":"2025-06-24","o":88,"h":88.95,"l":85.25,"c":87.26,"v":7533800},{"d":"2025-06-25","o":88.7,"h":89.93,"l":84.78,"c":89.63,"v":5739700},{"d":"2025-06-26","o":91.06,"h":99.76,"l":91,"c":97.96,"v":7538300},{"d":"2025-06-27","o":97.61,"h":97.94,"l":89.98,"c":91.02,"v":10062400},{"d":"2025-06-30","o":92.25,"h":93.98,"l":89.7,"c":90.42,"v":3981500},{"d":"2025-07-01","o":89.21,"h":91.06,"l":85.85,"c":88.66,"v":4345000},{"d":"2025-07-02","o":88.05,"h":92.68,"l":87.14,"c":88.57,"v":3756600},{"d":"2025-07-03","o":89.86,"h":93.17,"l":89,"c":90.8,"v":2438900},{"d":"2025-07-07","o":90.23,"h":91.28,"l":89.15,"c":89.62,"v":2707900},{"d":"2025-07-08","o":90.06,"h":93.45,"l":90.06,"c":92.3,"v":3590900},{"d":"2025-07-09","o":94,"h":100.21,"l":93.54,"c":99.86,"v":5640300},{"d":"2025-07-10","o":103.21,"h":103.5,"l":92.8,"c":97.02,"v":6412800},{"d":"2025-07-11","o":96,"h":99.56,"l":95.22,"c":95.9,"v":2883800},{"d":"2025-07-14","o":95.01,"h":95.4,"l":88.18,"c":90.32,"v":5518400},{"d":"2025-07-15","o":94.09,"h":94.14,"l":90.59,"c":92.36,"v":3086000},{"d":"2025-07-16","o":92.47,"h":93.18,"l":88.73,"c":91.94,"v":3654000},{"d":"2025-07-17","o":92.3,"h":99.14,"l":90.9,"c":97.95,"v":5308500},{"d":"2025-07-18","o":99.79,"h":103.99,"l":96.79,"c":102.13,"v":5569300},{"d":"2025-07-21","o":110.78,"h":124.21,"l":110.67,"c":121.89,"v":14105700},{"d":"2025-07-22","o":116,"h":118,"l":107.64,"c":116.91,"v":7687400},{"d":"2025-07-23","o":119.95,"h":125.45,"l":116.01,"c":119.48,"v":6306000},{"d":"2025-07-24","o":121.01,"h":122.93,"l":118.15,"c":121.68,"v":3316800},{"d":"2025-07-25","o":120.61,"h":123.61,"l":120.11,"c":122.23,"v":2648300},{"d":"2025-07-28","o":126.17,"h":129.5,"l":121.76,"c":124.05,"v":4654800},{"d":"2025-07-29","o":124.87,"h":125.8,"l":116.51,"c":118.41,"v":6874400},{"d":"2025-07-30","o":121.68,"h":130.78,"l":120.98,"c":128.87,"v":7972700},{"d":"2025-07-31","o":132.11,"h":143.15,"l":131.8,"c":136.73,"v":8339800},{"d":"2025-08-01","o":126.57,"h":134.11,"l":124.02,"c":131.1,"v":6940300},{"d":"2025-08-04","o":137.23,"h":142.46,"l":135,"c":137.93,"v":5934100},{"d":"2025-08-05","o":138.86,"h":142.23,"l":134.21,"c":135.54,"v":6941100},{"d":"2025-08-06","o":164.99,"h":183.62,"l":160.47,"c":174.39,"v":17234700},{"d":"2025-08-07","o":175,"h":175.5,"l":165.13,"c":170.89,"v":8765700},{"d":"2025-08-08","o":170.01,"h":180.67,"l":169.47,"c":179.28,"v":7065300},{"d":"2025-08-11","o":179.11,"h":185.75,"l":175.6,"c":179.43,"v":4769100},{"d":"2025-08-12","o":180.91,"h":193.77,"l":180.62,"c":192,"v":7065400},{"d":"2025-08-13","o":193.66,"h":199.47,"l":186.02,"c":193.64,"v":4835000},{"d":"2025-08-14","o":187,"h":192.37,"l":185.61,"c":190.69,"v":4518900},{"d":"2025-08-15","o":185,"h":187.29,"l":181,"c":185.85,"v":4143400},{"d":"2025-08-18","o":183.96,"h":187.18,"l":176,"c":186.43,"v":4705100},{"d":"2025-08-19","o":183.99,"h":185.34,"l":170,"c":171.06,"v":5361200},{"d":"2025-08-20","o":168,"h":172.8,"l":161.39,"c":172.45,"v":5902600},{"d":"2025-08-21","o":173.9,"h":180.47,"l":171.85,"c":177.53,"v":4750700},{"d":"2025-08-22","o":175.88,"h":186.18,"l":174.58,"c":179.09,"v":4006500},{"d":"2025-08-25","o":177.97,"h":179.1,"l":172.01,"c":174.15,"v":3580600},{"d":"2025-08-26","o":174.5,"h":180.91,"l":174.15,"c":178.56,"v":2859200},{"d":"2025-08-27","o":183.15,"h":184.49,"l":176.03,"c":179.2,"v":2543400},{"d":"2025-08-28","o":182.5,"h":191.29,"l":182.35,"c":189.15,"v":4732500},{"d":"2025-08-29","o":189.15,"h":189.31,"l":178.56,"c":182.2,"v":3750400},{"d":"2025-09-02","o":177.13,"h":180.7,"l":167.5,"c":174.24,"v":5872300},{"d":"2025-09-03","o":174.76,"h":179.99,"l":172.5,"c":176.61,"v":3227700},{"d":"2025-09-04","o":178.9,"h":188.05,"l":174.51,"c":187.95,"v":7121100},{"d":"2025-09-05","o":194.5,"h":197.37,"l":184,"c":191.2,"v":6502900},{"d":"2025-09-08","o":194.7,"h":220.69,"l":194.01,"c":216.1,"v":9797800},{"d":"2025-09-09","o":213.3,"h":217.92,"l":208.28,"c":214.49,"v":4669700},{"d":"2025-09-10","o":225.43,"h":230.88,"l":217,"c":230.37,"v":6204600},{"d":"2025-09-11","o":233.74,"h":237.82,"l":228.51,"c":232.9,"v":4051900},{"d":"2025-09-12","o":233,"h":234.77,"l":226,"c":229.5,"v":3699000},{"d":"2025-09-15","o":229,"h":235.88,"l":226.2,"c":231.29,"v":3254200},{"d":"2025-09-16","o":232.89,"h":241.29,"l":231.99,"c":238.79,"v":4370700},{"d":"2025-09-17","o":244.23,"h":252.6,"l":236.36,"c":249.38,"v":5925300},{"d":"2025-09-18","o":255,"h":262.9,"l":244.05,"c":251.88,"v":6183800},{"d":"2025-09-19","o":245.31,"h":249.61,"l":231.18,"c":245.2,"v":22438600},{"d":"2025-09-22","o":239.88,"h":243.2,"l":232,"c":237.3,"v":6360500},{"d":"2025-09-23","o":236.49,"h":236.49,"l":219.25,"c":230.11,"v":6143600},{"d":"2025-09-24","o":212,"h":213.69,"l":195.68,"c":205.27,"v":13345500},{"d":"2025-09-25","o":192.55,"h":205.17,"l":191.66,"c":200.64,"v":6227700},{"d":"2025-09-26","o":200.54,"h":201.99,"l":193.25,"c":197.78,"v":3317800},{"d":"2025-09-29","o":208.21,"h":209.54,"l":198.29,"c":198.8,"v":4092200},{"d":"2025-09-30","o":200.69,"h":205.4,"l":189.28,"c":195.8,"v":5498600},{"d":"2025-10-01","o":191.79,"h":195.88,"l":186.12,"c":194.5,"v":4896100},{"d":"2025-10-02","o":200,"h":211.69,"l":198.2,"c":209.6,"v":6604100},{"d":"2025-10-03","o":212.5,"h":214.29,"l":198.28,"c":200.74,"v":5188100},{"d":"2025-10-06","o":228.56,"h":232,"l":217,"c":220.81,"v":8726000},{"d":"2025-10-07","o":221.11,"h":224.12,"l":205.92,"c":212.1,"v":4777100},{"d":"2025-10-08","o":214.74,"h":219.68,"l":211.34,"c":219.36,"v":3672400},{"d":"2025-10-09","o":222,"h":229.75,"l":219.15,"c":225.43,"v":4635500},{"d":"2025-10-10","o":226.17,"h":230,"l":205.82,"c":206.21,"v":6984400},{"d":"2025-10-13","o":214.46,"h":216.27,"l":196,"c":199.53,"v":7648900},{"d":"2025-10-14","o":183.84,"h":184,"l":160.12,"c":161.55,"v":17592500},{"d":"2025-10-15","o":170.57,"h":170.58,"l":158.35,"c":161.46,"v":7563300},{"d":"2025-10-16","o":163.96,"h":167.41,"l":159.8,"c":163.55,"v":6249700},{"d":"2025-10-17","o":159.63,"h":160.26,"l":154.5,"c":159.8,"v":5850400},{"d":"2025-10-20","o":155.01,"h":159.75,"l":153.4,"c":156.31,"v":5762700},{"d":"2025-10-21","o":154.5,"h":161.2,"l":150.33,"c":157.51,"v":4556800},{"d":"2025-10-22","o":153.86,"h":158.27,"l":148.51,"c":154.85,"v":5274100},{"d":"2025-10-23","o":154.89,"h":166.33,"l":154.89,"c":163.64,"v":5211800},{"d":"2025-10-24","o":167.6,"h":170.2,"l":164.34,"c":164.97,"v":4528100},{"d":"2025-10-27","o":171,"h":174.23,"l":168,"c":170.28,"v":3950300},{"d":"2025-10-28","o":172,"h":174.93,"l":166.73,"c":168.25,"v":2931100},{"d":"2025-10-29","o":171,"h":175.5,"l":169.5,"c":173.62,"v":3182900},{"d":"2025-10-30","o":168.01,"h":175.64,"l":167.42,"c":169.55,"v":3084500},{"d":"2025-10-31","o":181.5,"h":201.86,"l":181,"c":186.68,"v":9392300},{"d":"2025-11-03","o":191.38,"h":198.24,"l":187.5,"c":191.56,"v":6035600},{"d":"2025-11-04","o":181.37,"h":193.21,"l":179.31,"c":179.31,"v":8955900},{"d":"2025-11-05","o":184.07,"h":191.4,"l":172.72,"c":181.94,"v":9339600},{"d":"2025-11-06","o":181.72,"h":184,"l":162.38,"c":162.83,"v":6767600},{"d":"2025-11-07","o":157.12,"h":165.49,"l":151.61,"c":165.49,"v":6400400},{"d":"2025-11-10","o":173,"h":176.8,"l":167.55,"c":173.74,"v":4846600},{"d":"2025-11-11","o":170.06,"h":174.37,"l":166.54,"c":167.55,"v":3254700},{"d":"2025-11-12","o":167.76,"h":167.96,"l":153.95,"c":157.79,"v":5811900},{"d":"2025-11-13","o":154.99,"h":155.07,"l":137.91,"c":144.47,"v":7824600},{"d":"2025-11-14","o":139.23,"h":151.4,"l":136.64,"c":144.34,"v":5697400},{"d":"2025-11-17","o":145.38,"h":147.49,"l":137.43,"c":141.39,"v":5409900},{"d":"2025-11-18","o":138.1,"h":144.05,"l":136.81,"c":139.52,"v":4069800},{"d":"2025-11-19","o":139.53,"h":144.71,"l":137.8,"c":142.01,"v":4224900},{"d":"2025-11-20","o":154.48,"h":160.77,"l":137.55,"c":139.29,"v":10310800},{"d":"2025-11-21","o":138.6,"h":143.92,"l":131.42,"c":141.8,"v":6831400},{"d":"2025-11-24","o":145.73,"h":151.61,"l":145,"c":147.75,"v":13436500},{"d":"2025-11-25","o":143.51,"h":145.34,"l":136.54,"c":144.78,"v":4269000},{"d":"2025-11-26","o":145.61,"h":156.68,"l":144.04,"c":154.22,"v":5194200},{"d":"2025-11-28","o":157.09,"h":158.42,"l":152.33,"c":157.57,"v":2422200},{"d":"2025-12-01","o":155.62,"h":173.2,"l":152.81,"c":165.19,"v":7596000},{"d":"2025-12-02","o":172.31,"h":182.53,"l":142.51,"c":142.94,"v":17797300},{"d":"2025-12-03","o":150.32,"h":153.6,"l":144.67,"c":152.5,"v":7766100},{"d":"2025-12-04","o":150.99,"h":154,"l":147,"c":152.51,"v":3813700},{"d":"2025-12-05","o":154.85,"h":163.12,"l":154.14,"c":161.23,"v":4414100},{"d":"2025-12-08","o":162.9,"h":176.65,"l":161.55,"c":175.74,"v":8033300},{"d":"2025-12-09","o":164.09,"h":171.71,"l":163.51,"c":167.08,"v":5018900},{"d":"2025-12-10","o":166.57,"h":167.2,"l":162.61,"c":164.32,"v":2947500},{"d":"2025-12-11","o":161.63,"h":174.4,"l":153.25,"c":173.7,"v":5541100},{"d":"2025-12-12","o":172.49,"h":172.49,"l":146.88,"c":148.85,"v":10324300},{"d":"2025-12-15","o":150.5,"h":152.19,"l":143.08,"c":143.66,"v":5503000},{"d":"2025-12-16","o":141.55,"h":147.25,"l":140.61,"c":144.94,"v":3551000},{"d":"2025-12-17","o":149.77,"h":152.76,"l":140.1,"c":140.24,"v":4513500},{"d":"2025-12-18","o":144.99,"h":148.88,"l":143.68,"c":145.88,"v":3374700},{"d":"2025-12-19","o":145.96,"h":166.93,"l":145.96,"c":164.4,"v":9627000},{"d":"2025-12-22","o":166.92,"h":175.39,"l":166.51,"c":172.62,"v":4824700},{"d":"2025-12-23","o":166.75,"h":171.83,"l":164.55,"c":168.83,"v":2505700},{"d":"2025-12-24","o":169.02,"h":172.33,"l":167.52,"c":169.97,"v":1280000},{"d":"2025-12-26","o":172.13,"h":172.88,"l":166.1,"c":167.26,"v":2089500},{"d":"2025-12-29","o":163.85,"h":170.61,"l":160.8,"c":170.1,"v":1939500},{"d":"2025-12-30","o":170.52,"h":175.98,"l":167.5,"c":170.84,"v":2401600},{"d":"2025-12-31","o":170.5,"h":174.22,"l":166.3,"c":166.36,"v":2438500},{"d":"2026-01-02","o":171.68,"h":182.9,"l":171.68,"c":179.56,"v":5658900},{"d":"2026-01-05","o":184.98,"h":185.18,"l":162.53,"c":167.11,"v":7579600},{"d":"2026-01-06","o":166.51,"h":166.89,"l":151.1,"c":161.01,"v":8028800},{"d":"2026-01-07","o":158,"h":168.49,"l":153.2,"c":165.77,"v":5045900},{"d":"2026-01-08","o":164.97,"h":167.8,"l":155.55,"c":156.73,"v":3936000},{"d":"2026-01-09","o":158.06,"h":164.5,"l":155.64,"c":162.61,"v":4093700},{"d":"2026-01-12","o":160.44,"h":175.8,"l":160.25,"c":172.57,"v":4439100},{"d":"2026-01-13","o":175,"h":183.5,"l":172.8,"c":180.56,"v":4457100},{"d":"2026-01-14","o":176.05,"h":176.05,"l":167.1,"c":172.14,"v":3622800},{"d":"2026-01-15","o":176.61,"h":180.66,"l":170.46,"c":174.45,"v":3906800},{"d":"2026-01-16","o":179.09,"h":188,"l":177.71,"c":182,"v":5422800},{"d":"2026-01-20","o":173.37,"h":189.8,"l":173.02,"c":183.75,"v":5298300},{"d":"2026-01-21","o":184.88,"h":184.88,"l":165.3,"c":176.01,"v":6687300},{"d":"2026-01-22","o":180.6,"h":182.01,"l":170.54,"c":176.35,"v":4011400},{"d":"2026-01-23","o":177.21,"h":178,"l":163.53,"c":169.66,"v":6106400},{"d":"2026-01-26","o":168.13,"h":173.52,"l":162.74,"c":163.25,"v":4026900},{"d":"2026-01-27","o":164.36,"h":171.69,"l":160.98,"c":170.93,"v":3385300},{"d":"2026-01-28","o":172.48,"h":176.68,"l":165.37,"c":167.9,"v":3801200},{"d":"2026-01-29","o":166.6,"h":167.29,"l":154.05,"c":160.46,"v":4376600},{"d":"2026-01-30","o":158.81,"h":161.17,"l":149.13,"c":150.62,"v":4281200},{"d":"2026-02-02","o":148,"h":153.64,"l":146.76,"c":152.44,"v":3132600},{"d":"2026-02-03","o":155.78,"h":163,"l":150.5,"c":158.52,"v":5290000},{"d":"2026-02-04","o":158.5,"h":159.5,"l":141.44,"c":144.67,"v":5743600},{"d":"2026-02-05","o":140.01,"h":145.65,"l":137.5,"c":142.82,"v":4476900},{"d":"2026-02-06","o":152.43,"h":170.01,"l":151.42,"c":169.85,"v":7290600},{"d":"2026-02-09","o":169.58,"h":188.43,"l":169,"c":187.67,"v":7420600},{"d":"2026-02-10","o":191.6,"h":192.86,"l":181.01,"c":182.86,"v":8429900},{"d":"2026-02-11","o":160.76,"h":162,"l":141.66,"c":143.71,"v":16419400},{"d":"2026-02-12","o":146.08,"h":148.8,"l":126.05,"c":126.58,"v":11444100},{"d":"2026-02-13","o":128,"h":133.29,"l":122.57,"c":129.32,"v":7735800},{"d":"2026-02-17","o":126.34,"h":126.64,"l":117.41,"c":123.69,"v":7105700},{"d":"2026-02-18","o":124.56,"h":131.67,"l":122.81,"c":129.58,"v":4355200},{"d":"2026-02-19","o":128.7,"h":133.2,"l":127.4,"c":132.62,"v":2904600},{"d":"2026-02-20","o":130.31,"h":135.2,"l":128.26,"c":129.68,"v":3640700},{"d":"2026-02-23","o":127.23,"h":128.56,"l":123.45,"c":128.24,"v":3023600},{"d":"2026-02-24","o":129.69,"h":131.48,"l":126.5,"c":128.4,"v":2894000},{"d":"2026-02-25","o":128.25,"h":129,"l":121.74,"c":128.15,"v":5330300},{"d":"2026-02-26","o":126.8,"h":127.29,"l":120.96,"c":124.67,"v":3800700},{"d":"2026-02-27","o":122.66,"h":124,"l":117.5,"c":118.83,"v":5156500},{"d":"2026-03-02","o":112.97,"h":121.33,"l":112.13,"c":120.55,"v":4652100},{"d":"2026-03-03","o":115.02,"h":115.24,"l":107.08,"c":109.8,"v":5896200},{"d":"2026-03-04","o":111.93,"h":116.71,"l":109.2,"c":113.77,"v":5440100},{"d":"2026-03-05","o":119.54,"h":124.19,"l":117.38,"c":120,"v":6435300},{"d":"2026-03-06","o":116.86,"h":124.45,"l":115.67,"c":119.2,"v":4434000},{"d":"2026-03-09","o":115.73,"h":122.34,"l":111.76,"c":122.31,"v":5939900},{"d":"2026-03-10","o":122.02,"h":123,"l":115.83,"c":116.48,"v":4284900},{"d":"2026-03-11","o":116,"h":128.15,"l":116,"c":124.71,"v":5401700},{"d":"2026-03-12","o":123.11,"h":124.3,"l":118.05,"c":119.9,"v":3620700},{"d":"2026-03-13","o":121.28,"h":123.15,"l":117.26,"c":120.31,"v":3447100},{"d":"2026-03-16","o":123,"h":130.14,"l":122.48,"c":127.48,"v":4610400},{"d":"2026-03-17","o":130,"h":135.18,"l":124.86,"c":127.57,"v":5941300},{"d":"2026-03-18","o":127.06,"h":129.43,"l":123.01,"c":126.34,"v":3844900},{"d":"2026-03-19","o":123.22,"h":127.43,"l":119.64,"c":126.16,"v":4170300},{"d":"2026-03-20","o":124.39,"h":124.62,"l":114.75,"c":116.04,"v":8694500},{"d":"2026-03-23","o":117.5,"h":125.1,"l":117.37,"c":123.87,"v":4051700},{"d":"2026-03-24","o":122.54,"h":124.14,"l":118.6,"c":121.76,"v":2670200},{"d":"2026-03-25","o":124.66,"h":126.53,"l":119.33,"c":120.33,"v":2733300},{"d":"2026-03-26","o":117.17,"h":119.84,"l":113.57,"c":113.61,"v":3102200},{"d":"2026-03-27","o":111,"h":114.63,"l":110.84,"c":112.47,"v":2873800},{"d":"2026-03-30","o":112.71,"h":113.11,"l":97.89,"c":100.27,"v":5158000},{"d":"2026-03-31","o":100.68,"h":110.44,"l":100.1,"c":109.6,"v":5086958},{"d":"2026-04-01","o":111.21,"h":112,"l":105.86,"c":106.33,"v":4773700},{"d":"2026-04-02","o":101.53,"h":117.31,"l":101.53,"c":117.14,"v":4370945},{"d":"2026-04-06","o":116.85,"h":122.47,"l":116.72,"c":117.99,"v":2616138},{"d":"2026-04-07","o":117.01,"h":119.69,"l":114.84,"c":118.99,"v":4273192},{"d":"2026-04-08","o":127.95,"h":130,"l":121.97,"c":125.46,"v":4099553},{"d":"2026-04-09","o":125.89,"h":129.68,"l":123.5,"c":129.46,"v":3723883},{"d":"2026-04-10","o":134.58,"h":151.38,"l":134.52,"c":149.05,"v":10875440},{"d":"2026-04-13","o":151.3,"h":167.39,"l":150.3,"c":166.79,"v":9987474},{"d":"2026-04-14","o":166.27,"h":171.92,"l":158.5,"c":170.6,"v":7534488},{"d":"2026-04-15","o":170.75,"h":175.6,"l":165.96,"c":172.09,"v":5040452},{"d":"2026-04-16","o":173,"h":173.58,"l":161.05,"c":170.81,"v":4512765},{"d":"2026-04-17","o":173.75,"h":175.05,"l":167.24,"c":174.05,"v":5151074},{"d":"2026-04-20","o":175,"h":176.97,"l":168.2,"c":175.8,"v":3941112},{"d":"2026-04-21","o":188.75,"h":196.77,"l":183.5,"c":191.97,"v":10730861},{"d":"2026-04-22","o":198.28,"h":200.21,"l":187.24,"c":194.06,"v":5993649},{"d":"2026-04-23","o":190.98,"h":204.47,"l":190.56,"c":197.54,"v":5364279},{"d":"2026-04-24","o":203,"h":214.24,"l":202.62,"c":212.84,"v":6644908},{"d":"2026-04-27","o":210,"h":210.7,"l":193.21,"c":196.64,"v":5409528},{"d":"2026-04-28","o":181.2,"h":190.1,"l":179.54,"c":183.31,"v":4861912},{"d":"2026-04-29","o":187.45,"h":196.97,"l":181.88,"c":196.85,"v":4826619},{"d":"2026-04-30","o":199.6,"h":200.46,"l":184.21,"c":194.74,"v":4349288},{"d":"2026-05-01","o":195,"h":205.1,"l":192.59,"c":202.68,"v":4318269},{"d":"2026-05-04","o":204.88,"h":209.38,"l":199.81,"c":201.25,"v":4116567},{"d":"2026-05-05","o":207.43,"h":220.79,"l":207.43,"c":215.69,"v":7547375},{"d":"2026-05-06","o":230.21,"h":231.73,"l":202.18,"c":213.91,"v":8528471},{"d":"2026-05-07","o":211.45,"h":213.49,"l":192.33,"c":195.65,"v":6456537},{"d":"2026-05-08","o":202.15,"h":203.5,"l":189.69,"c":199.79,"v":4460672},{"d":"2026-05-11","o":196.36,"h":208.36,"l":195.88,"c":207.35,"v":5304069},{"d":"2026-05-12","o":202.7,"h":214.41,"l":192.6,"c":204.42,"v":5045273},{"d":"2026-05-13","o":206.98,"h":224.76,"l":204.55,"c":224.09,"v":6363330},{"d":"2026-05-14","o":224.09,"h":230.33,"l":215.8,"c":228.64,"v":4605473},{"d":"2026-05-15","o":216.84,"h":239.75,"l":210.45,"c":232.68,"v":5929251},{"d":"2026-05-18","o":236.19,"h":236.7,"l":210.02,"c":215.58,"v":6150767},{"d":"2026-05-19","o":212,"h":255.96,"l":210.55,"c":244.26,"v":9381744}]