[{"d":"2023-07-14","o":21.5,"h":21.96,"l":19.99,"c":21.23,"v":4710200},{"d":"2023-07-17","o":20.4,"h":21.75,"l":20.02,"c":20.8,"v":417900},{"d":"2023-07-18","o":20.8,"h":21.55,"l":20.27,"c":20.7,"v":306200},{"d":"2023-07-19","o":20.46,"h":21.08,"l":20.31,"c":20.45,"v":212600},{"d":"2023-07-20","o":20.41,"h":20.84,"l":20.06,"c":20.41,"v":92800},{"d":"2023-07-21","o":20.69,"h":20.69,"l":20.13,"c":20.4,"v":276400},{"d":"2023-07-24","o":20.4,"h":20.46,"l":19.98,"c":20.32,"v":162200},{"d":"2023-07-25","o":20.16,"h":21.29,"l":20.16,"c":20.66,"v":80200},{"d":"2023-07-26","o":20.51,"h":21.4,"l":20.48,"c":21.03,"v":101400},{"d":"2023-07-27","o":21.07,"h":21.47,"l":20.57,"c":21.29,"v":241400},{"d":"2023-07-28","o":21.5,"h":21.5,"l":20.3,"c":20.75,"v":298800},{"d":"2023-07-31","o":20.62,"h":21.4,"l":20.35,"c":21.4,"v":72800},{"d":"2023-08-01","o":21.18,"h":21.43,"l":20.45,"c":21.43,"v":47600},{"d":"2023-08-02","o":21.64,"h":21.91,"l":20.31,"c":20.81,"v":153900},{"d":"2023-08-03","o":20.51,"h":21.28,"l":20.42,"c":21.12,"v":127600},{"d":"2023-08-04","o":20.88,"h":21.47,"l":20.61,"c":20.7,"v":81200},{"d":"2023-08-07","o":20.68,"h":20.89,"l":20.41,"c":20.5,"v":202600},{"d":"2023-08-08","o":21.13,"h":21.99,"l":20.67,"c":21.46,"v":162400},{"d":"2023-08-09","o":21.65,"h":22.02,"l":21.25,"c":21.62,"v":124300},{"d":"2023-08-10","o":21.76,"h":22.53,"l":21.5,"c":21.95,"v":201900},{"d":"2023-08-11","o":21.78,"h":22.88,"l":21.51,"c":21.67,"v":118600},{"d":"2023-08-14","o":21.81,"h":23.06,"l":21.13,"c":22.55,"v":120900},{"d":"2023-08-15","o":22.36,"h":22.58,"l":22.02,"c":22.22,"v":108400},{"d":"2023-08-16","o":22.06,"h":23.33,"l":22.06,"c":23.19,"v":194500},{"d":"2023-08-17","o":23.55,"h":23.91,"l":22.8,"c":23.6,"v":172600},{"d":"2023-08-18","o":23.81,"h":24.25,"l":23.26,"c":24.24,"v":143700},{"d":"2023-08-21","o":24.29,"h":25,"l":22.95,"c":24.3,"v":412800},{"d":"2023-08-22","o":24.38,"h":25.09,"l":23.83,"c":24.21,"v":521300},{"d":"2023-08-23","o":24.02,"h":24.97,"l":23.86,"c":24.55,"v":297300},{"d":"2023-08-24","o":24.59,"h":25.54,"l":24.4,"c":24.7,"v":198900},{"d":"2023-08-25","o":24.94,"h":24.94,"l":23.48,"c":23.75,"v":298200},{"d":"2023-08-28","o":23.56,"h":23.83,"l":23.23,"c":23.33,"v":169200},{"d":"2023-08-29","o":23.33,"h":23.9,"l":23.04,"c":23.5,"v":176500},{"d":"2023-08-30","o":24.45,"h":24.45,"l":23.3,"c":23.9,"v":325200},{"d":"2023-08-31","o":23.92,"h":24.45,"l":22.94,"c":22.94,"v":178500},{"d":"2023-09-01","o":22.94,"h":25.15,"l":22.94,"c":24.71,"v":322900},{"d":"2023-09-05","o":25.01,"h":25.41,"l":23.63,"c":23.8,"v":294700},{"d":"2023-09-06","o":23.8,"h":25.35,"l":23.39,"c":23.67,"v":137600},{"d":"2023-09-07","o":23.42,"h":23.84,"l":23.25,"c":23.62,"v":131200},{"d":"2023-09-08","o":23.25,"h":23.91,"l":23.05,"c":23.19,"v":104100},{"d":"2023-09-11","o":23.36,"h":24.33,"l":22.84,"c":22.88,"v":175200},{"d":"2023-09-12","o":22.42,"h":23.09,"l":21.96,"c":22,"v":252400},{"d":"2023-09-13","o":21.92,"h":22.57,"l":21.17,"c":21.67,"v":435000},{"d":"2023-09-14","o":21.53,"h":21.84,"l":20.35,"c":20.79,"v":305000},{"d":"2023-09-15","o":20.4,"h":20.92,"l":19.96,"c":20.57,"v":4173500},{"d":"2023-09-18","o":20.46,"h":23.27,"l":20.46,"c":22.88,"v":559700},{"d":"2023-09-19","o":23.1,"h":23.5,"l":22.28,"c":22.98,"v":389500},{"d":"2023-09-20","o":22.96,"h":23.7,"l":20.78,"c":20.84,"v":432400},{"d":"2023-09-21","o":20.84,"h":21.95,"l":20.59,"c":21.34,"v":360600},{"d":"2023-09-22","o":21.17,"h":21.75,"l":20.28,"c":20.87,"v":437600},{"d":"2023-09-25","o":20.8,"h":21.36,"l":19.79,"c":19.98,"v":179900},{"d":"2023-09-26","o":19.89,"h":21.39,"l":18.99,"c":20.8,"v":122800},{"d":"2023-09-27","o":20.7,"h":21.52,"l":20.03,"c":21.46,"v":91300},{"d":"2023-09-28","o":21.3,"h":21.3,"l":20.12,"c":20.68,"v":342200},{"d":"2023-09-29","o":20.72,"h":21.46,"l":20.3,"c":21.3,"v":155700},{"d":"2023-10-02","o":21.26,"h":21.44,"l":19.84,"c":20.4,"v":603800},{"d":"2023-10-03","o":20.4,"h":21.08,"l":19.91,"c":20.72,"v":414500},{"d":"2023-10-04","o":20.66,"h":21.36,"l":20.17,"c":20.5,"v":276800},{"d":"2023-10-05","o":20.39,"h":21.46,"l":20.33,"c":21.44,"v":216400},{"d":"2023-10-06","o":21.61,"h":22.45,"l":20.2,"c":22.15,"v":212800},{"d":"2023-10-09","o":22.04,"h":22.04,"l":20.86,"c":20.94,"v":98300},{"d":"2023-10-10","o":20.76,"h":22.04,"l":20.47,"c":21.28,"v":133200},{"d":"2023-10-11","o":21.21,"h":21.85,"l":20.17,"c":20.36,"v":118600},{"d":"2023-10-12","o":20.37,"h":20.76,"l":19.68,"c":20,"v":258200},{"d":"2023-10-13","o":19.99,"h":20.24,"l":19.69,"c":19.99,"v":157100},{"d":"2023-10-16","o":20.06,"h":20.46,"l":19.75,"c":20.37,"v":133300},{"d":"2023-10-17","o":20.48,"h":21.31,"l":19.98,"c":21.15,"v":156000},{"d":"2023-10-18","o":21.26,"h":21.8,"l":19.83,"c":20.07,"v":252400},{"d":"2023-10-19","o":19.91,"h":20.55,"l":19.67,"c":19.97,"v":414300},{"d":"2023-10-20","o":19.95,"h":20.16,"l":17,"c":17.04,"v":384000},{"d":"2023-10-23","o":17.01,"h":17.01,"l":15.65,"c":15.66,"v":957100},{"d":"2023-10-24","o":16,"h":16.31,"l":15.52,"c":16.22,"v":647000},{"d":"2023-10-25","o":16,"h":16.05,"l":14.92,"c":15.33,"v":405700},{"d":"2023-10-26","o":15.3,"h":15.35,"l":14.95,"c":15,"v":404900},{"d":"2023-10-27","o":15.03,"h":15.85,"l":14.51,"c":15.76,"v":236700},{"d":"2023-10-30","o":16.01,"h":17.09,"l":15.59,"c":16.67,"v":177700},{"d":"2023-10-31","o":16.9,"h":17.38,"l":15.78,"c":17.18,"v":185600},{"d":"2023-11-01","o":17.08,"h":18.01,"l":16.74,"c":17.93,"v":152500},{"d":"2023-11-02","o":18.25,"h":18.83,"l":17.87,"c":18.59,"v":123800},{"d":"2023-11-03","o":19.01,"h":19.3,"l":18.79,"c":19.08,"v":81900},{"d":"2023-11-06","o":19,"h":19.28,"l":17.16,"c":17.27,"v":126000},{"d":"2023-11-07","o":17.01,"h":17.75,"l":16.99,"c":17.06,"v":163600},{"d":"2023-11-08","o":17.25,"h":17.55,"l":16,"c":16.2,"v":994700},{"d":"2023-11-09","o":16.39,"h":17.9,"l":15.9,"c":15.93,"v":655900},{"d":"2023-11-10","o":15.92,"h":15.92,"l":14.19,"c":15.17,"v":434000},{"d":"2023-11-13","o":14.91,"h":16.3,"l":14.91,"c":16.28,"v":347200},{"d":"2023-11-14","o":16.63,"h":17.63,"l":16.38,"c":17.11,"v":359100},{"d":"2023-11-15","o":17.41,"h":18.9,"l":17.41,"c":17.86,"v":302800},{"d":"2023-11-16","o":17.86,"h":19,"l":16.62,"c":16.81,"v":196500},{"d":"2023-11-17","o":16.94,"h":18.32,"l":16.94,"c":18.3,"v":125400},{"d":"2023-11-20","o":18.66,"h":20.82,"l":18,"c":18.02,"v":178600},{"d":"2023-11-21","o":17.73,"h":18.12,"l":17.05,"c":17.56,"v":115900},{"d":"2023-11-22","o":17.97,"h":18.28,"l":17.16,"c":17.23,"v":131400},{"d":"2023-11-24","o":17.12,"h":17.73,"l":16.97,"c":17.2,"v":80500},{"d":"2023-11-27","o":17.11,"h":18.52,"l":16.59,"c":16.86,"v":329500},{"d":"2023-11-28","o":17.02,"h":17.42,"l":16.39,"c":17.27,"v":511900},{"d":"2023-11-29","o":17.63,"h":18.65,"l":17.59,"c":17.87,"v":116300},{"d":"2023-11-30","o":18.08,"h":19.89,"l":17.17,"c":19.51,"v":874100},{"d":"2023-12-01","o":19.31,"h":20.02,"l":18.24,"c":19.87,"v":304800},{"d":"2023-12-04","o":19.91,"h":20.58,"l":19.43,"c":20.3,"v":130900},{"d":"2023-12-05","o":19.96,"h":21.41,"l":18.84,"c":21.17,"v":931600},{"d":"2023-12-06","o":21.57,"h":22.24,"l":21.04,"c":21.5,"v":248200},{"d":"2023-12-07","o":21.59,"h":22.52,"l":21.22,"c":21.74,"v":141000},{"d":"2023-12-08","o":21.67,"h":22.94,"l":20.62,"c":21.48,"v":437200},{"d":"2023-12-11","o":21.6,"h":21.6,"l":19.91,"c":20.84,"v":391900},{"d":"2023-12-12","o":21,"h":21.69,"l":20.19,"c":21.33,"v":142500},{"d":"2023-12-13","o":21.33,"h":22.29,"l":21.16,"c":22.13,"v":182400},{"d":"2023-12-14","o":22.78,"h":23.36,"l":20.78,"c":23.24,"v":142400},{"d":"2023-12-15","o":23.62,"h":23.65,"l":22.11,"c":22.84,"v":761700},{"d":"2023-12-18","o":22.87,"h":23.6,"l":22.41,"c":22.86,"v":309600},{"d":"2023-12-19","o":23.31,"h":23.4,"l":22.2,"c":23.22,"v":157200},{"d":"2023-12-20","o":23.89,"h":25.53,"l":23.71,"c":24.79,"v":496600},{"d":"2023-12-21","o":25.03,"h":25.89,"l":24.88,"c":25.55,"v":261400},{"d":"2023-12-22","o":25.88,"h":28.66,"l":25.85,"c":28.01,"v":364400},{"d":"2023-12-26","o":28.28,"h":33.08,"l":28.07,"c":31.07,"v":413000},{"d":"2023-12-27","o":31.05,"h":31.2,"l":29.56,"c":29.7,"v":230800},{"d":"2023-12-28","o":29.49,"h":30.1,"l":29.12,"c":30.02,"v":203000},{"d":"2023-12-29","o":30.02,"h":31.62,"l":27.93,"c":27.94,"v":266100},{"d":"2024-01-02","o":27.45,"h":28.74,"l":27.27,"c":28.51,"v":331600},{"d":"2024-01-03","o":28.86,"h":29.73,"l":27.36,"c":27.65,"v":210800},{"d":"2024-01-04","o":27.83,"h":28.79,"l":27.34,"c":28.25,"v":161600},{"d":"2024-01-05","o":27.75,"h":28.8,"l":27.19,"c":27.56,"v":117400},{"d":"2024-01-08","o":27.28,"h":29.6,"l":27.05,"c":29.54,"v":98700},{"d":"2024-01-09","o":29.06,"h":31.49,"l":29.06,"c":30.75,"v":234400},{"d":"2024-01-10","o":30.73,"h":32.55,"l":30.14,"c":32.29,"v":476500},{"d":"2024-01-11","o":31.77,"h":32.74,"l":30.88,"c":31.85,"v":567000},{"d":"2024-01-12","o":32.78,"h":33.78,"l":31.66,"c":31.95,"v":242900},{"d":"2024-01-16","o":31.5,"h":33.01,"l":30.84,"c":32.57,"v":290400},{"d":"2024-01-17","o":31.9,"h":32.9,"l":30.98,"c":31.6,"v":295000},{"d":"2024-01-18","o":31.78,"h":32.36,"l":31.07,"c":32.19,"v":162300},{"d":"2024-01-19","o":32.58,"h":34.06,"l":31.75,"c":33.69,"v":583500},{"d":"2024-01-22","o":34.09,"h":34.87,"l":33.33,"c":34.42,"v":383800},{"d":"2024-01-23","o":35.02,"h":35.28,"l":33.54,"c":34.75,"v":332500},{"d":"2024-01-24","o":35.1,"h":36.3,"l":34.69,"c":34.9,"v":446300},{"d":"2024-01-25","o":35.67,"h":36.33,"l":34.85,"c":36.09,"v":425600},{"d":"2024-01-26","o":36.51,"h":36.94,"l":35.62,"c":36.5,"v":344900},{"d":"2024-01-29","o":36.74,"h":37.31,"l":35.65,"c":37.15,"v":363500},{"d":"2024-01-30","o":37.43,"h":37.43,"l":33.95,"c":34.4,"v":533200},{"d":"2024-01-31","o":34.09,"h":36,"l":33.12,"c":33.5,"v":777600},{"d":"2024-02-01","o":34.12,"h":34.37,"l":33.19,"c":33.99,"v":220300},{"d":"2024-02-02","o":33.17,"h":35.23,"l":32.78,"c":34.8,"v":200600},{"d":"2024-02-05","o":34.2,"h":36.68,"l":33.66,"c":36,"v":341000},{"d":"2024-02-06","o":35.8,"h":36.38,"l":35.21,"c":35.94,"v":152100},{"d":"2024-02-07","o":36.24,"h":37.02,"l":35.8,"c":36.85,"v":270400},{"d":"2024-02-08","o":37.24,"h":37.57,"l":36.33,"c":37,"v":180500},{"d":"2024-02-09","o":37.33,"h":38.06,"l":35.29,"c":35.85,"v":498800},{"d":"2024-02-12","o":35.31,"h":37.25,"l":34.65,"c":35.51,"v":458600},{"d":"2024-02-13","o":33.98,"h":36.26,"l":33.98,"c":35.8,"v":611800},{"d":"2024-02-14","o":36.75,"h":36.75,"l":34.96,"c":35.12,"v":206200},{"d":"2024-02-15","o":35.78,"h":36.06,"l":34.69,"c":35.74,"v":368200},{"d":"2024-02-16","o":35.67,"h":37.15,"l":35.48,"c":35.92,"v":249400},{"d":"2024-02-20","o":35.45,"h":36.13,"l":33.14,"c":34.5,"v":368200},{"d":"2024-02-21","o":34.45,"h":34.75,"l":33.7,"c":34.6,"v":213900},{"d":"2024-02-22","o":34.94,"h":36.31,"l":34.61,"c":35.11,"v":317500},{"d":"2024-02-23","o":34.97,"h":35.73,"l":34.61,"c":34.91,"v":317500},{"d":"2024-02-26","o":34.82,"h":36.08,"l":34.42,"c":34.9,"v":218500},{"d":"2024-02-27","o":35.34,"h":35.43,"l":34.49,"c":34.8,"v":445900},{"d":"2024-02-28","o":34.47,"h":35.82,"l":34.09,"c":35.53,"v":586100},{"d":"2024-02-29","o":36.08,"h":36.87,"l":34.46,"c":34.82,"v":291800},{"d":"2024-03-01","o":34.85,"h":38.4,"l":34.54,"c":37.24,"v":563700},{"d":"2024-03-04","o":37.9,"h":43.25,"l":37.78,"c":41.74,"v":1372600},{"d":"2024-03-05","o":59.91,"h":65.41,"l":52.89,"c":59.3,"v":6358100},{"d":"2024-03-06","o":61.08,"h":67.2,"l":59.42,"c":66.69,"v":1497600},{"d":"2024-03-07","o":66.34,"h":67.25,"l":62.39,"c":65.24,"v":709000},{"d":"2024-03-08","o":66.01,"h":68.5,"l":64.57,"c":67.54,"v":2759600},{"d":"2024-03-11","o":67.6,"h":71.8,"l":65.4,"c":66.22,"v":1065300},{"d":"2024-03-12","o":66.4,"h":69.89,"l":66.09,"c":69.34,"v":690200},{"d":"2024-03-13","o":69.34,"h":72.29,"l":68.08,"c":69.8,"v":575700},{"d":"2024-03-14","o":69.71,"h":70.76,"l":64.2,"c":65.19,"v":699900},{"d":"2024-03-15","o":65.35,"h":69.23,"l":64.41,"c":68.31,"v":4235500},{"d":"2024-03-18","o":68.24,"h":68.81,"l":64.84,"c":65.44,"v":787300},{"d":"2024-03-19","o":64.46,"h":66.63,"l":64.46,"c":66.22,"v":642600},{"d":"2024-03-20","o":65.9,"h":68.2,"l":65.07,"c":66.98,"v":533000},{"d":"2024-03-21","o":66.94,"h":69.83,"l":65.9,"c":66.54,"v":522000},{"d":"2024-03-22","o":67.63,"h":71.75,"l":66.34,"c":68.43,"v":1096000},{"d":"2024-03-25","o":68.84,"h":70.56,"l":63.6,"c":65,"v":712600},{"d":"2024-03-26","o":64.2,"h":67.99,"l":64.13,"c":65.73,"v":659100},{"d":"2024-03-27","o":66.76,"h":69.12,"l":66.15,"c":68.11,"v":404400},{"d":"2024-03-28","o":68.5,"h":69.4,"l":66.19,"c":66.45,"v":425800},{"d":"2024-04-01","o":66.22,"h":68.21,"l":63.69,"c":65.05,"v":532000},{"d":"2024-04-02","o":63.59,"h":66.8,"l":59.02,"c":59.9,"v":1480600},{"d":"2024-04-03","o":59.01,"h":62.58,"l":59.01,"c":60,"v":829600},{"d":"2024-04-04","o":60.94,"h":62.74,"l":58.97,"c":59,"v":510900},{"d":"2024-04-05","o":58.37,"h":60.02,"l":56.35,"c":56.81,"v":434500},{"d":"2024-04-08","o":56.21,"h":56.29,"l":53.54,"c":54.62,"v":512500},{"d":"2024-04-09","o":54.89,"h":56.54,"l":54.24,"c":56.37,"v":455900},{"d":"2024-04-10","o":52.55,"h":55.72,"l":52.05,"c":52.77,"v":406000},{"d":"2024-04-11","o":53.71,"h":58.18,"l":52.79,"c":58.04,"v":372300},{"d":"2024-04-12","o":57.54,"h":58.14,"l":53.76,"c":55.05,"v":583600},{"d":"2024-04-15","o":55.8,"h":58,"l":51.57,"c":53.07,"v":381600},{"d":"2024-04-16","o":52.35,"h":54.07,"l":50.59,"c":50.66,"v":345400},{"d":"2024-04-17","o":51.42,"h":52.62,"l":50.03,"c":51.5,"v":445000},{"d":"2024-04-18","o":51.56,"h":52.31,"l":48,"c":48.35,"v":387400},{"d":"2024-04-19","o":48.01,"h":49.71,"l":45.74,"c":46.91,"v":473700},{"d":"2024-04-22","o":47.65,"h":49.64,"l":46.71,"c":48.64,"v":208700},{"d":"2024-04-23","o":49.04,"h":51,"l":49.04,"c":49.77,"v":277500},{"d":"2024-04-24","o":49.37,"h":50.48,"l":45.73,"c":46.54,"v":283400},{"d":"2024-04-25","o":45.32,"h":46.72,"l":43.6,"c":45.86,"v":317700},{"d":"2024-04-26","o":46.17,"h":47.47,"l":44.52,"c":47.13,"v":238500},{"d":"2024-04-29","o":47.21,"h":49.77,"l":47.21,"c":49,"v":207000},{"d":"2024-04-30","o":48.14,"h":51.01,"l":48.14,"c":50.3,"v":397400},{"d":"2024-05-01","o":50.42,"h":51.56,"l":48.25,"c":50.91,"v":404200},{"d":"2024-05-02","o":51.66,"h":52.54,"l":50.14,"c":52.2,"v":356100},{"d":"2024-05-03","o":53.79,"h":54.89,"l":52.26,"c":54.19,"v":346100},{"d":"2024-05-06","o":54.54,"h":55.31,"l":53.44,"c":54.31,"v":227300},{"d":"2024-05-07","o":54.2,"h":54.31,"l":51.05,"c":52.22,"v":188500},{"d":"2024-05-08","o":51.33,"h":52.23,"l":49.57,"c":51.26,"v":181900},{"d":"2024-05-09","o":51.59,"h":53.05,"l":50.81,"c":52.92,"v":185100},{"d":"2024-05-10","o":56.1,"h":56.1,"l":51.3,"c":53.22,"v":211200},{"d":"2024-05-13","o":54.07,"h":54.96,"l":52.58,"c":52.73,"v":296300},{"d":"2024-05-14","o":53.72,"h":54.72,"l":52.85,"c":54,"v":1776500},{"d":"2024-05-15","o":55.54,"h":55.54,"l":51.99,"c":53.3,"v":656800},{"d":"2024-05-16","o":52.89,"h":54.22,"l":52.89,"c":53.75,"v":484900},{"d":"2024-05-17","o":54.59,"h":54.59,"l":50.19,"c":50.31,"v":442900},{"d":"2024-05-20","o":50.19,"h":53.1,"l":50,"c":52.42,"v":450700},{"d":"2024-05-21","o":51.94,"h":52.07,"l":48.14,"c":49.21,"v":571800},{"d":"2024-05-22","o":49.29,"h":50.21,"l":47.71,"c":47.87,"v":290800},{"d":"2024-05-23","o":48.39,"h":48.44,"l":45.85,"c":46.04,"v":429300},{"d":"2024-05-24","o":46.32,"h":49.45,"l":45.61,"c":48.03,"v":315800},{"d":"2024-05-28","o":48.19,"h":49.39,"l":46.71,"c":47.86,"v":333800},{"d":"2024-05-29","o":46.58,"h":47.49,"l":45.01,"c":45.18,"v":424600},{"d":"2024-05-30","o":45.48,"h":46.57,"l":45.08,"c":46.36,"v":372500},{"d":"2024-05-31","o":46.74,"h":47.33,"l":45.38,"c":45.64,"v":416000},{"d":"2024-06-03","o":46.49,"h":47.43,"l":44.94,"c":45.93,"v":270700},{"d":"2024-06-04","o":45.51,"h":45.86,"l":43.65,"c":43.98,"v":302600},{"d":"2024-06-05","o":44.28,"h":45.17,"l":43.56,"c":43.85,"v":434100},{"d":"2024-06-06","o":43.65,"h":43.74,"l":41.95,"c":42.12,"v":336200},{"d":"2024-06-07","o":41.38,"h":41.96,"l":40.4,"c":41.69,"v":533000},{"d":"2024-06-10","o":41.09,"h":43.93,"l":40.97,"c":43.9,"v":350000},{"d":"2024-06-11","o":43.39,"h":43.65,"l":42.54,"c":43.21,"v":276000},{"d":"2024-06-12","o":45.97,"h":45.97,"l":43.62,"c":44.31,"v":335500},{"d":"2024-06-13","o":44.14,"h":45.04,"l":42.15,"c":43.12,"v":222800},{"d":"2024-06-14","o":42.23,"h":42.93,"l":40.22,"c":41.14,"v":396500},{"d":"2024-06-17","o":40.85,"h":41.64,"l":38.62,"c":38.99,"v":514200},{"d":"2024-06-18","o":39.13,"h":39.33,"l":36.26,"c":36.37,"v":945600},{"d":"2024-06-20","o":36.7,"h":38.49,"l":36.7,"c":38.05,"v":781200},{"d":"2024-06-21","o":38.09,"h":38.94,"l":37.42,"c":38,"v":1031500},{"d":"2024-06-24","o":38.03,"h":41.06,"l":37.61,"c":39,"v":461900},{"d":"2024-06-25","o":38.91,"h":38.91,"l":37.35,"c":37.47,"v":338000},{"d":"2024-06-26","o":37.15,"h":38.3,"l":36.43,"c":38.25,"v":468500},{"d":"2024-06-27","o":38.4,"h":40.18,"l":36.99,"c":39.95,"v":436900},{"d":"2024-06-28","o":40.13,"h":40.83,"l":38.17,"c":39.35,"v":1943300},{"d":"2024-07-01","o":39.3,"h":40.2,"l":38.58,"c":38.58,"v":398400},{"d":"2024-07-02","o":38.26,"h":38.6,"l":37.38,"c":38.21,"v":390000},{"d":"2024-07-03","o":38.57,"h":38.57,"l":36.6,"c":37.5,"v":184400},{"d":"2024-07-05","o":37.5,"h":38.06,"l":36.67,"c":38.02,"v":204500},{"d":"2024-07-08","o":38.54,"h":39.61,"l":38.05,"c":39.6,"v":307800},{"d":"2024-07-09","o":39.62,"h":40.71,"l":39.36,"c":40.12,"v":932700},{"d":"2024-07-10","o":40.35,"h":44.13,"l":40.35,"c":42.19,"v":1152300},{"d":"2024-07-11","o":43.52,"h":47.45,"l":42.87,"c":45.93,"v":659400},{"d":"2024-07-12","o":47.5,"h":48.33,"l":45.27,"c":48.02,"v":469800},{"d":"2024-07-15","o":47.87,"h":49.57,"l":46.56,"c":49.38,"v":421000},{"d":"2024-07-16","o":50.25,"h":52.4,"l":49.94,"c":50.08,"v":431400},{"d":"2024-07-17","o":48.99,"h":50.61,"l":47.69,"c":49.21,"v":490000},{"d":"2024-07-18","o":48.79,"h":49.94,"l":46.02,"c":47.52,"v":450900},{"d":"2024-07-19","o":47.6,"h":47.85,"l":45.7,"c":47.5,"v":268700},{"d":"2024-07-22","o":47.81,"h":50.38,"l":47,"c":50.19,"v":392400},{"d":"2024-07-23","o":49.74,"h":50.99,"l":48.49,"c":50.5,"v":259800},{"d":"2024-07-24","o":49.82,"h":52.08,"l":47.5,"c":47.81,"v":318600},{"d":"2024-07-25","o":48.21,"h":50.06,"l":47.06,"c":48.66,"v":364800},{"d":"2024-07-26","o":50,"h":50.88,"l":48.88,"c":49.95,"v":341100},{"d":"2024-07-29","o":50.06,"h":50.73,"l":48.65,"c":49.52,"v":170800},{"d":"2024-07-30","o":50.14,"h":51,"l":46.81,"c":47.9,"v":497100},{"d":"2024-07-31","o":48.52,"h":49.62,"l":47.47,"c":48.7,"v":284700},{"d":"2024-08-01","o":48.8,"h":49.65,"l":44.48,"c":45.75,"v":303800},{"d":"2024-08-02","o":42.87,"h":44.45,"l":42.25,"c":44.07,"v":502500},{"d":"2024-08-05","o":40.3,"h":42.73,"l":40.13,"c":40.92,"v":464900},{"d":"2024-08-06","o":41.01,"h":43.43,"l":40.58,"c":41.75,"v":403600},{"d":"2024-08-07","o":42.56,"h":42.56,"l":39.9,"c":40.87,"v":566800},{"d":"2024-08-08","o":41.87,"h":41.87,"l":40.03,"c":40.36,"v":398800},{"d":"2024-08-09","o":40.37,"h":41.23,"l":39.85,"c":40.5,"v":277500},{"d":"2024-08-12","o":39.98,"h":44.99,"l":39.15,"c":44.46,"v":567200},{"d":"2024-08-13","o":44.14,"h":44.93,"l":42.75,"c":44.41,"v":437400},{"d":"2024-08-14","o":44.94,"h":44.94,"l":43.56,"c":44.23,"v":299700},{"d":"2024-08-15","o":45.5,"h":46.49,"l":44.12,"c":45.3,"v":223000},{"d":"2024-08-16","o":45.24,"h":45.68,"l":43.88,"c":45.25,"v":250900},{"d":"2024-08-19","o":45.44,"h":50.24,"l":45.28,"c":50.04,"v":313000},{"d":"2024-08-20","o":50,"h":51.65,"l":48.37,"c":48.99,"v":433900},{"d":"2024-08-21","o":49.1,"h":50.25,"l":47.06,"c":48.35,"v":293100},{"d":"2024-08-22","o":48.33,"h":48.5,"l":46.63,"c":47.82,"v":266200},{"d":"2024-08-23","o":48.14,"h":48.98,"l":46.74,"c":48.36,"v":384300},{"d":"2024-08-26","o":48.39,"h":48.77,"l":46.24,"c":47.41,"v":137600},{"d":"2024-08-27","o":47.21,"h":48,"l":46.2,"c":47.53,"v":157200},{"d":"2024-08-28","o":47.36,"h":48.51,"l":47.36,"c":48.43,"v":242100},{"d":"2024-08-29","o":48.27,"h":49.97,"l":47.62,"c":49.43,"v":283300},{"d":"2024-08-30","o":50.12,"h":51.65,"l":49.64,"c":51.17,"v":454900},{"d":"2024-09-03","o":50.96,"h":51.67,"l":47.89,"c":48.4,"v":574500},{"d":"2024-09-04","o":47.77,"h":48.61,"l":46.64,"c":46.95,"v":555300},{"d":"2024-09-05","o":47.26,"h":48.58,"l":46.09,"c":48.24,"v":295500},{"d":"2024-09-06","o":48.25,"h":49,"l":46.5,"c":47.25,"v":225500},{"d":"2024-09-09","o":47.44,"h":49.65,"l":47.14,"c":47.51,"v":745100},{"d":"2024-09-10","o":47.56,"h":50.26,"l":47.48,"c":49.51,"v":339900},{"d":"2024-09-11","o":48.99,"h":51,"l":48.99,"c":50.62,"v":498900},{"d":"2024-09-12","o":50.48,"h":51.7,"l":48.93,"c":49.19,"v":269300},{"d":"2024-09-13","o":49.55,"h":53.35,"l":49.55,"c":51.38,"v":539200},{"d":"2024-09-16","o":51.93,"h":52.46,"l":50.59,"c":51.5,"v":345400},{"d":"2024-09-17","o":51.78,"h":52.85,"l":50.3,"c":50.64,"v":289100},{"d":"2024-09-18","o":50.64,"h":53.76,"l":49.74,"c":53.34,"v":549100},{"d":"2024-09-19","o":55,"h":55,"l":52.63,"c":52.95,"v":347400},{"d":"2024-09-20","o":53.45,"h":59.9,"l":52.96,"c":58.43,"v":1807000},{"d":"2024-09-23","o":59,"h":60.82,"l":57.41,"c":57.7,"v":760000},{"d":"2024-09-24","o":58,"h":60.35,"l":57.31,"c":59.92,"v":377700},{"d":"2024-09-25","o":57,"h":59.39,"l":55.92,"c":57.71,"v":412900},{"d":"2024-09-26","o":58.64,"h":59.14,"l":56.68,"c":58.04,"v":261400},{"d":"2024-09-27","o":58.13,"h":59.06,"l":57.4,"c":57.99,"v":266300},{"d":"2024-09-30","o":57.82,"h":60.08,"l":57.43,"c":58.74,"v":420900},{"d":"2024-10-01","o":58.37,"h":58.93,"l":56.13,"c":57.31,"v":325400},{"d":"2024-10-02","o":56.5,"h":57.15,"l":55.3,"c":56.23,"v":508000},{"d":"2024-10-03","o":55.18,"h":57.89,"l":55.18,"c":56.85,"v":224100},{"d":"2024-10-04","o":57.78,"h":58,"l":54,"c":54.48,"v":325600},{"d":"2024-10-07","o":54.17,"h":55.73,"l":54,"c":55.23,"v":1140400},{"d":"2024-10-08","o":55.42,"h":57.38,"l":55.41,"c":56.11,"v":183700},{"d":"2024-10-09","o":56.2,"h":56.65,"l":53.51,"c":54.25,"v":308400},{"d":"2024-10-10","o":53.21,"h":55.88,"l":52.72,"c":53.91,"v":425400},{"d":"2024-10-11","o":54.08,"h":57.1,"l":53.43,"c":56.94,"v":252500},{"d":"2024-10-14","o":56.34,"h":56.67,"l":54.99,"c":55.81,"v":276900},{"d":"2024-10-15","o":55.52,"h":55.67,"l":52.82,"c":54.88,"v":450300},{"d":"2024-10-16","o":55.11,"h":57.07,"l":54.47,"c":56.8,"v":258800},{"d":"2024-10-17","o":56.94,"h":57.45,"l":55.85,"c":56.23,"v":265100},{"d":"2024-10-18","o":56.11,"h":56.15,"l":52.11,"c":53.53,"v":481500},{"d":"2024-10-21","o":53.24,"h":53.3,"l":51.48,"c":52.97,"v":347800},{"d":"2024-10-22","o":52.44,"h":53.64,"l":51.41,"c":51.79,"v":213200},{"d":"2024-10-23","o":51.56,"h":52.23,"l":50.93,"c":51.43,"v":198000},{"d":"2024-10-24","o":51.82,"h":53.74,"l":51.01,"c":51.95,"v":256200},{"d":"2024-10-25","o":52.45,"h":54.44,"l":52.45,"c":53.23,"v":207400},{"d":"2024-10-28","o":54.23,"h":55.98,"l":53.54,"c":54.91,"v":176600},{"d":"2024-10-29","o":54.68,"h":56.47,"l":54.57,"c":56.33,"v":154500},{"d":"2024-10-30","o":55.88,"h":56.54,"l":54.82,"c":54.9,"v":112600},{"d":"2024-10-31","o":54.72,"h":54.72,"l":50.48,"c":52.04,"v":469800},{"d":"2024-11-01","o":52,"h":54.97,"l":51.73,"c":54.49,"v":466700},{"d":"2024-11-04","o":54.49,"h":57.01,"l":52.37,"c":56.3,"v":327700},{"d":"2024-11-05","o":56.48,"h":58.39,"l":55.53,"c":58.29,"v":326000},{"d":"2024-11-06","o":59.94,"h":60.05,"l":57.95,"c":58.81,"v":789300},{"d":"2024-11-07","o":58.93,"h":60.37,"l":57.85,"c":58.05,"v":772400},{"d":"2024-11-08","o":58.08,"h":62.23,"l":57.92,"c":61.12,"v":407400},{"d":"2024-11-11","o":63.5,"h":63.5,"l":59.32,"c":60.46,"v":281900},{"d":"2024-11-12","o":60.24,"h":61.05,"l":56.21,"c":57.35,"v":288000},{"d":"2024-11-13","o":57.32,"h":59.3,"l":51.53,"c":52.79,"v":558600},{"d":"2024-11-14","o":53.52,"h":53.52,"l":48.49,"c":51.01,"v":448000},{"d":"2024-11-15","o":51.13,"h":51.13,"l":46.4,"c":47.25,"v":526900},{"d":"2024-11-18","o":47.6,"h":48.37,"l":45.11,"c":45.33,"v":596100},{"d":"2024-11-19","o":44.9,"h":46.66,"l":44.7,"c":46.52,"v":341100},{"d":"2024-11-20","o":46.4,"h":46.7,"l":44.37,"c":45.04,"v":348100},{"d":"2024-11-21","o":45.26,"h":46.37,"l":42.85,"c":42.86,"v":472500},{"d":"2024-11-22","o":42.64,"h":44.42,"l":42.34,"c":43.46,"v":517400},{"d":"2024-11-25","o":45.51,"h":45.99,"l":42.52,"c":43.85,"v":713700},{"d":"2024-11-26","o":44.11,"h":44.43,"l":43.12,"c":43.96,"v":448600},{"d":"2024-11-27","o":45.08,"h":45.4,"l":43.9,"c":44.7,"v":549700},{"d":"2024-11-29","o":44.74,"h":45.73,"l":44.09,"c":45.15,"v":208000},{"d":"2024-12-02","o":45.75,"h":48.14,"l":45.15,"c":46.14,"v":1141500},{"d":"2024-12-03","o":46.42,"h":47.5,"l":45.16,"c":46.26,"v":511500},{"d":"2024-12-04","o":46.07,"h":53.62,"l":45.69,"c":52.02,"v":963700},{"d":"2024-12-05","o":51.48,"h":52.92,"l":46.62,"c":47.16,"v":791900},{"d":"2024-12-06","o":47.31,"h":50.47,"l":47.31,"c":49.97,"v":438600},{"d":"2024-12-09","o":49.84,"h":51.39,"l":48.38,"c":49.07,"v":347200},{"d":"2024-12-10","o":49.34,"h":49.63,"l":47.94,"c":48.38,"v":1205400},{"d":"2024-12-11","o":48.62,"h":50.9,"l":47.74,"c":48.77,"v":513200},{"d":"2024-12-12","o":48.77,"h":50.36,"l":43.82,"c":44.32,"v":904200},{"d":"2024-12-13","o":44.14,"h":45.32,"l":41.85,"c":44.5,"v":692100},{"d":"2024-12-16","o":45.85,"h":47.71,"l":43.88,"c":47.21,"v":448000},{"d":"2024-12-17","o":46.87,"h":48.27,"l":45.34,"c":48.09,"v":365200},{"d":"2024-12-18","o":48.24,"h":48.85,"l":43.69,"c":44.69,"v":511000},{"d":"2024-12-19","o":45.31,"h":48.33,"l":44.35,"c":47.02,"v":584100},{"d":"2024-12-20","o":46.48,"h":48.42,"l":45.51,"c":47.71,"v":606200},{"d":"2024-12-23","o":47.2,"h":48.21,"l":46.33,"c":47.5,"v":232600},{"d":"2024-12-24","o":47.1,"h":47.56,"l":46.12,"c":47.32,"v":168100},{"d":"2024-12-26","o":46.55,"h":47.93,"l":46.22,"c":47.18,"v":244600},{"d":"2024-12-27","o":46.66,"h":46.81,"l":44.94,"c":45.81,"v":367600},{"d":"2024-12-30","o":44.96,"h":46.32,"l":43.26,"c":44.64,"v":244600},{"d":"2024-12-31","o":44.72,"h":46.33,"l":43.83,"c":45.3,"v":429700},{"d":"2025-01-02","o":45.87,"h":48.19,"l":45.82,"c":47.15,"v":285200},{"d":"2025-01-03","o":47.39,"h":48.9,"l":46.72,"c":47.77,"v":248600},{"d":"2025-01-06","o":47.63,"h":50.1,"l":47.53,"c":48.29,"v":396000},{"d":"2025-01-07","o":48.39,"h":50.56,"l":48.39,"c":49.57,"v":307700},{"d":"2025-01-08","o":49.4,"h":49.57,"l":47.8,"c":49.21,"v":453100},{"d":"2025-01-10","o":47.61,"h":48.34,"l":39.07,"c":41.05,"v":1366000},{"d":"2025-01-13","o":41,"h":41.03,"l":38.79,"c":40.91,"v":552600},{"d":"2025-01-14","o":41.24,"h":41.24,"l":38.76,"c":39.34,"v":770600},{"d":"2025-01-15","o":40.53,"h":42.98,"l":39.83,"c":40.46,"v":511100},{"d":"2025-01-16","o":40.46,"h":40.46,"l":36.48,"c":36.7,"v":1032500},{"d":"2025-01-17","o":37.25,"h":37.96,"l":36.6,"c":37.06,"v":452000},{"d":"2025-01-21","o":37.69,"h":39.67,"l":37.64,"c":39.46,"v":601500},{"d":"2025-01-22","o":39.47,"h":40.27,"l":38.32,"c":38.92,"v":601300},{"d":"2025-01-23","o":38.63,"h":40.74,"l":37.6,"c":40.21,"v":446800},{"d":"2025-01-24","o":40.31,"h":41.68,"l":39,"c":40.28,"v":437800},{"d":"2025-01-27","o":39.77,"h":41.94,"l":39.73,"c":40.22,"v":414800},{"d":"2025-01-28","o":40.24,"h":40.67,"l":39.37,"c":40.13,"v":517400},{"d":"2025-01-29","o":40.02,"h":41.19,"l":39.86,"c":40.32,"v":296400},{"d":"2025-01-30","o":40.84,"h":43.02,"l":40.17,"c":42.5,"v":491700},{"d":"2025-01-31","o":42.68,"h":44.01,"l":40.96,"c":41.36,"v":347100},{"d":"2025-02-03","o":40.15,"h":42.49,"l":39.93,"c":40.37,"v":685900},{"d":"2025-02-04","o":40.29,"h":41.34,"l":39.63,"c":40.48,"v":264600},{"d":"2025-02-05","o":40.43,"h":41.47,"l":39.87,"c":41.33,"v":387600},{"d":"2025-02-06","o":41.34,"h":41.82,"l":40.42,"c":41.64,"v":421800},{"d":"2025-02-07","o":41.68,"h":42.14,"l":39.29,"c":39.72,"v":385500},{"d":"2025-02-10","o":39.86,"h":40.05,"l":38.95,"c":39.35,"v":545600},{"d":"2025-02-11","o":39.03,"h":39.19,"l":34.22,"c":34.49,"v":1195600},{"d":"2025-02-12","o":33.81,"h":35.59,"l":33.72,"c":35.5,"v":456200},{"d":"2025-02-13","o":35.98,"h":36.62,"l":35.22,"c":36.26,"v":299700},{"d":"2025-02-14","o":36.48,"h":37.42,"l":36.27,"c":36.54,"v":318600},{"d":"2025-02-18","o":36.75,"h":37.22,"l":34.62,"c":34.93,"v":619600},{"d":"2025-02-19","o":34.63,"h":35.19,"l":32.47,"c":33.92,"v":851300},{"d":"2025-02-20","o":33.95,"h":34.54,"l":32.46,"c":33.95,"v":683000},{"d":"2025-02-21","o":34.59,"h":34.95,"l":32.54,"c":34.55,"v":668900},{"d":"2025-02-24","o":34.53,"h":34.8,"l":32.93,"c":33.37,"v":634700},{"d":"2025-02-25","o":33.75,"h":33.85,"l":31.9,"c":33.06,"v":745100},{"d":"2025-02-26","o":33.39,"h":34.47,"l":30.64,"c":31.08,"v":608700},{"d":"2025-02-27","o":31,"h":32.03,"l":30.47,"c":30.53,"v":340300},{"d":"2025-02-28","o":30.25,"h":31.47,"l":29.64,"c":31.44,"v":685000},{"d":"2025-03-03","o":32.66,"h":35.2,"l":30.98,"c":31.39,"v":1084300},{"d":"2025-03-04","o":30.68,"h":31.32,"l":29.1,"c":30.37,"v":693900},{"d":"2025-03-05","o":30.48,"h":31.56,"l":29.26,"c":31.43,"v":536700},{"d":"2025-03-06","o":31.1,"h":35.69,"l":30.55,"c":35.44,"v":1063400},{"d":"2025-03-07","o":35.57,"h":37.3,"l":35.13,"c":36.14,"v":1272000},{"d":"2025-03-10","o":35.51,"h":37.9,"l":35.32,"c":37.54,"v":976300},{"d":"2025-03-11","o":37.54,"h":41.26,"l":35.94,"c":40.27,"v":988400},{"d":"2025-03-12","o":40.41,"h":41.87,"l":38.53,"c":38.53,"v":912300},{"d":"2025-03-13","o":38.95,"h":40.03,"l":38.02,"c":38.33,"v":874000},{"d":"2025-03-14","o":38.63,"h":41,"l":38.34,"c":39.94,"v":666000},{"d":"2025-03-17","o":39.37,"h":40.89,"l":39.18,"c":40.35,"v":576500},{"d":"2025-03-18","o":39.87,"h":39.99,"l":37.36,"c":38.83,"v":547900},{"d":"2025-03-19","o":39.07,"h":40.95,"l":39.07,"c":40.44,"v":720700},{"d":"2025-03-20","o":39.94,"h":41.22,"l":39.94,"c":40.37,"v":707000},{"d":"2025-03-21","o":39.87,"h":40.64,"l":38.18,"c":39.84,"v":646500},{"d":"2025-03-24","o":40,"h":41.38,"l":39.51,"c":40.84,"v":666200},{"d":"2025-03-25","o":40.44,"h":41.19,"l":39.35,"c":39.89,"v":1290200},{"d":"2025-03-26","o":39.93,"h":40.88,"l":39.34,"c":40.14,"v":637800},{"d":"2025-03-27","o":39.97,"h":41.07,"l":38.91,"c":39.25,"v":523400},{"d":"2025-03-28","o":39.27,"h":39.93,"l":38.25,"c":39.72,"v":415300},{"d":"2025-03-31","o":38.61,"h":38.94,"l":35.45,"c":37.36,"v":849300},{"d":"2025-04-01","o":37.01,"h":37.87,"l":35.24,"c":35.61,"v":665000},{"d":"2025-04-02","o":35.46,"h":38.14,"l":35.07,"c":37.83,"v":720400},{"d":"2025-04-03","o":36.22,"h":36.74,"l":33.58,"c":34.99,"v":717100},{"d":"2025-04-04","o":33.53,"h":33.66,"l":30.81,"c":32.32,"v":1079700},{"d":"2025-04-07","o":32.49,"h":32.76,"l":29.64,"c":32.3,"v":871000},{"d":"2025-04-08","o":32.94,"h":34.38,"l":26.2,"c":28.79,"v":1516700},{"d":"2025-04-09","o":27.84,"h":32.82,"l":27.15,"c":31.8,"v":1606000},{"d":"2025-04-10","o":30.76,"h":30.76,"l":28.86,"c":29.94,"v":956400},{"d":"2025-04-11","o":29.99,"h":31.9,"l":28.6,"c":31.8,"v":709100},{"d":"2025-04-14","o":32.18,"h":34.05,"l":31.21,"c":33.28,"v":519200},{"d":"2025-04-15","o":33.03,"h":34.23,"l":32.03,"c":32.85,"v":638100},{"d":"2025-04-16","o":32.5,"h":33.08,"l":31.38,"c":32.04,"v":678400},{"d":"2025-04-17","o":32.08,"h":33.38,"l":31.6,"c":33.11,"v":348000},{"d":"2025-04-21","o":32.82,"h":35.17,"l":32.36,"c":32.85,"v":503400},{"d":"2025-04-22","o":33.3,"h":35.66,"l":33.3,"c":35.5,"v":813500},{"d":"2025-04-23","o":37.04,"h":38.75,"l":36.5,"c":36.53,"v":590500},{"d":"2025-04-24","o":36.42,"h":37.25,"l":35.8,"c":37.05,"v":341600},{"d":"2025-04-25","o":36.1,"h":37.17,"l":35.84,"c":36.85,"v":578700},{"d":"2025-04-28","o":36.79,"h":38.1,"l":36.75,"c":37.79,"v":484300},{"d":"2025-04-29","o":37.58,"h":38.63,"l":36.6,"c":37.78,"v":366600},{"d":"2025-04-30","o":37.01,"h":39.77,"l":36.59,"c":39.25,"v":486900},{"d":"2025-05-01","o":39.07,"h":40.09,"l":37.98,"c":39.2,"v":432000},{"d":"2025-05-02","o":39.9,"h":41.05,"l":39.24,"c":40.12,"v":616300},{"d":"2025-05-05","o":40.11,"h":40.15,"l":38.86,"c":39.39,"v":504500},{"d":"2025-05-06","o":38.61,"h":39.26,"l":35.45,"c":35.57,"v":878300},{"d":"2025-05-07","o":35.98,"h":36.57,"l":35.11,"c":35.24,"v":702200},{"d":"2025-05-08","o":35.14,"h":38.6,"l":34.38,"c":37.81,"v":430800},{"d":"2025-05-09","o":38.14,"h":39.45,"l":36.91,"c":37.29,"v":848300},{"d":"2025-05-12","o":39.49,"h":40.71,"l":38.69,"c":39.58,"v":705500},{"d":"2025-05-13","o":40.04,"h":40.04,"l":37.83,"c":39.74,"v":628700},{"d":"2025-05-14","o":39.96,"h":40.92,"l":39.05,"c":39.85,"v":832100},{"d":"2025-05-15","o":39.95,"h":40.71,"l":39.23,"c":40.64,"v":432500},{"d":"2025-05-16","o":40.57,"h":42.21,"l":40.17,"c":40.62,"v":444800},{"d":"2025-05-19","o":39.79,"h":40.74,"l":39.2,"c":39.91,"v":699100},{"d":"2025-05-20","o":39.74,"h":40.36,"l":39,"c":40.34,"v":637000},{"d":"2025-05-21","o":39.52,"h":41.54,"l":39.24,"c":40.18,"v":431300},{"d":"2025-05-22","o":39.61,"h":41.9,"l":39.29,"c":40.36,"v":247400},{"d":"2025-05-23","o":39.35,"h":40,"l":39.14,"c":39.48,"v":405800},{"d":"2025-05-27","o":40.04,"h":40.08,"l":36.82,"c":36.88,"v":624700},{"d":"2025-05-28","o":36.91,"h":37.55,"l":36.19,"c":36.4,"v":791400},{"d":"2025-05-29","o":36.57,"h":38.03,"l":35.75,"c":37.69,"v":389300},{"d":"2025-05-30","o":37.2,"h":37.2,"l":35.71,"c":36.64,"v":534300},{"d":"2025-06-02","o":37,"h":38.14,"l":36.01,"c":36.33,"v":778200},{"d":"2025-06-03","o":36.54,"h":38.45,"l":35.63,"c":37.08,"v":685600},{"d":"2025-06-04","o":36.96,"h":38.57,"l":36.33,"c":36.5,"v":1175200},{"d":"2025-06-05","o":36.18,"h":38.06,"l":35.56,"c":37.65,"v":1115100},{"d":"2025-06-06","o":38.45,"h":42.5,"l":38.39,"c":40.98,"v":1112600},{"d":"2025-06-09","o":41.48,"h":41.91,"l":39.5,"c":40.13,"v":921600},{"d":"2025-06-10","o":40.21,"h":42.15,"l":40.21,"c":42.02,"v":456400},{"d":"2025-06-11","o":42.7,"h":43.91,"l":42.34,"c":42.44,"v":1302700},{"d":"2025-06-12","o":41.37,"h":43.42,"l":40.67,"c":41.86,"v":1100300},{"d":"2025-06-13","o":41.01,"h":44.64,"l":41.01,"c":44.48,"v":1255000},{"d":"2025-06-16","o":44.65,"h":44.65,"l":42.6,"c":42.61,"v":990700},{"d":"2025-06-17","o":41.84,"h":43.64,"l":41.43,"c":41.66,"v":988000},{"d":"2025-06-18","o":41.55,"h":42.51,"l":40.47,"c":41.18,"v":515300},{"d":"2025-06-20","o":41.45,"h":42.66,"l":40.33,"c":41.96,"v":637500},{"d":"2025-06-23","o":41.28,"h":42.55,"l":40.24,"c":41.35,"v":571000},{"d":"2025-06-24","o":42.23,"h":44.61,"l":41.14,"c":43.55,"v":743900},{"d":"2025-06-25","o":43.93,"h":44.11,"l":41.75,"c":42.99,"v":411500},{"d":"2025-06-26","o":43.11,"h":43.88,"l":42.4,"c":43.81,"v":399000},{"d":"2025-06-27","o":43.8,"h":44.25,"l":42.74,"c":43.38,"v":1745900},{"d":"2025-06-30","o":43.78,"h":44.4,"l":43.01,"c":43.43,"v":1198300},{"d":"2025-07-01","o":43.04,"h":45.3,"l":42.88,"c":44.26,"v":920200},{"d":"2025-07-02","o":44.12,"h":46.67,"l":43.48,"c":44.32,"v":1451900},{"d":"2025-07-03","o":44.71,"h":47.71,"l":43.51,"c":47.46,"v":508000},{"d":"2025-07-07","o":47.27,"h":47.49,"l":38.01,"c":39.24,"v":6011600},{"d":"2025-07-08","o":40.41,"h":40.41,"l":35.71,"c":36.41,"v":2985600},{"d":"2025-07-09","o":36.95,"h":38.35,"l":36.72,"c":37.02,"v":2705400},{"d":"2025-07-10","o":37.17,"h":39.33,"l":36.4,"c":38.57,"v":1301000},{"d":"2025-07-11","o":38.1,"h":38.95,"l":37.46,"c":38.14,"v":953800},{"d":"2025-07-14","o":38.2,"h":39.29,"l":37.56,"c":38.88,"v":573400},{"d":"2025-07-15","o":39.24,"h":39.47,"l":37.05,"c":37.14,"v":724000},{"d":"2025-07-16","o":37.55,"h":39.03,"l":37.4,"c":38.37,"v":881800},{"d":"2025-07-17","o":38.67,"h":39.32,"l":38.2,"c":39,"v":778700},{"d":"2025-07-18","o":39.42,"h":40.4,"l":38.58,"c":39.31,"v":824800},{"d":"2025-07-21","o":39.47,"h":40.19,"l":38.66,"c":39.11,"v":787400},{"d":"2025-07-22","o":39.43,"h":39.91,"l":38.83,"c":39.6,"v":514200},{"d":"2025-07-23","o":39.95,"h":41.51,"l":39.3,"c":40.58,"v":527300},{"d":"2025-07-24","o":40.51,"h":42.29,"l":40.25,"c":41.64,"v":575000},{"d":"2025-07-25","o":41.26,"h":41.55,"l":39.67,"c":40.82,"v":600200},{"d":"2025-07-28","o":40.78,"h":40.9,"l":38.75,"c":39.66,"v":694000},{"d":"2025-07-29","o":39.86,"h":39.86,"l":37.47,"c":37.93,"v":781400},{"d":"2025-07-30","o":38.03,"h":38.31,"l":36.82,"c":37.61,"v":700800},{"d":"2025-07-31","o":37.3,"h":38.54,"l":37.29,"c":38.26,"v":568500},{"d":"2025-08-01","o":37.6,"h":38.25,"l":36.56,"c":37.75,"v":647400},{"d":"2025-08-04","o":37.82,"h":38.31,"l":37.12,"c":37.24,"v":527300},{"d":"2025-08-05","o":37.45,"h":38.92,"l":36.58,"c":38.33,"v":518300},{"d":"2025-08-06","o":37.78,"h":38.33,"l":36,"c":36.32,"v":856300},{"d":"2025-08-07","o":36.51,"h":36.79,"l":35.26,"c":36,"v":489300},{"d":"2025-08-08","o":35.77,"h":36.4,"l":34.34,"c":35.39,"v":622300},{"d":"2025-08-11","o":35.39,"h":35.74,"l":34.4,"c":34.65,"v":467800},{"d":"2025-08-12","o":35.13,"h":37.08,"l":34.58,"c":36.7,"v":625600},{"d":"2025-08-13","o":37.32,"h":38.17,"l":36.78,"c":37.36,"v":474600},{"d":"2025-08-14","o":36.88,"h":38.4,"l":36.74,"c":38.12,"v":486000},{"d":"2025-08-15","o":38.29,"h":38.63,"l":36.9,"c":37.29,"v":552700},{"d":"2025-08-18","o":37.21,"h":38,"l":36.46,"c":36.9,"v":298900},{"d":"2025-08-19","o":36.63,"h":36.74,"l":35.73,"c":36.41,"v":495800},{"d":"2025-08-20","o":36.5,"h":36.68,"l":35.62,"c":36.02,"v":364300},{"d":"2025-08-21","o":35.67,"h":36.8,"l":35.57,"c":36.35,"v":484800},{"d":"2025-08-22","o":36.56,"h":38.88,"l":36.42,"c":38.27,"v":644600},{"d":"2025-08-25","o":38.34,"h":38.38,"l":36.78,"c":36.94,"v":241100},{"d":"2025-08-26","o":36.95,"h":37.97,"l":36.64,"c":37.87,"v":323000},{"d":"2025-08-27","o":37.85,"h":38.46,"l":37.47,"c":37.79,"v":272800},{"d":"2025-08-28","o":37.96,"h":38.25,"l":36.39,"c":36.62,"v":389700},{"d":"2025-08-29","o":36.65,"h":37.35,"l":35.68,"c":36.37,"v":516500},{"d":"2025-09-02","o":36.34,"h":38,"l":36,"c":37.86,"v":367000},{"d":"2025-09-03","o":37.39,"h":38.75,"l":36.73,"c":38.16,"v":380600},{"d":"2025-09-04","o":38.26,"h":38.37,"l":36.68,"c":37.13,"v":386900},{"d":"2025-09-05","o":37,"h":38.21,"l":36.39,"c":37.87,"v":498300},{"d":"2025-09-08","o":37.99,"h":38.81,"l":37.51,"c":38.42,"v":682500},{"d":"2025-09-09","o":38.44,"h":38.84,"l":37.68,"c":38.46,"v":688100},{"d":"2025-09-10","o":38.48,"h":38.75,"l":37.43,"c":37.49,"v":1035000},{"d":"2025-09-11","o":37.69,"h":38.39,"l":36.81,"c":37.27,"v":724800},{"d":"2025-09-12","o":37.26,"h":37.94,"l":36.86,"c":36.88,"v":474500},{"d":"2025-09-15","o":37.19,"h":37.97,"l":36.01,"c":36.86,"v":494200},{"d":"2025-09-16","o":36.77,"h":37.87,"l":36.28,"c":36.84,"v":338000},{"d":"2025-09-17","o":37.01,"h":39.15,"l":37.01,"c":37.63,"v":446700},{"d":"2025-09-18","o":38.06,"h":38.88,"l":37.91,"c":38.43,"v":480600},{"d":"2025-09-19","o":38.48,"h":38.48,"l":36.45,"c":36.53,"v":1505500},{"d":"2025-09-22","o":36.39,"h":38.21,"l":35.39,"c":37.96,"v":530100},{"d":"2025-09-23","o":37.95,"h":38.55,"l":37.3,"c":38.13,"v":348500},{"d":"2025-09-24","o":38.38,"h":38.6,"l":37.67,"c":38.42,"v":288500},{"d":"2025-09-25","o":38.66,"h":38.8,"l":36.95,"c":37.52,"v":550400},{"d":"2025-09-26","o":37.79,"h":38.25,"l":36.85,"c":38.22,"v":649000},{"d":"2025-09-29","o":38.4,"h":40.08,"l":37.48,"c":39.83,"v":472800},{"d":"2025-09-30","o":39.95,"h":40.2,"l":38.85,"c":39.73,"v":495900},{"d":"2025-10-01","o":39.56,"h":40.89,"l":39.25,"c":39.38,"v":335800},{"d":"2025-10-02","o":39.22,"h":39.85,"l":38.88,"c":39.61,"v":261600},{"d":"2025-10-03","o":39.95,"h":40.42,"l":39.35,"c":39.88,"v":554400},{"d":"2025-10-06","o":39.84,"h":40.48,"l":39.21,"c":39.82,"v":391600},{"d":"2025-10-07","o":39.83,"h":40.29,"l":39.25,"c":39.73,"v":495200},{"d":"2025-10-08","o":39.88,"h":47.49,"l":39.86,"c":47.24,"v":1163800},{"d":"2025-10-09","o":48.42,"h":53.34,"l":47.3,"c":53.21,"v":4069600},{"d":"2025-10-10","o":53,"h":54.38,"l":51.06,"c":52.47,"v":1830400},{"d":"2025-10-13","o":53.01,"h":54.8,"l":51.51,"c":53.97,"v":1096100},{"d":"2025-10-14","o":53.47,"h":54.44,"l":52.04,"c":52.37,"v":839600},{"d":"2025-10-15","o":53.19,"h":56.22,"l":52.87,"c":55.85,"v":964700},{"d":"2025-10-16","o":56.02,"h":56.84,"l":52.92,"c":53.4,"v":933600},{"d":"2025-10-17","o":53.43,"h":55.58,"l":52.77,"c":55.15,"v":1036300},{"d":"2025-10-20","o":55.69,"h":57.03,"l":55.08,"c":56.94,"v":830500},{"d":"2025-10-21","o":57.35,"h":57.63,"l":55.31,"c":55.87,"v":527100},{"d":"2025-10-22","o":55.42,"h":55.85,"l":52.86,"c":53.48,"v":501300},{"d":"2025-10-23","o":53.77,"h":57.34,"l":51.8,"c":53.82,"v":515800},{"d":"2025-10-24","o":54.51,"h":54.97,"l":53.08,"c":53.32,"v":604500},{"d":"2025-10-27","o":53.59,"h":56.76,"l":53.59,"c":56.23,"v":1110000},{"d":"2025-10-28","o":56.04,"h":57.23,"l":55.55,"c":56.38,"v":624400},{"d":"2025-10-29","o":56.08,"h":56.78,"l":54.8,"c":55.7,"v":428700},{"d":"2025-10-30","o":55.35,"h":57,"l":55.35,"c":56.04,"v":857700},{"d":"2025-10-31","o":55.75,"h":56.85,"l":54.94,"c":56.59,"v":624200},{"d":"2025-11-03","o":56.98,"h":58.36,"l":53.53,"c":54.35,"v":774400},{"d":"2025-11-04","o":53.92,"h":54.71,"l":53.01,"c":53.9,"v":353800},{"d":"2025-11-05","o":53.47,"h":57.31,"l":52.76,"c":55.45,"v":1042200},{"d":"2025-11-06","o":54.85,"h":56,"l":53.63,"c":54.99,"v":681300},{"d":"2025-11-07","o":55,"h":55.93,"l":52.34,"c":54.71,"v":523000},{"d":"2025-11-10","o":56.2,"h":57.53,"l":55.58,"c":56.77,"v":462800},{"d":"2025-11-11","o":56.7,"h":63.84,"l":56.52,"c":62.95,"v":1526500},{"d":"2025-11-12","o":63,"h":64.87,"l":61.4,"c":63.1,"v":716700},{"d":"2025-11-13","o":62.39,"h":64.52,"l":61.38,"c":62.97,"v":959300},{"d":"2025-11-14","o":61.15,"h":67.57,"l":61.15,"c":65.5,"v":1020500},{"d":"2025-11-17","o":65.24,"h":67.1,"l":63.75,"c":64.83,"v":752500},{"d":"2025-11-18","o":63.93,"h":64.84,"l":61.81,"c":63.91,"v":429700},{"d":"2025-11-19","o":63.19,"h":65.88,"l":63.13,"c":63.83,"v":485900},{"d":"2025-11-20","o":64.93,"h":67.66,"l":63,"c":63.37,"v":605400},{"d":"2025-11-21","o":63.23,"h":66.88,"l":62.89,"c":66.26,"v":625600},{"d":"2025-11-24","o":67.41,"h":69.84,"l":67.2,"c":67.85,"v":1108300},{"d":"2025-11-25","o":67.66,"h":71.13,"l":67.66,"c":70.92,"v":751000},{"d":"2025-11-26","o":72.71,"h":73.9,"l":69.46,"c":70.39,"v":458800},{"d":"2025-11-28","o":70.92,"h":72.32,"l":70.56,"c":71.97,"v":322700},{"d":"2025-12-01","o":71.97,"h":71.99,"l":68.72,"c":68.96,"v":651600},{"d":"2025-12-02","o":69.28,"h":70.07,"l":67.68,"c":69.13,"v":703800},{"d":"2025-12-03","o":69.56,"h":74.99,"l":69.17,"c":74.55,"v":1214100},{"d":"2025-12-04","o":73.66,"h":77,"l":73.51,"c":75.5,"v":992000},{"d":"2025-12-05","o":74.88,"h":77.08,"l":74.36,"c":76.75,"v":733700},{"d":"2025-12-08","o":76,"h":76.44,"l":70.54,"c":76.09,"v":1474800},{"d":"2025-12-09","o":75.71,"h":76.87,"l":74.12,"c":74.74,"v":916300},{"d":"2025-12-10","o":76.58,"h":76.75,"l":74,"c":76.06,"v":902300},{"d":"2025-12-11","o":76.19,"h":77.93,"l":75.33,"c":76.53,"v":912900},{"d":"2025-12-12","o":77.29,"h":78.11,"l":74.48,"c":77.08,"v":1309000},{"d":"2025-12-15","o":77.71,"h":78.15,"l":76.01,"c":76.81,"v":870400},{"d":"2025-12-16","o":75.4,"h":77.5,"l":74.52,"c":74.78,"v":1104100},{"d":"2025-12-17","o":75.92,"h":76.37,"l":73.55,"c":75.5,"v":544700},{"d":"2025-12-18","o":75.77,"h":78.14,"l":74.54,"c":77.35,"v":910700},{"d":"2025-12-19","o":77.77,"h":80.99,"l":77.31,"c":78.54,"v":2756700},{"d":"2025-12-22","o":77.7,"h":80.35,"l":77.39,"c":78,"v":490900},{"d":"2025-12-23","o":78.56,"h":80.44,"l":77,"c":77.3,"v":1193600},{"d":"2025-12-24","o":77.78,"h":78.74,"l":76.76,"c":78.09,"v":465200},{"d":"2025-12-26","o":77.27,"h":78.33,"l":75.84,"c":77.32,"v":554700},{"d":"2025-12-29","o":77.12,"h":78.34,"l":75.56,"c":76.38,"v":1242300},{"d":"2025-12-30","o":75.59,"h":77.45,"l":74.89,"c":75.76,"v":883800},{"d":"2025-12-31","o":75.54,"h":76.96,"l":75.1,"c":75.48,"v":538500},{"d":"2026-01-02","o":75.96,"h":76.07,"l":73.54,"c":75.78,"v":1010600},{"d":"2026-01-05","o":75.55,"h":77.86,"l":72.56,"c":77.51,"v":1163800},{"d":"2026-01-06","o":75,"h":80.22,"l":72.87,"c":78.25,"v":1701700},{"d":"2026-01-07","o":78.06,"h":80.34,"l":76.35,"c":78.95,"v":1179500},{"d":"2026-01-08","o":78.06,"h":78.4,"l":75.13,"c":77.48,"v":1316600},{"d":"2026-01-09","o":78.5,"h":80.24,"l":77.31,"c":77.99,"v":818300},{"d":"2026-01-12","o":77.89,"h":78,"l":75.02,"c":77.65,"v":915400},{"d":"2026-01-13","o":77.47,"h":80,"l":77.39,"c":79,"v":785700},{"d":"2026-01-14","o":78.94,"h":84.56,"l":78.08,"c":82.43,"v":1064300},{"d":"2026-01-15","o":82.38,"h":83.32,"l":80.55,"c":80.75,"v":569700},{"d":"2026-01-16","o":80.92,"h":81.97,"l":80,"c":80.77,"v":392900},{"d":"2026-01-20","o":78.95,"h":82.61,"l":76.79,"c":82.04,"v":618600},{"d":"2026-01-21","o":81.44,"h":82,"l":79.94,"c":81.91,"v":760900},{"d":"2026-01-22","o":79.98,"h":81.53,"l":77.61,"c":79.86,"v":687000},{"d":"2026-01-23","o":78.17,"h":78.78,"l":67.97,"c":70.02,"v":4241300},{"d":"2026-01-26","o":70,"h":70.64,"l":68.5,"c":70.02,"v":845000},{"d":"2026-01-27","o":70.1,"h":72.5,"l":69.67,"c":72.38,"v":793900},{"d":"2026-01-28","o":72.81,"h":73.51,"l":69.61,"c":70.69,"v":943300},{"d":"2026-01-29","o":69.45,"h":70.82,"l":67.22,"c":69.98,"v":1041900},{"d":"2026-01-30","o":69.02,"h":69.35,"l":62.4,"c":65.51,"v":1893600},{"d":"2026-02-02","o":63.11,"h":67.18,"l":63.11,"c":65.63,"v":927900},{"d":"2026-02-03","o":66.15,"h":69.31,"l":64.92,"c":68.89,"v":919300},{"d":"2026-02-04","o":69.01,"h":69.45,"l":64.26,"c":64.88,"v":755500},{"d":"2026-02-05","o":64.78,"h":67.62,"l":62.01,"c":62.13,"v":709000},{"d":"2026-02-06","o":64.45,"h":64.95,"l":61.75,"c":62.24,"v":1365600},{"d":"2026-02-09","o":62.52,"h":63.09,"l":60.35,"c":62.13,"v":893100},{"d":"2026-02-10","o":61.68,"h":66.18,"l":61.64,"c":65.5,"v":899400},{"d":"2026-02-11","o":65.25,"h":66.04,"l":62.15,"c":65.81,"v":879800},{"d":"2026-02-12","o":65.94,"h":70.1,"l":65.91,"c":69.31,"v":1207700},{"d":"2026-02-13","o":70.02,"h":71.18,"l":66.79,"c":67.78,"v":1167700},{"d":"2026-02-17","o":67.51,"h":70.18,"l":66,"c":69.64,"v":609600},{"d":"2026-02-18","o":69.29,"h":70.57,"l":69.11,"c":70.27,"v":472700},{"d":"2026-02-19","o":69.98,"h":70.38,"l":67.13,"c":68.93,"v":682600},{"d":"2026-02-20","o":68.55,"h":69.93,"l":66.95,"c":68.39,"v":920100},{"d":"2026-02-23","o":69.04,"h":70.75,"l":68.17,"c":69.91,"v":727100},{"d":"2026-02-24","o":70.36,"h":72.31,"l":69.01,"c":71.27,"v":586900},{"d":"2026-02-25","o":71.69,"h":73.71,"l":70.53,"c":70.89,"v":591600},{"d":"2026-02-26","o":70.91,"h":71.18,"l":67.91,"c":69.09,"v":509100},{"d":"2026-02-27","o":68.23,"h":70.3,"l":66,"c":70,"v":957500},{"d":"2026-03-02","o":67.36,"h":72.42,"l":66.99,"c":70.92,"v":878200},{"d":"2026-03-03","o":68.78,"h":70.29,"l":66.76,"c":68.5,"v":1198700},{"d":"2026-03-04","o":70.3,"h":74.09,"l":69.35,"c":72.31,"v":1359200},{"d":"2026-03-05","o":71.19,"h":72.92,"l":68.78,"c":70.92,"v":1119300},{"d":"2026-03-06","o":70.26,"h":73.17,"l":69.1,"c":73.05,"v":607100},{"d":"2026-03-09","o":73.08,"h":75.47,"l":70.8,"c":74.94,"v":856700},{"d":"2026-03-10","o":74.94,"h":77.58,"l":74.79,"c":75.37,"v":793600},{"d":"2026-03-11","o":75.06,"h":76.5,"l":73.27,"c":74.68,"v":714400},{"d":"2026-03-12","o":73.64,"h":74.17,"l":71.35,"c":73.51,"v":690500},{"d":"2026-03-13","o":74.66,"h":76.27,"l":70.44,"c":71.9,"v":728700},{"d":"2026-03-16","o":72.01,"h":73.44,"l":70.46,"c":71.09,"v":651500},{"d":"2026-03-17","o":70.51,"h":70.68,"l":67.91,"c":69.85,"v":789100},{"d":"2026-03-18","o":69.2,"h":69.55,"l":66.27,"c":66.77,"v":654100},{"d":"2026-03-19","o":66.54,"h":69.59,"l":66.01,"c":68.5,"v":647300},{"d":"2026-03-20","o":68.06,"h":70.04,"l":65.22,"c":66.04,"v":2846700},{"d":"2026-03-23","o":77.32,"h":81.46,"l":76.18,"c":79.24,"v":3485500},{"d":"2026-03-24","o":79.48,"h":79.48,"l":71.39,"c":73,"v":2147200},{"d":"2026-03-25","o":74.59,"h":85.04,"l":73.98,"c":78.53,"v":3533100},{"d":"2026-03-26","o":77.14,"h":80.37,"l":76.22,"c":78.42,"v":1147800},{"d":"2026-03-27","o":77.69,"h":80.25,"l":76.29,"c":77.82,"v":1529300},{"d":"2026-03-30","o":78.04,"h":79.94,"l":76.6,"c":78.72,"v":988900},{"d":"2026-03-31","o":80.35,"h":84.85,"l":80.21,"c":84.17,"v":1193022},{"d":"2026-04-01","o":85,"h":85.94,"l":83.73,"c":84.24,"v":611215},{"d":"2026-04-02","o":82.69,"h":84.9,"l":81.68,"c":84.34,"v":658292},{"d":"2026-04-06","o":84.12,"h":84.96,"l":83.25,"c":84.01,"v":620820},{"d":"2026-04-07","o":83.73,"h":83.88,"l":81.27,"c":83.28,"v":532227},{"d":"2026-04-08","o":85,"h":85.69,"l":81.47,"c":83.12,"v":778099},{"d":"2026-04-09","o":82.82,"h":87,"l":82.64,"c":86.52,"v":769345},{"d":"2026-04-10","o":86.53,"h":88.13,"l":85.47,"c":86.27,"v":397207},{"d":"2026-04-13","o":86.25,"h":88.99,"l":85.15,"c":86.74,"v":355848},{"d":"2026-04-14","o":87.18,"h":89.63,"l":86.75,"c":88.47,"v":555070},{"d":"2026-04-15","o":88.72,"h":89.69,"l":86.07,"c":89.32,"v":749489},{"d":"2026-04-16","o":89.08,"h":90.69,"l":88.29,"c":90.55,"v":661135},{"d":"2026-04-17","o":92.25,"h":95.32,"l":91.23,"c":92.2,"v":1077764},{"d":"2026-04-20","o":92.34,"h":93.13,"l":89.26,"c":90.92,"v":438480},{"d":"2026-04-21","o":91.88,"h":92.45,"l":89.17,"c":90.86,"v":498506},{"d":"2026-04-22","o":92.55,"h":92.55,"l":89.51,"c":90.68,"v":527166},{"d":"2026-04-23","o":91,"h":91.15,"l":87.64,"c":88.29,"v":345625},{"d":"2026-04-24","o":88.62,"h":88.64,"l":84.88,"c":85.61,"v":514376},{"d":"2026-04-27","o":85.41,"h":88.45,"l":84.08,"c":86.47,"v":834131},{"d":"2026-04-28","o":86.63,"h":87.68,"l":85.15,"c":85.37,"v":730063},{"d":"2026-04-29","o":84.5,"h":85.21,"l":80.71,"c":82.03,"v":678270},{"d":"2026-04-30","o":82.16,"h":83.67,"l":81,"c":82.89,"v":413940},{"d":"2026-05-01","o":83.99,"h":84.06,"l":80.6,"c":80.75,"v":342736},{"d":"2026-05-04","o":80.63,"h":85.45,"l":80.52,"c":83.55,"v":561958},{"d":"2026-05-05","o":84.36,"h":85.06,"l":82.42,"c":83.29,"v":360439},{"d":"2026-05-06","o":83.88,"h":85.03,"l":83.39,"c":84.54,"v":348159},{"d":"2026-05-07","o":84.38,"h":85.03,"l":80.83,"c":81.81,"v":373723},{"d":"2026-05-08","o":82.76,"h":84.06,"l":82.06,"c":83.03,"v":686018},{"d":"2026-05-11","o":83.99,"h":88.28,"l":83.33,"c":84.6,"v":896786},{"d":"2026-05-12","o":82.49,"h":85.17,"l":81.48,"c":82.93,"v":487390},{"d":"2026-05-13","o":82.47,"h":84.62,"l":81.46,"c":83.94,"v":716151},{"d":"2026-05-14","o":83.95,"h":85.32,"l":81.57,"c":83.91,"v":602577},{"d":"2026-05-15","o":82.89,"h":84.43,"l":77.85,"c":81.14,"v":712760},{"d":"2026-05-18","o":81.46,"h":82,"l":78.33,"c":78.75,"v":744153},{"d":"2026-05-19","o":78.45,"h":78.98,"l":75.77,"c":78.27,"v":767271}]