[{"d":"2024-02-02","o":22,"h":23.27,"l":20,"c":20.7,"v":2386500},{"d":"2024-02-05","o":21.49,"h":24,"l":20.28,"c":21.8,"v":535400},{"d":"2024-02-06","o":20.9,"h":21.64,"l":18.55,"c":19.39,"v":929200},{"d":"2024-02-07","o":19.03,"h":19.74,"l":17.5,"c":18.98,"v":429900},{"d":"2024-02-08","o":17.86,"h":19.66,"l":17.86,"c":18.98,"v":218700},{"d":"2024-02-09","o":18.6,"h":19,"l":16.26,"c":16.55,"v":171500},{"d":"2024-02-12","o":17.08,"h":17.4,"l":13.75,"c":13.93,"v":459000},{"d":"2024-02-13","o":13.85,"h":14.85,"l":13.38,"c":14.25,"v":198800},{"d":"2024-02-14","o":14.33,"h":15.88,"l":14.01,"c":15,"v":244100},{"d":"2024-02-15","o":15.15,"h":16.32,"l":14.93,"c":15.9,"v":384900},{"d":"2024-02-16","o":15.61,"h":16.19,"l":15.61,"c":15.86,"v":216600},{"d":"2024-02-20","o":15.99,"h":15.99,"l":13.55,"c":13.55,"v":309200},{"d":"2024-02-21","o":13.5,"h":14.28,"l":12.93,"c":13.47,"v":107200},{"d":"2024-02-22","o":13.41,"h":14.01,"l":12.83,"c":13,"v":211200},{"d":"2024-02-23","o":13.46,"h":14.04,"l":13,"c":13.72,"v":155400},{"d":"2024-02-26","o":14.2,"h":16.49,"l":13.8,"c":15.31,"v":325800},{"d":"2024-02-27","o":15.98,"h":16.44,"l":13.72,"c":14.36,"v":274500},{"d":"2024-02-28","o":14.93,"h":16.05,"l":14.6,"c":15.33,"v":223300},{"d":"2024-02-29","o":14.79,"h":15.67,"l":14.6,"c":15.4,"v":120400},{"d":"2024-03-01","o":15.45,"h":16.38,"l":14.33,"c":14.88,"v":207400},{"d":"2024-03-04","o":15.46,"h":16.88,"l":15,"c":15.71,"v":194400},{"d":"2024-03-05","o":15.71,"h":16.45,"l":15.14,"c":16,"v":266100},{"d":"2024-03-06","o":16.2,"h":17.06,"l":14.75,"c":14.81,"v":305700},{"d":"2024-03-07","o":15.25,"h":15.93,"l":13.99,"c":14.26,"v":143900},{"d":"2024-03-08","o":14.24,"h":15.05,"l":13.52,"c":13.76,"v":220900},{"d":"2024-03-11","o":13.87,"h":15,"l":13.87,"c":14.55,"v":137400},{"d":"2024-03-12","o":14.61,"h":15.04,"l":13.93,"c":14.54,"v":126100},{"d":"2024-03-13","o":14.39,"h":14.7,"l":13.55,"c":14.2,"v":263800},{"d":"2024-03-14","o":13.94,"h":15.33,"l":13.85,"c":14.9,"v":285100},{"d":"2024-03-15","o":14.99,"h":16,"l":14.62,"c":15.81,"v":804100},{"d":"2024-03-18","o":15.86,"h":15.86,"l":13.6,"c":14.16,"v":342300},{"d":"2024-03-19","o":13.97,"h":15.18,"l":13.97,"c":14.43,"v":448900},{"d":"2024-03-20","o":14.32,"h":15.67,"l":13.97,"c":15.03,"v":477900},{"d":"2024-03-21","o":14.68,"h":15.72,"l":14.68,"c":15.15,"v":270900},{"d":"2024-03-22","o":14.84,"h":16.35,"l":14.84,"c":15.97,"v":350000},{"d":"2024-03-25","o":16.13,"h":17.76,"l":15.9,"c":16.65,"v":261100},{"d":"2024-03-26","o":16.86,"h":18.35,"l":16.86,"c":17.95,"v":243400},{"d":"2024-03-27","o":18.04,"h":18.31,"l":16.66,"c":16.78,"v":162700},{"d":"2024-03-28","o":16.62,"h":16.67,"l":15.34,"c":15.35,"v":208800},{"d":"2024-04-01","o":15.35,"h":15.35,"l":14.18,"c":14.56,"v":276400},{"d":"2024-04-02","o":15.15,"h":15.27,"l":13.75,"c":14.11,"v":170500},{"d":"2024-04-03","o":14.26,"h":14.43,"l":14.05,"c":14.18,"v":143000},{"d":"2024-04-04","o":14.04,"h":14.79,"l":13.84,"c":14.08,"v":141300},{"d":"2024-04-05","o":13.92,"h":14.8,"l":13.92,"c":14.52,"v":78200},{"d":"2024-04-08","o":14.69,"h":15.03,"l":13.95,"c":14.21,"v":88700},{"d":"2024-04-09","o":14.27,"h":14.86,"l":14.12,"c":14.73,"v":74200},{"d":"2024-04-10","o":14.73,"h":15.2,"l":13.9,"c":14.06,"v":118000},{"d":"2024-04-11","o":14.3,"h":14.3,"l":13.86,"c":14.11,"v":100200},{"d":"2024-04-12","o":13.89,"h":14.4,"l":13.89,"c":14.27,"v":61400},{"d":"2024-04-15","o":13.95,"h":14.54,"l":13.53,"c":14.15,"v":58200},{"d":"2024-04-16","o":14.46,"h":14.46,"l":13.42,"c":13.57,"v":84100},{"d":"2024-04-17","o":13.55,"h":13.8,"l":13.24,"c":13.48,"v":155400},{"d":"2024-04-18","o":13.5,"h":13.62,"l":13.11,"c":13.5,"v":79700},{"d":"2024-04-19","o":13.49,"h":13.81,"l":12.78,"c":12.96,"v":235700},{"d":"2024-04-22","o":12.97,"h":13.7,"l":12.88,"c":13.64,"v":82900},{"d":"2024-04-23","o":14.2,"h":14.3,"l":13.7,"c":13.88,"v":85400},{"d":"2024-04-24","o":13.74,"h":14.35,"l":13.74,"c":14.2,"v":36800},{"d":"2024-04-25","o":14.06,"h":14.44,"l":13.76,"c":14.13,"v":44900},{"d":"2024-04-26","o":13.94,"h":14.18,"l":13.94,"c":14.18,"v":22700},{"d":"2024-04-29","o":14.36,"h":16.29,"l":14.23,"c":15.56,"v":66200},{"d":"2024-04-30","o":15.5,"h":15.94,"l":15.23,"c":15.51,"v":71400},{"d":"2024-05-01","o":15.38,"h":16.53,"l":14.91,"c":16.1,"v":130000},{"d":"2024-05-02","o":16.08,"h":16.12,"l":14.4,"c":14.4,"v":79200},{"d":"2024-05-03","o":14.36,"h":14.64,"l":13.87,"c":14.22,"v":114900},{"d":"2024-05-06","o":14.2,"h":14.77,"l":13.8,"c":14.3,"v":141100},{"d":"2024-05-07","o":14.52,"h":15.07,"l":14.32,"c":15.01,"v":82200},{"d":"2024-05-08","o":14.56,"h":14.9,"l":13.67,"c":13.88,"v":51600},{"d":"2024-05-09","o":14.06,"h":14.65,"l":13.76,"c":14.6,"v":43600},{"d":"2024-05-10","o":14.8,"h":14.83,"l":13.42,"c":13.49,"v":59200},{"d":"2024-05-13","o":13.68,"h":14.4,"l":13.54,"c":14.09,"v":115300},{"d":"2024-05-14","o":14.37,"h":14.52,"l":13.63,"c":14.16,"v":47300},{"d":"2024-05-15","o":14,"h":14.7,"l":13.69,"c":13.84,"v":121200},{"d":"2024-05-16","o":14.02,"h":14.07,"l":12.4,"c":12.82,"v":96300},{"d":"2024-05-17","o":12.92,"h":13.06,"l":12.17,"c":12.47,"v":89000},{"d":"2024-05-20","o":12.56,"h":12.81,"l":12.01,"c":12.4,"v":97300},{"d":"2024-05-21","o":12.26,"h":12.96,"l":12.21,"c":12.69,"v":165100},{"d":"2024-05-22","o":12.59,"h":12.64,"l":12.28,"c":12.28,"v":153900},{"d":"2024-05-23","o":12.3,"h":12.55,"l":11.68,"c":11.76,"v":188600},{"d":"2024-05-24","o":11.99,"h":13.63,"l":11.77,"c":12.92,"v":98300},{"d":"2024-05-28","o":12.88,"h":13.21,"l":12.03,"c":12.28,"v":136600},{"d":"2024-05-29","o":12.17,"h":12.58,"l":12,"c":12.55,"v":47700},{"d":"2024-05-30","o":12.71,"h":12.78,"l":11.82,"c":12,"v":63000},{"d":"2024-05-31","o":12.38,"h":12.38,"l":11.92,"c":11.96,"v":63700},{"d":"2024-06-03","o":12.17,"h":12.31,"l":10.96,"c":11,"v":150000},{"d":"2024-06-04","o":11,"h":11.8,"l":10.85,"c":11.31,"v":127000},{"d":"2024-06-05","o":11.39,"h":11.53,"l":10.9,"c":11.52,"v":145200},{"d":"2024-06-06","o":11.6,"h":12.02,"l":11.56,"c":11.77,"v":37400},{"d":"2024-06-07","o":11.6,"h":11.85,"l":11.42,"c":11.81,"v":31300},{"d":"2024-06-10","o":11.91,"h":12.45,"l":11.71,"c":12.44,"v":80800},{"d":"2024-06-11","o":12.44,"h":12.61,"l":11.88,"c":12.11,"v":56500},{"d":"2024-06-12","o":12.41,"h":12.53,"l":12.15,"c":12.22,"v":27100},{"d":"2024-06-13","o":12.09,"h":12.09,"l":11.66,"c":12.02,"v":120400},{"d":"2024-06-14","o":12.13,"h":12.13,"l":11.86,"c":12.03,"v":75400},{"d":"2024-06-17","o":11.94,"h":11.96,"l":10.98,"c":11.05,"v":215500},{"d":"2024-06-18","o":11,"h":11.21,"l":10.95,"c":11.15,"v":106500},{"d":"2024-06-20","o":11.3,"h":11.3,"l":10.85,"c":11.05,"v":95400},{"d":"2024-06-21","o":11.49,"h":11.5,"l":10.69,"c":11,"v":199000},{"d":"2024-06-24","o":11.16,"h":11.23,"l":9.98,"c":10.46,"v":145500},{"d":"2024-06-25","o":10.5,"h":10.76,"l":9.74,"c":9.84,"v":138500},{"d":"2024-06-26","o":9.8,"h":10.1,"l":9.4,"c":9.96,"v":91300},{"d":"2024-06-27","o":10.08,"h":10.88,"l":10.01,"c":10.63,"v":115000},{"d":"2024-06-28","o":10.61,"h":10.97,"l":10.17,"c":10.69,"v":1286500},{"d":"2024-07-01","o":10.62,"h":11.46,"l":10.53,"c":11.4,"v":119600},{"d":"2024-07-02","o":11.34,"h":11.62,"l":11,"c":11.1,"v":50500},{"d":"2024-07-03","o":11.03,"h":11.69,"l":10.94,"c":11.62,"v":55700},{"d":"2024-07-05","o":11.41,"h":11.7,"l":11.22,"c":11.67,"v":87500},{"d":"2024-07-08","o":11.95,"h":12.52,"l":11.79,"c":12.05,"v":105300},{"d":"2024-07-09","o":11.84,"h":13.25,"l":11.84,"c":13.15,"v":110500},{"d":"2024-07-10","o":13.19,"h":13.47,"l":12.51,"c":12.58,"v":67200},{"d":"2024-07-11","o":12.82,"h":14.02,"l":12.4,"c":13.4,"v":148000},{"d":"2024-07-12","o":13.99,"h":14.7,"l":13.35,"c":13.96,"v":250100},{"d":"2024-07-15","o":14.01,"h":14.71,"l":13.94,"c":14.5,"v":159700},{"d":"2024-07-16","o":14.6,"h":15.93,"l":14.28,"c":15.5,"v":319500},{"d":"2024-07-17","o":15.28,"h":16.5,"l":15.21,"c":16.29,"v":203400},{"d":"2024-07-18","o":15.96,"h":17.55,"l":15.29,"c":15.37,"v":290300},{"d":"2024-07-19","o":15.34,"h":15.83,"l":14.46,"c":14.99,"v":79900},{"d":"2024-07-22","o":15,"h":15.44,"l":14.34,"c":14.86,"v":95700},{"d":"2024-07-23","o":14.77,"h":15.47,"l":14.77,"c":15.12,"v":65000},{"d":"2024-07-24","o":14.96,"h":15.65,"l":14.65,"c":14.77,"v":79100},{"d":"2024-07-25","o":14.77,"h":14.87,"l":14,"c":14.49,"v":76800},{"d":"2024-07-26","o":14.74,"h":14.74,"l":14.23,"c":14.36,"v":74700},{"d":"2024-07-29","o":14.49,"h":14.53,"l":13.26,"c":13.52,"v":70600},{"d":"2024-07-30","o":13.74,"h":14.06,"l":13.36,"c":13.73,"v":49100},{"d":"2024-07-31","o":12.85,"h":12.85,"l":10.5,"c":10.78,"v":1206900},{"d":"2024-08-01","o":10.56,"h":11.06,"l":9.56,"c":9.81,"v":572400},{"d":"2024-08-02","o":9.57,"h":9.84,"l":8.78,"c":9.11,"v":501300},{"d":"2024-08-05","o":8.65,"h":9.23,"l":8.31,"c":9.07,"v":311200},{"d":"2024-08-06","o":9.04,"h":10.06,"l":8.94,"c":9.78,"v":334600},{"d":"2024-08-07","o":9.83,"h":10.05,"l":8.83,"c":8.87,"v":299100},{"d":"2024-08-08","o":8.9,"h":9.33,"l":8.73,"c":9.1,"v":130800},{"d":"2024-08-09","o":9,"h":9.16,"l":8.15,"c":8.38,"v":203800},{"d":"2024-08-12","o":8.33,"h":8.57,"l":7.91,"c":8.22,"v":225900},{"d":"2024-08-13","o":8.18,"h":9.17,"l":8.06,"c":8.98,"v":345300},{"d":"2024-08-14","o":9,"h":9.77,"l":8.9,"c":9.52,"v":193900},{"d":"2024-08-15","o":9.74,"h":9.86,"l":9.38,"c":9.38,"v":174300},{"d":"2024-08-16","o":9.35,"h":9.51,"l":9.2,"c":9.36,"v":170700},{"d":"2024-08-19","o":9.45,"h":10.2,"l":9.41,"c":10.13,"v":107600},{"d":"2024-08-20","o":10.2,"h":10.41,"l":9.7,"c":10.08,"v":118300},{"d":"2024-08-21","o":10.18,"h":11.16,"l":10.18,"c":11.05,"v":106700},{"d":"2024-08-22","o":11.16,"h":11.16,"l":10.6,"c":10.66,"v":113700},{"d":"2024-08-23","o":10.69,"h":11.42,"l":10.69,"c":11.41,"v":84000},{"d":"2024-08-26","o":11.5,"h":11.98,"l":11.44,"c":11.63,"v":291600},{"d":"2024-08-27","o":11.67,"h":11.9,"l":11.33,"c":11.83,"v":191900},{"d":"2024-08-28","o":11.84,"h":12.03,"l":11.5,"c":11.84,"v":149200},{"d":"2024-08-29","o":11.98,"h":12.58,"l":11.69,"c":12.5,"v":148800},{"d":"2024-08-30","o":12.61,"h":13.1,"l":12.36,"c":12.81,"v":183700},{"d":"2024-09-03","o":12.94,"h":13.54,"l":12.9,"c":13.2,"v":232100},{"d":"2024-09-04","o":13,"h":13.77,"l":12.85,"c":13.4,"v":210600},{"d":"2024-09-05","o":13.36,"h":13.6,"l":12.44,"c":12.72,"v":243300},{"d":"2024-09-06","o":12.72,"h":13.33,"l":12.5,"c":13.17,"v":240400},{"d":"2024-09-09","o":13.19,"h":14.57,"l":12.86,"c":14.11,"v":563200},{"d":"2024-09-10","o":14.11,"h":14.23,"l":12.9,"c":13.46,"v":376400},{"d":"2024-09-11","o":13.3,"h":13.94,"l":13.3,"c":13.41,"v":183700},{"d":"2024-09-12","o":13.31,"h":13.42,"l":12.67,"c":13,"v":185400},{"d":"2024-09-13","o":13.1,"h":13.77,"l":12.94,"c":13.62,"v":218400},{"d":"2024-09-16","o":13.85,"h":14.23,"l":13.56,"c":13.91,"v":313500},{"d":"2024-09-17","o":13.87,"h":14.24,"l":13.66,"c":13.74,"v":288200},{"d":"2024-09-18","o":13.68,"h":14,"l":13.17,"c":13.2,"v":320400},{"d":"2024-09-19","o":13.6,"h":14.14,"l":13.21,"c":13.43,"v":451000},{"d":"2024-09-20","o":13.43,"h":13.77,"l":12.78,"c":13.69,"v":3148900},{"d":"2024-09-23","o":13.7,"h":13.81,"l":13,"c":13.29,"v":353400},{"d":"2024-09-24","o":13.29,"h":13.29,"l":11.54,"c":11.89,"v":345500},{"d":"2024-09-25","o":11.94,"h":12.48,"l":11.6,"c":11.75,"v":393800},{"d":"2024-09-26","o":11.76,"h":12.02,"l":11.56,"c":12,"v":170600},{"d":"2024-09-27","o":12.15,"h":12.58,"l":12.02,"c":12.1,"v":199300},{"d":"2024-09-30","o":12,"h":12.02,"l":10.99,"c":11.44,"v":317000},{"d":"2024-10-01","o":11.5,"h":11.65,"l":11.12,"c":11.17,"v":276500},{"d":"2024-10-02","o":11.01,"h":11.01,"l":9.93,"c":10.01,"v":390900},{"d":"2024-10-03","o":9.94,"h":10.22,"l":9.55,"c":10.19,"v":316700},{"d":"2024-10-04","o":10.1,"h":10.55,"l":9.98,"c":10.45,"v":144900},{"d":"2024-10-07","o":10.55,"h":11.05,"l":10.32,"c":11.04,"v":575800},{"d":"2024-10-08","o":11.01,"h":11.47,"l":10.92,"c":11.25,"v":639700},{"d":"2024-10-09","o":11.25,"h":11.64,"l":10.98,"c":11.29,"v":394700},{"d":"2024-10-10","o":11.17,"h":11.81,"l":11.15,"c":11.81,"v":411100},{"d":"2024-10-11","o":11.89,"h":13.58,"l":11.89,"c":13.54,"v":830400},{"d":"2024-10-14","o":13.62,"h":14.02,"l":13.41,"c":13.91,"v":396600},{"d":"2024-10-15","o":13.85,"h":14.51,"l":13.74,"c":14.16,"v":438200},{"d":"2024-10-16","o":14.16,"h":14.45,"l":13.62,"c":14.45,"v":392900},{"d":"2024-10-17","o":14.72,"h":15.04,"l":14.01,"c":14.27,"v":546200},{"d":"2024-10-18","o":14.25,"h":14.74,"l":13.95,"c":14.43,"v":511200},{"d":"2024-10-21","o":14.58,"h":14.85,"l":14.09,"c":14.29,"v":392600},{"d":"2024-10-22","o":14.3,"h":14.7,"l":14.15,"c":14.53,"v":1701200},{"d":"2024-10-23","o":5.15,"h":5.73,"l":4.26,"c":4.36,"v":16354300},{"d":"2024-10-24","o":4.31,"h":4.75,"l":4.04,"c":4.13,"v":2819300},{"d":"2024-10-25","o":4.13,"h":4.47,"l":3.93,"c":4.37,"v":1465200},{"d":"2024-10-28","o":4.41,"h":4.5,"l":4.16,"c":4.22,"v":714400},{"d":"2024-10-29","o":4.18,"h":4.28,"l":3.99,"c":4.01,"v":567900},{"d":"2024-10-30","o":3.98,"h":4.14,"l":3.9,"c":4.03,"v":662500},{"d":"2024-10-31","o":3.99,"h":4.05,"l":3.88,"c":3.89,"v":618500},{"d":"2024-11-01","o":3.92,"h":4.07,"l":3.89,"c":3.98,"v":412800},{"d":"2024-11-04","o":3.94,"h":3.99,"l":3.68,"c":3.71,"v":626900},{"d":"2024-11-05","o":3.69,"h":3.83,"l":3.61,"c":3.75,"v":497600},{"d":"2024-11-06","o":3.87,"h":4.01,"l":3.73,"c":3.95,"v":688600},{"d":"2024-11-07","o":3.95,"h":4.12,"l":3.7,"c":3.85,"v":855700},{"d":"2024-11-08","o":3.87,"h":4.33,"l":3.84,"c":4.29,"v":617500},{"d":"2024-11-11","o":4.32,"h":4.98,"l":4.13,"c":4.84,"v":1099200},{"d":"2024-11-12","o":4.78,"h":4.9,"l":4.41,"c":4.5,"v":449500},{"d":"2024-11-13","o":4.62,"h":4.87,"l":4.48,"c":4.53,"v":592500},{"d":"2024-11-14","o":4.54,"h":4.8,"l":4.4,"c":4.6,"v":529500},{"d":"2024-11-15","o":4.63,"h":4.68,"l":4.36,"c":4.52,"v":260100},{"d":"2024-11-18","o":4.55,"h":4.75,"l":4.41,"c":4.6,"v":327600},{"d":"2024-11-19","o":4.58,"h":4.62,"l":4.41,"c":4.48,"v":234000},{"d":"2024-11-20","o":4.52,"h":4.53,"l":4.19,"c":4.27,"v":356100},{"d":"2024-11-21","o":4.33,"h":4.33,"l":3.85,"c":4.09,"v":779000},{"d":"2024-11-22","o":4.12,"h":4.43,"l":4.1,"c":4.31,"v":362100},{"d":"2024-11-25","o":4.39,"h":4.46,"l":4.22,"c":4.42,"v":252300},{"d":"2024-11-26","o":4.39,"h":4.52,"l":4.32,"c":4.33,"v":221000},{"d":"2024-11-27","o":4.36,"h":4.5,"l":4.28,"c":4.28,"v":120500},{"d":"2024-11-29","o":4.45,"h":4.45,"l":4.25,"c":4.41,"v":80900},{"d":"2024-12-02","o":4.39,"h":4.53,"l":4.3,"c":4.38,"v":255900},{"d":"2024-12-03","o":4.35,"h":4.49,"l":4.15,"c":4.22,"v":192500},{"d":"2024-12-04","o":4.23,"h":4.29,"l":4.1,"c":4.16,"v":171900},{"d":"2024-12-05","o":4.16,"h":4.21,"l":3.84,"c":3.9,"v":476000},{"d":"2024-12-06","o":3.91,"h":3.98,"l":3.77,"c":3.91,"v":512200},{"d":"2024-12-09","o":3.91,"h":4.06,"l":3.68,"c":3.7,"v":323200},{"d":"2024-12-10","o":3.72,"h":4.05,"l":3.68,"c":4.05,"v":393000},{"d":"2024-12-11","o":4.1,"h":4.14,"l":3.71,"c":3.89,"v":447900},{"d":"2024-12-12","o":3.84,"h":3.88,"l":3.69,"c":3.83,"v":528900},{"d":"2024-12-13","o":3.83,"h":3.87,"l":3.69,"c":3.83,"v":319000},{"d":"2024-12-16","o":3.91,"h":4.09,"l":3.74,"c":3.75,"v":315200},{"d":"2024-12-17","o":3.75,"h":3.88,"l":3.58,"c":3.79,"v":342900},{"d":"2024-12-18","o":3.8,"h":3.95,"l":3.63,"c":3.64,"v":282500},{"d":"2024-12-19","o":3.71,"h":3.8,"l":3.56,"c":3.72,"v":314200},{"d":"2024-12-20","o":3.65,"h":3.93,"l":3.65,"c":3.89,"v":461700},{"d":"2024-12-23","o":3.86,"h":4.07,"l":3.85,"c":4,"v":188800},{"d":"2024-12-24","o":4.01,"h":4.14,"l":3.94,"c":4.09,"v":85600},{"d":"2024-12-26","o":4.05,"h":4.51,"l":4.05,"c":4.42,"v":273800},{"d":"2024-12-27","o":4.32,"h":4.48,"l":4.25,"c":4.31,"v":237400},{"d":"2024-12-30","o":4.24,"h":4.41,"l":4.02,"c":4.2,"v":277600},{"d":"2024-12-31","o":4.36,"h":4.36,"l":4.05,"c":4.23,"v":223100},{"d":"2025-01-02","o":4.3,"h":4.69,"l":4.29,"c":4.38,"v":343400},{"d":"2025-01-03","o":4.41,"h":4.68,"l":4.4,"c":4.61,"v":161400},{"d":"2025-01-06","o":4.65,"h":4.7,"l":4.34,"c":4.34,"v":189100},{"d":"2025-01-07","o":4.36,"h":4.59,"l":4.27,"c":4.52,"v":195900},{"d":"2025-01-08","o":4.47,"h":4.56,"l":4.2,"c":4.41,"v":208500},{"d":"2025-01-10","o":4.32,"h":4.45,"l":4.1,"c":4.35,"v":283000},{"d":"2025-01-13","o":4.21,"h":4.38,"l":4.09,"c":4.25,"v":190100},{"d":"2025-01-14","o":4.3,"h":4.45,"l":4.27,"c":4.44,"v":350100},{"d":"2025-01-15","o":4.58,"h":4.62,"l":4.3,"c":4.3,"v":224700},{"d":"2025-01-16","o":4.33,"h":4.48,"l":4.23,"c":4.43,"v":106800},{"d":"2025-01-17","o":4.48,"h":4.65,"l":4.31,"c":4.64,"v":204600},{"d":"2025-01-21","o":4.64,"h":4.88,"l":4.54,"c":4.73,"v":251000},{"d":"2025-01-22","o":4.72,"h":4.87,"l":4.52,"c":4.52,"v":256800},{"d":"2025-01-23","o":4.53,"h":4.87,"l":4.53,"c":4.84,"v":159900},{"d":"2025-01-24","o":4.8,"h":4.88,"l":4.62,"c":4.7,"v":80400},{"d":"2025-01-27","o":4.66,"h":4.88,"l":4.3,"c":4.3,"v":341300},{"d":"2025-01-28","o":4.3,"h":4.39,"l":4.16,"c":4.27,"v":115100},{"d":"2025-01-29","o":4.26,"h":4.5,"l":4.2,"c":4.23,"v":184600},{"d":"2025-01-30","o":4.25,"h":4.53,"l":4.24,"c":4.46,"v":109100},{"d":"2025-01-31","o":4.46,"h":4.69,"l":4.29,"c":4.29,"v":506200},{"d":"2025-02-03","o":4.19,"h":4.3,"l":4.05,"c":4.18,"v":121500},{"d":"2025-02-04","o":4.17,"h":4.26,"l":3.96,"c":4,"v":207400},{"d":"2025-02-05","o":4.01,"h":4.21,"l":4,"c":4.2,"v":274300},{"d":"2025-02-06","o":4.25,"h":4.25,"l":3.92,"c":3.95,"v":192200},{"d":"2025-02-07","o":3.96,"h":4.03,"l":3.65,"c":3.65,"v":220500},{"d":"2025-02-10","o":3.66,"h":3.66,"l":3.3,"c":3.39,"v":331300},{"d":"2025-02-11","o":3.35,"h":3.39,"l":3.08,"c":3.11,"v":217800},{"d":"2025-02-12","o":3.07,"h":3.31,"l":3,"c":3.15,"v":711800},{"d":"2025-02-13","o":3.16,"h":3.28,"l":3.05,"c":3.26,"v":235000},{"d":"2025-02-14","o":3.26,"h":3.4,"l":3.21,"c":3.36,"v":178700},{"d":"2025-02-18","o":3.36,"h":3.48,"l":3.11,"c":3.14,"v":234400},{"d":"2025-02-19","o":3.1,"h":3.28,"l":3.1,"c":3.2,"v":219200},{"d":"2025-02-20","o":3.13,"h":3.14,"l":3.02,"c":3.12,"v":147500},{"d":"2025-02-21","o":3.18,"h":3.22,"l":3.07,"c":3.19,"v":139100},{"d":"2025-02-24","o":3.2,"h":3.24,"l":3.06,"c":3.11,"v":87200},{"d":"2025-02-25","o":3.11,"h":3.22,"l":2.86,"c":2.94,"v":210000},{"d":"2025-02-26","o":2.93,"h":3.08,"l":2.9,"c":2.94,"v":423100},{"d":"2025-02-27","o":2.95,"h":3.01,"l":2.75,"c":2.78,"v":200100},{"d":"2025-02-28","o":2.76,"h":2.82,"l":2.67,"c":2.8,"v":286100},{"d":"2025-03-03","o":3.5,"h":3.58,"l":3.01,"c":3.14,"v":2412100},{"d":"2025-03-04","o":3.26,"h":3.37,"l":3.1,"c":3.11,"v":562500},{"d":"2025-03-05","o":3.2,"h":3.56,"l":3.2,"c":3.38,"v":979000},{"d":"2025-03-06","o":3.34,"h":3.95,"l":3.2,"c":3.95,"v":595000},{"d":"2025-03-07","o":4.1,"h":4.13,"l":3.4,"c":3.55,"v":583300},{"d":"2025-03-10","o":3.5,"h":3.55,"l":3.25,"c":3.33,"v":322700},{"d":"2025-03-11","o":3.26,"h":3.42,"l":3.03,"c":3.39,"v":322300},{"d":"2025-03-12","o":3.42,"h":3.48,"l":3.33,"c":3.44,"v":146600},{"d":"2025-03-13","o":3.44,"h":3.49,"l":3.1,"c":3.16,"v":242600},{"d":"2025-03-14","o":3.23,"h":3.29,"l":3.1,"c":3.17,"v":138700},{"d":"2025-03-17","o":3.11,"h":3.21,"l":3,"c":3.09,"v":189800},{"d":"2025-03-18","o":3.04,"h":3.12,"l":2.82,"c":2.88,"v":288700},{"d":"2025-03-19","o":2.92,"h":2.98,"l":2.73,"c":2.8,"v":201100},{"d":"2025-03-20","o":2.77,"h":2.87,"l":2.63,"c":2.69,"v":207900},{"d":"2025-03-21","o":2.63,"h":2.82,"l":2.58,"c":2.65,"v":618900},{"d":"2025-03-24","o":2.64,"h":2.75,"l":2.6,"c":2.65,"v":225700},{"d":"2025-03-25","o":2.68,"h":2.68,"l":2.53,"c":2.53,"v":219500},{"d":"2025-03-26","o":2.49,"h":2.55,"l":2.44,"c":2.5,"v":142400},{"d":"2025-03-27","o":2.5,"h":2.55,"l":2.37,"c":2.41,"v":222500},{"d":"2025-03-28","o":2.36,"h":2.4,"l":2.27,"c":2.27,"v":157500},{"d":"2025-03-31","o":2.22,"h":2.25,"l":2.06,"c":2.16,"v":246700},{"d":"2025-04-01","o":2.16,"h":2.19,"l":2,"c":2.02,"v":268400},{"d":"2025-04-02","o":2,"h":2.12,"l":2,"c":2.05,"v":216400},{"d":"2025-04-03","o":2,"h":2.02,"l":1.85,"c":1.85,"v":324200},{"d":"2025-04-04","o":1.8,"h":1.82,"l":1.6,"c":1.8,"v":483800},{"d":"2025-04-07","o":1.64,"h":2.29,"l":1.64,"c":2.26,"v":874000},{"d":"2025-04-08","o":2.43,"h":2.43,"l":1.95,"c":2.03,"v":558200},{"d":"2025-04-09","o":2,"h":2.23,"l":1.9,"c":2.07,"v":388900},{"d":"2025-04-10","o":2.01,"h":2.11,"l":1.9,"c":2.05,"v":522800},{"d":"2025-04-11","o":2.09,"h":2.15,"l":1.98,"c":2.13,"v":168300},{"d":"2025-04-14","o":2.21,"h":2.21,"l":2.08,"c":2.08,"v":211700},{"d":"2025-04-15","o":2.07,"h":2.38,"l":2.02,"c":2.36,"v":361700},{"d":"2025-04-16","o":2.36,"h":2.37,"l":2.09,"c":2.25,"v":246800},{"d":"2025-04-17","o":2.19,"h":2.27,"l":2.15,"c":2.26,"v":148800},{"d":"2025-04-21","o":2.23,"h":2.33,"l":2.17,"c":2.32,"v":183500},{"d":"2025-04-22","o":2.37,"h":2.37,"l":2.14,"c":2.26,"v":344500},{"d":"2025-04-23","o":2.33,"h":2.46,"l":2.26,"c":2.27,"v":149400},{"d":"2025-04-24","o":2.28,"h":2.34,"l":2.24,"c":2.28,"v":100100},{"d":"2025-04-25","o":2.25,"h":2.35,"l":2.2,"c":2.35,"v":141700},{"d":"2025-04-28","o":2.36,"h":2.41,"l":2.28,"c":2.41,"v":151200},{"d":"2025-04-29","o":2.41,"h":2.46,"l":2.31,"c":2.44,"v":171700},{"d":"2025-04-30","o":2.41,"h":2.5,"l":2.27,"c":2.49,"v":134900},{"d":"2025-05-01","o":2.5,"h":2.5,"l":2.38,"c":2.45,"v":148500},{"d":"2025-05-02","o":2.49,"h":2.54,"l":2.33,"c":2.44,"v":157600},{"d":"2025-05-05","o":2.4,"h":2.45,"l":2.33,"c":2.35,"v":96700},{"d":"2025-05-06","o":2.3,"h":2.31,"l":2.13,"c":2.19,"v":216800},{"d":"2025-05-07","o":2.21,"h":2.25,"l":2.12,"c":2.17,"v":502300},{"d":"2025-05-08","o":2.17,"h":2.3,"l":2.15,"c":2.19,"v":161000},{"d":"2025-05-09","o":2.23,"h":2.25,"l":2.19,"c":2.22,"v":148500},{"d":"2025-05-12","o":2.26,"h":2.35,"l":2.25,"c":2.34,"v":125600},{"d":"2025-05-13","o":2.36,"h":2.38,"l":2.34,"c":2.37,"v":105400},{"d":"2025-05-14","o":2.38,"h":2.39,"l":2.18,"c":2.2,"v":186300},{"d":"2025-05-15","o":2.2,"h":2.45,"l":2.16,"c":2.43,"v":170500},{"d":"2025-05-16","o":2.44,"h":2.6,"l":2.42,"c":2.53,"v":217200},{"d":"2025-05-19","o":2.51,"h":2.61,"l":2.48,"c":2.54,"v":95100},{"d":"2025-05-20","o":2.55,"h":2.97,"l":2.55,"c":2.91,"v":307400},{"d":"2025-05-21","o":2.88,"h":2.97,"l":2.77,"c":2.85,"v":239600},{"d":"2025-05-22","o":2.88,"h":2.99,"l":2.85,"c":2.93,"v":178900},{"d":"2025-05-23","o":2.9,"h":3.08,"l":2.89,"c":3.03,"v":276100},{"d":"2025-05-27","o":3.08,"h":3.08,"l":2.83,"c":2.87,"v":176000},{"d":"2025-05-28","o":2.9,"h":2.9,"l":2.71,"c":2.72,"v":117400},{"d":"2025-05-29","o":2.77,"h":2.79,"l":2.66,"c":2.69,"v":98000},{"d":"2025-05-30","o":2.68,"h":2.68,"l":2.55,"c":2.58,"v":107600},{"d":"2025-06-02","o":2.6,"h":2.71,"l":2.52,"c":2.6,"v":155200},{"d":"2025-06-03","o":2.56,"h":2.77,"l":2.43,"c":2.63,"v":1253900},{"d":"2025-06-04","o":2.64,"h":2.69,"l":2.41,"c":2.45,"v":251400},{"d":"2025-06-05","o":2.46,"h":2.46,"l":2.28,"c":2.38,"v":247200},{"d":"2025-06-06","o":2.42,"h":2.6,"l":2.4,"c":2.57,"v":260900},{"d":"2025-06-09","o":2.65,"h":2.67,"l":2.52,"c":2.54,"v":179600},{"d":"2025-06-10","o":2.58,"h":2.7,"l":2.5,"c":2.64,"v":261600},{"d":"2025-06-11","o":2.67,"h":2.7,"l":2.44,"c":2.5,"v":324100},{"d":"2025-06-12","o":2.45,"h":2.55,"l":2.4,"c":2.45,"v":163800},{"d":"2025-06-13","o":2.43,"h":2.5,"l":2.4,"c":2.41,"v":152200},{"d":"2025-06-16","o":2.41,"h":2.42,"l":2.25,"c":2.31,"v":205800},{"d":"2025-06-17","o":2.3,"h":2.36,"l":2.23,"c":2.23,"v":228100},{"d":"2025-06-18","o":2.24,"h":2.33,"l":2.21,"c":2.27,"v":149400},{"d":"2025-06-20","o":2.27,"h":2.27,"l":2.15,"c":2.25,"v":457400},{"d":"2025-06-23","o":2.25,"h":2.47,"l":2.2,"c":2.39,"v":591500},{"d":"2025-06-24","o":2.37,"h":2.57,"l":2.37,"c":2.5,"v":235100},{"d":"2025-06-25","o":2.46,"h":2.65,"l":2.39,"c":2.57,"v":214200},{"d":"2025-06-26","o":2.38,"h":2.62,"l":2.25,"c":2.3,"v":722100},{"d":"2025-06-27","o":2.32,"h":2.49,"l":2.29,"c":2.31,"v":2615700},{"d":"2025-06-30","o":2.33,"h":2.34,"l":2.15,"c":2.2,"v":393900},{"d":"2025-07-01","o":2.2,"h":2.28,"l":2.2,"c":2.22,"v":199900},{"d":"2025-07-02","o":2.22,"h":2.41,"l":2.22,"c":2.3,"v":190100},{"d":"2025-07-03","o":2.32,"h":2.4,"l":2.27,"c":2.35,"v":83700},{"d":"2025-07-07","o":2.34,"h":2.38,"l":2.28,"c":2.28,"v":88000},{"d":"2025-07-08","o":2.31,"h":2.53,"l":2.29,"c":2.5,"v":228200},{"d":"2025-07-09","o":2.53,"h":2.74,"l":2.5,"c":2.58,"v":184300},{"d":"2025-07-10","o":2.54,"h":2.67,"l":2.54,"c":2.58,"v":74100},{"d":"2025-07-11","o":2.58,"h":2.66,"l":2.5,"c":2.6,"v":69300},{"d":"2025-07-14","o":2.63,"h":2.74,"l":2.57,"c":2.68,"v":95200},{"d":"2025-07-15","o":2.7,"h":2.74,"l":2.53,"c":2.57,"v":93400},{"d":"2025-07-16","o":2.6,"h":2.69,"l":2.59,"c":2.65,"v":55600},{"d":"2025-07-17","o":2.67,"h":3.05,"l":2.67,"c":2.88,"v":394100},{"d":"2025-07-18","o":2.9,"h":2.91,"l":2.74,"c":2.78,"v":83100},{"d":"2025-07-21","o":2.83,"h":2.87,"l":2.72,"c":2.73,"v":70000},{"d":"2025-07-22","o":2.73,"h":2.87,"l":2.72,"c":2.8,"v":82500},{"d":"2025-07-23","o":2.85,"h":3.08,"l":2.85,"c":3.07,"v":151600},{"d":"2025-07-24","o":3.03,"h":3.14,"l":2.97,"c":3.08,"v":122500},{"d":"2025-07-25","o":3.08,"h":3.14,"l":3,"c":3.08,"v":117400},{"d":"2025-07-28","o":3.06,"h":3.19,"l":3.05,"c":3.09,"v":66900},{"d":"2025-07-29","o":3.12,"h":3.12,"l":3.05,"c":3.05,"v":105600},{"d":"2025-07-30","o":3.05,"h":3.13,"l":3.05,"c":3.07,"v":102400},{"d":"2025-07-31","o":3.05,"h":3.13,"l":3.05,"c":3.07,"v":179200},{"d":"2025-08-01","o":3.05,"h":3.12,"l":3.01,"c":3.05,"v":220900},{"d":"2025-08-04","o":3.05,"h":3.1,"l":3.05,"c":3.06,"v":87800},{"d":"2025-08-05","o":3.05,"h":3.09,"l":3.05,"c":3.07,"v":46800},{"d":"2025-08-06","o":3.05,"h":3.1,"l":3,"c":3.1,"v":141600},{"d":"2025-08-07","o":3.05,"h":3.09,"l":3.05,"c":3.06,"v":98700},{"d":"2025-08-08","o":3.08,"h":3.08,"l":3.05,"c":3.07,"v":73000},{"d":"2025-08-11","o":3.03,"h":3.1,"l":3.03,"c":3.06,"v":50600},{"d":"2025-08-12","o":3.07,"h":3.2,"l":3.03,"c":3.18,"v":103200},{"d":"2025-08-13","o":3.16,"h":3.22,"l":3.07,"c":3.13,"v":77900},{"d":"2025-08-14","o":3.07,"h":3.14,"l":3.02,"c":3.12,"v":64900},{"d":"2025-08-15","o":3.15,"h":3.17,"l":3.06,"c":3.14,"v":58700},{"d":"2025-08-18","o":3.07,"h":3.54,"l":3.05,"c":3.41,"v":221900},{"d":"2025-08-19","o":3.43,"h":3.47,"l":3.33,"c":3.43,"v":78500},{"d":"2025-08-20","o":3.42,"h":3.5,"l":3.32,"c":3.43,"v":31900},{"d":"2025-08-21","o":3.4,"h":3.7,"l":3.35,"c":3.59,"v":122700},{"d":"2025-08-22","o":3.61,"h":3.93,"l":3.61,"c":3.9,"v":157500},{"d":"2025-08-25","o":3.91,"h":4.07,"l":3.89,"c":3.94,"v":99800},{"d":"2025-08-26","o":3.95,"h":4.25,"l":3.93,"c":4.15,"v":91100},{"d":"2025-08-27","o":4.15,"h":4.18,"l":4.05,"c":4.12,"v":78700},{"d":"2025-08-28","o":4.14,"h":4.18,"l":3.79,"c":3.81,"v":82900},{"d":"2025-08-29","o":3.85,"h":3.85,"l":3.52,"c":3.68,"v":90000},{"d":"2025-09-02","o":3.69,"h":3.9,"l":3.65,"c":3.88,"v":103400},{"d":"2025-09-03","o":3.92,"h":3.92,"l":3.57,"c":3.61,"v":32900},{"d":"2025-09-04","o":3.6,"h":3.6,"l":3.41,"c":3.51,"v":57400},{"d":"2025-09-05","o":3.51,"h":3.7,"l":3.47,"c":3.67,"v":36300},{"d":"2025-09-08","o":3.68,"h":3.95,"l":3.62,"c":3.89,"v":53100},{"d":"2025-09-09","o":3.88,"h":3.94,"l":3.69,"c":3.77,"v":101600},{"d":"2025-09-10","o":3.75,"h":3.75,"l":3.5,"c":3.56,"v":76400},{"d":"2025-09-11","o":3.66,"h":3.99,"l":3.61,"c":3.93,"v":112600},{"d":"2025-09-12","o":3.92,"h":3.99,"l":3.86,"c":3.89,"v":38800},{"d":"2025-09-15","o":3.89,"h":3.89,"l":3.65,"c":3.77,"v":55600},{"d":"2025-09-16","o":3.8,"h":3.95,"l":3.77,"c":3.95,"v":57500},{"d":"2025-09-17","o":4,"h":4,"l":3.81,"c":3.82,"v":69700},{"d":"2025-09-18","o":3.94,"h":4.11,"l":3.89,"c":4.11,"v":84700},{"d":"2025-09-19","o":4.11,"h":4.11,"l":3.59,"c":3.6,"v":253100},{"d":"2025-09-22","o":3.74,"h":3.99,"l":3.65,"c":3.98,"v":126500},{"d":"2025-09-23","o":4,"h":4.14,"l":3.99,"c":4.11,"v":103800},{"d":"2025-09-24","o":4.09,"h":4.14,"l":3.78,"c":3.88,"v":56500},{"d":"2025-09-25","o":3.86,"h":3.88,"l":3.77,"c":3.8,"v":50900},{"d":"2025-09-26","o":3.84,"h":3.98,"l":3.77,"c":3.95,"v":62100},{"d":"2025-09-29","o":4.08,"h":4.1,"l":3.91,"c":4.01,"v":86000},{"d":"2025-09-30","o":4,"h":4.13,"l":3.93,"c":4.02,"v":42800},{"d":"2025-10-01","o":4,"h":4.12,"l":4,"c":4.07,"v":50100},{"d":"2025-10-02","o":4.04,"h":4.77,"l":4.04,"c":4.41,"v":158800},{"d":"2025-10-03","o":4.76,"h":8.46,"l":4.71,"c":6.89,"v":61880600},{"d":"2025-10-06","o":7.04,"h":7.7,"l":6.34,"c":6.54,"v":1940200},{"d":"2025-10-07","o":6.41,"h":6.59,"l":5.63,"c":5.94,"v":813700},{"d":"2025-10-08","o":6.15,"h":6.27,"l":5.9,"c":6.21,"v":382000},{"d":"2025-10-09","o":6.26,"h":6.44,"l":5.94,"c":6.02,"v":408500},{"d":"2025-10-10","o":6.03,"h":6.15,"l":5.52,"c":5.64,"v":314700},{"d":"2025-10-13","o":5.77,"h":5.96,"l":5.61,"c":5.88,"v":234900},{"d":"2025-10-14","o":5.71,"h":5.78,"l":5.22,"c":5.62,"v":425900},{"d":"2025-10-15","o":5.59,"h":6.19,"l":5.56,"c":6.11,"v":318400},{"d":"2025-10-16","o":6.21,"h":6.34,"l":5.74,"c":5.88,"v":378100},{"d":"2025-10-17","o":5.76,"h":6.19,"l":5.71,"c":6.08,"v":354100},{"d":"2025-10-20","o":6.75,"h":12.19,"l":6.72,"c":11,"v":17768400},{"d":"2025-10-21","o":10.84,"h":11.44,"l":10.53,"c":10.85,"v":1065000},{"d":"2025-10-22","o":10.58,"h":10.95,"l":9.73,"c":10.2,"v":620600},{"d":"2025-10-23","o":10.25,"h":11.24,"l":10.18,"c":11.18,"v":437600},{"d":"2025-10-24","o":11.65,"h":11.95,"l":10.92,"c":11,"v":356300},{"d":"2025-10-27","o":11.5,"h":12.71,"l":11.23,"c":12.25,"v":1034300},{"d":"2025-10-28","o":12.15,"h":13.72,"l":11.73,"c":13.62,"v":1156300},{"d":"2025-10-29","o":13.52,"h":15.04,"l":13.23,"c":14.04,"v":1208500},{"d":"2025-10-30","o":14.1,"h":15.18,"l":13.67,"c":14.32,"v":545100},{"d":"2025-10-31","o":14.31,"h":14.7,"l":13.53,"c":14.19,"v":436900},{"d":"2025-11-03","o":14.19,"h":14.2,"l":11.81,"c":12.17,"v":783600},{"d":"2025-11-04","o":11.98,"h":11.98,"l":10.2,"c":11.23,"v":759300},{"d":"2025-11-05","o":11.23,"h":11.65,"l":11.12,"c":11.29,"v":241500},{"d":"2025-11-06","o":11.25,"h":11.51,"l":10.83,"c":11.13,"v":215900},{"d":"2025-11-07","o":10.87,"h":11.56,"l":10.62,"c":11.55,"v":556700},{"d":"2025-11-10","o":11.88,"h":12.9,"l":11.87,"c":12.74,"v":272300},{"d":"2025-11-11","o":12.73,"h":13.76,"l":12.47,"c":13.4,"v":340900},{"d":"2025-11-12","o":13.4,"h":14.69,"l":13.3,"c":14.2,"v":444600},{"d":"2025-11-13","o":14.45,"h":14.45,"l":11.34,"c":11.35,"v":634500},{"d":"2025-11-14","o":11.01,"h":13.23,"l":10.8,"c":12.11,"v":436900},{"d":"2025-11-17","o":12.84,"h":14.79,"l":12.55,"c":13.8,"v":532200},{"d":"2025-11-18","o":13.63,"h":14.92,"l":13.6,"c":14.75,"v":440500},{"d":"2025-11-19","o":14.65,"h":15.78,"l":14.57,"c":15.54,"v":518600},{"d":"2025-11-20","o":15.32,"h":16.49,"l":14.05,"c":14.15,"v":444500},{"d":"2025-11-21","o":14.03,"h":14.17,"l":12.88,"c":13.25,"v":337900},{"d":"2025-11-24","o":13.34,"h":13.56,"l":12.55,"c":13.3,"v":218600},{"d":"2025-11-25","o":13.58,"h":13.83,"l":12.93,"c":13.36,"v":198100},{"d":"2025-11-26","o":13.4,"h":13.79,"l":13.16,"c":13.51,"v":181600},{"d":"2025-11-28","o":13.55,"h":14.08,"l":13.43,"c":13.85,"v":278700},{"d":"2025-12-01","o":13.5,"h":13.73,"l":13.02,"c":13.04,"v":245900},{"d":"2025-12-02","o":13.08,"h":13.27,"l":12.63,"c":12.8,"v":185500},{"d":"2025-12-03","o":12.94,"h":13.66,"l":12.94,"c":13.39,"v":357600},{"d":"2025-12-04","o":13.5,"h":13.62,"l":13.22,"c":13.38,"v":241900},{"d":"2025-12-05","o":13.46,"h":13.71,"l":12.95,"c":13.43,"v":206600},{"d":"2025-12-08","o":13.83,"h":14.33,"l":13.46,"c":13.84,"v":375800},{"d":"2025-12-09","o":13.61,"h":13.84,"l":12.51,"c":13.25,"v":331900},{"d":"2025-12-10","o":13.2,"h":14.32,"l":13.02,"c":14.28,"v":291400},{"d":"2025-12-11","o":14.21,"h":15.31,"l":14,"c":14.68,"v":233300},{"d":"2025-12-12","o":14.96,"h":15.23,"l":14.4,"c":15.13,"v":217600},{"d":"2025-12-15","o":15.25,"h":17.6,"l":15,"c":17.03,"v":1217000},{"d":"2025-12-16","o":16.31,"h":17.68,"l":15.9,"c":17.1,"v":500100},{"d":"2025-12-17","o":17.24,"h":18.64,"l":17.2,"c":18.19,"v":698500},{"d":"2025-12-18","o":17.92,"h":19.97,"l":17.4,"c":19.45,"v":717000},{"d":"2025-12-19","o":20,"h":20.91,"l":19.07,"c":19.98,"v":1287900},{"d":"2025-12-22","o":20,"h":20.21,"l":19.3,"c":20.04,"v":624400},{"d":"2025-12-23","o":19.86,"h":20.84,"l":19.37,"c":19.66,"v":294400},{"d":"2025-12-24","o":19.62,"h":20.01,"l":19.58,"c":19.88,"v":121000},{"d":"2025-12-26","o":19.68,"h":19.68,"l":18.21,"c":18.43,"v":305700},{"d":"2025-12-29","o":18.23,"h":18.86,"l":18,"c":18.57,"v":277200},{"d":"2025-12-30","o":18.8,"h":18.91,"l":17.37,"c":17.94,"v":373400},{"d":"2025-12-31","o":17.76,"h":18.31,"l":17.69,"c":17.8,"v":200600},{"d":"2026-01-02","o":17.95,"h":17.95,"l":16.22,"c":16.59,"v":237100},{"d":"2026-01-05","o":16.63,"h":16.69,"l":15.58,"c":16.53,"v":274300},{"d":"2026-01-06","o":16.56,"h":16.56,"l":14.08,"c":15.08,"v":419800},{"d":"2026-01-07","o":15.01,"h":16.33,"l":15.01,"c":16,"v":208200},{"d":"2026-01-08","o":15.62,"h":16.02,"l":15.48,"c":15.89,"v":170900},{"d":"2026-01-09","o":16.05,"h":17.47,"l":15.69,"c":16.37,"v":215300},{"d":"2026-01-12","o":16.33,"h":17.02,"l":15.68,"c":16.94,"v":135500},{"d":"2026-01-13","o":17.34,"h":17.34,"l":15.9,"c":16.5,"v":147600},{"d":"2026-01-14","o":16.57,"h":17.5,"l":16.08,"c":17.16,"v":160800},{"d":"2026-01-15","o":17.13,"h":17.14,"l":16.6,"c":17.02,"v":84400},{"d":"2026-01-16","o":17.07,"h":17.51,"l":16.55,"c":17.17,"v":206800},{"d":"2026-01-20","o":16.67,"h":18.5,"l":16.3,"c":17.42,"v":220300},{"d":"2026-01-21","o":17.6,"h":17.94,"l":16.94,"c":17.59,"v":98300},{"d":"2026-01-22","o":17.62,"h":18.09,"l":17.18,"c":17.18,"v":110700},{"d":"2026-01-23","o":17,"h":17.39,"l":16.57,"c":16.61,"v":135900},{"d":"2026-01-26","o":16.34,"h":17.07,"l":16.05,"c":16.41,"v":189800},{"d":"2026-01-27","o":16.41,"h":17,"l":16.41,"c":16.81,"v":69700},{"d":"2026-01-28","o":16.76,"h":16.76,"l":15.3,"c":15.33,"v":130600},{"d":"2026-01-29","o":15.25,"h":15.5,"l":14.75,"c":15.32,"v":311900},{"d":"2026-01-30","o":15.34,"h":15.61,"l":14.38,"c":15.48,"v":199300},{"d":"2026-02-02","o":15.28,"h":16.25,"l":14.4,"c":15.81,"v":245000},{"d":"2026-02-03","o":16.05,"h":16.3,"l":15.83,"c":16.16,"v":150600},{"d":"2026-02-04","o":16,"h":16.06,"l":14.58,"c":15,"v":342500},{"d":"2026-02-05","o":14.68,"h":15.34,"l":14.02,"c":14.11,"v":320300},{"d":"2026-02-06","o":14.35,"h":15.41,"l":13.91,"c":15.22,"v":301600},{"d":"2026-02-09","o":15.22,"h":16.85,"l":14.8,"c":16.84,"v":314500},{"d":"2026-02-10","o":16.85,"h":16.85,"l":16.18,"c":16.65,"v":295700},{"d":"2026-02-11","o":16.66,"h":16.8,"l":15.56,"c":16.71,"v":213700},{"d":"2026-02-12","o":16.84,"h":16.95,"l":15.97,"c":16.44,"v":166500},{"d":"2026-02-13","o":16.8,"h":17.55,"l":16.06,"c":16.89,"v":209800},{"d":"2026-02-17","o":16.63,"h":19.35,"l":16.63,"c":19.26,"v":332900},{"d":"2026-02-18","o":19.37,"h":19.42,"l":17.58,"c":18.12,"v":203600},{"d":"2026-02-19","o":18.1,"h":19.86,"l":17.93,"c":19.5,"v":382900},{"d":"2026-02-20","o":19.28,"h":19.49,"l":17.08,"c":17.62,"v":171600},{"d":"2026-02-23","o":17.41,"h":18.49,"l":17.41,"c":18.3,"v":125900},{"d":"2026-02-24","o":18.4,"h":19.91,"l":18,"c":19.32,"v":221700},{"d":"2026-02-25","o":19.3,"h":19.85,"l":18.65,"c":18.99,"v":109500},{"d":"2026-02-26","o":19.13,"h":19.3,"l":18.42,"c":19.29,"v":109300},{"d":"2026-02-27","o":18.94,"h":19.74,"l":18.78,"c":19.69,"v":91600},{"d":"2026-03-02","o":19.35,"h":21.56,"l":19.16,"c":20.63,"v":267300},{"d":"2026-03-03","o":19.88,"h":20.55,"l":18.56,"c":20.11,"v":165800},{"d":"2026-03-04","o":20.29,"h":21.57,"l":19.53,"c":21.43,"v":128400},{"d":"2026-03-05","o":20.7,"h":21,"l":19.28,"c":20.58,"v":155600},{"d":"2026-03-06","o":20.14,"h":21.49,"l":20.03,"c":20.76,"v":218400},{"d":"2026-03-09","o":20.28,"h":22,"l":20.28,"c":21.99,"v":327600},{"d":"2026-03-10","o":21.85,"h":22.5,"l":20.65,"c":20.88,"v":199300},{"d":"2026-03-11","o":20.72,"h":23.56,"l":20.63,"c":23.05,"v":444100},{"d":"2026-03-12","o":22.8,"h":23.18,"l":21.23,"c":22.23,"v":322400},{"d":"2026-03-13","o":22.22,"h":22.83,"l":21.78,"c":22.26,"v":263900},{"d":"2026-03-16","o":22.52,"h":25.12,"l":21.76,"c":24.29,"v":792600},{"d":"2026-03-17","o":24.32,"h":25.17,"l":22.3,"c":22.36,"v":398000},{"d":"2026-03-18","o":22.66,"h":23.17,"l":21.86,"c":22.52,"v":296100},{"d":"2026-03-19","o":22.06,"h":22.52,"l":20.94,"c":22.04,"v":347500},{"d":"2026-03-20","o":21.25,"h":22.4,"l":20.57,"c":21.47,"v":423600},{"d":"2026-03-23","o":21.48,"h":22.4,"l":19.61,"c":20.02,"v":496900},{"d":"2026-03-24","o":19.77,"h":20.46,"l":19.41,"c":20.19,"v":167400},{"d":"2026-03-25","o":20.05,"h":21.12,"l":19.98,"c":20.67,"v":186100},{"d":"2026-03-26","o":20.35,"h":21.55,"l":20.27,"c":20.82,"v":211500},{"d":"2026-03-27","o":20.7,"h":21.42,"l":19.85,"c":20.5,"v":201800},{"d":"2026-03-30","o":20.63,"h":21.24,"l":19.67,"c":19.98,"v":174700},{"d":"2026-03-31","o":20.35,"h":23.05,"l":20,"c":22.48,"v":682486},{"d":"2026-04-01","o":22.57,"h":23.87,"l":21.97,"c":23.41,"v":354002},{"d":"2026-04-02","o":20,"h":22.92,"l":19.53,"c":21.68,"v":691063},{"d":"2026-04-06","o":21.35,"h":22.63,"l":21.01,"c":22.53,"v":330435},{"d":"2026-04-07","o":22.34,"h":22.23,"l":20.89,"c":21.35,"v":245058},{"d":"2026-04-08","o":21.85,"h":22.3,"l":21.57,"c":21.71,"v":235970},{"d":"2026-04-09","o":21.46,"h":22.55,"l":20.82,"c":22.4,"v":194049},{"d":"2026-04-10","o":22.53,"h":22.78,"l":21.74,"c":22.78,"v":160608},{"d":"2026-04-13","o":22.69,"h":25.9,"l":22.29,"c":25.75,"v":785365},{"d":"2026-04-14","o":26.45,"h":27.5,"l":25.6,"c":25.82,"v":487927},{"d":"2026-04-15","o":25.45,"h":25.76,"l":24.76,"c":25.47,"v":298006},{"d":"2026-04-16","o":25.5,"h":26.25,"l":25.06,"c":26.06,"v":283376},{"d":"2026-04-17","o":26.25,"h":28.11,"l":25.81,"c":27.72,"v":304781},{"d":"2026-04-20","o":27.59,"h":27.4,"l":26.01,"c":27.33,"v":332445},{"d":"2026-04-21","o":27.14,"h":27.35,"l":24.84,"c":25.59,"v":317918},{"d":"2026-04-22","o":26.22,"h":28.44,"l":25.96,"c":27.16,"v":315913},{"d":"2026-04-23","o":26.94,"h":27.87,"l":25.43,"c":25.71,"v":230049},{"d":"2026-04-24","o":25.92,"h":26.01,"l":24.15,"c":24.52,"v":162440},{"d":"2026-04-27","o":24.55,"h":25.66,"l":23.92,"c":24.27,"v":185315},{"d":"2026-04-28","o":24.24,"h":24.99,"l":23.69,"c":24.47,"v":113518},{"d":"2026-04-29","o":24.39,"h":24.37,"l":23.52,"c":24.3,"v":116560},{"d":"2026-04-30","o":24.6,"h":25.84,"l":23.28,"c":25.66,"v":303544},{"d":"2026-05-01","o":25.46,"h":25.75,"l":24.25,"c":24.94,"v":207730},{"d":"2026-05-04","o":25.12,"h":26,"l":24.75,"c":25.19,"v":212836},{"d":"2026-05-05","o":25.91,"h":26.78,"l":24.8,"c":25.45,"v":266266},{"d":"2026-05-06","o":25.23,"h":26.06,"l":24.41,"c":24.49,"v":324484},{"d":"2026-05-07","o":24.23,"h":24.46,"l":23.33,"c":24.07,"v":580886},{"d":"2026-05-08","o":24.47,"h":24.91,"l":23.65,"c":24.26,"v":150578},{"d":"2026-05-11","o":24.34,"h":26.05,"l":23.75,"c":24.53,"v":360657},{"d":"2026-05-12","o":24.6,"h":24.95,"l":23.55,"c":24.63,"v":206767},{"d":"2026-05-13","o":23.92,"h":23.99,"l":22.41,"c":22.85,"v":374611},{"d":"2026-05-14","o":22,"h":23.91,"l":21.93,"c":23.59,"v":477740},{"d":"2026-05-15","o":23.04,"h":23.5,"l":22.41,"c":22.98,"v":376315},{"d":"2026-05-18","o":22.7,"h":23.25,"l":21.2,"c":21.8,"v":653256},{"d":"2026-05-19","o":21.71,"h":22.36,"l":20.21,"c":20.45,"v":304404}]