[{"d":"2024-02-01","o":13.4,"h":13.8,"l":13.1,"c":13.4,"v":18656400},{"d":"2024-02-02","o":13.55,"h":15.12,"l":13.55,"c":14.95,"v":10039400},{"d":"2024-02-05","o":15.39,"h":15.47,"l":14.35,"c":14.6,"v":3585100},{"d":"2024-02-06","o":14.84,"h":15.52,"l":14.55,"c":15.13,"v":3338000},{"d":"2024-02-07","o":15.2,"h":15.23,"l":14.68,"c":15.05,"v":1624200},{"d":"2024-02-08","o":15.1,"h":15.18,"l":14.9,"c":15.18,"v":1208400},{"d":"2024-02-09","o":15.37,"h":15.39,"l":14.73,"c":14.94,"v":824900},{"d":"2024-02-12","o":15.02,"h":15.03,"l":14.51,"c":14.91,"v":1142600},{"d":"2024-02-13","o":14.64,"h":14.72,"l":14.36,"c":14.5,"v":519100},{"d":"2024-02-14","o":14.79,"h":15,"l":14.65,"c":14.85,"v":641000},{"d":"2024-02-15","o":14.96,"h":15.5,"l":14.96,"c":15.5,"v":1027900},{"d":"2024-02-16","o":15.59,"h":16.35,"l":15.44,"c":15.97,"v":1413700},{"d":"2024-02-20","o":15.98,"h":15.98,"l":14.8,"c":14.97,"v":1224400},{"d":"2024-02-21","o":15.06,"h":15.21,"l":14.66,"c":14.75,"v":697500},{"d":"2024-02-22","o":14.99,"h":15.35,"l":14.8,"c":15.02,"v":682500},{"d":"2024-02-23","o":15.11,"h":15.7,"l":14.95,"c":15.54,"v":874800},{"d":"2024-02-26","o":16,"h":16.48,"l":15.58,"c":16.1,"v":3320900},{"d":"2024-02-27","o":16.35,"h":16.53,"l":15.95,"c":15.99,"v":1378200},{"d":"2024-02-28","o":15.96,"h":16.5,"l":15.9,"c":16.05,"v":818400},{"d":"2024-02-29","o":16.3,"h":17.29,"l":16.15,"c":16.32,"v":2178900},{"d":"2024-03-01","o":16.62,"h":18.1,"l":16.62,"c":17.66,"v":3628900},{"d":"2024-03-04","o":17.8,"h":18.23,"l":17.34,"c":17.34,"v":2544400},{"d":"2024-03-05","o":16,"h":16.57,"l":15.52,"c":16.45,"v":5495100},{"d":"2024-03-06","o":16.63,"h":16.63,"l":14.71,"c":15.16,"v":3123000},{"d":"2024-03-07","o":15.24,"h":15.3,"l":14.76,"c":15.06,"v":1439600},{"d":"2024-03-08","o":15.1,"h":15.9,"l":15.04,"c":15.49,"v":762200},{"d":"2024-03-11","o":15.53,"h":16.3,"l":15.5,"c":16.16,"v":952300},{"d":"2024-03-12","o":16.18,"h":16.36,"l":15.73,"c":15.96,"v":954500},{"d":"2024-03-13","o":15.9,"h":16.46,"l":15.9,"c":16.23,"v":617200},{"d":"2024-03-14","o":16.3,"h":16.6,"l":15.39,"c":15.54,"v":864600},{"d":"2024-03-15","o":15.5,"h":15.6,"l":15.02,"c":15.13,"v":890100},{"d":"2024-03-18","o":15.2,"h":15.66,"l":15.05,"c":15.06,"v":1048300},{"d":"2024-03-19","o":15.13,"h":15.32,"l":14.92,"c":15.08,"v":774400},{"d":"2024-03-20","o":15.07,"h":15.67,"l":15.05,"c":15.47,"v":1179200},{"d":"2024-03-21","o":15.6,"h":15.84,"l":15.42,"c":15.81,"v":726100},{"d":"2024-03-22","o":15.6,"h":16.38,"l":15.36,"c":16.27,"v":1282400},{"d":"2024-03-25","o":16.17,"h":16.98,"l":16.12,"c":16.68,"v":1540700},{"d":"2024-03-26","o":16.69,"h":17.28,"l":16.51,"c":16.7,"v":2064200},{"d":"2024-03-27","o":16.75,"h":16.98,"l":16.06,"c":16.06,"v":1205400},{"d":"2024-03-28","o":16.11,"h":16.51,"l":15.97,"c":16.3,"v":1544000},{"d":"2024-04-01","o":16.19,"h":16.9,"l":15.46,"c":15.76,"v":3340800},{"d":"2024-04-02","o":15.6,"h":15.65,"l":15.3,"c":15.5,"v":2168900},{"d":"2024-04-03","o":15.44,"h":15.94,"l":15.44,"c":15.71,"v":1231700},{"d":"2024-04-04","o":15.78,"h":16.1,"l":15.3,"c":15.51,"v":1173700},{"d":"2024-04-05","o":15.7,"h":15.7,"l":15.23,"c":15.34,"v":872400},{"d":"2024-04-08","o":15.11,"h":15.13,"l":14.27,"c":14.52,"v":2920800},{"d":"2024-04-09","o":14.49,"h":14.94,"l":14.36,"c":14.94,"v":951400},{"d":"2024-04-10","o":14.61,"h":15.22,"l":14.45,"c":14.82,"v":960700},{"d":"2024-04-11","o":14.89,"h":15.11,"l":14.54,"c":15.05,"v":775300},{"d":"2024-04-12","o":14.68,"h":14.85,"l":14.03,"c":14.19,"v":1479800},{"d":"2024-04-15","o":14.43,"h":14.7,"l":13.49,"c":13.64,"v":4451600},{"d":"2024-04-16","o":13.71,"h":13.76,"l":13.39,"c":13.57,"v":1542500},{"d":"2024-04-17","o":13.57,"h":13.73,"l":13.16,"c":13.35,"v":1487900},{"d":"2024-04-18","o":13.31,"h":13.79,"l":13.1,"c":13.63,"v":1650400},{"d":"2024-04-19","o":13.6,"h":13.78,"l":13.36,"c":13.77,"v":1439400},{"d":"2024-04-22","o":13.88,"h":14,"l":13.71,"c":13.82,"v":1525100},{"d":"2024-04-23","o":14.1,"h":14.45,"l":13.95,"c":14.14,"v":1506600},{"d":"2024-04-24","o":14.25,"h":14.44,"l":14.06,"c":14.33,"v":962400},{"d":"2024-04-25","o":14.31,"h":14.69,"l":14.16,"c":14.55,"v":2102500},{"d":"2024-04-26","o":14.82,"h":15.34,"l":14.79,"c":15.04,"v":2274500},{"d":"2024-04-29","o":15.03,"h":15.3,"l":14.85,"c":15.21,"v":1640200},{"d":"2024-04-30","o":15.12,"h":15.12,"l":14.17,"c":14.28,"v":1431200},{"d":"2024-05-01","o":14.19,"h":14.25,"l":13.75,"c":13.87,"v":2103900},{"d":"2024-05-02","o":14.03,"h":14.49,"l":13.96,"c":14.48,"v":2099700},{"d":"2024-05-03","o":14.61,"h":14.69,"l":14.2,"c":14.48,"v":1399300},{"d":"2024-05-06","o":14.61,"h":14.69,"l":14.45,"c":14.54,"v":848400},{"d":"2024-05-07","o":14.57,"h":14.77,"l":14.29,"c":14.7,"v":886500},{"d":"2024-05-08","o":14.5,"h":14.7,"l":13.85,"c":13.9,"v":1097000},{"d":"2024-05-09","o":13.94,"h":14.29,"l":13.85,"c":14.25,"v":1098200},{"d":"2024-05-10","o":14.41,"h":14.89,"l":14.39,"c":14.81,"v":1228800},{"d":"2024-05-13","o":14.8,"h":15.1,"l":14.57,"c":14.92,"v":1270800},{"d":"2024-05-14","o":14.88,"h":15.09,"l":14.68,"c":15.08,"v":859300},{"d":"2024-05-15","o":15.29,"h":16,"l":15.19,"c":15.98,"v":2024900},{"d":"2024-05-16","o":15.97,"h":16.43,"l":15.97,"c":16.25,"v":2179200},{"d":"2024-05-17","o":16.18,"h":16.29,"l":15.89,"c":16.15,"v":1423300},{"d":"2024-05-20","o":16.02,"h":16.15,"l":15.92,"c":16.03,"v":2289600},{"d":"2024-05-21","o":16.23,"h":16.26,"l":14.44,"c":14.76,"v":4567000},{"d":"2024-05-22","o":14.94,"h":15.18,"l":14.86,"c":15.01,"v":1690200},{"d":"2024-05-23","o":15.06,"h":15.15,"l":14.9,"c":14.9,"v":1147600},{"d":"2024-05-24","o":14.88,"h":14.98,"l":14.57,"c":14.82,"v":1058900},{"d":"2024-05-28","o":14.93,"h":15.23,"l":14.85,"c":15.22,"v":1395000},{"d":"2024-05-29","o":15.09,"h":15.26,"l":15,"c":15.06,"v":1046000},{"d":"2024-05-30","o":15.16,"h":15.38,"l":14.99,"c":15.03,"v":1198400},{"d":"2024-05-31","o":15,"h":15.37,"l":14.91,"c":15.37,"v":850400},{"d":"2024-06-03","o":15.5,"h":15.57,"l":15.15,"c":15.32,"v":687900},{"d":"2024-06-04","o":15.21,"h":15.23,"l":15.1,"c":15.14,"v":680000},{"d":"2024-06-05","o":15.25,"h":15.48,"l":15.08,"c":15.46,"v":1018800},{"d":"2024-06-06","o":15.26,"h":15.49,"l":15.05,"c":15.14,"v":873500},{"d":"2024-06-07","o":15.1,"h":15.1,"l":14.67,"c":14.69,"v":1034500},{"d":"2024-06-10","o":14.68,"h":14.8,"l":14.58,"c":14.69,"v":781200},{"d":"2024-06-11","o":14.56,"h":14.58,"l":14.17,"c":14.31,"v":714900},{"d":"2024-06-12","o":14.53,"h":14.58,"l":14.36,"c":14.41,"v":609000},{"d":"2024-06-13","o":14.3,"h":14.43,"l":14.25,"c":14.33,"v":805100},{"d":"2024-06-14","o":14.2,"h":14.47,"l":14.16,"c":14.45,"v":862600},{"d":"2024-06-17","o":14.4,"h":14.72,"l":14.36,"c":14.7,"v":637300},{"d":"2024-06-18","o":14.71,"h":14.77,"l":14.57,"c":14.67,"v":563800},{"d":"2024-06-20","o":14.7,"h":14.72,"l":14.08,"c":14.17,"v":1003700},{"d":"2024-06-21","o":14.12,"h":14.26,"l":13.93,"c":14.18,"v":1351300},{"d":"2024-06-24","o":14.21,"h":14.35,"l":14.07,"c":14.17,"v":722500},{"d":"2024-06-25","o":14.24,"h":14.49,"l":14.07,"c":14.09,"v":972800},{"d":"2024-06-26","o":14.02,"h":14.2,"l":13.98,"c":14.12,"v":939800},{"d":"2024-06-27","o":14.07,"h":14.07,"l":12.84,"c":13.1,"v":3439200},{"d":"2024-06-28","o":13.14,"h":13.23,"l":12.54,"c":12.57,"v":9482500},{"d":"2024-07-01","o":12.58,"h":12.63,"l":12.25,"c":12.41,"v":1708200},{"d":"2024-07-02","o":12.38,"h":12.43,"l":12.21,"c":12.42,"v":1046800},{"d":"2024-07-03","o":12.46,"h":12.55,"l":12.33,"c":12.53,"v":466500},{"d":"2024-07-05","o":12.44,"h":12.45,"l":11.91,"c":11.99,"v":1515400},{"d":"2024-07-08","o":11.96,"h":12.06,"l":11.32,"c":11.35,"v":2126200},{"d":"2024-07-09","o":11.38,"h":11.63,"l":11.16,"c":11.43,"v":1592600},{"d":"2024-07-10","o":11.43,"h":11.46,"l":10.93,"c":11.26,"v":1230800},{"d":"2024-07-11","o":11.37,"h":11.98,"l":11.37,"c":11.91,"v":1788300},{"d":"2024-07-12","o":12,"h":12.22,"l":11.92,"c":11.95,"v":1540200},{"d":"2024-07-15","o":11.92,"h":11.92,"l":11.34,"c":11.38,"v":1602300},{"d":"2024-07-16","o":11.25,"h":11.35,"l":11.03,"c":11.21,"v":2430800},{"d":"2024-07-17","o":11.27,"h":11.75,"l":11.2,"c":11.65,"v":1955500},{"d":"2024-07-18","o":11.61,"h":11.79,"l":11.22,"c":11.23,"v":901300},{"d":"2024-07-19","o":11.13,"h":11.32,"l":11,"c":11,"v":862900},{"d":"2024-07-22","o":11.11,"h":11.26,"l":10.82,"c":11.2,"v":1239500},{"d":"2024-07-23","o":11.07,"h":11.18,"l":10.85,"c":10.87,"v":2623100},{"d":"2024-07-24","o":10.82,"h":11.2,"l":10.74,"c":10.84,"v":1164800},{"d":"2024-07-25","o":10.82,"h":11.07,"l":10.47,"c":10.86,"v":1239400},{"d":"2024-07-26","o":10.92,"h":11.24,"l":10.88,"c":11.04,"v":850500},{"d":"2024-07-29","o":11.1,"h":11.52,"l":11.09,"c":11.26,"v":944500},{"d":"2024-07-30","o":11.31,"h":11.59,"l":11.22,"c":11.43,"v":1004500},{"d":"2024-07-31","o":11.6,"h":11.78,"l":11.46,"c":11.61,"v":557600},{"d":"2024-08-01","o":11.63,"h":11.63,"l":10.65,"c":10.78,"v":992000},{"d":"2024-08-02","o":10.6,"h":10.77,"l":10.32,"c":10.75,"v":1245800},{"d":"2024-08-05","o":10.11,"h":10.53,"l":10.11,"c":10.47,"v":799000},{"d":"2024-08-06","o":10.47,"h":10.81,"l":10.35,"c":10.72,"v":902100},{"d":"2024-08-07","o":10.88,"h":11.67,"l":10.86,"c":11.31,"v":1514400},{"d":"2024-08-08","o":11.42,"h":11.78,"l":11.42,"c":11.66,"v":859700},{"d":"2024-08-09","o":11.66,"h":11.85,"l":11.41,"c":11.47,"v":710700},{"d":"2024-08-12","o":11.52,"h":11.7,"l":11.27,"c":11.42,"v":933500},{"d":"2024-08-13","o":11.43,"h":11.45,"l":11.1,"c":11.14,"v":987400},{"d":"2024-08-14","o":11.15,"h":11.28,"l":11.03,"c":11.27,"v":1550600},{"d":"2024-08-15","o":11.64,"h":11.78,"l":11.56,"c":11.66,"v":901800},{"d":"2024-08-16","o":11.63,"h":11.68,"l":11.31,"c":11.46,"v":987800},{"d":"2024-08-19","o":11.58,"h":12.51,"l":11.58,"c":12.35,"v":2241100},{"d":"2024-08-20","o":13.64,"h":14.25,"l":13.37,"c":13.63,"v":6833700},{"d":"2024-08-21","o":13.79,"h":14.38,"l":13.77,"c":14.15,"v":3152800},{"d":"2024-08-22","o":14.16,"h":14.36,"l":13.74,"c":13.83,"v":1323000},{"d":"2024-08-23","o":13.9,"h":14.4,"l":13.6,"c":14.12,"v":1829700},{"d":"2024-08-26","o":14.13,"h":14.27,"l":13.88,"c":14.17,"v":939100},{"d":"2024-08-27","o":14.28,"h":14.64,"l":14.1,"c":14.18,"v":1128600},{"d":"2024-08-28","o":14.12,"h":14.12,"l":13.72,"c":13.91,"v":596300},{"d":"2024-08-29","o":14.03,"h":14.11,"l":13.85,"c":13.85,"v":489800},{"d":"2024-08-30","o":14.1,"h":14.11,"l":13.65,"c":13.65,"v":706200},{"d":"2024-09-03","o":13.51,"h":13.77,"l":13.16,"c":13.39,"v":1158200},{"d":"2024-09-04","o":13.35,"h":13.92,"l":13.34,"c":13.81,"v":753600},{"d":"2024-09-05","o":13.91,"h":14.35,"l":13.78,"c":14.13,"v":1335800},{"d":"2024-09-06","o":14.1,"h":14.33,"l":13.7,"c":14.02,"v":1317500},{"d":"2024-09-09","o":14.23,"h":14.6,"l":14,"c":14.4,"v":1519100},{"d":"2024-09-10","o":14.35,"h":14.49,"l":13.52,"c":13.73,"v":1875600},{"d":"2024-09-11","o":13.74,"h":13.91,"l":13.43,"c":13.9,"v":1019500},{"d":"2024-09-12","o":13.82,"h":14.13,"l":13.8,"c":14.11,"v":1074100},{"d":"2024-09-13","o":14.16,"h":14.53,"l":14.16,"c":14.51,"v":656400},{"d":"2024-09-16","o":14.55,"h":14.59,"l":14.36,"c":14.39,"v":575200},{"d":"2024-09-17","o":14.53,"h":14.98,"l":14.51,"c":14.89,"v":925500},{"d":"2024-09-18","o":14.89,"h":15.17,"l":14.73,"c":14.85,"v":1208200},{"d":"2024-09-19","o":15.1,"h":15.25,"l":14.76,"c":15.03,"v":2492600},{"d":"2024-09-20","o":14.88,"h":15.15,"l":14.68,"c":15.14,"v":4467000},{"d":"2024-09-23","o":15.05,"h":15.12,"l":14.69,"c":14.93,"v":1120500},{"d":"2024-09-24","o":15.09,"h":15.66,"l":15.09,"c":15.21,"v":1970500},{"d":"2024-09-25","o":15.21,"h":15.26,"l":15,"c":15.1,"v":1414600},{"d":"2024-09-26","o":16.01,"h":16.2,"l":15.58,"c":15.88,"v":3376400},{"d":"2024-09-27","o":15.9,"h":16.54,"l":15.77,"c":16.38,"v":2364000},{"d":"2024-09-30","o":16.57,"h":16.74,"l":15.9,"c":15.95,"v":2207000},{"d":"2024-10-01","o":16.03,"h":16.5,"l":15.96,"c":16.44,"v":1502300},{"d":"2024-10-02","o":16.69,"h":16.72,"l":16.2,"c":16.57,"v":1349300},{"d":"2024-10-03","o":16.25,"h":16.72,"l":16.1,"c":16.6,"v":1488900},{"d":"2024-10-04","o":16.8,"h":17.25,"l":16.79,"c":17.21,"v":1171800},{"d":"2024-10-07","o":17.49,"h":17.49,"l":16.9,"c":17.17,"v":1239700},{"d":"2024-10-08","o":16.73,"h":18.59,"l":16.72,"c":18.35,"v":3853200},{"d":"2024-10-09","o":18.17,"h":19.6,"l":18.17,"c":19.28,"v":3978700},{"d":"2024-10-10","o":19.43,"h":19.73,"l":18.99,"c":19.49,"v":6200900},{"d":"2024-10-11","o":19.4,"h":19.6,"l":19.21,"c":19.56,"v":2440100},{"d":"2024-10-14","o":18.69,"h":19.43,"l":18.41,"c":19.33,"v":4111400},{"d":"2024-10-15","o":19.11,"h":19.33,"l":17.94,"c":18.04,"v":3868000},{"d":"2024-10-16","o":18.13,"h":18.75,"l":18,"c":18.62,"v":2355400},{"d":"2024-10-17","o":18.55,"h":18.79,"l":18.36,"c":18.37,"v":1013000},{"d":"2024-10-18","o":18.7,"h":19.01,"l":18.6,"c":18.9,"v":1095400},{"d":"2024-10-21","o":18.87,"h":19.24,"l":18.65,"c":18.86,"v":1355000},{"d":"2024-10-22","o":18.74,"h":19.17,"l":18.44,"c":18.45,"v":1171200},{"d":"2024-10-23","o":18.35,"h":18.4,"l":17.32,"c":17.62,"v":3908400},{"d":"2024-10-24","o":17.71,"h":18.21,"l":17.57,"c":17.89,"v":1631200},{"d":"2024-10-25","o":18.04,"h":18.4,"l":18.01,"c":18.16,"v":1061600},{"d":"2024-10-28","o":18.29,"h":18.58,"l":17.9,"c":17.98,"v":1111600},{"d":"2024-10-29","o":17.8,"h":18.38,"l":17.69,"c":18.22,"v":1116900},{"d":"2024-10-30","o":18.22,"h":18.22,"l":17.47,"c":17.62,"v":3457200},{"d":"2024-10-31","o":17.6,"h":18.07,"l":17.43,"c":17.85,"v":1841300},{"d":"2024-11-01","o":18.18,"h":18.19,"l":17.75,"c":17.82,"v":1224700},{"d":"2024-11-04","o":17.99,"h":19.09,"l":17.99,"c":18.71,"v":2220600},{"d":"2024-11-05","o":18.93,"h":19.07,"l":18.5,"c":18.71,"v":1318400},{"d":"2024-11-06","o":18.15,"h":18.61,"l":17.84,"c":18.05,"v":2110700},{"d":"2024-11-07","o":18.43,"h":19.51,"l":18.31,"c":19.4,"v":3183600},{"d":"2024-11-08","o":19.04,"h":19.57,"l":18.75,"c":19.37,"v":1619500},{"d":"2024-11-11","o":19.87,"h":20.65,"l":19.42,"c":20.58,"v":2270800},{"d":"2024-11-12","o":20.53,"h":20.68,"l":19.55,"c":19.97,"v":1797700},{"d":"2024-11-13","o":20.11,"h":20.4,"l":19.68,"c":19.7,"v":1644500},{"d":"2024-11-14","o":19.82,"h":20.28,"l":19.77,"c":19.92,"v":1188900},{"d":"2024-11-15","o":19.88,"h":20.02,"l":19.2,"c":19.33,"v":1677100},{"d":"2024-11-18","o":19.5,"h":20.18,"l":19.44,"c":19.54,"v":3414500},{"d":"2024-11-19","o":20.1,"h":20.9,"l":18.56,"c":20.67,"v":7635100},{"d":"2024-11-20","o":21.28,"h":21.69,"l":20.42,"c":20.96,"v":4436600},{"d":"2024-11-21","o":21.14,"h":23.99,"l":21.14,"c":23.69,"v":5151900},{"d":"2024-11-22","o":23.88,"h":24.6,"l":23.52,"c":24.3,"v":4157700},{"d":"2024-11-25","o":24.7,"h":25.94,"l":24.66,"c":25.51,"v":3157800},{"d":"2024-11-26","o":25.43,"h":25.67,"l":25,"c":25.6,"v":1452800},{"d":"2024-11-27","o":25.83,"h":26,"l":25.4,"c":25.87,"v":1839200},{"d":"2024-11-29","o":26.03,"h":26.85,"l":25.55,"c":26.33,"v":1542200},{"d":"2024-12-02","o":26.33,"h":26.51,"l":25.82,"c":26.13,"v":1476000},{"d":"2024-12-03","o":24.37,"h":25.88,"l":24.28,"c":25.73,"v":4237600},{"d":"2024-12-04","o":25.74,"h":26.48,"l":25.18,"c":25.59,"v":4495200},{"d":"2024-12-05","o":24.02,"h":25.18,"l":24,"c":24.9,"v":17232000},{"d":"2024-12-06","o":25.22,"h":25.41,"l":24.74,"c":25.01,"v":4857700},{"d":"2024-12-09","o":26.2,"h":26.43,"l":25.22,"c":25.79,"v":5302300},{"d":"2024-12-10","o":25.63,"h":26.5,"l":25.42,"c":25.64,"v":3164200},{"d":"2024-12-11","o":25.64,"h":26.05,"l":25.35,"c":25.76,"v":2061600},{"d":"2024-12-12","o":26.12,"h":27.65,"l":26.11,"c":26.88,"v":5053300},{"d":"2024-12-13","o":26.9,"h":27.79,"l":26.88,"c":27.65,"v":2827400},{"d":"2024-12-16","o":27.12,"h":28,"l":27.03,"c":27.65,"v":2632000},{"d":"2024-12-17","o":27.59,"h":29.43,"l":27.39,"c":28.74,"v":3336700},{"d":"2024-12-18","o":28.94,"h":29.4,"l":27.68,"c":27.69,"v":2735300},{"d":"2024-12-19","o":28.1,"h":28.15,"l":27.21,"c":27.5,"v":2870400},{"d":"2024-12-20","o":27.34,"h":28.62,"l":27.18,"c":28.18,"v":1871800},{"d":"2024-12-23","o":28.62,"h":28.79,"l":28.1,"c":28.56,"v":2375900},{"d":"2024-12-24","o":28.61,"h":28.85,"l":28.29,"c":28.78,"v":636800},{"d":"2024-12-26","o":28.65,"h":29,"l":28.25,"c":28.79,"v":885200},{"d":"2024-12-27","o":28.59,"h":28.65,"l":28.14,"c":28.42,"v":1706500},{"d":"2024-12-30","o":27.83,"h":28.62,"l":27.49,"c":28.4,"v":2542000},{"d":"2024-12-31","o":28.38,"h":28.78,"l":27.93,"c":27.96,"v":1370400},{"d":"2025-01-02","o":28.22,"h":29,"l":28.03,"c":28.85,"v":3046200},{"d":"2025-01-03","o":29.09,"h":29.76,"l":28.66,"c":29.49,"v":3903000},{"d":"2025-01-06","o":29.98,"h":31.32,"l":29.58,"c":29.86,"v":3788900},{"d":"2025-01-07","o":30.16,"h":30.35,"l":29.33,"c":29.74,"v":2665700},{"d":"2025-01-08","o":29.78,"h":30.94,"l":29.15,"c":30.53,"v":2607800},{"d":"2025-01-10","o":30.32,"h":30.97,"l":29.71,"c":30.89,"v":3050000},{"d":"2025-01-13","o":28.5,"h":29.88,"l":28.03,"c":29.1,"v":4845200},{"d":"2025-01-14","o":29.76,"h":29.98,"l":28.2,"c":28.88,"v":2972000},{"d":"2025-01-15","o":29.69,"h":29.7,"l":29.07,"c":29.55,"v":1751800},{"d":"2025-01-16","o":29.64,"h":30.12,"l":29.42,"c":29.9,"v":1641200},{"d":"2025-01-17","o":29.91,"h":30.03,"l":29.17,"c":29.76,"v":1879300},{"d":"2025-01-21","o":30,"h":31.13,"l":29.61,"c":31.06,"v":2199500},{"d":"2025-01-22","o":31.38,"h":31.6,"l":30.53,"c":30.78,"v":2340500},{"d":"2025-01-23","o":30.76,"h":31,"l":30.1,"c":30.86,"v":2087300},{"d":"2025-01-24","o":31.05,"h":31.06,"l":30.54,"c":30.58,"v":1950300},{"d":"2025-01-27","o":30,"h":30.65,"l":29.74,"c":30.44,"v":1383800},{"d":"2025-01-28","o":30.55,"h":31.97,"l":30.55,"c":31.9,"v":2707400},{"d":"2025-01-29","o":31.9,"h":32.98,"l":31.9,"c":32.77,"v":2207000},{"d":"2025-01-30","o":33.06,"h":34,"l":32.69,"c":33.78,"v":2548900},{"d":"2025-01-31","o":33.37,"h":33.4,"l":31.81,"c":31.97,"v":2823700},{"d":"2025-02-03","o":31.2,"h":31.82,"l":30.2,"c":30.94,"v":4310900},{"d":"2025-02-04","o":31.14,"h":31.87,"l":30.8,"c":31.66,"v":2496500},{"d":"2025-02-05","o":31.69,"h":32.4,"l":31.45,"c":31.84,"v":2171100},{"d":"2025-02-06","o":32.33,"h":32.9,"l":31.84,"c":32.57,"v":2792800},{"d":"2025-02-07","o":32.59,"h":32.6,"l":30.56,"c":30.94,"v":2366700},{"d":"2025-02-10","o":31,"h":31.04,"l":29.86,"c":30.61,"v":3460500},{"d":"2025-02-11","o":30.1,"h":30.4,"l":28.49,"c":29.47,"v":4189100},{"d":"2025-02-12","o":29.54,"h":30.35,"l":29.25,"c":30.13,"v":3689000},{"d":"2025-02-13","o":30.48,"h":31.86,"l":30.4,"c":30.88,"v":2566400},{"d":"2025-02-14","o":30.75,"h":31.45,"l":30.3,"c":30.99,"v":1768400},{"d":"2025-02-18","o":31,"h":31.5,"l":30.78,"c":31.22,"v":2558400},{"d":"2025-02-19","o":30.77,"h":30.78,"l":29.77,"c":30.59,"v":2389600},{"d":"2025-02-20","o":30.49,"h":30.49,"l":29.15,"c":29.34,"v":3175000},{"d":"2025-02-21","o":29.47,"h":29.5,"l":28.17,"c":28.6,"v":4578900},{"d":"2025-02-24","o":29.06,"h":29.33,"l":27.97,"c":28.6,"v":6550100},{"d":"2025-02-25","o":26.4,"h":29.83,"l":26.07,"c":28.83,"v":6876000},{"d":"2025-02-26","o":29.5,"h":31.44,"l":29.15,"c":30.31,"v":5515800},{"d":"2025-02-27","o":30.31,"h":30.48,"l":28.54,"c":28.56,"v":4791500},{"d":"2025-02-28","o":28.34,"h":29.93,"l":28.32,"c":29.89,"v":3901300},{"d":"2025-03-03","o":30.5,"h":31.09,"l":29.54,"c":29.79,"v":4058800},{"d":"2025-03-04","o":28.98,"h":29.55,"l":28.16,"c":28.94,"v":3811400},{"d":"2025-03-05","o":29.28,"h":29.83,"l":28.8,"c":29.45,"v":2629600},{"d":"2025-03-06","o":29.02,"h":29.58,"l":27.9,"c":28.29,"v":2663100},{"d":"2025-03-07","o":28.26,"h":28.71,"l":26.13,"c":26.92,"v":6418500},{"d":"2025-03-10","o":26.25,"h":26.39,"l":25.04,"c":25.6,"v":7008000},{"d":"2025-03-11","o":25.77,"h":26.9,"l":25.43,"c":26.75,"v":7251000},{"d":"2025-03-12","o":27.64,"h":28.18,"l":26.4,"c":26.98,"v":2916400},{"d":"2025-03-13","o":27.14,"h":27.39,"l":26,"c":26.61,"v":4158800},{"d":"2025-03-14","o":27.22,"h":28.03,"l":26.8,"c":27.7,"v":4881900},{"d":"2025-03-17","o":27.7,"h":28.89,"l":27.31,"c":28.5,"v":2738500},{"d":"2025-03-18","o":28.66,"h":28.91,"l":28.08,"c":28.3,"v":3869400},{"d":"2025-03-19","o":28.26,"h":29.58,"l":28.16,"c":29.18,"v":4156700},{"d":"2025-03-20","o":28.82,"h":29.75,"l":28.62,"c":29.17,"v":2011700},{"d":"2025-03-21","o":28.61,"h":29.17,"l":28.31,"c":28.89,"v":2001900},{"d":"2025-03-24","o":29.42,"h":29.76,"l":29,"c":29.47,"v":2022200},{"d":"2025-03-25","o":29.21,"h":29.61,"l":28.59,"c":28.8,"v":2299700},{"d":"2025-03-26","o":28.57,"h":28.72,"l":27.55,"c":27.98,"v":2807000},{"d":"2025-03-27","o":27.78,"h":28.02,"l":27.39,"c":27.47,"v":2252900},{"d":"2025-03-28","o":26.89,"h":26.93,"l":26.09,"c":26.55,"v":5617500},{"d":"2025-03-31","o":25.54,"h":26.76,"l":25.2,"c":26.73,"v":5150900},{"d":"2025-04-01","o":26.84,"h":27.1,"l":26.29,"c":26.81,"v":2700200},{"d":"2025-04-02","o":26.62,"h":28.45,"l":26.62,"c":28.36,"v":2940800},{"d":"2025-04-03","o":25.7,"h":26.26,"l":24.5,"c":24.57,"v":8585600},{"d":"2025-04-04","o":23,"h":25.65,"l":22.32,"c":23.73,"v":9198600},{"d":"2025-04-07","o":22.18,"h":24.38,"l":21.73,"c":22.57,"v":6636400},{"d":"2025-04-08","o":23.8,"h":23.8,"l":20.46,"c":20.97,"v":7062800},{"d":"2025-04-09","o":21.22,"h":25.15,"l":20.21,"c":24.12,"v":7749300},{"d":"2025-04-10","o":23.24,"h":23.4,"l":21.5,"c":22.04,"v":6730700},{"d":"2025-04-11","o":22.02,"h":22.4,"l":21.15,"c":22.17,"v":4376500},{"d":"2025-04-14","o":22.79,"h":23.36,"l":22.25,"c":22.75,"v":3352100},{"d":"2025-04-15","o":22.65,"h":23.19,"l":22.42,"c":22.65,"v":2558200},{"d":"2025-04-16","o":22.34,"h":22.98,"l":22.08,"c":22.4,"v":2135400},{"d":"2025-04-17","o":22.36,"h":22.69,"l":21.91,"c":22.16,"v":3180600},{"d":"2025-04-21","o":21.93,"h":21.93,"l":21.06,"c":21.66,"v":3027100},{"d":"2025-04-22","o":21.97,"h":22.71,"l":21.62,"c":22.25,"v":5733300},{"d":"2025-04-23","o":23.35,"h":25.26,"l":22.92,"c":23.21,"v":6662600},{"d":"2025-04-24","o":23.48,"h":24.18,"l":22.93,"c":24.08,"v":2898600},{"d":"2025-04-25","o":23.51,"h":24.2,"l":23.4,"c":24.18,"v":1919300},{"d":"2025-04-28","o":24.11,"h":24.4,"l":23.82,"c":24.26,"v":2201200},{"d":"2025-04-29","o":24.16,"h":24.49,"l":24,"c":24.24,"v":2001700},{"d":"2025-04-30","o":23.5,"h":24.26,"l":23.27,"c":24.25,"v":1607000},{"d":"2025-05-01","o":24.54,"h":24.87,"l":24.05,"c":24.25,"v":1816100},{"d":"2025-05-02","o":24.81,"h":25.95,"l":24.67,"c":25.71,"v":3489900},{"d":"2025-05-05","o":25.23,"h":26.07,"l":25.23,"c":25.72,"v":3433500},{"d":"2025-05-06","o":25.33,"h":26.08,"l":25.33,"c":25.57,"v":4345200},{"d":"2025-05-07","o":25.77,"h":26.94,"l":25.74,"c":26.66,"v":3320000},{"d":"2025-05-08","o":27.5,"h":27.77,"l":27.02,"c":27.4,"v":3751200},{"d":"2025-05-09","o":27.57,"h":28.08,"l":26.9,"c":26.99,"v":2069000},{"d":"2025-05-12","o":28.6,"h":30.12,"l":28.45,"c":30.04,"v":7345800},{"d":"2025-05-13","o":29,"h":31.43,"l":28.92,"c":31.2,"v":5049100},{"d":"2025-05-14","o":31.32,"h":31.75,"l":30.92,"c":31.29,"v":3521700},{"d":"2025-05-15","o":31.15,"h":31.45,"l":30.3,"c":30.85,"v":5485400},{"d":"2025-05-16","o":30.87,"h":31.4,"l":30.62,"c":31.14,"v":4028000},{"d":"2025-05-19","o":30.56,"h":32.16,"l":30.38,"c":31.39,"v":6668700},{"d":"2025-05-20","o":36,"h":37.99,"l":35.6,"c":37.37,"v":19816200},{"d":"2025-05-21","o":38.39,"h":38.42,"l":36.62,"c":37,"v":8949000},{"d":"2025-05-22","o":37.6,"h":38.02,"l":36.42,"c":37.49,"v":6654600},{"d":"2025-05-23","o":35.77,"h":37.35,"l":35,"c":37.04,"v":2969800},{"d":"2025-05-27","o":37.82,"h":38.51,"l":37,"c":38.5,"v":3242000},{"d":"2025-05-28","o":38.26,"h":38.47,"l":37.34,"c":37.73,"v":3334900},{"d":"2025-05-29","o":37,"h":37.13,"l":36.58,"c":36.85,"v":12714700},{"d":"2025-05-30","o":36.5,"h":36.53,"l":35.99,"c":36.38,"v":8473300},{"d":"2025-06-02","o":36.43,"h":36.84,"l":36.11,"c":36.81,"v":7603800},{"d":"2025-06-03","o":36.85,"h":37.51,"l":36.57,"c":37.46,"v":6634400},{"d":"2025-06-04","o":37.72,"h":37.77,"l":37.04,"c":37.23,"v":4236900},{"d":"2025-06-05","o":37.08,"h":38.11,"l":37.06,"c":37.38,"v":4280000},{"d":"2025-06-06","o":37.54,"h":37.8,"l":37.01,"c":37.52,"v":4036300},{"d":"2025-06-09","o":38.17,"h":38.4,"l":37.44,"c":37.67,"v":2934500},{"d":"2025-06-10","o":38,"h":38.34,"l":37.18,"c":37.84,"v":4175400},{"d":"2025-06-11","o":38.23,"h":39.17,"l":37.51,"c":37.74,"v":4725700},{"d":"2025-06-12","o":37.51,"h":37.84,"l":37.25,"c":37.41,"v":2107000},{"d":"2025-06-13","o":36.92,"h":37.23,"l":36.02,"c":36.24,"v":4981100},{"d":"2025-06-16","o":36.75,"h":37.53,"l":36.75,"c":37.12,"v":3263500},{"d":"2025-06-17","o":36.8,"h":36.87,"l":35.93,"c":36.06,"v":3124600},{"d":"2025-06-18","o":36,"h":36.8,"l":35.91,"c":36.19,"v":2548900},{"d":"2025-06-20","o":36.36,"h":36.65,"l":36.01,"c":36.42,"v":3333300},{"d":"2025-06-23","o":36.19,"h":37.17,"l":35.98,"c":37.12,"v":4210400},{"d":"2025-06-24","o":38.14,"h":38.49,"l":37,"c":37.68,"v":3211200},{"d":"2025-06-25","o":37.91,"h":37.96,"l":37.09,"c":37.31,"v":2752900},{"d":"2025-06-26","o":37.65,"h":37.95,"l":37.35,"c":37.85,"v":2845800},{"d":"2025-06-27","o":38.08,"h":39.66,"l":37.95,"c":39.36,"v":10438200},{"d":"2025-06-30","o":39.82,"h":40.21,"l":38.67,"c":38.76,"v":7792600},{"d":"2025-07-01","o":38.25,"h":39.01,"l":37.41,"c":37.67,"v":4898900},{"d":"2025-07-02","o":37.51,"h":38.57,"l":36.6,"c":38.19,"v":5695300},{"d":"2025-07-03","o":38.34,"h":39.04,"l":38.2,"c":38.87,"v":1634700},{"d":"2025-07-07","o":38.4,"h":38.71,"l":38.03,"c":38.31,"v":3085400},{"d":"2025-07-08","o":38.55,"h":38.69,"l":37.44,"c":37.82,"v":2756200},{"d":"2025-07-09","o":38.22,"h":38.61,"l":37.59,"c":38.5,"v":2526600},{"d":"2025-07-10","o":38.46,"h":38.54,"l":37.51,"c":38.14,"v":2867200},{"d":"2025-07-11","o":37.94,"h":38.29,"l":37.52,"c":38.14,"v":1871900},{"d":"2025-07-14","o":38.17,"h":39.96,"l":38.03,"c":39.01,"v":6515900},{"d":"2025-07-15","o":39.2,"h":39.69,"l":38.41,"c":39.42,"v":2287800},{"d":"2025-07-16","o":39.6,"h":39.82,"l":38.33,"c":39.27,"v":2221100},{"d":"2025-07-17","o":39.29,"h":39.65,"l":39.1,"c":39.15,"v":2118900},{"d":"2025-07-18","o":39.22,"h":39.22,"l":37.69,"c":38.47,"v":2565600},{"d":"2025-07-21","o":38.7,"h":38.98,"l":38.13,"c":38.18,"v":2481000},{"d":"2025-07-22","o":38.56,"h":38.56,"l":36.88,"c":37.37,"v":3350600},{"d":"2025-07-23","o":37.69,"h":38.01,"l":37.4,"c":37.73,"v":2565800},{"d":"2025-07-24","o":37.66,"h":37.8,"l":36.78,"c":36.82,"v":2606500},{"d":"2025-07-25","o":37.4,"h":37.7,"l":36.94,"c":37.66,"v":2457100},{"d":"2025-07-28","o":37.9,"h":38.78,"l":37.85,"c":38.6,"v":2493800},{"d":"2025-07-29","o":38.75,"h":38.75,"l":37.59,"c":38.34,"v":2798800},{"d":"2025-07-30","o":38.41,"h":39.22,"l":38.16,"c":38.85,"v":2435100},{"d":"2025-07-31","o":38.58,"h":38.85,"l":37.48,"c":37.54,"v":3276800},{"d":"2025-08-01","o":36.5,"h":37.04,"l":35.69,"c":36.51,"v":3472600},{"d":"2025-08-04","o":37.17,"h":38.71,"l":36.83,"c":38.71,"v":3115100},{"d":"2025-08-05","o":39.05,"h":39.13,"l":37.83,"c":37.97,"v":2238000},{"d":"2025-08-06","o":38.13,"h":39.04,"l":37.44,"c":38.98,"v":1991400},{"d":"2025-08-07","o":39.38,"h":39.59,"l":37.21,"c":37.83,"v":3609600},{"d":"2025-08-08","o":37.81,"h":38.19,"l":36.86,"c":37.2,"v":3652300},{"d":"2025-08-11","o":37.28,"h":37.29,"l":36.51,"c":36.67,"v":4057200},{"d":"2025-08-12","o":37.36,"h":37.92,"l":37.09,"c":37.46,"v":3346800},{"d":"2025-08-13","o":38,"h":39.2,"l":37.76,"c":39.08,"v":4665900},{"d":"2025-08-14","o":38.6,"h":38.73,"l":37.49,"c":37.92,"v":3647800},{"d":"2025-08-15","o":38.08,"h":38.9,"l":37.72,"c":38.71,"v":3493000},{"d":"2025-08-18","o":38.95,"h":39.21,"l":36.95,"c":37.5,"v":7103500},{"d":"2025-08-19","o":35.5,"h":37.33,"l":35,"c":35.74,"v":13461300},{"d":"2025-08-20","o":36,"h":37.46,"l":35.37,"c":37.17,"v":8107700},{"d":"2025-08-21","o":36.9,"h":38.04,"l":36.89,"c":37.2,"v":4141900},{"d":"2025-08-22","o":38,"h":41.56,"l":37.81,"c":41.48,"v":9374500},{"d":"2025-08-25","o":41.65,"h":42.36,"l":40.69,"c":40.69,"v":4638900},{"d":"2025-08-26","o":40,"h":40.71,"l":39.88,"c":40.71,"v":6341600},{"d":"2025-08-27","o":41.44,"h":41.67,"l":40.54,"c":41.05,"v":4231300},{"d":"2025-08-28","o":41.05,"h":41.36,"l":40.34,"c":40.91,"v":3164200},{"d":"2025-08-29","o":40.41,"h":40.5,"l":38.77,"c":39.32,"v":3855100},{"d":"2025-09-02","o":38.27,"h":38.87,"l":36.32,"c":38.03,"v":4260800},{"d":"2025-09-03","o":38.13,"h":38.99,"l":37.81,"c":37.94,"v":2520300},{"d":"2025-09-04","o":37.81,"h":38,"l":36.95,"c":37.79,"v":3610300},{"d":"2025-09-05","o":37.33,"h":37.7,"l":36.49,"c":36.56,"v":5036400},{"d":"2025-09-08","o":37.03,"h":37.16,"l":36.49,"c":36.64,"v":3284600},{"d":"2025-09-09","o":36.64,"h":36.98,"l":36.22,"c":36.71,"v":2276200},{"d":"2025-09-10","o":37.01,"h":37.15,"l":36.44,"c":36.71,"v":2620600},{"d":"2025-09-11","o":36.79,"h":37.14,"l":36.61,"c":36.96,"v":3444800},{"d":"2025-09-12","o":36.7,"h":36.88,"l":35.67,"c":36.37,"v":3060800},{"d":"2025-09-15","o":36.75,"h":37.54,"l":36.68,"c":37.24,"v":3737100},{"d":"2025-09-16","o":37.1,"h":37.29,"l":36.28,"c":37.09,"v":2705300},{"d":"2025-09-17","o":37.2,"h":37.58,"l":36.3,"c":37.09,"v":3924600},{"d":"2025-09-18","o":39.09,"h":39.29,"l":37.04,"c":37.88,"v":5927100},{"d":"2025-09-19","o":38.61,"h":39,"l":37.14,"c":37.45,"v":4391600},{"d":"2025-09-22","o":35.35,"h":37.26,"l":34.61,"c":35.27,"v":13732800},{"d":"2025-09-23","o":35.45,"h":35.64,"l":33.66,"c":34.3,"v":5935400},{"d":"2025-09-24","o":34.14,"h":34.62,"l":33.71,"c":34.14,"v":6132700},{"d":"2025-09-25","o":33.4,"h":34.6,"l":33.26,"c":34.28,"v":6509200},{"d":"2025-09-26","o":34.28,"h":34.6,"l":33.69,"c":34.48,"v":3426400},{"d":"2025-09-29","o":35.38,"h":35.7,"l":34.36,"c":34.61,"v":5983500},{"d":"2025-09-30","o":35.08,"h":35.28,"l":34.28,"c":34.75,"v":5471400},{"d":"2025-10-01","o":34.63,"h":35.15,"l":33.88,"c":34.95,"v":4944900},{"d":"2025-10-02","o":35,"h":35.3,"l":34.54,"c":35.19,"v":2375300},{"d":"2025-10-03","o":35.34,"h":35.62,"l":34.29,"c":34.36,"v":5538300},{"d":"2025-10-06","o":34.51,"h":34.85,"l":33.81,"c":34.12,"v":3960500},{"d":"2025-10-07","o":34,"h":34.49,"l":33.43,"c":34.16,"v":3350100},{"d":"2025-10-08","o":34.36,"h":34.74,"l":34.24,"c":34.53,"v":3927400},{"d":"2025-10-09","o":34.55,"h":34.77,"l":32.39,"c":32.44,"v":8830400},{"d":"2025-10-10","o":32.53,"h":32.76,"l":30.88,"c":30.94,"v":10491400},{"d":"2025-10-13","o":31.73,"h":31.99,"l":30.35,"c":30.95,"v":7715600},{"d":"2025-10-14","o":30,"h":31.57,"l":29.53,"c":30.92,"v":8400800},{"d":"2025-10-15","o":31.47,"h":33,"l":31.2,"c":32.04,"v":7347200},{"d":"2025-10-16","o":32.25,"h":32.43,"l":30.47,"c":30.64,"v":4794900},{"d":"2025-10-17","o":30.33,"h":31.06,"l":30.22,"c":30.83,"v":5187200},{"d":"2025-10-20","o":30.9,"h":31.41,"l":30.37,"c":30.86,"v":4137700},{"d":"2025-10-21","o":30.83,"h":31.37,"l":30.51,"c":30.88,"v":4882700},{"d":"2025-10-22","o":31.11,"h":31.8,"l":30.63,"c":31.05,"v":6252900},{"d":"2025-10-23","o":30.96,"h":31.96,"l":30.96,"c":31.64,"v":4514000},{"d":"2025-10-24","o":32,"h":32.13,"l":31.36,"c":31.76,"v":4089400},{"d":"2025-10-27","o":32.69,"h":33.09,"l":32.3,"c":32.56,"v":5370200},{"d":"2025-10-28","o":32.41,"h":33.15,"l":31.68,"c":32.82,"v":5613400},{"d":"2025-10-29","o":32.5,"h":32.64,"l":31.87,"c":32.14,"v":3635000},{"d":"2025-10-30","o":32.14,"h":32.82,"l":31.63,"c":31.93,"v":3455700},{"d":"2025-10-31","o":32.09,"h":32.09,"l":31.18,"c":31.23,"v":4183300},{"d":"2025-11-03","o":31.5,"h":31.78,"l":30.87,"c":31.47,"v":5807100},{"d":"2025-11-04","o":31.02,"h":31.98,"l":30.99,"c":31.4,"v":2491400},{"d":"2025-11-05","o":31.31,"h":31.72,"l":30.94,"c":31.27,"v":4299900},{"d":"2025-11-06","o":31.19,"h":31.19,"l":29.57,"c":29.67,"v":5400500},{"d":"2025-11-07","o":29.5,"h":29.7,"l":28.92,"c":29.54,"v":5712900},{"d":"2025-11-10","o":30.04,"h":30.47,"l":29.57,"c":30.14,"v":4194900},{"d":"2025-11-11","o":30.24,"h":30.74,"l":29.98,"c":30.18,"v":2982900},{"d":"2025-11-12","o":31.11,"h":32.19,"l":30.75,"c":31.38,"v":5647100},{"d":"2025-11-13","o":31.1,"h":31.64,"l":30.38,"c":30.41,"v":3442100},{"d":"2025-11-14","o":29.89,"h":30.75,"l":29.72,"c":30.37,"v":5721900},{"d":"2025-11-17","o":30.18,"h":31,"l":30.18,"c":30.76,"v":10767100},{"d":"2025-11-18","o":33.02,"h":34.03,"l":31.25,"c":33.36,"v":13868400},{"d":"2025-11-19","o":34.07,"h":35.82,"l":34,"c":34.76,"v":7410500},{"d":"2025-11-20","o":35.34,"h":35.71,"l":34.17,"c":34.35,"v":5107500},{"d":"2025-11-21","o":34.76,"h":35.48,"l":33.7,"c":34.06,"v":3919000},{"d":"2025-11-24","o":34.26,"h":36.09,"l":34.26,"c":36.05,"v":4844200},{"d":"2025-11-25","o":35.89,"h":36.92,"l":35.8,"c":36.6,"v":5416800},{"d":"2025-11-26","o":36.98,"h":37.46,"l":36.5,"c":36.66,"v":4346100},{"d":"2025-11-28","o":36.71,"h":37.48,"l":36.52,"c":37.13,"v":1542500},{"d":"2025-12-01","o":36.8,"h":37.81,"l":36.62,"c":37.03,"v":3569600},{"d":"2025-12-02","o":37.25,"h":37.64,"l":37,"c":37.02,"v":3248700},{"d":"2025-12-03","o":37.13,"h":37.46,"l":36.77,"c":36.96,"v":4359000},{"d":"2025-12-04","o":36.37,"h":36.94,"l":35.92,"c":35.98,"v":3579600},{"d":"2025-12-05","o":36.24,"h":36.62,"l":35.77,"c":35.81,"v":3276700},{"d":"2025-12-08","o":36.31,"h":37.28,"l":36.25,"c":37.19,"v":4120900},{"d":"2025-12-09","o":37.6,"h":39.2,"l":37.24,"c":38.68,"v":6935800},{"d":"2025-12-10","o":38.74,"h":39.84,"l":38.19,"c":39.47,"v":4440100},{"d":"2025-12-11","o":39.21,"h":39.87,"l":39,"c":39.36,"v":3303100},{"d":"2025-12-12","o":39.29,"h":39.31,"l":37.96,"c":38.36,"v":3525800},{"d":"2025-12-15","o":38.66,"h":39.43,"l":38.3,"c":39.04,"v":3530400},{"d":"2025-12-16","o":38.91,"h":39.49,"l":38.45,"c":38.9,"v":2271900},{"d":"2025-12-17","o":38.9,"h":39,"l":37.7,"c":37.91,"v":4327000},{"d":"2025-12-18","o":38.54,"h":38.87,"l":38.18,"c":38.18,"v":3234300},{"d":"2025-12-19","o":38.2,"h":38.74,"l":37.91,"c":38.21,"v":2499000},{"d":"2025-12-22","o":38.47,"h":38.47,"l":37.77,"c":38.12,"v":2975900},{"d":"2025-12-23","o":38.13,"h":38.25,"l":37.39,"c":37.93,"v":1638100},{"d":"2025-12-24","o":37.97,"h":38.09,"l":37.75,"c":37.84,"v":825600},{"d":"2025-12-26","o":37.97,"h":38.43,"l":37.83,"c":38.37,"v":2016900},{"d":"2025-12-29","o":38.05,"h":38.36,"l":37.56,"c":37.84,"v":2803800},{"d":"2025-12-30","o":37.75,"h":38.1,"l":37.33,"c":37.75,"v":1814400},{"d":"2025-12-31","o":37.63,"h":37.65,"l":36.8,"c":37.35,"v":3267100},{"d":"2026-01-02","o":37.63,"h":37.97,"l":37.24,"c":37.5,"v":2150900},{"d":"2026-01-05","o":37.48,"h":37.59,"l":36.24,"c":37.09,"v":5104800},{"d":"2026-01-06","o":37.05,"h":38.9,"l":37,"c":38.64,"v":3260200},{"d":"2026-01-07","o":38.69,"h":39.1,"l":38.12,"c":38.39,"v":2281200},{"d":"2026-01-08","o":38.87,"h":40,"l":38.7,"c":39.12,"v":4038400},{"d":"2026-01-09","o":38.95,"h":39.58,"l":37.86,"c":38.53,"v":2592800},{"d":"2026-01-12","o":37.92,"h":38.73,"l":37.56,"c":37.99,"v":1988900},{"d":"2026-01-13","o":38,"h":38.4,"l":37.7,"c":38.26,"v":1883700},{"d":"2026-01-14","o":38.21,"h":38.38,"l":36.46,"c":36.74,"v":3764500},{"d":"2026-01-15","o":36.95,"h":37.93,"l":36.9,"c":37.29,"v":3278700},{"d":"2026-01-16","o":37.26,"h":37.49,"l":36.84,"c":37.03,"v":2888300},{"d":"2026-01-20","o":36.12,"h":37.21,"l":35.87,"c":36.46,"v":4124700},{"d":"2026-01-21","o":36.94,"h":36.94,"l":35.54,"c":35.87,"v":4487900},{"d":"2026-01-22","o":35.98,"h":36.71,"l":35.82,"c":36.49,"v":4295300},{"d":"2026-01-23","o":36.37,"h":37.74,"l":36.09,"c":37.72,"v":4522100},{"d":"2026-01-26","o":38.24,"h":38.88,"l":37.75,"c":37.87,"v":4064700},{"d":"2026-01-27","o":38.1,"h":38.36,"l":37.48,"c":38.08,"v":2524800},{"d":"2026-01-28","o":38.37,"h":38.91,"l":36.84,"c":37.2,"v":4465100},{"d":"2026-01-29","o":37.33,"h":37.81,"l":36.75,"c":37.34,"v":3485500},{"d":"2026-01-30","o":37,"h":37.63,"l":36.36,"c":36.63,"v":4137000},{"d":"2026-02-02","o":36.6,"h":38.01,"l":36.45,"c":37.97,"v":4001000},{"d":"2026-02-03","o":38.15,"h":38.21,"l":35.18,"c":35.95,"v":6892100},{"d":"2026-02-04","o":36.38,"h":36.58,"l":35.28,"c":36.34,"v":4094100},{"d":"2026-02-05","o":36.13,"h":36.64,"l":34.82,"c":35.73,"v":5418000},{"d":"2026-02-06","o":36.23,"h":37.68,"l":36.22,"c":37.51,"v":4106100},{"d":"2026-02-09","o":37.9,"h":39.79,"l":37.9,"c":39.54,"v":8386100},{"d":"2026-02-10","o":40.34,"h":41.23,"l":39.8,"c":40.2,"v":8216100},{"d":"2026-02-11","o":40.62,"h":41.31,"l":39.7,"c":39.81,"v":5373500},{"d":"2026-02-12","o":40.26,"h":40.61,"l":38,"c":38.52,"v":5539800},{"d":"2026-02-13","o":38.74,"h":39.9,"l":38.18,"c":39.81,"v":3338800},{"d":"2026-02-17","o":39.85,"h":40.83,"l":39.28,"c":40.26,"v":3213600},{"d":"2026-02-18","o":40.02,"h":41.84,"l":40,"c":41.31,"v":3900300},{"d":"2026-02-19","o":41.31,"h":41.56,"l":40.68,"c":41.51,"v":1879800},{"d":"2026-02-20","o":41.51,"h":42.76,"l":41.12,"c":41.96,"v":4120500},{"d":"2026-02-23","o":41.75,"h":42.09,"l":40.11,"c":40.49,"v":6225300},{"d":"2026-02-24","o":38.69,"h":40.67,"l":38,"c":38.24,"v":11081500},{"d":"2026-02-25","o":38.19,"h":38.62,"l":36.25,"c":37.85,"v":7694400},{"d":"2026-02-26","o":38.69,"h":39.26,"l":37.72,"c":38.69,"v":4211100},{"d":"2026-02-27","o":37.72,"h":38.35,"l":37.02,"c":37.98,"v":3677500},{"d":"2026-03-02","o":36.95,"h":38.35,"l":36.4,"c":37.89,"v":3813600},{"d":"2026-03-03","o":36.74,"h":37,"l":35.21,"c":36.92,"v":18491700},{"d":"2026-03-04","o":37.1,"h":37.5,"l":36.4,"c":36.97,"v":6601800},{"d":"2026-03-05","o":36.51,"h":36.85,"l":34.67,"c":35.35,"v":8542300},{"d":"2026-03-06","o":34.59,"h":35.18,"l":33.77,"c":33.98,"v":5713200},{"d":"2026-03-09","o":33,"h":34.15,"l":32.63,"c":34.08,"v":6689700},{"d":"2026-03-10","o":34.45,"h":35.3,"l":33.79,"c":34.69,"v":6724900},{"d":"2026-03-11","o":34.49,"h":34.74,"l":33.24,"c":33.4,"v":4341900},{"d":"2026-03-12","o":32.85,"h":33.37,"l":32.33,"c":32.35,"v":4246200},{"d":"2026-03-13","o":32.73,"h":32.78,"l":32.04,"c":32.34,"v":3709600},{"d":"2026-03-16","o":33.07,"h":33.96,"l":32.75,"c":33.55,"v":3385000},{"d":"2026-03-17","o":33.94,"h":34.77,"l":33.49,"c":33.66,"v":2344700},{"d":"2026-03-18","o":33.64,"h":34.34,"l":33.27,"c":33.36,"v":4475900},{"d":"2026-03-19","o":32.6,"h":33,"l":31.66,"c":32.67,"v":4310600},{"d":"2026-03-20","o":32.48,"h":32.66,"l":30.55,"c":30.74,"v":5350900},{"d":"2026-03-23","o":31.47,"h":33.31,"l":31.47,"c":32.71,"v":6073700},{"d":"2026-03-24","o":32.1,"h":33.47,"l":32.03,"c":33.09,"v":4535600},{"d":"2026-03-25","o":33.85,"h":34.43,"l":33.26,"c":33.62,"v":7312700},{"d":"2026-03-26","o":33.13,"h":33.78,"l":31.78,"c":31.82,"v":3799100},{"d":"2026-03-27","o":31.37,"h":31.6,"l":30.65,"c":31.43,"v":4415600},{"d":"2026-03-30","o":31.66,"h":31.87,"l":30.9,"c":31.01,"v":4916000},{"d":"2026-03-31","o":31.69,"h":33.4,"l":31.63,"c":32.92,"v":4276551},{"d":"2026-04-01","o":33.52,"h":34.4,"l":32.97,"c":33.86,"v":4357577},{"d":"2026-04-02","o":32.84,"h":33.92,"l":32.32,"c":33.4,"v":2811105},{"d":"2026-04-06","o":33.68,"h":34.05,"l":33.1,"c":33.9,"v":3184916},{"d":"2026-04-07","o":33.3,"h":33.43,"l":32.02,"c":32.67,"v":4979297},{"d":"2026-04-08","o":35.31,"h":37.93,"l":34.76,"c":35.07,"v":6420553},{"d":"2026-04-09","o":34.54,"h":36.19,"l":34.53,"c":35.77,"v":3264245},{"d":"2026-04-10","o":35.88,"h":36,"l":34.95,"c":35.22,"v":2563997},{"d":"2026-04-13","o":34.85,"h":35.42,"l":34.54,"c":35.25,"v":2065450},{"d":"2026-04-14","o":35.81,"h":36.67,"l":35.41,"c":36.3,"v":3157777},{"d":"2026-04-15","o":36.49,"h":36.87,"l":35.82,"c":36.41,"v":2074590},{"d":"2026-04-16","o":36.52,"h":36.65,"l":35.88,"c":36.02,"v":2207639},{"d":"2026-04-17","o":37.26,"h":38.04,"l":36.87,"c":37.11,"v":4271426},{"d":"2026-04-20","o":36.59,"h":37.11,"l":36.17,"c":36.71,"v":2419628},{"d":"2026-04-21","o":37.07,"h":36.92,"l":35.54,"c":36.15,"v":4066375},{"d":"2026-04-22","o":36.48,"h":36.71,"l":35.74,"c":36.24,"v":2510968},{"d":"2026-04-23","o":35.98,"h":37.29,"l":35.64,"c":35.87,"v":2492240},{"d":"2026-04-24","o":35.98,"h":36.3,"l":35.74,"c":35.84,"v":1889271},{"d":"2026-04-27","o":35.71,"h":35.99,"l":35.2,"c":35.4,"v":2776221},{"d":"2026-04-28","o":34.91,"h":35.36,"l":34.72,"c":34.81,"v":2883377},{"d":"2026-04-29","o":34.72,"h":35.09,"l":34.4,"c":34.5,"v":2059782},{"d":"2026-04-30","o":34.9,"h":35.13,"l":34.42,"c":35.07,"v":2543767},{"d":"2026-05-01","o":35.05,"h":36.05,"l":35.04,"c":35.25,"v":2728853},{"d":"2026-05-04","o":35.05,"h":35.29,"l":33.91,"c":33.92,"v":3377802},{"d":"2026-05-05","o":34.3,"h":35.16,"l":34.05,"c":34.78,"v":2848386},{"d":"2026-05-06","o":35.89,"h":37.37,"l":35.43,"c":37.19,"v":3877549},{"d":"2026-05-07","o":37.35,"h":37.27,"l":35.85,"c":36.49,"v":3059094},{"d":"2026-05-08","o":36.82,"h":36.86,"l":35.85,"c":36.03,"v":2745241},{"d":"2026-05-11","o":35.92,"h":35.92,"l":34.08,"c":34.5,"v":5945182},{"d":"2026-05-12","o":33.7,"h":34.03,"l":32.91,"c":33.56,"v":3459292},{"d":"2026-05-13","o":33.63,"h":33.91,"l":32.58,"c":32.78,"v":4244912},{"d":"2026-05-14","o":32.82,"h":33.8,"l":32.61,"c":33.33,"v":2261169},{"d":"2026-05-15","o":32.76,"h":33.83,"l":32.71,"c":32.84,"v":4056637},{"d":"2026-05-18","o":33.52,"h":34.1,"l":32.62,"c":33.15,"v":11986999},{"d":"2026-05-19","o":34,"h":35.87,"l":33.55,"c":33.83,"v":16342851}]