[{"d":"2024-03-22","o":9.51,"h":10.32,"l":9.3,"c":9.6,"v":9047200},{"d":"2024-03-25","o":9.31,"h":10.19,"l":9.31,"c":10,"v":2198700},{"d":"2024-03-26","o":10.11,"h":10.7,"l":10,"c":10.54,"v":1064500},{"d":"2024-03-27","o":10.42,"h":10.77,"l":10.29,"c":10.66,"v":884800},{"d":"2024-03-28","o":10.8,"h":10.85,"l":10.49,"c":10.65,"v":569800},{"d":"2024-04-01","o":10.5,"h":10.7,"l":10.21,"c":10.5,"v":652000},{"d":"2024-04-02","o":10.56,"h":10.56,"l":9.79,"c":9.88,"v":633500},{"d":"2024-04-03","o":9.92,"h":9.97,"l":9.07,"c":9.24,"v":1142100},{"d":"2024-04-04","o":9.19,"h":9.52,"l":9.18,"c":9.4,"v":1026500},{"d":"2024-04-05","o":9.26,"h":9.63,"l":9.1,"c":9.1,"v":704600},{"d":"2024-04-08","o":9.05,"h":9.17,"l":7.85,"c":8,"v":1163000},{"d":"2024-04-09","o":8,"h":8.13,"l":7.19,"c":7.25,"v":1018500},{"d":"2024-04-10","o":7.14,"h":7.8,"l":7.13,"c":7.75,"v":488200},{"d":"2024-04-11","o":7.67,"h":7.88,"l":7.47,"c":7.8,"v":566900},{"d":"2024-04-12","o":7.7,"h":8.19,"l":7.58,"c":7.7,"v":737200},{"d":"2024-04-15","o":7.54,"h":7.63,"l":7.46,"c":7.51,"v":653200},{"d":"2024-04-16","o":8,"h":8.15,"l":7.49,"c":7.6,"v":639500},{"d":"2024-04-17","o":7.7,"h":7.74,"l":7.44,"c":7.5,"v":321600},{"d":"2024-04-18","o":7.36,"h":7.69,"l":7.26,"c":7.43,"v":343300},{"d":"2024-04-19","o":7.33,"h":7.78,"l":6.8,"c":6.8,"v":967300},{"d":"2024-04-22","o":6.72,"h":6.81,"l":6.17,"c":6.3,"v":514900},{"d":"2024-04-23","o":6.45,"h":6.88,"l":6.42,"c":6.85,"v":387600},{"d":"2024-04-24","o":6.9,"h":7.55,"l":6.85,"c":7.55,"v":407300},{"d":"2024-04-25","o":7.47,"h":7.56,"l":7.16,"c":7.19,"v":226000},{"d":"2024-04-26","o":7.15,"h":7.32,"l":7.02,"c":7.06,"v":234400},{"d":"2024-04-29","o":7.05,"h":7.15,"l":6.89,"c":6.93,"v":123000},{"d":"2024-04-30","o":6.73,"h":6.95,"l":6.69,"c":6.8,"v":70400},{"d":"2024-05-01","o":6.82,"h":7.23,"l":6.8,"c":7,"v":106400},{"d":"2024-05-02","o":7,"h":7,"l":6.75,"c":6.76,"v":23000},{"d":"2024-05-03","o":6.75,"h":6.78,"l":6.49,"c":6.49,"v":90500},{"d":"2024-05-06","o":6.57,"h":6.83,"l":6.44,"c":6.72,"v":162800},{"d":"2024-05-07","o":6.67,"h":7.08,"l":6.66,"c":6.67,"v":69500},{"d":"2024-05-08","o":7.2,"h":7.42,"l":6.98,"c":7.41,"v":630900},{"d":"2024-05-09","o":8.07,"h":8.75,"l":7.82,"c":8.5,"v":946400},{"d":"2024-05-10","o":9,"h":9.85,"l":8.82,"c":9.48,"v":945400},{"d":"2024-05-13","o":9.79,"h":9.89,"l":8.53,"c":8.86,"v":490900},{"d":"2024-05-14","o":9.2,"h":9.2,"l":8.5,"c":8.64,"v":197800},{"d":"2024-05-15","o":8.77,"h":8.8,"l":8.49,"c":8.77,"v":141900},{"d":"2024-05-16","o":8.7,"h":8.77,"l":8.5,"c":8.55,"v":256200},{"d":"2024-05-17","o":8.5,"h":8.8,"l":8.42,"c":8.72,"v":253800},{"d":"2024-05-20","o":8.74,"h":8.93,"l":8.34,"c":8.43,"v":193900},{"d":"2024-05-21","o":8.49,"h":9,"l":8.36,"c":8.81,"v":344200},{"d":"2024-05-22","o":8.82,"h":9.15,"l":8.73,"c":8.87,"v":191800},{"d":"2024-05-23","o":8.6,"h":8.84,"l":7.76,"c":8.21,"v":610700},{"d":"2024-05-24","o":8.25,"h":8.54,"l":7.7,"c":8.21,"v":310100},{"d":"2024-05-28","o":8.27,"h":8.4,"l":8.07,"c":8.31,"v":244400},{"d":"2024-05-29","o":8.01,"h":8.39,"l":8.01,"c":8.32,"v":60400},{"d":"2024-05-30","o":8.23,"h":8.91,"l":8.15,"c":8.73,"v":149400},{"d":"2024-05-31","o":8.69,"h":9,"l":8.69,"c":8.8,"v":65300},{"d":"2024-06-03","o":8.85,"h":8.98,"l":8.65,"c":8.67,"v":88000},{"d":"2024-06-04","o":8.57,"h":8.61,"l":8.28,"c":8.37,"v":151600},{"d":"2024-06-05","o":8.38,"h":8.58,"l":8.16,"c":8.2,"v":163600},{"d":"2024-06-06","o":8.16,"h":8.26,"l":7.85,"c":8.05,"v":169500},{"d":"2024-06-07","o":7.97,"h":8.21,"l":7.87,"c":8.03,"v":105100},{"d":"2024-06-10","o":7.91,"h":7.97,"l":7.7,"c":7.83,"v":241800},{"d":"2024-06-11","o":7.81,"h":7.97,"l":7.57,"c":7.73,"v":158900},{"d":"2024-06-12","o":7.8,"h":8.04,"l":7.36,"c":7.73,"v":187600},{"d":"2024-06-13","o":7.69,"h":7.83,"l":7.56,"c":7.73,"v":223900},{"d":"2024-06-14","o":7.72,"h":8.12,"l":7.55,"c":8.12,"v":102300},{"d":"2024-06-17","o":8.13,"h":8.34,"l":7.95,"c":8.11,"v":113800},{"d":"2024-06-18","o":8.05,"h":8.16,"l":7.92,"c":8.01,"v":91400},{"d":"2024-06-20","o":7.99,"h":8.21,"l":7.95,"c":8.04,"v":99200},{"d":"2024-06-21","o":7.96,"h":8.12,"l":7.72,"c":8.1,"v":95200},{"d":"2024-06-24","o":8,"h":8.2,"l":7.69,"c":7.69,"v":139900},{"d":"2024-06-25","o":7.79,"h":8.11,"l":7.52,"c":8.1,"v":375400},{"d":"2024-06-26","o":8.05,"h":8.07,"l":7.86,"c":8.03,"v":184400},{"d":"2024-06-27","o":8.05,"h":8.07,"l":7.88,"c":8.03,"v":131800},{"d":"2024-06-28","o":8.11,"h":8.15,"l":7.79,"c":8,"v":158600},{"d":"2024-07-01","o":7.96,"h":8.08,"l":7.79,"c":7.92,"v":49700},{"d":"2024-07-02","o":7.9,"h":8.04,"l":7.8,"c":8.04,"v":115600},{"d":"2024-07-03","o":8,"h":8.09,"l":7.95,"c":8,"v":56300},{"d":"2024-07-05","o":7.84,"h":8.08,"l":7.8,"c":8,"v":268200},{"d":"2024-07-08","o":8.04,"h":8.04,"l":7.84,"c":7.95,"v":105600},{"d":"2024-07-09","o":7.86,"h":7.96,"l":7.72,"c":7.89,"v":227500},{"d":"2024-07-10","o":7.82,"h":7.89,"l":7.64,"c":7.8,"v":198500},{"d":"2024-07-11","o":7.71,"h":7.96,"l":7.61,"c":7.93,"v":108000},{"d":"2024-07-12","o":7.86,"h":8,"l":7.8,"c":7.81,"v":60500},{"d":"2024-07-15","o":7.8,"h":8.27,"l":7.74,"c":8.19,"v":162700},{"d":"2024-07-16","o":8.19,"h":8.57,"l":8.08,"c":8.49,"v":159300},{"d":"2024-07-17","o":8.38,"h":9.08,"l":8.38,"c":8.93,"v":160500},{"d":"2024-07-18","o":8.87,"h":9.38,"l":8.82,"c":9.09,"v":118700},{"d":"2024-07-19","o":9.03,"h":9.23,"l":8.83,"c":8.89,"v":43400},{"d":"2024-07-22","o":8.92,"h":9.05,"l":8.65,"c":8.67,"v":71000},{"d":"2024-07-23","o":8.69,"h":8.74,"l":8.49,"c":8.63,"v":25500},{"d":"2024-07-24","o":8.68,"h":8.86,"l":8.65,"c":8.83,"v":54600},{"d":"2024-07-25","o":8.81,"h":9.04,"l":8.49,"c":9,"v":110300},{"d":"2024-07-26","o":8.96,"h":9.08,"l":8.72,"c":8.99,"v":130900},{"d":"2024-07-29","o":9.06,"h":9.15,"l":8.9,"c":8.99,"v":77600},{"d":"2024-07-30","o":8.95,"h":9.14,"l":8.87,"c":8.99,"v":90600},{"d":"2024-07-31","o":9.08,"h":9.12,"l":8.79,"c":8.8,"v":138900},{"d":"2024-08-01","o":8.75,"h":8.82,"l":8.62,"c":8.7,"v":65700},{"d":"2024-08-02","o":8.63,"h":8.67,"l":8.09,"c":8.09,"v":94500},{"d":"2024-08-05","o":7.88,"h":7.95,"l":7.58,"c":7.71,"v":134600},{"d":"2024-08-06","o":7.69,"h":7.88,"l":7.55,"c":7.57,"v":91100},{"d":"2024-08-07","o":7.71,"h":7.85,"l":7.47,"c":7.58,"v":252700},{"d":"2024-08-08","o":7.6,"h":7.74,"l":7.48,"c":7.52,"v":160400},{"d":"2024-08-09","o":7.5,"h":7.61,"l":7.38,"c":7.45,"v":94500},{"d":"2024-08-12","o":7.38,"h":7.5,"l":7.38,"c":7.43,"v":104200},{"d":"2024-08-13","o":7.49,"h":7.5,"l":7.42,"c":7.48,"v":14100},{"d":"2024-08-14","o":7.43,"h":7.55,"l":7.39,"c":7.52,"v":24400},{"d":"2024-08-15","o":7.6,"h":7.86,"l":7.51,"c":7.83,"v":40400},{"d":"2024-08-16","o":7.75,"h":7.85,"l":7.75,"c":7.8,"v":75400},{"d":"2024-08-19","o":7.75,"h":7.87,"l":7.53,"c":7.59,"v":76600},{"d":"2024-08-20","o":7.58,"h":7.84,"l":7.53,"c":7.57,"v":164500},{"d":"2024-08-21","o":7.67,"h":7.71,"l":7.5,"c":7.55,"v":104200},{"d":"2024-08-22","o":7.41,"h":7.57,"l":7.22,"c":7.51,"v":374800},{"d":"2024-08-23","o":7.6,"h":7.75,"l":7.41,"c":7.75,"v":51000},{"d":"2024-08-26","o":7.82,"h":7.85,"l":7.42,"c":7.45,"v":32000},{"d":"2024-08-27","o":7.44,"h":7.69,"l":7.22,"c":7.37,"v":25900},{"d":"2024-08-28","o":7.3,"h":7.36,"l":6.8,"c":6.8,"v":128300},{"d":"2024-08-29","o":6.9,"h":6.9,"l":6.67,"c":6.76,"v":192900},{"d":"2024-08-30","o":6.84,"h":6.84,"l":6.58,"c":6.58,"v":36500},{"d":"2024-09-03","o":6.5,"h":6.88,"l":6.5,"c":6.84,"v":218600},{"d":"2024-09-04","o":7.05,"h":7.05,"l":6.8,"c":6.91,"v":144800},{"d":"2024-09-05","o":6.88,"h":7.07,"l":6.77,"c":6.8,"v":61900},{"d":"2024-09-06","o":6.79,"h":6.84,"l":6.74,"c":6.78,"v":106800},{"d":"2024-09-09","o":6.74,"h":6.94,"l":6.68,"c":6.69,"v":82600},{"d":"2024-09-10","o":6.72,"h":6.86,"l":6.68,"c":6.78,"v":156500},{"d":"2024-09-11","o":6.78,"h":7.16,"l":6.78,"c":7.02,"v":274400},{"d":"2024-09-12","o":7.07,"h":7.78,"l":7.06,"c":7.7,"v":57600},{"d":"2024-09-13","o":7.67,"h":7.78,"l":7.25,"c":7.3,"v":51400},{"d":"2024-09-16","o":7.26,"h":7.31,"l":7.08,"c":7.27,"v":28200},{"d":"2024-09-17","o":7.32,"h":7.46,"l":7.16,"c":7.2,"v":31000},{"d":"2024-09-18","o":7.16,"h":7.5,"l":7.16,"c":7.45,"v":30500},{"d":"2024-09-19","o":7.6,"h":7.6,"l":7.4,"c":7.46,"v":25700},{"d":"2024-09-20","o":7.34,"h":7.53,"l":7.34,"c":7.44,"v":24400},{"d":"2024-09-23","o":7.44,"h":7.58,"l":7.37,"c":7.37,"v":47300},{"d":"2024-09-24","o":7.41,"h":7.58,"l":7.33,"c":7.55,"v":40000},{"d":"2024-09-25","o":7.54,"h":7.55,"l":7.43,"c":7.47,"v":6500},{"d":"2024-09-26","o":7.42,"h":7.59,"l":7.35,"c":7.35,"v":14700},{"d":"2024-09-27","o":7.34,"h":7.36,"l":7.1,"c":7.18,"v":28900},{"d":"2024-09-30","o":7.17,"h":7.26,"l":6.91,"c":6.91,"v":43300},{"d":"2024-10-01","o":6.95,"h":7.1,"l":6.85,"c":7.06,"v":20700},{"d":"2024-10-02","o":6.98,"h":7.16,"l":6.98,"c":7.03,"v":18600},{"d":"2024-10-03","o":7.03,"h":7.11,"l":6.92,"c":7.05,"v":23700},{"d":"2024-10-04","o":7.12,"h":7.33,"l":6.88,"c":7.15,"v":52700},{"d":"2024-10-07","o":7.23,"h":7.23,"l":6.92,"c":6.92,"v":11600},{"d":"2024-10-08","o":6.9,"h":6.95,"l":6.6,"c":6.63,"v":27800},{"d":"2024-10-09","o":6.65,"h":7.11,"l":6.64,"c":7.05,"v":24100},{"d":"2024-10-10","o":7.13,"h":7.17,"l":6.85,"c":6.93,"v":23500},{"d":"2024-10-11","o":6.86,"h":7.09,"l":6.86,"c":6.92,"v":8000},{"d":"2024-10-14","o":7,"h":7.23,"l":6.89,"c":6.94,"v":32200},{"d":"2024-10-15","o":7.04,"h":7.09,"l":6.9,"c":7.09,"v":15100},{"d":"2024-10-16","o":7.17,"h":7.22,"l":6.86,"c":6.87,"v":25700},{"d":"2024-10-17","o":6.86,"h":7.3,"l":6.85,"c":7.09,"v":24400},{"d":"2024-10-18","o":7.18,"h":7.25,"l":7.15,"c":7.22,"v":6000},{"d":"2024-10-21","o":7.14,"h":7.24,"l":7.04,"c":7.05,"v":13400},{"d":"2024-10-22","o":6.95,"h":7,"l":6.9,"c":6.95,"v":8200},{"d":"2024-10-23","o":6.9,"h":7.12,"l":6.9,"c":7.03,"v":8500},{"d":"2024-10-24","o":7.08,"h":7.13,"l":6.94,"c":7.03,"v":6200},{"d":"2024-10-25","o":7.05,"h":7.1,"l":6.92,"c":6.95,"v":9800},{"d":"2024-10-28","o":6.92,"h":7.03,"l":6.91,"c":6.96,"v":15600},{"d":"2024-10-29","o":7.05,"h":7.12,"l":6.94,"c":7.06,"v":16900},{"d":"2024-10-30","o":6.98,"h":7.13,"l":6.98,"c":7.08,"v":9900},{"d":"2024-10-31","o":6.98,"h":7.03,"l":6.74,"c":6.76,"v":84200},{"d":"2024-11-01","o":6.78,"h":6.86,"l":6.6,"c":6.83,"v":32600},{"d":"2024-11-04","o":6.8,"h":6.85,"l":6.57,"c":6.6,"v":32100},{"d":"2024-11-05","o":6.73,"h":6.76,"l":6.57,"c":6.6,"v":33500},{"d":"2024-11-06","o":6.7,"h":6.71,"l":6.57,"c":6.68,"v":18300},{"d":"2024-11-07","o":6.64,"h":6.91,"l":6.64,"c":6.84,"v":17400},{"d":"2024-11-08","o":6.94,"h":7.09,"l":6.88,"c":6.96,"v":12000},{"d":"2024-11-11","o":6.93,"h":7,"l":6.88,"c":6.97,"v":9100},{"d":"2024-11-12","o":7,"h":7.05,"l":6.76,"c":6.9,"v":117700},{"d":"2024-11-13","o":6.9,"h":7.01,"l":6.73,"c":6.98,"v":25400},{"d":"2024-11-14","o":7.06,"h":7.2,"l":7,"c":7.17,"v":15300},{"d":"2024-11-15","o":7.23,"h":7.23,"l":6.91,"c":7.01,"v":22700},{"d":"2024-11-18","o":7.09,"h":7.11,"l":6.8,"c":7.06,"v":45800},{"d":"2024-11-19","o":7.06,"h":7.36,"l":6.9,"c":7.25,"v":48300},{"d":"2024-11-20","o":7.22,"h":7.36,"l":6.72,"c":7.04,"v":69900},{"d":"2024-11-21","o":7.09,"h":7.19,"l":6.69,"c":7.12,"v":44000},{"d":"2024-11-22","o":7.03,"h":7.11,"l":6.92,"c":7.06,"v":19300},{"d":"2024-11-25","o":7.06,"h":7.25,"l":6.8,"c":7.08,"v":164000},{"d":"2024-11-26","o":7.07,"h":7.68,"l":6.91,"c":7.51,"v":46100},{"d":"2024-11-27","o":7.51,"h":7.6,"l":7,"c":7.21,"v":43700},{"d":"2024-11-29","o":7.28,"h":7.28,"l":7.13,"c":7.19,"v":9100},{"d":"2024-12-02","o":7.13,"h":7.2,"l":6.89,"c":7.01,"v":22000},{"d":"2024-12-03","o":6.85,"h":7.07,"l":6.85,"c":6.98,"v":23100},{"d":"2024-12-04","o":7.08,"h":7.09,"l":6.9,"c":7.02,"v":43500},{"d":"2024-12-05","o":7.11,"h":7.11,"l":6.95,"c":7,"v":11000},{"d":"2024-12-06","o":7,"h":7.1,"l":6.95,"c":7.02,"v":19600},{"d":"2024-12-09","o":7,"h":7.05,"l":6.93,"c":6.97,"v":23500},{"d":"2024-12-10","o":6.93,"h":6.97,"l":6.92,"c":6.92,"v":4500},{"d":"2024-12-11","o":6.91,"h":7.01,"l":6.9,"c":6.93,"v":35000},{"d":"2024-12-12","o":6.95,"h":6.99,"l":6.8,"c":6.95,"v":24200},{"d":"2024-12-13","o":7,"h":7,"l":6.51,"c":6.51,"v":49200},{"d":"2024-12-16","o":6.53,"h":6.8,"l":6.51,"c":6.72,"v":23200},{"d":"2024-12-17","o":6.56,"h":6.76,"l":6.56,"c":6.6,"v":41600},{"d":"2024-12-18","o":6.56,"h":6.78,"l":6.56,"c":6.69,"v":31500},{"d":"2024-12-19","o":6.85,"h":6.85,"l":6.51,"c":6.66,"v":29900},{"d":"2024-12-20","o":6.75,"h":6.84,"l":6.64,"c":6.78,"v":10700},{"d":"2024-12-23","o":6.66,"h":6.8,"l":6.62,"c":6.63,"v":45300},{"d":"2024-12-24","o":6.79,"h":6.94,"l":6.57,"c":6.88,"v":7400},{"d":"2024-12-26","o":6.75,"h":6.82,"l":6.52,"c":6.71,"v":90400},{"d":"2024-12-27","o":6.66,"h":6.92,"l":6.51,"c":6.85,"v":29100},{"d":"2024-12-30","o":6.65,"h":6.8,"l":6.51,"c":6.73,"v":99900},{"d":"2024-12-31","o":6.77,"h":6.9,"l":6.62,"c":6.86,"v":43100},{"d":"2025-01-02","o":6.94,"h":7.16,"l":6.92,"c":6.98,"v":19300},{"d":"2025-01-03","o":7.1,"h":7.1,"l":6.95,"c":7.01,"v":7200},{"d":"2025-01-06","o":6.96,"h":7.01,"l":6.85,"c":6.85,"v":7000},{"d":"2025-01-07","o":6.9,"h":7.01,"l":6.8,"c":6.9,"v":16200},{"d":"2025-01-08","o":6.92,"h":7.25,"l":6.82,"c":7.05,"v":77300},{"d":"2025-01-10","o":7.02,"h":7.15,"l":6.95,"c":7.11,"v":101500},{"d":"2025-01-13","o":7,"h":7.4,"l":6.87,"c":7.28,"v":108500},{"d":"2025-01-14","o":7.28,"h":7.77,"l":7.28,"c":7.7,"v":239700},{"d":"2025-01-15","o":7.7,"h":7.7,"l":7.38,"c":7.44,"v":18200},{"d":"2025-01-16","o":7.47,"h":7.69,"l":7.26,"c":7.36,"v":76700},{"d":"2025-01-17","o":7.52,"h":8.45,"l":7.41,"c":8.44,"v":233100},{"d":"2025-01-21","o":8.57,"h":8.88,"l":8.15,"c":8.19,"v":97900},{"d":"2025-01-22","o":8.29,"h":8.43,"l":7.97,"c":8.24,"v":59700},{"d":"2025-01-23","o":8.17,"h":8.21,"l":8,"c":8.18,"v":55700},{"d":"2025-01-24","o":8.1,"h":8.34,"l":8.05,"c":8.23,"v":42800},{"d":"2025-01-27","o":8.2,"h":8.5,"l":8.16,"c":8.49,"v":98900},{"d":"2025-01-28","o":8.49,"h":8.62,"l":8.36,"c":8.6,"v":116400},{"d":"2025-01-29","o":8.68,"h":8.76,"l":8.58,"c":8.62,"v":38700},{"d":"2025-01-30","o":8.59,"h":8.7,"l":8.55,"c":8.58,"v":63600},{"d":"2025-01-31","o":8.65,"h":8.69,"l":8.6,"c":8.65,"v":32500},{"d":"2025-02-03","o":8.4,"h":8.44,"l":8.13,"c":8.13,"v":51000},{"d":"2025-02-04","o":8.13,"h":8.19,"l":7.87,"c":8.11,"v":25600},{"d":"2025-02-05","o":8.11,"h":8.18,"l":7.99,"c":8.14,"v":18900},{"d":"2025-02-06","o":8.24,"h":8.29,"l":8.11,"c":8.14,"v":6400},{"d":"2025-02-07","o":8.21,"h":8.3,"l":8.1,"c":8.11,"v":14400},{"d":"2025-02-10","o":8.2,"h":8.2,"l":8.09,"c":8.14,"v":6700},{"d":"2025-02-11","o":8.17,"h":8.2,"l":8.14,"c":8.18,"v":39600},{"d":"2025-02-12","o":8.2,"h":8.72,"l":8.18,"c":8.52,"v":70300},{"d":"2025-02-13","o":8.48,"h":8.91,"l":8.48,"c":8.72,"v":66100},{"d":"2025-02-14","o":8.64,"h":9.24,"l":8.52,"c":8.64,"v":81600},{"d":"2025-02-18","o":8.68,"h":9.1,"l":8.44,"c":8.68,"v":48600},{"d":"2025-02-19","o":8.69,"h":8.82,"l":8.45,"c":8.56,"v":24800},{"d":"2025-02-20","o":8.48,"h":8.53,"l":8.22,"c":8.27,"v":15600},{"d":"2025-02-21","o":8.38,"h":8.38,"l":8.03,"c":8.11,"v":30200},{"d":"2025-02-24","o":8.15,"h":8.3,"l":8.03,"c":8.09,"v":10100},{"d":"2025-02-25","o":8.04,"h":8.33,"l":8.04,"c":8.16,"v":14100},{"d":"2025-02-26","o":8.16,"h":8.25,"l":8.09,"c":8.11,"v":10200},{"d":"2025-02-27","o":8.3,"h":8.3,"l":7.9,"c":8,"v":25500},{"d":"2025-02-28","o":8,"h":8.72,"l":7.95,"c":8.63,"v":43900},{"d":"2025-03-03","o":8.55,"h":8.55,"l":7.56,"c":7.69,"v":66100},{"d":"2025-03-04","o":7.77,"h":7.93,"l":7.55,"c":7.8,"v":22600},{"d":"2025-03-05","o":7.69,"h":8.06,"l":7.69,"c":7.94,"v":13900},{"d":"2025-03-06","o":7.93,"h":8.14,"l":7.56,"c":7.94,"v":15100},{"d":"2025-03-07","o":8.05,"h":8.32,"l":7.99,"c":8.2,"v":15500},{"d":"2025-03-10","o":8.2,"h":8.33,"l":7.63,"c":8,"v":36500},{"d":"2025-03-11","o":7.94,"h":8.12,"l":7.2,"c":7.39,"v":71700},{"d":"2025-03-12","o":7.59,"h":7.87,"l":6.9,"c":7.09,"v":33500},{"d":"2025-03-13","o":6.9,"h":7.57,"l":6.68,"c":6.82,"v":29200},{"d":"2025-03-14","o":6.73,"h":7.09,"l":6.7,"c":6.89,"v":47300},{"d":"2025-03-17","o":6.82,"h":7.3,"l":6.76,"c":7.14,"v":29500},{"d":"2025-03-18","o":7.16,"h":7.49,"l":6.91,"c":7.14,"v":21100},{"d":"2025-03-19","o":7.07,"h":7.27,"l":6.88,"c":7,"v":7600},{"d":"2025-03-20","o":6.84,"h":7.17,"l":6.84,"c":7.08,"v":10300},{"d":"2025-03-21","o":6.95,"h":7.47,"l":6.95,"c":7.03,"v":33000},{"d":"2025-03-24","o":7.01,"h":7.3,"l":7,"c":7.01,"v":14800},{"d":"2025-03-25","o":7.46,"h":7.46,"l":7.06,"c":7.28,"v":148400},{"d":"2025-03-26","o":7.29,"h":7.32,"l":7.08,"c":7.22,"v":5900},{"d":"2025-03-27","o":7.3,"h":7.44,"l":7.12,"c":7.31,"v":2200},{"d":"2025-03-28","o":7.2,"h":7.5,"l":7.12,"c":7.32,"v":16600},{"d":"2025-03-31","o":7,"h":7.28,"l":7,"c":7.11,"v":3800},{"d":"2025-04-01","o":7.05,"h":7.2,"l":7.05,"c":7.17,"v":2800},{"d":"2025-04-02","o":7.02,"h":7.19,"l":6.87,"c":7.09,"v":7400},{"d":"2025-04-03","o":6.92,"h":7.25,"l":6.82,"c":6.97,"v":14400},{"d":"2025-04-04","o":6.9,"h":6.9,"l":6.58,"c":6.75,"v":17500},{"d":"2025-04-07","o":6.65,"h":6.91,"l":6.65,"c":6.77,"v":5700},{"d":"2025-04-08","o":6.8,"h":7.32,"l":6.8,"c":6.83,"v":10000},{"d":"2025-04-09","o":7,"h":7.5,"l":6.82,"c":6.82,"v":69100},{"d":"2025-04-10","o":6.77,"h":6.98,"l":6.54,"c":6.55,"v":31700},{"d":"2025-04-11","o":6.73,"h":7.2,"l":6.6,"c":6.75,"v":16100},{"d":"2025-04-14","o":6.89,"h":7.29,"l":6.78,"c":7.21,"v":27700},{"d":"2025-04-15","o":7.29,"h":7.29,"l":6.83,"c":6.91,"v":12000},{"d":"2025-04-16","o":6.82,"h":7,"l":6.82,"c":6.92,"v":3900},{"d":"2025-04-17","o":6.94,"h":6.97,"l":6.86,"c":6.96,"v":4100},{"d":"2025-04-21","o":6.8,"h":6.88,"l":6.69,"c":6.69,"v":17500},{"d":"2025-04-22","o":6.71,"h":6.97,"l":6.59,"c":6.97,"v":8400},{"d":"2025-04-23","o":7.12,"h":7.15,"l":6.66,"c":6.91,"v":12300},{"d":"2025-04-24","o":7,"h":7,"l":6.91,"c":6.97,"v":4600},{"d":"2025-04-25","o":6.99,"h":7,"l":6.97,"c":6.98,"v":35300},{"d":"2025-04-28","o":6.98,"h":7.13,"l":6.73,"c":7.13,"v":13200},{"d":"2025-04-29","o":7.14,"h":7.19,"l":7,"c":7.16,"v":35000},{"d":"2025-04-30","o":7,"h":7.39,"l":6.91,"c":6.91,"v":66000},{"d":"2025-05-01","o":7,"h":7.16,"l":6.95,"c":7.1,"v":27400},{"d":"2025-05-02","o":7.1,"h":7.12,"l":6.86,"c":6.92,"v":36600},{"d":"2025-05-05","o":6.99,"h":7,"l":6.94,"c":6.97,"v":12100},{"d":"2025-05-06","o":6.99,"h":7,"l":6.93,"c":7,"v":13100},{"d":"2025-05-07","o":7,"h":7,"l":6.71,"c":7,"v":5100},{"d":"2025-05-08","o":6.93,"h":7,"l":6.75,"c":6.94,"v":44200},{"d":"2025-05-09","o":7,"h":7,"l":6.86,"c":6.86,"v":7500},{"d":"2025-05-12","o":7,"h":7,"l":6.62,"c":6.93,"v":33400},{"d":"2025-05-13","o":6.85,"h":6.94,"l":6.82,"c":6.89,"v":7900},{"d":"2025-05-14","o":6.91,"h":6.97,"l":6.77,"c":6.94,"v":11000},{"d":"2025-05-15","o":6.89,"h":6.97,"l":6.72,"c":6.95,"v":20800},{"d":"2025-05-16","o":7.01,"h":7.01,"l":6.85,"c":6.95,"v":6900},{"d":"2025-05-19","o":6.94,"h":7.2,"l":6.82,"c":7.08,"v":43700},{"d":"2025-05-20","o":7.09,"h":7.1,"l":6.93,"c":7,"v":26200},{"d":"2025-05-21","o":6.9,"h":6.98,"l":6.67,"c":6.84,"v":58000},{"d":"2025-05-22","o":6.89,"h":6.89,"l":6.7,"c":6.82,"v":20300},{"d":"2025-05-23","o":6.91,"h":6.91,"l":6.65,"c":6.65,"v":18600},{"d":"2025-05-27","o":6.64,"h":6.97,"l":6.5,"c":6.54,"v":20400},{"d":"2025-05-28","o":6.59,"h":6.68,"l":6.41,"c":6.47,"v":30800},{"d":"2025-05-29","o":6.56,"h":6.7,"l":6.37,"c":6.51,"v":30700},{"d":"2025-05-30","o":6.42,"h":6.61,"l":6.4,"c":6.4,"v":26300},{"d":"2025-06-02","o":6.4,"h":6.69,"l":6.39,"c":6.51,"v":39000},{"d":"2025-06-03","o":6.5,"h":6.66,"l":6.5,"c":6.64,"v":31300},{"d":"2025-06-04","o":6.7,"h":6.7,"l":6.57,"c":6.57,"v":62500},{"d":"2025-06-05","o":6.55,"h":6.62,"l":6.51,"c":6.56,"v":7000},{"d":"2025-06-06","o":6.64,"h":6.64,"l":6.49,"c":6.51,"v":11600},{"d":"2025-06-09","o":6.48,"h":6.55,"l":6.13,"c":6.36,"v":64500},{"d":"2025-06-10","o":6.36,"h":6.49,"l":6.32,"c":6.35,"v":20800},{"d":"2025-06-11","o":6.35,"h":6.35,"l":6.2,"c":6.24,"v":43500},{"d":"2025-06-12","o":6.48,"h":6.48,"l":6.21,"c":6.34,"v":78200},{"d":"2025-06-13","o":6.25,"h":6.47,"l":6.25,"c":6.32,"v":17600},{"d":"2025-06-16","o":6.32,"h":6.6,"l":6.25,"c":6.34,"v":114900},{"d":"2025-06-17","o":6.38,"h":6.47,"l":6.29,"c":6.38,"v":115300},{"d":"2025-06-18","o":6.35,"h":6.36,"l":6.2,"c":6.2,"v":49200},{"d":"2025-06-20","o":6.22,"h":6.44,"l":6.18,"c":6.21,"v":42700},{"d":"2025-06-23","o":6.22,"h":6.33,"l":6.2,"c":6.25,"v":143800},{"d":"2025-06-24","o":6.28,"h":6.36,"l":6.22,"c":6.25,"v":22600},{"d":"2025-06-25","o":6.26,"h":6.35,"l":6.2,"c":6.27,"v":10700},{"d":"2025-06-26","o":6.25,"h":6.35,"l":6.25,"c":6.35,"v":13400},{"d":"2025-06-27","o":6.36,"h":6.37,"l":6.3,"c":6.34,"v":79500},{"d":"2025-06-30","o":6.31,"h":6.35,"l":6.11,"c":6.2,"v":338500},{"d":"2025-07-01","o":6.17,"h":6.37,"l":6.14,"c":6.29,"v":16000},{"d":"2025-07-02","o":6.27,"h":6.35,"l":6.23,"c":6.31,"v":27500},{"d":"2025-07-03","o":6.31,"h":6.35,"l":6.31,"c":6.33,"v":8100},{"d":"2025-07-07","o":6.32,"h":6.32,"l":6.18,"c":6.27,"v":10500},{"d":"2025-07-08","o":6.28,"h":6.33,"l":6.25,"c":6.28,"v":42100},{"d":"2025-07-09","o":6.28,"h":6.42,"l":6.28,"c":6.37,"v":42600},{"d":"2025-07-10","o":6.4,"h":6.44,"l":6.31,"c":6.36,"v":24900},{"d":"2025-07-11","o":6.35,"h":6.42,"l":6.3,"c":6.36,"v":16800},{"d":"2025-07-14","o":6.37,"h":6.42,"l":6.31,"c":6.39,"v":32100},{"d":"2025-07-15","o":6.39,"h":6.47,"l":6.3,"c":6.38,"v":27600},{"d":"2025-07-16","o":6.38,"h":6.49,"l":6.32,"c":6.4,"v":59600},{"d":"2025-07-17","o":6.35,"h":6.55,"l":6.35,"c":6.41,"v":32700},{"d":"2025-07-18","o":6.41,"h":6.48,"l":6.34,"c":6.35,"v":47700},{"d":"2025-07-21","o":6.4,"h":6.51,"l":6.33,"c":6.35,"v":14600},{"d":"2025-07-22","o":6.36,"h":6.5,"l":6.36,"c":6.37,"v":32900},{"d":"2025-07-23","o":6.37,"h":6.41,"l":6.3,"c":6.35,"v":17800},{"d":"2025-07-24","o":6.33,"h":6.44,"l":6.26,"c":6.33,"v":22700},{"d":"2025-07-25","o":6.29,"h":6.37,"l":6.22,"c":6.27,"v":18500},{"d":"2025-07-28","o":6.25,"h":6.32,"l":6.11,"c":6.17,"v":42300},{"d":"2025-07-29","o":6.2,"h":6.28,"l":6.13,"c":6.16,"v":21800},{"d":"2025-07-30","o":6.13,"h":6.21,"l":6.1,"c":6.14,"v":19400},{"d":"2025-07-31","o":6.09,"h":6.31,"l":6.09,"c":6.29,"v":30300},{"d":"2025-08-01","o":6.3,"h":6.32,"l":6.14,"c":6.17,"v":5200},{"d":"2025-08-04","o":6.2,"h":6.3,"l":6.11,"c":6.25,"v":34000},{"d":"2025-08-05","o":6.24,"h":6.32,"l":6.2,"c":6.3,"v":12100},{"d":"2025-08-06","o":6.33,"h":6.33,"l":6.15,"c":6.19,"v":17500},{"d":"2025-08-07","o":6.2,"h":6.34,"l":6.16,"c":6.29,"v":11900},{"d":"2025-08-08","o":6.35,"h":6.45,"l":6.22,"c":6.22,"v":11400},{"d":"2025-08-11","o":6.23,"h":6.31,"l":6.2,"c":6.25,"v":10900},{"d":"2025-08-12","o":6.23,"h":6.35,"l":6.23,"c":6.31,"v":20500},{"d":"2025-08-13","o":6.31,"h":6.36,"l":6.27,"c":6.3,"v":7700},{"d":"2025-08-14","o":6.32,"h":6.38,"l":6.26,"c":6.32,"v":11200},{"d":"2025-08-15","o":6.37,"h":6.37,"l":6.28,"c":6.31,"v":22300},{"d":"2025-08-18","o":6.29,"h":6.48,"l":6.23,"c":6.24,"v":17500},{"d":"2025-08-19","o":6.3,"h":6.39,"l":6.24,"c":6.3,"v":32500},{"d":"2025-08-20","o":6.55,"h":6.63,"l":6.05,"c":6.31,"v":82100},{"d":"2025-08-21","o":6.23,"h":6.37,"l":6.23,"c":6.28,"v":34600},{"d":"2025-08-22","o":6.36,"h":6.36,"l":6.06,"c":6.18,"v":32200},{"d":"2025-08-25","o":6.19,"h":6.27,"l":6.19,"c":6.22,"v":16300},{"d":"2025-08-26","o":6.24,"h":6.64,"l":6.15,"c":6.15,"v":51700},{"d":"2025-08-27","o":6.15,"h":6.36,"l":6.15,"c":6.29,"v":22300},{"d":"2025-08-28","o":6.3,"h":6.32,"l":6.25,"c":6.29,"v":25000},{"d":"2025-08-29","o":6.28,"h":6.33,"l":6.28,"c":6.29,"v":28000},{"d":"2025-09-02","o":6.29,"h":6.41,"l":6.2,"c":6.33,"v":60700},{"d":"2025-09-03","o":6.33,"h":6.36,"l":6.29,"c":6.34,"v":40300},{"d":"2025-09-04","o":6.35,"h":6.43,"l":6.33,"c":6.36,"v":285000},{"d":"2025-09-05","o":6.36,"h":6.4,"l":6.28,"c":6.36,"v":19600},{"d":"2025-09-08","o":6.4,"h":6.4,"l":6.33,"c":6.35,"v":14600},{"d":"2025-09-09","o":6.35,"h":6.4,"l":6.3,"c":6.36,"v":61000},{"d":"2025-09-10","o":6.34,"h":6.39,"l":6.31,"c":6.35,"v":19100},{"d":"2025-09-11","o":6.41,"h":6.42,"l":6.33,"c":6.37,"v":51200},{"d":"2025-09-12","o":6.33,"h":6.38,"l":6.3,"c":6.33,"v":76300},{"d":"2025-09-15","o":6.33,"h":6.4,"l":6.32,"c":6.37,"v":14200},{"d":"2025-09-16","o":6.33,"h":6.4,"l":6.33,"c":6.36,"v":29600},{"d":"2025-09-17","o":6.37,"h":6.39,"l":6.33,"c":6.35,"v":31000},{"d":"2025-09-18","o":6.34,"h":6.43,"l":6.34,"c":6.34,"v":16800},{"d":"2025-09-19","o":6.33,"h":6.45,"l":6.3,"c":6.45,"v":86800},{"d":"2025-09-22","o":6.45,"h":6.49,"l":6.37,"c":6.39,"v":82300},{"d":"2025-09-23","o":6.39,"h":6.64,"l":6.39,"c":6.46,"v":178500},{"d":"2025-09-24","o":6.46,"h":6.69,"l":6.44,"c":6.63,"v":229600},{"d":"2025-09-25","o":6.7,"h":6.79,"l":6.65,"c":6.71,"v":196500},{"d":"2025-09-26","o":6.73,"h":6.73,"l":6.55,"c":6.66,"v":109800},{"d":"2025-09-29","o":6.7,"h":6.85,"l":6.65,"c":6.7,"v":112400},{"d":"2025-09-30","o":6.64,"h":6.78,"l":6.64,"c":6.72,"v":212600},{"d":"2025-10-01","o":6.7,"h":6.8,"l":6.66,"c":6.75,"v":63800},{"d":"2025-10-02","o":6.72,"h":6.85,"l":6.7,"c":6.75,"v":119800},{"d":"2025-10-03","o":6.79,"h":6.79,"l":6.73,"c":6.77,"v":72800},{"d":"2025-10-06","o":6.77,"h":6.77,"l":6.68,"c":6.75,"v":58600},{"d":"2025-10-07","o":6.76,"h":6.76,"l":6.56,"c":6.61,"v":37300},{"d":"2025-10-08","o":6.58,"h":6.65,"l":6.45,"c":6.47,"v":32300},{"d":"2025-10-09","o":6.54,"h":6.64,"l":6.53,"c":6.58,"v":20700},{"d":"2025-10-10","o":6.57,"h":6.7,"l":6.49,"c":6.55,"v":35500},{"d":"2025-10-13","o":6.58,"h":6.63,"l":6.53,"c":6.56,"v":19200},{"d":"2025-10-14","o":6.7,"h":6.7,"l":6.49,"c":6.64,"v":42800},{"d":"2025-10-15","o":6.65,"h":6.65,"l":6.49,"c":6.58,"v":23100},{"d":"2025-10-16","o":6.57,"h":6.65,"l":6.31,"c":6.39,"v":34300},{"d":"2025-10-17","o":6.34,"h":6.45,"l":6.25,"c":6.31,"v":27300},{"d":"2025-10-20","o":6.37,"h":6.46,"l":6.25,"c":6.33,"v":75900},{"d":"2025-10-21","o":6.27,"h":6.41,"l":6.26,"c":6.36,"v":46500},{"d":"2025-10-22","o":6.38,"h":6.7,"l":6.24,"c":6.26,"v":77600},{"d":"2025-10-23","o":6.27,"h":6.27,"l":6.17,"c":6.25,"v":48800},{"d":"2025-10-24","o":6.26,"h":6.3,"l":6.12,"c":6.16,"v":67300},{"d":"2025-10-27","o":6.16,"h":6.22,"l":5.91,"c":6.03,"v":100200},{"d":"2025-10-28","o":6.01,"h":6.18,"l":6,"c":6.11,"v":58900},{"d":"2025-10-29","o":6.12,"h":6.18,"l":5.81,"c":5.92,"v":81100},{"d":"2025-10-30","o":5.9,"h":6.05,"l":5.76,"c":5.79,"v":161300},{"d":"2025-10-31","o":5.85,"h":5.98,"l":5.82,"c":5.91,"v":55000},{"d":"2025-11-03","o":5.86,"h":5.9,"l":5.58,"c":5.59,"v":94100},{"d":"2025-11-04","o":5.65,"h":5.8,"l":5.58,"c":5.6,"v":89300},{"d":"2025-11-05","o":5.58,"h":5.6,"l":5.41,"c":5.43,"v":78000},{"d":"2025-11-06","o":5.45,"h":5.8,"l":5.45,"c":5.53,"v":119800},{"d":"2025-11-07","o":5.53,"h":5.68,"l":5.37,"c":5.42,"v":98100},{"d":"2025-11-10","o":5.44,"h":5.44,"l":5.11,"c":5.2,"v":142800},{"d":"2025-11-11","o":5.21,"h":5.4,"l":5.08,"c":5.22,"v":122600},{"d":"2025-11-12","o":5.45,"h":5.58,"l":5.15,"c":5.23,"v":66600},{"d":"2025-11-13","o":5.2,"h":5.28,"l":4.87,"c":4.95,"v":122200},{"d":"2025-11-14","o":4.88,"h":5.2,"l":4.83,"c":5.18,"v":81300},{"d":"2025-11-17","o":5.22,"h":5.22,"l":5,"c":5,"v":75600},{"d":"2025-11-18","o":4.91,"h":5.13,"l":4.91,"c":5.13,"v":55400},{"d":"2025-11-19","o":5.14,"h":5.14,"l":4.82,"c":4.92,"v":50800},{"d":"2025-11-20","o":4.91,"h":4.93,"l":4.81,"c":4.83,"v":82200},{"d":"2025-11-21","o":4.81,"h":4.81,"l":4.62,"c":4.73,"v":104400},{"d":"2025-11-24","o":4.73,"h":4.88,"l":4.6,"c":4.74,"v":402200},{"d":"2025-11-25","o":4.72,"h":4.84,"l":4.62,"c":4.64,"v":178300},{"d":"2025-11-26","o":4.64,"h":4.78,"l":4.64,"c":4.78,"v":100000},{"d":"2025-11-28","o":4.84,"h":4.84,"l":4.63,"c":4.63,"v":239700},{"d":"2025-12-01","o":4.65,"h":4.83,"l":4.65,"c":4.82,"v":214600},{"d":"2025-12-02","o":4.81,"h":4.84,"l":4.79,"c":4.79,"v":135400},{"d":"2025-12-03","o":4.81,"h":4.99,"l":4.81,"c":4.91,"v":195800},{"d":"2025-12-04","o":4.95,"h":4.99,"l":4.94,"c":4.96,"v":107700},{"d":"2025-12-05","o":4.97,"h":5.03,"l":4.96,"c":4.97,"v":379800},{"d":"2025-12-08","o":5.01,"h":5.01,"l":4.78,"c":4.79,"v":40500},{"d":"2025-12-09","o":4.78,"h":4.82,"l":4.58,"c":4.63,"v":138100},{"d":"2025-12-10","o":4.63,"h":4.9,"l":4.58,"c":4.64,"v":88800},{"d":"2025-12-11","o":4.65,"h":4.74,"l":4.62,"c":4.71,"v":65400},{"d":"2025-12-12","o":4.67,"h":4.75,"l":4.56,"c":4.56,"v":141100},{"d":"2025-12-15","o":4.55,"h":4.61,"l":4.51,"c":4.56,"v":61900},{"d":"2025-12-16","o":4.55,"h":4.65,"l":4.51,"c":4.55,"v":133800},{"d":"2025-12-17","o":4.64,"h":4.65,"l":4.53,"c":4.58,"v":108200},{"d":"2025-12-18","o":4.53,"h":4.63,"l":4.53,"c":4.6,"v":48900},{"d":"2025-12-19","o":4.6,"h":4.7,"l":4.57,"c":4.61,"v":86000},{"d":"2025-12-22","o":4.64,"h":4.67,"l":4.47,"c":4.56,"v":102500},{"d":"2025-12-23","o":4.5,"h":4.66,"l":4.5,"c":4.61,"v":80500},{"d":"2025-12-24","o":4.6,"h":4.67,"l":4.6,"c":4.65,"v":62000},{"d":"2025-12-26","o":4.62,"h":4.62,"l":4.5,"c":4.6,"v":131700},{"d":"2025-12-29","o":4.6,"h":4.67,"l":4.53,"c":4.65,"v":604600},{"d":"2025-12-30","o":4.63,"h":4.93,"l":4.6,"c":4.88,"v":234000},{"d":"2025-12-31","o":4.9,"h":5.02,"l":4.81,"c":4.92,"v":185400},{"d":"2026-01-02","o":4.91,"h":4.98,"l":4.74,"c":4.76,"v":134500},{"d":"2026-01-05","o":4.74,"h":4.89,"l":4.66,"c":4.87,"v":115900},{"d":"2026-01-06","o":4.87,"h":5.04,"l":4.75,"c":5.02,"v":198700},{"d":"2026-01-07","o":5.02,"h":5.03,"l":4.89,"c":4.97,"v":111100},{"d":"2026-01-08","o":4.95,"h":5.01,"l":4.87,"c":4.99,"v":51000},{"d":"2026-01-09","o":4.96,"h":5,"l":4.83,"c":4.88,"v":252400},{"d":"2026-01-12","o":4.85,"h":4.88,"l":4.76,"c":4.79,"v":232200},{"d":"2026-01-13","o":4.79,"h":4.83,"l":4.66,"c":4.72,"v":158900},{"d":"2026-01-14","o":4.7,"h":4.75,"l":4.64,"c":4.64,"v":176900},{"d":"2026-01-15","o":4.61,"h":4.7,"l":4.58,"c":4.59,"v":225200},{"d":"2026-01-16","o":4.7,"h":4.7,"l":4.53,"c":4.63,"v":556300},{"d":"2026-01-20","o":4.65,"h":4.95,"l":4.57,"c":4.63,"v":636600},{"d":"2026-01-21","o":4.67,"h":4.95,"l":4.65,"c":4.93,"v":557400},{"d":"2026-01-22","o":5.04,"h":5.72,"l":5.04,"c":5.66,"v":449700},{"d":"2026-01-23","o":5.62,"h":5.71,"l":5.33,"c":5.66,"v":365200},{"d":"2026-01-26","o":5.6,"h":5.74,"l":5.43,"c":5.59,"v":476400},{"d":"2026-01-27","o":5.65,"h":5.65,"l":5.35,"c":5.45,"v":691900},{"d":"2026-01-28","o":5.45,"h":5.51,"l":5.27,"c":5.3,"v":568200},{"d":"2026-01-29","o":5.3,"h":5.3,"l":4.85,"c":4.85,"v":456900},{"d":"2026-01-30","o":4.86,"h":4.89,"l":4.75,"c":4.85,"v":426200},{"d":"2026-02-02","o":4.9,"h":4.9,"l":4.78,"c":4.81,"v":458800},{"d":"2026-02-03","o":4.85,"h":4.85,"l":4.67,"c":4.67,"v":218500},{"d":"2026-02-04","o":4.63,"h":4.77,"l":4.57,"c":4.6,"v":348600},{"d":"2026-02-05","o":4.57,"h":4.74,"l":4.47,"c":4.51,"v":346700},{"d":"2026-02-06","o":4.53,"h":4.78,"l":4.46,"c":4.76,"v":292000},{"d":"2026-02-09","o":4.78,"h":4.87,"l":4.74,"c":4.8,"v":330900},{"d":"2026-02-10","o":4.93,"h":5.03,"l":4.74,"c":4.76,"v":1320700},{"d":"2026-02-11","o":4.76,"h":4.9,"l":4.74,"c":4.86,"v":1077600},{"d":"2026-02-12","o":4.93,"h":4.94,"l":4.83,"c":4.92,"v":488400},{"d":"2026-02-13","o":4.96,"h":5.01,"l":4.91,"c":4.96,"v":515900},{"d":"2026-02-17","o":5.01,"h":5.01,"l":4.92,"c":4.96,"v":370600},{"d":"2026-02-18","o":4.93,"h":4.97,"l":4.82,"c":4.92,"v":742100},{"d":"2026-02-19","o":4.85,"h":5.04,"l":4.85,"c":5.04,"v":1688600},{"d":"2026-02-20","o":5.07,"h":5.34,"l":5.07,"c":5.28,"v":596000},{"d":"2026-02-23","o":5.27,"h":5.27,"l":4.93,"c":5.11,"v":405600},{"d":"2026-02-24","o":5.12,"h":5.19,"l":5,"c":5.14,"v":193600},{"d":"2026-02-25","o":5.15,"h":5.23,"l":5.07,"c":5.07,"v":568200},{"d":"2026-02-26","o":5.13,"h":5.34,"l":5.07,"c":5.32,"v":263800},{"d":"2026-02-27","o":5.36,"h":5.49,"l":5.34,"c":5.34,"v":483000},{"d":"2026-03-02","o":5.3,"h":5.35,"l":5.07,"c":5.12,"v":323500},{"d":"2026-03-03","o":5.06,"h":5.1,"l":4.81,"c":5.02,"v":324700},{"d":"2026-03-04","o":5.07,"h":5.13,"l":5.03,"c":5.06,"v":235500},{"d":"2026-03-05","o":5.03,"h":5.14,"l":4.94,"c":4.95,"v":296100},{"d":"2026-03-06","o":4.91,"h":4.92,"l":4.69,"c":4.83,"v":395100},{"d":"2026-03-09","o":4.77,"h":4.81,"l":4.52,"c":4.77,"v":301700},{"d":"2026-03-10","o":4.78,"h":4.94,"l":4.61,"c":4.8,"v":546700},{"d":"2026-03-11","o":5.57,"h":6.29,"l":5.05,"c":5.2,"v":2503700},{"d":"2026-03-12","o":5.2,"h":5.22,"l":4.8,"c":4.98,"v":585800},{"d":"2026-03-13","o":4.98,"h":5.1,"l":4.84,"c":5.09,"v":508300},{"d":"2026-03-16","o":5.1,"h":5.4,"l":5,"c":5.18,"v":560200},{"d":"2026-03-17","o":5.19,"h":5.9,"l":5.19,"c":5.8,"v":1291600},{"d":"2026-03-18","o":5.8,"h":6.05,"l":5.53,"c":5.67,"v":1006500},{"d":"2026-03-19","o":5.67,"h":5.97,"l":5.64,"c":5.79,"v":565800},{"d":"2026-03-20","o":5.8,"h":5.81,"l":5.39,"c":5.64,"v":524700},{"d":"2026-03-23","o":5.7,"h":5.9,"l":5.55,"c":5.9,"v":689000},{"d":"2026-03-24","o":5.89,"h":5.92,"l":5.66,"c":5.82,"v":293500},{"d":"2026-03-25","o":5.89,"h":5.98,"l":5.71,"c":5.98,"v":272400},{"d":"2026-03-26","o":5.93,"h":6.02,"l":5.73,"c":5.79,"v":431300},{"d":"2026-03-27","o":5.66,"h":5.78,"l":5.58,"c":5.65,"v":231700},{"d":"2026-03-30","o":5.66,"h":5.7,"l":5.28,"c":5.28,"v":308400},{"d":"2026-03-31","o":5.36,"h":5.55,"l":5.35,"c":5.51,"v":174478},{"d":"2026-04-01","o":5.58,"h":5.68,"l":5.42,"c":5.62,"v":180200},{"d":"2026-04-02","o":5.61,"h":5.69,"l":5.42,"c":5.66,"v":96123},{"d":"2026-04-06","o":5.66,"h":5.87,"l":5.64,"c":5.84,"v":178498},{"d":"2026-04-07","o":5.83,"h":5.92,"l":5.66,"c":5.81,"v":95200},{"d":"2026-04-08","o":5.92,"h":5.96,"l":5.79,"c":5.94,"v":164138},{"d":"2026-04-09","o":5.97,"h":6.03,"l":5.83,"c":5.98,"v":311216},{"d":"2026-04-10","o":6,"h":6.03,"l":5.81,"c":5.88,"v":123171},{"d":"2026-04-13","o":5.83,"h":5.95,"l":5.7,"c":5.74,"v":196045},{"d":"2026-04-14","o":5.76,"h":5.78,"l":5.5,"c":5.56,"v":359637},{"d":"2026-04-15","o":5.63,"h":5.56,"l":5.32,"c":5.4,"v":305710},{"d":"2026-04-16","o":5.36,"h":5.65,"l":5.26,"c":5.52,"v":362201},{"d":"2026-04-17","o":5.54,"h":5.65,"l":5.56,"c":5.62,"v":189929},{"d":"2026-04-20","o":5.55,"h":5.61,"l":5.47,"c":5.52,"v":128615},{"d":"2026-04-21","o":5.5,"h":5.6,"l":5.25,"c":5.27,"v":215368},{"d":"2026-04-22","o":5.3,"h":5.33,"l":5.13,"c":5.21,"v":267798},{"d":"2026-04-23","o":5.2,"h":5.19,"l":5.05,"c":5.15,"v":211409},{"d":"2026-04-24","o":5.15,"h":5.22,"l":5,"c":5.2,"v":283839},{"d":"2026-04-27","o":5.16,"h":5.39,"l":5.15,"c":5.31,"v":228823},{"d":"2026-04-28","o":5.33,"h":5.37,"l":5.21,"c":5.29,"v":114066},{"d":"2026-04-29","o":5.26,"h":5.28,"l":5.05,"c":5.11,"v":230285},{"d":"2026-04-30","o":5.09,"h":5.11,"l":5,"c":5.07,"v":214835},{"d":"2026-05-01","o":5.06,"h":5.22,"l":5.08,"c":5.14,"v":74626},{"d":"2026-05-04","o":5.14,"h":5.13,"l":4.95,"c":4.95,"v":150726},{"d":"2026-05-05","o":4.96,"h":5.05,"l":4.85,"c":5.03,"v":237587},{"d":"2026-05-06","o":5.04,"h":5.2,"l":5.02,"c":5.15,"v":186887},{"d":"2026-05-07","o":5.15,"h":5.2,"l":5.01,"c":5.07,"v":189849},{"d":"2026-05-08","o":5.07,"h":5.07,"l":4.98,"c":5.07,"v":271247},{"d":"2026-05-11","o":5.04,"h":5.11,"l":4.98,"c":5.05,"v":261449},{"d":"2026-05-12","o":5.06,"h":5.14,"l":4.8,"c":4.9,"v":528189},{"d":"2026-05-13","o":4.86,"h":4.93,"l":4.78,"c":4.89,"v":291620},{"d":"2026-05-14","o":4.92,"h":5.03,"l":4.86,"c":5.01,"v":110841},{"d":"2026-05-15","o":4.91,"h":4.96,"l":4.76,"c":4.8,"v":253222},{"d":"2026-05-18","o":4.8,"h":4.95,"l":4.76,"c":4.86,"v":143215},{"d":"2026-05-19","o":4.86,"h":4.88,"l":4.72,"c":4.75,"v":267786}]