[{"d":"2024-06-28","o":13.5,"h":13.53,"l":12.02,"c":13.3,"v":1767600},{"d":"2024-07-01","o":12.82,"h":13.5,"l":12.42,"c":12.54,"v":330600},{"d":"2024-07-02","o":12.5,"h":12.57,"l":11.75,"c":11.94,"v":281600},{"d":"2024-07-03","o":12,"h":12.1,"l":11.65,"c":11.65,"v":158700},{"d":"2024-07-05","o":12.23,"h":12.23,"l":10.85,"c":11.45,"v":271400},{"d":"2024-07-08","o":11.63,"h":12.97,"l":10.92,"c":12.75,"v":116300},{"d":"2024-07-09","o":12.85,"h":12.86,"l":11.58,"c":11.75,"v":193500},{"d":"2024-07-10","o":11.99,"h":13.08,"l":11.52,"c":12.96,"v":159400},{"d":"2024-07-11","o":13.36,"h":13.36,"l":11.94,"c":12.37,"v":138300},{"d":"2024-07-12","o":12.07,"h":12.49,"l":11.09,"c":11.09,"v":100100},{"d":"2024-07-15","o":11.07,"h":11.4,"l":10.45,"c":11.29,"v":241900},{"d":"2024-07-16","o":11.49,"h":11.49,"l":10.57,"c":11.09,"v":111300},{"d":"2024-07-17","o":11.33,"h":12.64,"l":11.02,"c":12.58,"v":189600},{"d":"2024-07-18","o":12.58,"h":12.99,"l":11.99,"c":12.51,"v":133400},{"d":"2024-07-19","o":12.5,"h":13,"l":12.29,"c":12.5,"v":69000},{"d":"2024-07-22","o":12.51,"h":13,"l":12.26,"c":13,"v":100900},{"d":"2024-07-23","o":13.4,"h":13.5,"l":12.58,"c":12.6,"v":224100},{"d":"2024-07-24","o":12.6,"h":13.08,"l":12.39,"c":12.81,"v":135800},{"d":"2024-07-25","o":12.99,"h":12.99,"l":12.47,"c":12.85,"v":87400},{"d":"2024-07-26","o":12.92,"h":13,"l":12.43,"c":12.5,"v":84000},{"d":"2024-07-29","o":12.5,"h":13,"l":12.3,"c":12.78,"v":205000},{"d":"2024-07-30","o":12.96,"h":12.96,"l":11.65,"c":11.95,"v":262500},{"d":"2024-07-31","o":12.06,"h":13.2,"l":11.76,"c":12.3,"v":247000},{"d":"2024-08-01","o":12.5,"h":12.95,"l":12,"c":12.69,"v":125000},{"d":"2024-08-02","o":12.5,"h":13,"l":12.44,"c":12.98,"v":106100},{"d":"2024-08-05","o":12.5,"h":12.71,"l":11.52,"c":11.86,"v":304200},{"d":"2024-08-06","o":11.86,"h":12.9,"l":11.82,"c":12.26,"v":102900},{"d":"2024-08-07","o":12.21,"h":12.8,"l":11.77,"c":12.16,"v":71700},{"d":"2024-08-08","o":11.77,"h":12.59,"l":11.76,"c":12.21,"v":71300},{"d":"2024-08-09","o":12.34,"h":12.51,"l":11.57,"c":11.96,"v":67400},{"d":"2024-08-12","o":11.97,"h":12.56,"l":11.7,"c":11.99,"v":115700},{"d":"2024-08-13","o":12.06,"h":12.71,"l":12.05,"c":12.54,"v":53600},{"d":"2024-08-14","o":12.25,"h":13,"l":12.1,"c":12.71,"v":105500},{"d":"2024-08-15","o":12.84,"h":12.99,"l":12.55,"c":12.87,"v":52700},{"d":"2024-08-16","o":12.68,"h":12.99,"l":12.46,"c":12.8,"v":72100},{"d":"2024-08-19","o":12.94,"h":13,"l":12.41,"c":13,"v":135800},{"d":"2024-08-20","o":12.99,"h":13,"l":12.67,"c":13,"v":141900},{"d":"2024-08-21","o":12.98,"h":13.01,"l":12.32,"c":12.99,"v":161900},{"d":"2024-08-22","o":12.99,"h":13,"l":12.6,"c":12.89,"v":184300},{"d":"2024-08-23","o":13,"h":13,"l":12.36,"c":12.76,"v":157100},{"d":"2024-08-26","o":12.8,"h":13.08,"l":12.49,"c":13,"v":220300},{"d":"2024-08-27","o":13.05,"h":13.05,"l":12.51,"c":12.6,"v":105600},{"d":"2024-08-28","o":12.74,"h":13.01,"l":12.53,"c":12.81,"v":84400},{"d":"2024-08-29","o":12.82,"h":13.07,"l":12.68,"c":12.77,"v":140000},{"d":"2024-08-30","o":12.8,"h":12.91,"l":12.56,"c":12.7,"v":80300},{"d":"2024-09-03","o":12.79,"h":12.79,"l":11.72,"c":12.2,"v":141700},{"d":"2024-09-04","o":12.49,"h":12.51,"l":11.57,"c":11.91,"v":143100},{"d":"2024-09-05","o":12.11,"h":12.49,"l":11.61,"c":11.78,"v":131900},{"d":"2024-09-06","o":11.89,"h":12.05,"l":11.69,"c":11.96,"v":144000},{"d":"2024-09-09","o":12.11,"h":12.44,"l":11.77,"c":11.8,"v":134500},{"d":"2024-09-10","o":12.01,"h":12.06,"l":11.48,"c":11.48,"v":44600},{"d":"2024-09-11","o":11.36,"h":11.57,"l":10.72,"c":10.93,"v":63600},{"d":"2024-09-12","o":11.05,"h":11.87,"l":10.85,"c":11.26,"v":164400},{"d":"2024-09-13","o":11.22,"h":11.7,"l":11.1,"c":11.59,"v":110600},{"d":"2024-09-16","o":11.76,"h":11.76,"l":10.37,"c":11.05,"v":163600},{"d":"2024-09-17","o":11.05,"h":11.56,"l":10.49,"c":10.61,"v":102900},{"d":"2024-09-18","o":10.75,"h":11.46,"l":10.63,"c":11.34,"v":225800},{"d":"2024-09-19","o":11.39,"h":11.48,"l":10.93,"c":11.37,"v":213000},{"d":"2024-09-20","o":11.53,"h":11.78,"l":10.9,"c":11.47,"v":2712800},{"d":"2024-09-23","o":11.62,"h":12.08,"l":11.39,"c":11.86,"v":176300},{"d":"2024-09-24","o":11.86,"h":11.86,"l":11,"c":11.45,"v":346200},{"d":"2024-09-25","o":11.58,"h":12.56,"l":11.35,"c":11.51,"v":197200},{"d":"2024-09-26","o":11.56,"h":12.16,"l":11.56,"c":11.97,"v":145500},{"d":"2024-09-27","o":12.13,"h":12.23,"l":10.7,"c":11.16,"v":170700},{"d":"2024-09-30","o":11.1,"h":11.6,"l":10.46,"c":10.68,"v":111800},{"d":"2024-10-01","o":10.75,"h":10.88,"l":10.46,"c":10.67,"v":72800},{"d":"2024-10-02","o":10.78,"h":10.78,"l":10.3,"c":10.4,"v":60900},{"d":"2024-10-03","o":10.5,"h":10.5,"l":10.01,"c":10.03,"v":89800},{"d":"2024-10-04","o":10.11,"h":10.26,"l":9.58,"c":9.74,"v":110900},{"d":"2024-10-07","o":9.81,"h":10.39,"l":9.54,"c":10.35,"v":98600},{"d":"2024-10-08","o":10.5,"h":10.76,"l":10.19,"c":10.32,"v":77700},{"d":"2024-10-09","o":10.37,"h":10.61,"l":10.23,"c":10.49,"v":71700},{"d":"2024-10-10","o":10.5,"h":10.63,"l":9.95,"c":10.29,"v":85000},{"d":"2024-10-11","o":10.46,"h":10.47,"l":10.26,"c":10.35,"v":50100},{"d":"2024-10-14","o":10.44,"h":10.44,"l":10.09,"c":10.32,"v":57900},{"d":"2024-10-15","o":10.5,"h":11.35,"l":10.44,"c":11.2,"v":78800},{"d":"2024-10-16","o":11.1,"h":11.4,"l":10.71,"c":11.19,"v":129000},{"d":"2024-10-17","o":11.63,"h":11.74,"l":10.8,"c":11.12,"v":47500},{"d":"2024-10-18","o":11.01,"h":12.07,"l":10.92,"c":12.03,"v":112000},{"d":"2024-10-21","o":12,"h":13.11,"l":12,"c":12.58,"v":122200},{"d":"2024-10-22","o":12.58,"h":13.02,"l":12.36,"c":12.98,"v":85100},{"d":"2024-10-23","o":12.9,"h":13.01,"l":11.8,"c":12.04,"v":87000},{"d":"2024-10-24","o":12.25,"h":12.58,"l":11.86,"c":11.97,"v":49800},{"d":"2024-10-25","o":12,"h":12.36,"l":11.8,"c":11.9,"v":59900},{"d":"2024-10-28","o":11.85,"h":12,"l":11.62,"c":11.99,"v":63200},{"d":"2024-10-29","o":12.01,"h":12.22,"l":11.95,"c":12.16,"v":24200},{"d":"2024-10-30","o":11.81,"h":12.03,"l":11.23,"c":11.23,"v":44000},{"d":"2024-10-31","o":11.11,"h":11.8,"l":11.11,"c":11.32,"v":71400},{"d":"2024-11-01","o":11.43,"h":11.57,"l":11.27,"c":11.31,"v":49900},{"d":"2024-11-04","o":11.31,"h":11.59,"l":11.23,"c":11.42,"v":24600},{"d":"2024-11-05","o":11.4,"h":11.99,"l":11.4,"c":11.95,"v":24800},{"d":"2024-11-06","o":12.22,"h":13,"l":12.15,"c":12.34,"v":98700},{"d":"2024-11-07","o":12.27,"h":12.3,"l":11.46,"c":11.7,"v":55900},{"d":"2024-11-08","o":11.75,"h":12.18,"l":11.43,"c":12.02,"v":81100},{"d":"2024-11-11","o":12.19,"h":12.29,"l":11.7,"c":11.84,"v":92300},{"d":"2024-11-12","o":11.86,"h":12.05,"l":11.1,"c":11.35,"v":52400},{"d":"2024-11-13","o":11.51,"h":11.51,"l":10.73,"c":10.81,"v":61600},{"d":"2024-11-14","o":10.92,"h":10.98,"l":9.11,"c":9.41,"v":246400},{"d":"2024-11-15","o":9.5,"h":10.64,"l":8.23,"c":8.85,"v":181300},{"d":"2024-11-18","o":9.23,"h":9.98,"l":8.33,"c":8.64,"v":91200},{"d":"2024-11-19","o":9.5,"h":10.4,"l":8.72,"c":10.35,"v":200100},{"d":"2024-11-20","o":10.36,"h":10.36,"l":9.07,"c":9.64,"v":245000},{"d":"2024-11-21","o":9.7,"h":9.86,"l":9.26,"c":9.44,"v":80100},{"d":"2024-11-22","o":9.48,"h":9.72,"l":9.09,"c":9.46,"v":120500},{"d":"2024-11-25","o":9.6,"h":9.94,"l":9.32,"c":9.42,"v":103300},{"d":"2024-11-26","o":9.42,"h":9.56,"l":9.06,"c":9.4,"v":68200},{"d":"2024-11-27","o":9.52,"h":9.91,"l":9.44,"c":9.72,"v":39100},{"d":"2024-11-29","o":9.77,"h":9.77,"l":9.21,"c":9.26,"v":67400},{"d":"2024-12-02","o":9.25,"h":9.36,"l":8.21,"c":8.27,"v":222100},{"d":"2024-12-03","o":8.36,"h":9.01,"l":8.35,"c":8.56,"v":184700},{"d":"2024-12-04","o":8.41,"h":8.56,"l":7.96,"c":7.99,"v":119600},{"d":"2024-12-05","o":7.95,"h":8.82,"l":7.66,"c":8.62,"v":474300},{"d":"2024-12-06","o":8.66,"h":9.26,"l":8.18,"c":9,"v":101700},{"d":"2024-12-09","o":9.08,"h":9.4,"l":8.58,"c":8.61,"v":141600},{"d":"2024-12-10","o":8.79,"h":8.81,"l":8.36,"c":8.39,"v":177100},{"d":"2024-12-11","o":8.43,"h":8.89,"l":8.13,"c":8.5,"v":106900},{"d":"2024-12-12","o":8.48,"h":8.98,"l":8.48,"c":8.73,"v":81800},{"d":"2024-12-13","o":8.5,"h":8.66,"l":8.29,"c":8.39,"v":76800},{"d":"2024-12-16","o":8.25,"h":8.77,"l":8.25,"c":8.58,"v":71200},{"d":"2024-12-17","o":8.61,"h":9.2,"l":8.61,"c":8.74,"v":89200},{"d":"2024-12-18","o":8.8,"h":9.14,"l":8.43,"c":8.43,"v":98500},{"d":"2024-12-19","o":8.43,"h":9.04,"l":8.31,"c":8.63,"v":227800},{"d":"2024-12-20","o":8.51,"h":8.92,"l":8.29,"c":8.82,"v":404400},{"d":"2024-12-23","o":8.93,"h":8.98,"l":8.32,"c":8.37,"v":126600},{"d":"2024-12-24","o":8.31,"h":8.31,"l":7.91,"c":8.04,"v":44200},{"d":"2024-12-26","o":8.04,"h":8.92,"l":7.64,"c":8.41,"v":119200},{"d":"2024-12-27","o":8.2,"h":8.88,"l":7.75,"c":8.06,"v":145300},{"d":"2024-12-30","o":8.3,"h":8.49,"l":7.46,"c":7.52,"v":196400},{"d":"2024-12-31","o":7.46,"h":8.19,"l":7.46,"c":7.86,"v":104000},{"d":"2025-01-02","o":7.92,"h":8.63,"l":7.92,"c":8.22,"v":68000},{"d":"2025-01-03","o":8.16,"h":8.56,"l":8.13,"c":8.45,"v":83500},{"d":"2025-01-06","o":8.5,"h":9.07,"l":8.39,"c":8.79,"v":114100},{"d":"2025-01-07","o":8.61,"h":8.84,"l":8.02,"c":8.05,"v":87000},{"d":"2025-01-08","o":8.06,"h":8.06,"l":7.48,"c":7.69,"v":73400},{"d":"2025-01-10","o":7.59,"h":7.59,"l":6.75,"c":7,"v":208500},{"d":"2025-01-13","o":6.91,"h":7.41,"l":6.76,"c":7.2,"v":84300},{"d":"2025-01-14","o":7.19,"h":7.64,"l":6.98,"c":7.64,"v":70300},{"d":"2025-01-15","o":7.7,"h":7.8,"l":7.39,"c":7.73,"v":61200},{"d":"2025-01-16","o":7.76,"h":7.89,"l":7.59,"c":7.79,"v":43300},{"d":"2025-01-17","o":7.86,"h":7.86,"l":7.5,"c":7.66,"v":79900},{"d":"2025-01-21","o":7.66,"h":7.74,"l":7.24,"c":7.41,"v":123000},{"d":"2025-01-22","o":7.37,"h":7.74,"l":6.78,"c":6.9,"v":266700},{"d":"2025-01-23","o":6.79,"h":6.97,"l":6.4,"c":6.57,"v":640700},{"d":"2025-01-24","o":6.65,"h":6.76,"l":6.5,"c":6.68,"v":257500},{"d":"2025-01-27","o":6.69,"h":7.02,"l":6.49,"c":6.75,"v":229400},{"d":"2025-01-28","o":6.55,"h":6.83,"l":6.41,"c":6.61,"v":117200},{"d":"2025-01-29","o":6.66,"h":6.84,"l":6.29,"c":6.53,"v":141800},{"d":"2025-01-30","o":6.8,"h":7.11,"l":6.66,"c":6.72,"v":308800},{"d":"2025-01-31","o":6.62,"h":7.79,"l":6.62,"c":7.48,"v":227000},{"d":"2025-02-03","o":7.4,"h":7.59,"l":7.27,"c":7.44,"v":121300},{"d":"2025-02-04","o":7.39,"h":7.52,"l":7.2,"c":7.45,"v":75800},{"d":"2025-02-05","o":7.5,"h":7.63,"l":7.1,"c":7.13,"v":146300},{"d":"2025-02-06","o":7.24,"h":7.24,"l":6.52,"c":6.59,"v":204500},{"d":"2025-02-07","o":5.33,"h":6.2,"l":4.86,"c":5.67,"v":1466900},{"d":"2025-02-10","o":5.6,"h":5.75,"l":4.74,"c":4.82,"v":425000},{"d":"2025-02-11","o":5,"h":5.15,"l":4.76,"c":5.01,"v":390300},{"d":"2025-02-12","o":4.83,"h":5.16,"l":4.83,"c":5.03,"v":166100},{"d":"2025-02-13","o":5,"h":5.23,"l":4.93,"c":5.1,"v":164300},{"d":"2025-02-14","o":5.02,"h":5.34,"l":4.96,"c":5.21,"v":115200},{"d":"2025-02-18","o":5.27,"h":5.28,"l":4.96,"c":5.06,"v":266200},{"d":"2025-02-19","o":5,"h":5.2,"l":4.92,"c":5.1,"v":144500},{"d":"2025-02-20","o":5,"h":5.3,"l":5,"c":5.13,"v":192100},{"d":"2025-02-21","o":5.13,"h":5.6,"l":5.12,"c":5.17,"v":458100},{"d":"2025-02-24","o":5.23,"h":5.6,"l":5.12,"c":5.24,"v":216600},{"d":"2025-02-25","o":5.11,"h":5.39,"l":4.74,"c":4.85,"v":218700},{"d":"2025-02-26","o":4.9,"h":4.98,"l":4.46,"c":4.57,"v":146800},{"d":"2025-02-27","o":4.73,"h":4.86,"l":4.64,"c":4.67,"v":119600},{"d":"2025-02-28","o":4.65,"h":4.83,"l":4.36,"c":4.65,"v":235300},{"d":"2025-03-03","o":4.7,"h":4.88,"l":4.48,"c":4.54,"v":113000},{"d":"2025-03-04","o":4.5,"h":4.67,"l":4.48,"c":4.59,"v":92200},{"d":"2025-03-05","o":4.6,"h":4.84,"l":4.44,"c":4.72,"v":155500},{"d":"2025-03-06","o":4.7,"h":5.2,"l":4.62,"c":5.1,"v":165500},{"d":"2025-03-07","o":5.02,"h":5.05,"l":4.76,"c":4.88,"v":100200},{"d":"2025-03-10","o":4.7,"h":4.91,"l":4.57,"c":4.85,"v":113600},{"d":"2025-03-11","o":4.66,"h":4.97,"l":4.56,"c":4.79,"v":155100},{"d":"2025-03-12","o":4.7,"h":5.01,"l":4.53,"c":5,"v":106600},{"d":"2025-03-13","o":5,"h":5.01,"l":4.57,"c":4.59,"v":103200},{"d":"2025-03-14","o":4.69,"h":4.93,"l":4.55,"c":4.57,"v":100300},{"d":"2025-03-17","o":4.55,"h":4.74,"l":4.27,"c":4.33,"v":159900},{"d":"2025-03-18","o":4.36,"h":4.55,"l":4.25,"c":4.48,"v":112500},{"d":"2025-03-19","o":4.49,"h":4.65,"l":4.24,"c":4.37,"v":139700},{"d":"2025-03-20","o":4.28,"h":4.4,"l":3.52,"c":3.57,"v":234100},{"d":"2025-03-21","o":3.58,"h":3.9,"l":3.18,"c":3.75,"v":1028800},{"d":"2025-03-24","o":3.79,"h":3.89,"l":3.4,"c":3.78,"v":209000},{"d":"2025-03-25","o":5.7,"h":5.7,"l":3.92,"c":4,"v":13330900},{"d":"2025-03-26","o":3.82,"h":6.04,"l":3.8,"c":4.92,"v":5405100},{"d":"2025-03-27","o":4.66,"h":5.05,"l":4.29,"c":4.7,"v":762100},{"d":"2025-03-28","o":4.71,"h":6,"l":4.71,"c":5.64,"v":1629100},{"d":"2025-03-31","o":5.65,"h":6.14,"l":5.07,"c":6.14,"v":696500},{"d":"2025-04-01","o":6.18,"h":7.25,"l":6.17,"c":7.24,"v":1125300},{"d":"2025-04-02","o":7.07,"h":10.42,"l":7.01,"c":9.84,"v":2790000},{"d":"2025-04-03","o":8.72,"h":9.7,"l":7.66,"c":8.54,"v":596000},{"d":"2025-04-04","o":8.48,"h":10.49,"l":8.45,"c":10.05,"v":841700},{"d":"2025-04-07","o":9.98,"h":10.36,"l":7.36,"c":10.07,"v":771300},{"d":"2025-04-08","o":9.63,"h":9.73,"l":6.69,"c":7.4,"v":886500},{"d":"2025-04-09","o":7.11,"h":8.45,"l":6.7,"c":8.04,"v":576300},{"d":"2025-04-10","o":7.85,"h":7.94,"l":6.61,"c":6.83,"v":329900},{"d":"2025-04-11","o":7.06,"h":7.38,"l":6.09,"c":6.48,"v":302600},{"d":"2025-04-14","o":6.48,"h":6.51,"l":5.01,"c":5.39,"v":568300},{"d":"2025-04-15","o":5.33,"h":5.65,"l":4.91,"c":5.11,"v":354600},{"d":"2025-04-16","o":5,"h":5.27,"l":4.85,"c":5.07,"v":258500},{"d":"2025-04-17","o":5.04,"h":5.31,"l":4.85,"c":5,"v":289100},{"d":"2025-04-21","o":4.9,"h":5.03,"l":4.64,"c":4.7,"v":212300},{"d":"2025-04-22","o":4.82,"h":5.03,"l":4.65,"c":4.97,"v":329000},{"d":"2025-04-23","o":5.1,"h":5.48,"l":4.7,"c":4.71,"v":287200},{"d":"2025-04-24","o":4.69,"h":4.93,"l":4.28,"c":4.31,"v":533500},{"d":"2025-04-25","o":4.29,"h":4.49,"l":4.16,"c":4.28,"v":181500},{"d":"2025-04-28","o":4.3,"h":4.41,"l":4.12,"c":4.12,"v":130600},{"d":"2025-04-29","o":4.1,"h":4.56,"l":4.02,"c":4.33,"v":335600},{"d":"2025-04-30","o":4.23,"h":4.48,"l":4.08,"c":4.14,"v":179400},{"d":"2025-05-01","o":4.05,"h":4.25,"l":3.79,"c":3.83,"v":246900},{"d":"2025-05-02","o":3.83,"h":4.84,"l":3.82,"c":4.59,"v":906700},{"d":"2025-05-05","o":4.53,"h":5.48,"l":4.16,"c":4.4,"v":796200},{"d":"2025-05-06","o":4.34,"h":4.55,"l":4.11,"c":4.35,"v":355300},{"d":"2025-05-07","o":4.68,"h":4.88,"l":4.28,"c":4.79,"v":898900},{"d":"2025-05-08","o":4.85,"h":5.46,"l":4.72,"c":5.32,"v":748400},{"d":"2025-05-09","o":5.34,"h":5.52,"l":4.94,"c":5.03,"v":322700},{"d":"2025-05-12","o":5.31,"h":5.49,"l":5,"c":5.25,"v":296100},{"d":"2025-05-13","o":5.24,"h":5.29,"l":4.39,"c":4.46,"v":542400},{"d":"2025-05-14","o":4.74,"h":4.74,"l":4.3,"c":4.51,"v":751600},{"d":"2025-05-15","o":4.49,"h":5.45,"l":4.32,"c":5.35,"v":1107500},{"d":"2025-05-16","o":5.34,"h":5.9,"l":5.12,"c":5.62,"v":682600},{"d":"2025-05-19","o":5.63,"h":6.18,"l":5.51,"c":5.95,"v":558000},{"d":"2025-05-20","o":5.91,"h":5.91,"l":4.84,"c":4.88,"v":1901500},{"d":"2025-05-21","o":4.95,"h":6.14,"l":4.45,"c":4.78,"v":3173500},{"d":"2025-05-22","o":4.59,"h":5.08,"l":4.29,"c":4.84,"v":1841200},{"d":"2025-05-23","o":4.88,"h":4.98,"l":4.69,"c":4.88,"v":1050100},{"d":"2025-05-27","o":4.8,"h":4.94,"l":4.2,"c":4.45,"v":1352500},{"d":"2025-05-28","o":4.42,"h":4.43,"l":3.73,"c":3.94,"v":1695900},{"d":"2025-05-29","o":4,"h":4.1,"l":3.75,"c":3.91,"v":1188300},{"d":"2025-05-30","o":3.84,"h":3.96,"l":3.5,"c":3.5,"v":1143800},{"d":"2025-06-02","o":3.6,"h":3.6,"l":3.26,"c":3.29,"v":1315200},{"d":"2025-06-03","o":3.3,"h":3.77,"l":3.25,"c":3.45,"v":1712200},{"d":"2025-06-04","o":3.43,"h":3.77,"l":3.39,"c":3.41,"v":561600},{"d":"2025-06-05","o":3.4,"h":3.54,"l":3.25,"c":3.35,"v":742100},{"d":"2025-06-06","o":3.35,"h":3.85,"l":3.32,"c":3.59,"v":997900},{"d":"2025-06-09","o":3.6,"h":3.7,"l":3.37,"c":3.43,"v":616100},{"d":"2025-06-10","o":3.44,"h":3.57,"l":3.35,"c":3.36,"v":812300},{"d":"2025-06-11","o":3.4,"h":3.4,"l":3.27,"c":3.29,"v":741000},{"d":"2025-06-12","o":3.27,"h":3.37,"l":3.15,"c":3.18,"v":817400},{"d":"2025-06-13","o":3.17,"h":3.27,"l":3.1,"c":3.14,"v":638000},{"d":"2025-06-16","o":3.15,"h":3.17,"l":3.04,"c":3.13,"v":575900},{"d":"2025-06-17","o":3.06,"h":3.2,"l":3.01,"c":3.01,"v":777800},{"d":"2025-06-18","o":3.06,"h":3.1,"l":2.93,"c":3.01,"v":849900},{"d":"2025-06-20","o":3.01,"h":3.1,"l":2.81,"c":2.86,"v":1600300},{"d":"2025-06-23","o":2.82,"h":2.91,"l":2.77,"c":2.8,"v":1044600},{"d":"2025-06-24","o":2.8,"h":3.11,"l":2.76,"c":3.01,"v":969500},{"d":"2025-06-25","o":3,"h":3.09,"l":2.8,"c":2.93,"v":608100},{"d":"2025-06-26","o":2.92,"h":3.3,"l":2.92,"c":3.3,"v":1373300},{"d":"2025-06-27","o":3.3,"h":3.3,"l":2.98,"c":3.02,"v":1749100},{"d":"2025-06-30","o":3.05,"h":3.19,"l":2.98,"c":3,"v":791900},{"d":"2025-07-01","o":2.98,"h":3.23,"l":2.92,"c":3.02,"v":800600},{"d":"2025-07-02","o":3,"h":3.47,"l":3,"c":3.28,"v":1266000},{"d":"2025-07-03","o":3.31,"h":3.5,"l":3.3,"c":3.4,"v":444400},{"d":"2025-07-07","o":3.3,"h":3.41,"l":3.2,"c":3.31,"v":556100},{"d":"2025-07-08","o":3.33,"h":3.55,"l":3.33,"c":3.48,"v":490300},{"d":"2025-07-09","o":3.51,"h":3.59,"l":3.42,"c":3.5,"v":523000},{"d":"2025-07-10","o":3.5,"h":3.61,"l":3.46,"c":3.56,"v":462600},{"d":"2025-07-11","o":3.56,"h":3.65,"l":3.5,"c":3.52,"v":489100},{"d":"2025-07-14","o":3.46,"h":3.71,"l":3.46,"c":3.6,"v":697800},{"d":"2025-07-15","o":3.58,"h":3.67,"l":3.49,"c":3.49,"v":432200},{"d":"2025-07-16","o":3.55,"h":3.62,"l":3.41,"c":3.44,"v":572900},{"d":"2025-07-17","o":3.48,"h":3.66,"l":3.47,"c":3.51,"v":607700},{"d":"2025-07-18","o":3.56,"h":3.58,"l":3.28,"c":3.33,"v":571300},{"d":"2025-07-21","o":3.4,"h":3.51,"l":3.31,"c":3.32,"v":429400},{"d":"2025-07-22","o":3.33,"h":3.42,"l":3.24,"c":3.31,"v":343100},{"d":"2025-07-23","o":3.36,"h":3.86,"l":3.33,"c":3.84,"v":1295900},{"d":"2025-07-24","o":3.83,"h":4.16,"l":3.77,"c":3.86,"v":1052600},{"d":"2025-07-25","o":4.12,"h":4.14,"l":3.85,"c":3.88,"v":660700},{"d":"2025-07-28","o":3.87,"h":4.08,"l":3.75,"c":4.04,"v":1469400},{"d":"2025-07-29","o":4.08,"h":4.08,"l":3.86,"c":3.95,"v":1196900},{"d":"2025-07-30","o":3.95,"h":4.28,"l":3.87,"c":4.1,"v":913000},{"d":"2025-07-31","o":4.1,"h":4.27,"l":4.03,"c":4.14,"v":507200},{"d":"2025-08-01","o":4.07,"h":4.28,"l":4,"c":4.13,"v":449200},{"d":"2025-08-04","o":4.14,"h":4.22,"l":4.03,"c":4.09,"v":446200},{"d":"2025-08-05","o":4.11,"h":4.23,"l":4.07,"c":4.2,"v":449500},{"d":"2025-08-06","o":4.19,"h":4.39,"l":4.15,"c":4.37,"v":480700},{"d":"2025-08-07","o":4.36,"h":4.4,"l":4.24,"c":4.33,"v":740100},{"d":"2025-08-08","o":4.29,"h":4.39,"l":4.1,"c":4.3,"v":718400},{"d":"2025-08-11","o":4.25,"h":4.44,"l":4.25,"c":4.34,"v":824400},{"d":"2025-08-12","o":4.35,"h":4.66,"l":4.28,"c":4.46,"v":1130700},{"d":"2025-08-13","o":4.45,"h":4.57,"l":4.21,"c":4.42,"v":731600},{"d":"2025-08-14","o":4.16,"h":4.45,"l":4.09,"c":4.39,"v":546800},{"d":"2025-08-15","o":4.45,"h":4.77,"l":4.44,"c":4.75,"v":865100},{"d":"2025-08-18","o":4.74,"h":5.13,"l":4.71,"c":4.85,"v":1133900},{"d":"2025-08-19","o":4.9,"h":4.9,"l":4.45,"c":4.73,"v":603600},{"d":"2025-08-20","o":4.57,"h":4.7,"l":4.36,"c":4.41,"v":597500},{"d":"2025-08-21","o":4.41,"h":4.61,"l":4.33,"c":4.6,"v":444400},{"d":"2025-08-22","o":4.61,"h":4.87,"l":4.61,"c":4.84,"v":693200},{"d":"2025-08-25","o":4.85,"h":5,"l":4.79,"c":4.9,"v":956600},{"d":"2025-08-26","o":4.89,"h":4.9,"l":4.61,"c":4.78,"v":605100},{"d":"2025-08-27","o":4.79,"h":4.92,"l":4.72,"c":4.92,"v":619500},{"d":"2025-08-28","o":4.94,"h":4.98,"l":4.61,"c":4.7,"v":607900},{"d":"2025-08-29","o":4.75,"h":4.76,"l":4.57,"c":4.64,"v":325200},{"d":"2025-09-02","o":4.64,"h":4.8,"l":4.61,"c":4.7,"v":663000},{"d":"2025-09-03","o":4.73,"h":4.83,"l":4.65,"c":4.68,"v":591000},{"d":"2025-09-04","o":4.69,"h":4.76,"l":4.32,"c":4.6,"v":573600},{"d":"2025-09-05","o":4.56,"h":4.66,"l":4.41,"c":4.51,"v":498100},{"d":"2025-09-08","o":4.5,"h":4.51,"l":4.28,"c":4.32,"v":414900},{"d":"2025-09-09","o":4.27,"h":4.32,"l":4.11,"c":4.27,"v":402300},{"d":"2025-09-10","o":4.27,"h":4.47,"l":4.24,"c":4.3,"v":428800},{"d":"2025-09-11","o":4.3,"h":4.42,"l":4.24,"c":4.36,"v":343500},{"d":"2025-09-12","o":4.37,"h":4.41,"l":4.19,"c":4.37,"v":448700},{"d":"2025-09-15","o":4.36,"h":4.42,"l":4.23,"c":4.38,"v":357300},{"d":"2025-09-16","o":4.37,"h":4.47,"l":4.14,"c":4.16,"v":457500},{"d":"2025-09-17","o":4.15,"h":4.35,"l":4.09,"c":4.13,"v":357300},{"d":"2025-09-18","o":4.14,"h":4.34,"l":4.13,"c":4.29,"v":463700},{"d":"2025-09-19","o":4.29,"h":4.38,"l":4.08,"c":4.17,"v":1995900},{"d":"2025-09-22","o":4.16,"h":4.25,"l":4.09,"c":4.15,"v":401800},{"d":"2025-09-23","o":4.14,"h":4.14,"l":4.03,"c":4.1,"v":421400},{"d":"2025-09-24","o":4.11,"h":4.29,"l":4.07,"c":4.14,"v":401800},{"d":"2025-09-25","o":4.14,"h":4.21,"l":3.96,"c":3.99,"v":337500},{"d":"2025-09-26","o":4,"h":4.08,"l":3.84,"c":4.05,"v":852300},{"d":"2025-09-29","o":4.05,"h":4.09,"l":3.94,"c":3.95,"v":318300},{"d":"2025-09-30","o":3.91,"h":4.01,"l":3.76,"c":3.99,"v":374100},{"d":"2025-10-01","o":3.96,"h":4.13,"l":3.94,"c":4.06,"v":582700},{"d":"2025-10-02","o":4.08,"h":4.15,"l":3.91,"c":3.96,"v":547600},{"d":"2025-10-03","o":4,"h":4.09,"l":3.99,"c":4.02,"v":387300},{"d":"2025-10-06","o":4.07,"h":4.18,"l":3.96,"c":4.12,"v":1018400},{"d":"2025-10-07","o":4.12,"h":4.53,"l":4.08,"c":4.51,"v":1732700},{"d":"2025-10-08","o":4.56,"h":4.66,"l":4.39,"c":4.43,"v":1065600},{"d":"2025-10-09","o":4.42,"h":4.7,"l":4.42,"c":4.53,"v":676400},{"d":"2025-10-10","o":4.53,"h":4.66,"l":4.28,"c":4.44,"v":770900},{"d":"2025-10-13","o":4.5,"h":4.72,"l":4.38,"c":4.61,"v":521200},{"d":"2025-10-14","o":4.55,"h":4.68,"l":4.38,"c":4.63,"v":461800},{"d":"2025-10-15","o":4.65,"h":4.86,"l":4.58,"c":4.85,"v":724200},{"d":"2025-10-16","o":4.86,"h":4.91,"l":4.6,"c":4.61,"v":496600},{"d":"2025-10-17","o":4.5,"h":4.62,"l":4.4,"c":4.49,"v":1038100},{"d":"2025-10-20","o":4.52,"h":4.77,"l":4.5,"c":4.76,"v":604300},{"d":"2025-10-21","o":4.74,"h":4.83,"l":4.61,"c":4.64,"v":301200},{"d":"2025-10-22","o":4.62,"h":4.62,"l":4.4,"c":4.49,"v":499700},{"d":"2025-10-23","o":4.5,"h":4.65,"l":4.37,"c":4.61,"v":369500},{"d":"2025-10-24","o":4.62,"h":4.72,"l":4.5,"c":4.51,"v":352900},{"d":"2025-10-27","o":4.51,"h":4.81,"l":4.51,"c":4.81,"v":448000},{"d":"2025-10-28","o":4.77,"h":4.88,"l":4.64,"c":4.81,"v":409100},{"d":"2025-10-29","o":4.81,"h":4.85,"l":4.64,"c":4.71,"v":586700},{"d":"2025-10-30","o":4.68,"h":4.81,"l":4.61,"c":4.66,"v":309200},{"d":"2025-10-31","o":4.65,"h":4.8,"l":4.63,"c":4.75,"v":330000},{"d":"2025-11-03","o":4.71,"h":4.75,"l":4.39,"c":4.56,"v":843700},{"d":"2025-11-04","o":4.44,"h":4.65,"l":4.41,"c":4.55,"v":788600},{"d":"2025-11-05","o":4.57,"h":4.71,"l":4.52,"c":4.57,"v":222100},{"d":"2025-11-06","o":4.54,"h":4.84,"l":4.51,"c":4.72,"v":872500},{"d":"2025-11-07","o":4.68,"h":4.84,"l":4.4,"c":4.72,"v":1394300},{"d":"2025-11-10","o":4.75,"h":5.1,"l":4.59,"c":5.05,"v":1199400},{"d":"2025-11-11","o":5.08,"h":5.4,"l":5.05,"c":5.3,"v":1044900},{"d":"2025-11-12","o":5.4,"h":5.41,"l":4.95,"c":5.24,"v":898500},{"d":"2025-11-13","o":5.16,"h":5.36,"l":5.11,"c":5.28,"v":1476700},{"d":"2025-11-14","o":4.75,"h":5.64,"l":4.6,"c":5.52,"v":1721600},{"d":"2025-11-17","o":5.52,"h":5.73,"l":5.44,"c":5.57,"v":1187600},{"d":"2025-11-18","o":5.95,"h":6.45,"l":5.72,"c":6.41,"v":1469700},{"d":"2025-11-19","o":6.37,"h":6.82,"l":6.21,"c":6.57,"v":1624700},{"d":"2025-11-20","o":7.25,"h":7.48,"l":6.91,"c":6.92,"v":1619700},{"d":"2025-11-21","o":6.85,"h":7.75,"l":6.67,"c":7.3,"v":2423700},{"d":"2025-11-24","o":7.49,"h":7.5,"l":6.93,"c":7.3,"v":1373400},{"d":"2025-11-25","o":7.37,"h":7.43,"l":7.1,"c":7.33,"v":797500},{"d":"2025-11-26","o":7.41,"h":7.78,"l":7.38,"c":7.64,"v":1155700},{"d":"2025-11-28","o":7.69,"h":7.73,"l":7.56,"c":7.67,"v":494000},{"d":"2025-12-01","o":7.48,"h":7.84,"l":7.31,"c":7.35,"v":1015800},{"d":"2025-12-02","o":7.75,"h":7.94,"l":7.4,"c":7.41,"v":1184800},{"d":"2025-12-03","o":7.41,"h":7.97,"l":7.41,"c":7.84,"v":1401000},{"d":"2025-12-04","o":7.8,"h":8.4,"l":7.63,"c":8.3,"v":1267200},{"d":"2025-12-05","o":8.5,"h":11.3,"l":8.43,"c":11.12,"v":4350300},{"d":"2025-12-08","o":11,"h":11.4,"l":10.51,"c":11.16,"v":1914400},{"d":"2025-12-09","o":11.15,"h":11.57,"l":10.75,"c":11.43,"v":961600},{"d":"2025-12-10","o":11.5,"h":12.44,"l":11.33,"c":12.11,"v":1147200},{"d":"2025-12-11","o":12.1,"h":12.19,"l":11.38,"c":11.61,"v":1092500},{"d":"2025-12-12","o":11.57,"h":11.79,"l":11.13,"c":11.49,"v":799300},{"d":"2025-12-15","o":11.56,"h":11.6,"l":11.18,"c":11.31,"v":1107400},{"d":"2025-12-16","o":11.16,"h":11.48,"l":11,"c":11.4,"v":434600},{"d":"2025-12-17","o":11.38,"h":11.47,"l":10.44,"c":10.58,"v":676100},{"d":"2025-12-18","o":10.59,"h":11.71,"l":10.59,"c":11.06,"v":2809000},{"d":"2025-12-19","o":11.04,"h":11.37,"l":10.99,"c":11.29,"v":1497900},{"d":"2025-12-22","o":11.17,"h":11.51,"l":10.99,"c":11.18,"v":893800},{"d":"2025-12-23","o":11.08,"h":11.55,"l":11.03,"c":11.45,"v":644700},{"d":"2025-12-24","o":11.57,"h":11.69,"l":11.35,"c":11.4,"v":448500},{"d":"2025-12-26","o":11.34,"h":11.34,"l":10.83,"c":10.97,"v":702500},{"d":"2025-12-29","o":10.88,"h":11.17,"l":10.44,"c":10.45,"v":646600},{"d":"2025-12-30","o":10.45,"h":10.48,"l":9.68,"c":9.88,"v":912200},{"d":"2025-12-31","o":9.82,"h":9.91,"l":9.67,"c":9.76,"v":873700},{"d":"2026-01-02","o":9.77,"h":9.86,"l":8.68,"c":8.95,"v":976100},{"d":"2026-01-05","o":8.9,"h":8.97,"l":7.85,"c":8.31,"v":1926000},{"d":"2026-01-06","o":22.2,"h":22.3,"l":15.27,"c":16.23,"v":65139600},{"d":"2026-01-07","o":17.39,"h":18.57,"l":16.7,"c":17.92,"v":9367800},{"d":"2026-01-08","o":18.25,"h":19,"l":17.44,"c":18.18,"v":9890000},{"d":"2026-01-09","o":18.5,"h":19.91,"l":18.1,"c":19.56,"v":6009700},{"d":"2026-01-12","o":19.55,"h":21.56,"l":19.55,"c":21.09,"v":4204600},{"d":"2026-01-13","o":20.85,"h":23,"l":20.2,"c":22.11,"v":4670900},{"d":"2026-01-14","o":22.12,"h":24.83,"l":21.89,"c":24.34,"v":4068300},{"d":"2026-01-15","o":24.5,"h":25.19,"l":23.65,"c":24.17,"v":2487900},{"d":"2026-01-16","o":23.9,"h":24.54,"l":23.36,"c":23.86,"v":1580200},{"d":"2026-01-20","o":23.32,"h":26.3,"l":23.18,"c":26.06,"v":2809800},{"d":"2026-01-21","o":26.31,"h":27.2,"l":25.67,"c":26.68,"v":1851000},{"d":"2026-01-22","o":26.89,"h":27,"l":25.77,"c":26.28,"v":1743200},{"d":"2026-01-23","o":26.21,"h":26.27,"l":24.41,"c":24.52,"v":2403700},{"d":"2026-01-26","o":24.3,"h":26.64,"l":23.45,"c":26.31,"v":2160700},{"d":"2026-01-27","o":26.21,"h":26.96,"l":25.52,"c":26,"v":1246900},{"d":"2026-01-28","o":26,"h":28.12,"l":25.14,"c":27.71,"v":3106700},{"d":"2026-01-29","o":27.5,"h":28.29,"l":26.6,"c":26.84,"v":1105300},{"d":"2026-01-30","o":26.42,"h":26.63,"l":24.44,"c":24.51,"v":1889900},{"d":"2026-02-02","o":24.46,"h":27.25,"l":24.26,"c":26.42,"v":1892300},{"d":"2026-02-03","o":27,"h":27.22,"l":26.02,"c":27.04,"v":889700},{"d":"2026-02-04","o":27.08,"h":27.08,"l":25.59,"c":26.35,"v":731200},{"d":"2026-02-05","o":26.23,"h":27.61,"l":25.7,"c":26.34,"v":990600},{"d":"2026-02-06","o":26.97,"h":27.78,"l":26.08,"c":26.19,"v":1463200},{"d":"2026-02-09","o":26.39,"h":26.39,"l":25.2,"c":26.12,"v":1168600},{"d":"2026-02-10","o":26.1,"h":27.32,"l":26.05,"c":26.59,"v":973100},{"d":"2026-02-11","o":26.55,"h":27.25,"l":25.05,"c":25.63,"v":1238800},{"d":"2026-02-12","o":25.63,"h":27.79,"l":24.8,"c":26.8,"v":1440300},{"d":"2026-02-13","o":26.77,"h":28,"l":26,"c":26.54,"v":1245400},{"d":"2026-02-17","o":26.1,"h":27.08,"l":25.7,"c":26.58,"v":936900},{"d":"2026-02-18","o":26.58,"h":27.68,"l":26.58,"c":27.51,"v":983300},{"d":"2026-02-19","o":27.51,"h":30.6,"l":27.12,"c":29.2,"v":3013000},{"d":"2026-02-20","o":28.55,"h":28.92,"l":27.82,"c":27.97,"v":1151400},{"d":"2026-02-23","o":28.35,"h":28.92,"l":27.04,"c":27.65,"v":1430800},{"d":"2026-02-24","o":27.55,"h":28.68,"l":27.45,"c":28.08,"v":1102200},{"d":"2026-02-25","o":28.86,"h":30.03,"l":28.64,"c":29.39,"v":1092000},{"d":"2026-02-26","o":29.31,"h":30,"l":28.62,"c":29.98,"v":1058500},{"d":"2026-02-27","o":29.72,"h":29.76,"l":29.07,"c":29.69,"v":2049200},{"d":"2026-03-02","o":28.97,"h":30.06,"l":28.46,"c":29.72,"v":876700},{"d":"2026-03-03","o":28.76,"h":29.55,"l":27.73,"c":28.15,"v":962500},{"d":"2026-03-04","o":28.41,"h":29.39,"l":28.19,"c":28.87,"v":1042500},{"d":"2026-03-05","o":28.52,"h":28.72,"l":26.47,"c":27.64,"v":1301600},{"d":"2026-03-06","o":26.99,"h":27.96,"l":26.51,"c":26.9,"v":1277300},{"d":"2026-03-09","o":26.9,"h":27.45,"l":25.45,"c":26.84,"v":1812100},{"d":"2026-03-10","o":27.06,"h":28.44,"l":26.23,"c":28.1,"v":1225300},{"d":"2026-03-11","o":28.1,"h":28.36,"l":26.08,"c":26.34,"v":1004000},{"d":"2026-03-12","o":25.89,"h":26.2,"l":24.88,"c":25.03,"v":1397600},{"d":"2026-03-13","o":25.51,"h":26.26,"l":24.56,"c":24.81,"v":1292700},{"d":"2026-03-16","o":25.4,"h":26.36,"l":25.27,"c":26.2,"v":1346600},{"d":"2026-03-17","o":26.19,"h":26.46,"l":25.05,"c":26.21,"v":1487900},{"d":"2026-03-18","o":26.33,"h":26.33,"l":24.9,"c":25.42,"v":1306600},{"d":"2026-03-19","o":24.91,"h":25.71,"l":24.57,"c":25.38,"v":719700},{"d":"2026-03-20","o":24.84,"h":25.26,"l":24,"c":25.06,"v":4030000},{"d":"2026-03-23","o":24.81,"h":25.56,"l":22.96,"c":23.36,"v":2100000},{"d":"2026-03-24","o":23.19,"h":23.31,"l":22.08,"c":23.07,"v":1106900},{"d":"2026-03-25","o":23.47,"h":24.94,"l":23.44,"c":24.81,"v":1854800},{"d":"2026-03-26","o":24.72,"h":26.4,"l":24.66,"c":26.32,"v":981600},{"d":"2026-03-27","o":26.01,"h":26.25,"l":24.25,"c":24.8,"v":1549500},{"d":"2026-03-30","o":24,"h":24.67,"l":19.86,"c":20.21,"v":5582700},{"d":"2026-03-31","o":20.25,"h":23.35,"l":20.2,"c":22.03,"v":2764528},{"d":"2026-04-01","o":22.49,"h":24.28,"l":22.48,"c":22.73,"v":1582976},{"d":"2026-04-02","o":21.96,"h":23.89,"l":21.62,"c":23.37,"v":1403651},{"d":"2026-04-06","o":23.28,"h":23.36,"l":21.66,"c":21.94,"v":1621536},{"d":"2026-04-07","o":21.71,"h":22.31,"l":21,"c":22.31,"v":1099400},{"d":"2026-04-08","o":23.34,"h":23.79,"l":22.65,"c":22.71,"v":1273270},{"d":"2026-04-09","o":22.42,"h":23.19,"l":22.26,"c":22.94,"v":974836},{"d":"2026-04-10","o":23.04,"h":23.44,"l":22.65,"c":23.05,"v":897535},{"d":"2026-04-13","o":23.01,"h":23.5,"l":22.2,"c":22.52,"v":1222108},{"d":"2026-04-14","o":22.63,"h":23.67,"l":22.63,"c":22.89,"v":1185182},{"d":"2026-04-15","o":23.1,"h":24.2,"l":22.94,"c":24.16,"v":1236818},{"d":"2026-04-16","o":24.2,"h":25.85,"l":24.2,"c":25,"v":1534113},{"d":"2026-04-17","o":25.75,"h":25.91,"l":24.89,"c":24.99,"v":1156523},{"d":"2026-04-20","o":24.77,"h":25.09,"l":24.5,"c":24.71,"v":795706},{"d":"2026-04-21","o":24.87,"h":26.08,"l":24.53,"c":24.98,"v":1695758},{"d":"2026-04-22","o":25.33,"h":26.08,"l":24.85,"c":25.89,"v":1365950},{"d":"2026-04-23","o":26.24,"h":28.28,"l":25.84,"c":25.99,"v":1674228},{"d":"2026-04-24","o":26.04,"h":26.19,"l":24.83,"c":24.93,"v":1247744},{"d":"2026-04-27","o":24.2,"h":25.26,"l":24.03,"c":24.75,"v":1057535},{"d":"2026-04-28","o":24.78,"h":25.63,"l":23.58,"c":24.02,"v":1107393},{"d":"2026-04-29","o":23.89,"h":24.05,"l":22.84,"c":22.89,"v":1074573},{"d":"2026-04-30","o":22.93,"h":24.74,"l":22.93,"c":24.69,"v":1011896},{"d":"2026-05-01","o":24.81,"h":25.44,"l":24.34,"c":25.18,"v":776196},{"d":"2026-05-04","o":25.21,"h":26.46,"l":25,"c":25.25,"v":867300},{"d":"2026-05-05","o":25.85,"h":26.33,"l":25.27,"c":26.13,"v":844175},{"d":"2026-05-06","o":26.17,"h":26.5,"l":25.46,"c":25.5,"v":560541},{"d":"2026-05-07","o":25.43,"h":25.45,"l":23.62,"c":23.76,"v":923843},{"d":"2026-05-08","o":23.95,"h":24.36,"l":23.44,"c":23.66,"v":842753},{"d":"2026-05-11","o":23.7,"h":25.1,"l":23.5,"c":23.66,"v":942974},{"d":"2026-05-12","o":23.55,"h":23.61,"l":22.96,"c":23.51,"v":598636},{"d":"2026-05-13","o":23.42,"h":25.39,"l":22.8,"c":24.86,"v":841719},{"d":"2026-05-14","o":24.32,"h":24.67,"l":23.58,"c":24.63,"v":507012},{"d":"2026-05-15","o":22.55,"h":24.72,"l":22.5,"c":22.87,"v":940489},{"d":"2026-05-18","o":23.06,"h":23.39,"l":20.53,"c":21.15,"v":1280698},{"d":"2026-05-19","o":21.1,"h":22.06,"l":20.53,"c":21.52,"v":1334367}]