[{"d":"2024-01-26","o":24,"h":25.95,"l":20,"c":20,"v":1992600},{"d":"2024-01-29","o":20,"h":21.48,"l":19.4,"c":19.91,"v":370200},{"d":"2024-01-30","o":20.89,"h":22.95,"l":19.4,"c":22,"v":418700},{"d":"2024-01-31","o":21,"h":22,"l":20.19,"c":21.55,"v":109200},{"d":"2024-02-01","o":21.41,"h":22.68,"l":21,"c":21.98,"v":251200},{"d":"2024-02-02","o":21.97,"h":22.15,"l":21.33,"c":21.85,"v":55000},{"d":"2024-02-05","o":21.9,"h":21.98,"l":20.76,"c":21.52,"v":93000},{"d":"2024-02-06","o":22,"h":22.8,"l":21.09,"c":22,"v":182600},{"d":"2024-02-07","o":22,"h":22.74,"l":21.05,"c":22.16,"v":155000},{"d":"2024-02-08","o":22.11,"h":23.13,"l":21.78,"c":22,"v":130200},{"d":"2024-02-09","o":21.84,"h":22.39,"l":21,"c":21.01,"v":92000},{"d":"2024-02-12","o":21.25,"h":21.94,"l":20.68,"c":21.03,"v":83700},{"d":"2024-02-13","o":21,"h":22.05,"l":20,"c":21.9,"v":250100},{"d":"2024-02-14","o":21.65,"h":22.2,"l":21.16,"c":21.48,"v":114000},{"d":"2024-02-15","o":21.46,"h":22.15,"l":21.2,"c":22.07,"v":92500},{"d":"2024-02-16","o":21.73,"h":22.51,"l":21.25,"c":22.47,"v":73300},{"d":"2024-02-20","o":22.47,"h":22.75,"l":20.31,"c":20.63,"v":181200},{"d":"2024-02-21","o":20.52,"h":21.44,"l":19.66,"c":19.88,"v":219900},{"d":"2024-02-22","o":19.82,"h":20.14,"l":18.37,"c":19.67,"v":319700},{"d":"2024-02-23","o":19.5,"h":20.5,"l":19.18,"c":19.32,"v":183100},{"d":"2024-02-26","o":19.35,"h":19.67,"l":18.63,"c":18.94,"v":186300},{"d":"2024-02-27","o":18.61,"h":20.1,"l":18.61,"c":19.54,"v":229700},{"d":"2024-02-28","o":19.46,"h":21.01,"l":19.12,"c":20.45,"v":306700},{"d":"2024-02-29","o":20.34,"h":22.29,"l":20.34,"c":21.54,"v":169100},{"d":"2024-03-01","o":21.11,"h":22.2,"l":20.6,"c":20.94,"v":136900},{"d":"2024-03-04","o":21.36,"h":22.99,"l":20.57,"c":22.75,"v":183100},{"d":"2024-03-05","o":21.94,"h":22.5,"l":20.43,"c":20.43,"v":139600},{"d":"2024-03-06","o":20.48,"h":21.43,"l":20.11,"c":20.25,"v":107700},{"d":"2024-03-07","o":20.07,"h":20.72,"l":19.65,"c":20.1,"v":121600},{"d":"2024-03-08","o":20.6,"h":20.7,"l":19.61,"c":19.61,"v":91500},{"d":"2024-03-11","o":19.53,"h":20.32,"l":19.1,"c":19.33,"v":111700},{"d":"2024-03-12","o":20.1,"h":20.14,"l":18.75,"c":19.15,"v":159800},{"d":"2024-03-13","o":19.49,"h":19.83,"l":19.02,"c":19.75,"v":149800},{"d":"2024-03-14","o":19.75,"h":19.75,"l":17.69,"c":18.57,"v":262000},{"d":"2024-03-15","o":18.4,"h":20.15,"l":18.27,"c":19.49,"v":1966400},{"d":"2024-03-18","o":19.36,"h":19.77,"l":18.14,"c":18.55,"v":301300},{"d":"2024-03-19","o":18.44,"h":18.57,"l":17.65,"c":18.13,"v":299000},{"d":"2024-03-20","o":17.67,"h":18.67,"l":17.67,"c":18.42,"v":178100},{"d":"2024-03-21","o":18.01,"h":18.5,"l":17.58,"c":18.21,"v":172700},{"d":"2024-03-22","o":17.89,"h":18.54,"l":17.84,"c":18.28,"v":84700},{"d":"2024-03-25","o":17.93,"h":18.22,"l":16.9,"c":16.96,"v":121500},{"d":"2024-03-26","o":17.12,"h":18.04,"l":16.91,"c":17.8,"v":132800},{"d":"2024-03-27","o":18,"h":18.31,"l":17.5,"c":18,"v":121800},{"d":"2024-03-28","o":17.85,"h":18.3,"l":17.73,"c":17.86,"v":233200},{"d":"2024-04-01","o":17.92,"h":19.11,"l":17.74,"c":18.31,"v":357800},{"d":"2024-04-02","o":18,"h":18.2,"l":17.92,"c":18,"v":138100},{"d":"2024-04-03","o":17.9,"h":18.2,"l":17.87,"c":18.12,"v":122200},{"d":"2024-04-04","o":18,"h":18.54,"l":17.85,"c":18.3,"v":77500},{"d":"2024-04-05","o":18.2,"h":18.98,"l":18.12,"c":18.45,"v":41500},{"d":"2024-04-08","o":18.21,"h":18.54,"l":17.34,"c":17.49,"v":137700},{"d":"2024-04-09","o":17.79,"h":17.83,"l":17.15,"c":17.33,"v":132300},{"d":"2024-04-10","o":16.91,"h":17.66,"l":16.91,"c":17.29,"v":96300},{"d":"2024-04-11","o":17.1,"h":17.95,"l":17.1,"c":17.67,"v":71800},{"d":"2024-04-12","o":17.71,"h":17.85,"l":16.67,"c":16.89,"v":97700},{"d":"2024-04-15","o":16.89,"h":17.35,"l":16.55,"c":17,"v":312000},{"d":"2024-04-16","o":17.25,"h":17.55,"l":16.44,"c":16.8,"v":258500},{"d":"2024-04-17","o":16.83,"h":16.93,"l":15.5,"c":16.04,"v":194800},{"d":"2024-04-18","o":15.84,"h":17.04,"l":14.74,"c":15.5,"v":630000},{"d":"2024-04-19","o":15.42,"h":16.26,"l":15.17,"c":15.5,"v":34200},{"d":"2024-04-22","o":15.72,"h":16.65,"l":15.6,"c":15.9,"v":115500},{"d":"2024-04-23","o":15.99,"h":16.29,"l":15.31,"c":15.77,"v":87000},{"d":"2024-04-24","o":15.64,"h":16.08,"l":14.75,"c":15.3,"v":130300},{"d":"2024-04-25","o":15.32,"h":15.88,"l":14.35,"c":15.54,"v":68900},{"d":"2024-04-26","o":15.7,"h":16.48,"l":15.36,"c":15.44,"v":53500},{"d":"2024-04-29","o":15.78,"h":16.64,"l":15.36,"c":16.34,"v":52600},{"d":"2024-04-30","o":16.38,"h":16.96,"l":15.66,"c":16.52,"v":108500},{"d":"2024-05-01","o":16.49,"h":17.42,"l":15.78,"c":16.69,"v":65800},{"d":"2024-05-02","o":16.99,"h":17.39,"l":16.54,"c":16.8,"v":62400},{"d":"2024-05-03","o":16.99,"h":17.51,"l":16.76,"c":17.23,"v":23900},{"d":"2024-05-06","o":17.23,"h":17.63,"l":16.92,"c":17.24,"v":25200},{"d":"2024-05-07","o":17.22,"h":17.62,"l":17.02,"c":17.25,"v":41500},{"d":"2024-05-08","o":16.82,"h":17.85,"l":16.82,"c":17.36,"v":40800},{"d":"2024-05-09","o":17.36,"h":17.99,"l":17.36,"c":17.99,"v":30600},{"d":"2024-05-10","o":17.95,"h":18,"l":17.39,"c":17.7,"v":27900},{"d":"2024-05-13","o":17.98,"h":18.51,"l":16.97,"c":17.93,"v":47900},{"d":"2024-05-14","o":17.93,"h":18.8,"l":17.68,"c":18.46,"v":39400},{"d":"2024-05-15","o":18.83,"h":19.55,"l":18.74,"c":19.5,"v":51400},{"d":"2024-05-16","o":19.43,"h":20.74,"l":19.3,"c":20.15,"v":57000},{"d":"2024-05-17","o":20.85,"h":20.85,"l":19.99,"c":20.1,"v":65400},{"d":"2024-05-20","o":20.15,"h":20.4,"l":19.2,"c":19.58,"v":40300},{"d":"2024-05-21","o":19.8,"h":20.34,"l":19.69,"c":19.95,"v":41200},{"d":"2024-05-22","o":20.22,"h":21,"l":19.81,"c":19.89,"v":59200},{"d":"2024-05-23","o":20,"h":20.13,"l":18.75,"c":18.88,"v":21600},{"d":"2024-05-24","o":18.9,"h":19.24,"l":18.12,"c":19.24,"v":81100},{"d":"2024-05-28","o":19.51,"h":19.66,"l":18.7,"c":18.97,"v":45500},{"d":"2024-05-29","o":18.61,"h":19.17,"l":18.44,"c":18.78,"v":21100},{"d":"2024-05-30","o":19.1,"h":19.86,"l":19,"c":19.46,"v":49600},{"d":"2024-05-31","o":19.5,"h":20.25,"l":19.16,"c":19.41,"v":81800},{"d":"2024-06-03","o":19.75,"h":19.83,"l":18.4,"c":19.19,"v":41200},{"d":"2024-06-04","o":19.16,"h":19.58,"l":18.04,"c":18.33,"v":42000},{"d":"2024-06-05","o":18.65,"h":18.98,"l":18.42,"c":18.67,"v":28100},{"d":"2024-06-06","o":18.67,"h":19.05,"l":18.17,"c":18.35,"v":12700},{"d":"2024-06-07","o":18.03,"h":19.31,"l":17.94,"c":18.55,"v":19100},{"d":"2024-06-10","o":18.21,"h":18.78,"l":17.21,"c":18.57,"v":71900},{"d":"2024-06-11","o":18.73,"h":19.86,"l":17.53,"c":18.71,"v":58000},{"d":"2024-06-12","o":19.19,"h":19.44,"l":18.38,"c":18.66,"v":43800},{"d":"2024-06-13","o":18.65,"h":18.88,"l":18.2,"c":18.83,"v":64400},{"d":"2024-06-14","o":18.57,"h":19.05,"l":18.48,"c":18.7,"v":44900},{"d":"2024-06-17","o":18.75,"h":18.8,"l":18.33,"c":18.51,"v":55800},{"d":"2024-06-18","o":18.46,"h":19.35,"l":17.23,"c":17.51,"v":52900},{"d":"2024-06-20","o":17.43,"h":18.86,"l":15.53,"c":16.6,"v":64700},{"d":"2024-06-21","o":16.76,"h":18.71,"l":16.04,"c":18,"v":106400},{"d":"2024-06-24","o":17.79,"h":18.07,"l":17.57,"c":17.86,"v":34400},{"d":"2024-06-25","o":17.77,"h":18.07,"l":17.02,"c":17.48,"v":49600},{"d":"2024-06-26","o":17.41,"h":17.7,"l":15.8,"c":16.95,"v":98400},{"d":"2024-06-27","o":16.96,"h":17.98,"l":16.6,"c":17.4,"v":108800},{"d":"2024-06-28","o":17.41,"h":18.9,"l":16.69,"c":18.55,"v":267100},{"d":"2024-07-01","o":18.15,"h":19.04,"l":17.66,"c":18.15,"v":97100},{"d":"2024-07-02","o":18.18,"h":18.44,"l":17.77,"c":18.41,"v":46500},{"d":"2024-07-03","o":18.27,"h":18.28,"l":17.29,"c":18.27,"v":42300},{"d":"2024-07-05","o":18.33,"h":19.28,"l":17.65,"c":18.6,"v":99200},{"d":"2024-07-08","o":18.6,"h":19.91,"l":17.86,"c":18.66,"v":87500},{"d":"2024-07-09","o":18.55,"h":18.85,"l":18.08,"c":18.42,"v":48200},{"d":"2024-07-10","o":18.61,"h":18.75,"l":17.21,"c":17.93,"v":73600},{"d":"2024-07-11","o":18.2,"h":18.57,"l":17.74,"c":18.41,"v":64300},{"d":"2024-07-12","o":18.79,"h":19.23,"l":18,"c":18.39,"v":41200},{"d":"2024-07-15","o":18.67,"h":19.65,"l":18.07,"c":19.63,"v":62500},{"d":"2024-07-16","o":20.08,"h":20.44,"l":19.58,"c":19.82,"v":63800},{"d":"2024-07-17","o":19.82,"h":19.91,"l":19.14,"c":19.65,"v":24800},{"d":"2024-07-18","o":18.85,"h":19.58,"l":18.68,"c":19.2,"v":48500},{"d":"2024-07-19","o":19.24,"h":19.7,"l":18.39,"c":18.77,"v":36000},{"d":"2024-07-22","o":18.85,"h":19.79,"l":18.85,"c":19.51,"v":66200},{"d":"2024-07-23","o":19.63,"h":21.05,"l":19.41,"c":20.43,"v":61500},{"d":"2024-07-24","o":20.33,"h":21.4,"l":19.61,"c":20.51,"v":71300},{"d":"2024-07-25","o":20.75,"h":21.44,"l":20.45,"c":21.14,"v":64700},{"d":"2024-07-26","o":21.54,"h":23.05,"l":21.28,"c":22.38,"v":75200},{"d":"2024-07-29","o":22.46,"h":22.46,"l":21.45,"c":21.68,"v":56300},{"d":"2024-07-30","o":22,"h":22.75,"l":21.73,"c":22,"v":78500},{"d":"2024-07-31","o":21.98,"h":22,"l":21.54,"c":21.9,"v":68100},{"d":"2024-08-01","o":21.95,"h":22.13,"l":21.42,"c":21.5,"v":48400},{"d":"2024-08-02","o":20.81,"h":22.01,"l":20.62,"c":21.79,"v":52900},{"d":"2024-08-05","o":21.46,"h":21.53,"l":20.85,"c":21.06,"v":66100},{"d":"2024-08-06","o":20.9,"h":21.81,"l":20.12,"c":21.46,"v":45400},{"d":"2024-08-07","o":21.41,"h":22,"l":21.41,"c":21.75,"v":44700},{"d":"2024-08-08","o":22.18,"h":22.96,"l":21.84,"c":22.85,"v":66800},{"d":"2024-08-09","o":22.7,"h":23.27,"l":21.36,"c":21.73,"v":81300},{"d":"2024-08-12","o":21.43,"h":23.14,"l":21.23,"c":22.4,"v":70200},{"d":"2024-08-13","o":22.73,"h":23.37,"l":22.07,"c":23.11,"v":59700},{"d":"2024-08-14","o":23.1,"h":24.09,"l":22.78,"c":23.95,"v":64600},{"d":"2024-08-15","o":24.06,"h":24.15,"l":23.54,"c":23.86,"v":110100},{"d":"2024-08-16","o":24.19,"h":24.97,"l":23.45,"c":24.36,"v":93400},{"d":"2024-08-19","o":24.36,"h":24.36,"l":23.65,"c":23.99,"v":188000},{"d":"2024-08-20","o":24.13,"h":24.46,"l":23.87,"c":24.2,"v":288500},{"d":"2024-08-21","o":24.2,"h":24.43,"l":23.7,"c":23.92,"v":97100},{"d":"2024-08-22","o":23.82,"h":23.97,"l":23.61,"c":23.87,"v":103800},{"d":"2024-08-23","o":23.96,"h":24.72,"l":23.59,"c":24.27,"v":309700},{"d":"2024-08-26","o":24.68,"h":28.07,"l":24.52,"c":27.34,"v":763600},{"d":"2024-08-27","o":27.25,"h":28.25,"l":26.74,"c":27.72,"v":326000},{"d":"2024-08-28","o":28.2,"h":28.65,"l":26.8,"c":27.21,"v":194200},{"d":"2024-08-29","o":27.29,"h":27.46,"l":26.6,"c":26.78,"v":175600},{"d":"2024-08-30","o":26.78,"h":27.44,"l":26.35,"c":26.73,"v":187800},{"d":"2024-09-03","o":26.89,"h":27.06,"l":25.69,"c":26,"v":219100},{"d":"2024-09-04","o":25.6,"h":26.96,"l":25.58,"c":26.12,"v":235600},{"d":"2024-09-05","o":26.17,"h":26.7,"l":25.19,"c":26.6,"v":270000},{"d":"2024-09-06","o":26.89,"h":28.24,"l":26.24,"c":28.01,"v":392300},{"d":"2024-09-09","o":28.54,"h":30.99,"l":27.17,"c":27.73,"v":865800},{"d":"2024-09-10","o":29.26,"h":29.26,"l":27.16,"c":27.29,"v":442900},{"d":"2024-09-11","o":27.57,"h":27.74,"l":25.35,"c":25.36,"v":228200},{"d":"2024-09-12","o":25.69,"h":25.94,"l":23.76,"c":23.79,"v":265300},{"d":"2024-09-13","o":23.8,"h":24.32,"l":22.3,"c":23.76,"v":342800},{"d":"2024-09-16","o":23.72,"h":24.85,"l":22.74,"c":24.54,"v":465400},{"d":"2024-09-17","o":24.72,"h":25.16,"l":23.87,"c":23.94,"v":248900},{"d":"2024-09-18","o":23.22,"h":24.57,"l":23.22,"c":23.59,"v":360000},{"d":"2024-09-19","o":23.89,"h":25.19,"l":23.67,"c":24.2,"v":532800},{"d":"2024-09-20","o":24.05,"h":25.46,"l":23.75,"c":24.81,"v":4315400},{"d":"2024-09-23","o":25.04,"h":25.04,"l":22.39,"c":22.64,"v":453300},{"d":"2024-09-24","o":22.62,"h":24.11,"l":22.56,"c":23.56,"v":220400},{"d":"2024-09-25","o":23.41,"h":23.71,"l":22.81,"c":23.11,"v":145600},{"d":"2024-09-26","o":23.3,"h":24.01,"l":23.11,"c":23.51,"v":125100},{"d":"2024-09-27","o":23.66,"h":24.11,"l":22.58,"c":23,"v":216500},{"d":"2024-09-30","o":23,"h":23.5,"l":23,"c":23.5,"v":105700},{"d":"2024-10-01","o":23.05,"h":24.28,"l":23,"c":23.79,"v":195300},{"d":"2024-10-02","o":23.75,"h":24.09,"l":23.41,"c":23.79,"v":181500},{"d":"2024-10-03","o":23.61,"h":25.76,"l":23.61,"c":25.62,"v":283400},{"d":"2024-10-04","o":26.01,"h":27.89,"l":26.01,"c":27.26,"v":257000},{"d":"2024-10-07","o":27.16,"h":28.17,"l":27.09,"c":27.45,"v":195800},{"d":"2024-10-08","o":27.59,"h":28.48,"l":27.21,"c":27.39,"v":150400},{"d":"2024-10-09","o":27.2,"h":28.03,"l":26.57,"c":27.07,"v":107300},{"d":"2024-10-10","o":26.98,"h":28.14,"l":26.52,"c":27.79,"v":96800},{"d":"2024-10-11","o":27.74,"h":29.1,"l":27.74,"c":28.24,"v":195200},{"d":"2024-10-14","o":28.14,"h":28.38,"l":27.79,"c":27.94,"v":81500},{"d":"2024-10-15","o":27.76,"h":28.72,"l":27.42,"c":28.41,"v":117900},{"d":"2024-10-16","o":28.37,"h":29.81,"l":28.14,"c":29.74,"v":164000},{"d":"2024-10-17","o":29.73,"h":29.94,"l":28.74,"c":28.99,"v":77800},{"d":"2024-10-18","o":29,"h":29.47,"l":28.72,"c":29.16,"v":56300},{"d":"2024-10-21","o":29.2,"h":29.2,"l":28.37,"c":28.71,"v":74500},{"d":"2024-10-22","o":29,"h":30.15,"l":28.5,"c":30.05,"v":192200},{"d":"2024-10-23","o":29.78,"h":30.35,"l":29.46,"c":30.24,"v":272100},{"d":"2024-10-24","o":30.19,"h":31.87,"l":30.19,"c":31.02,"v":153000},{"d":"2024-10-25","o":31.34,"h":32.03,"l":31.03,"c":31.68,"v":168800},{"d":"2024-10-28","o":32.07,"h":32.4,"l":31.6,"c":32.17,"v":127600},{"d":"2024-10-29","o":31.96,"h":32.32,"l":30.7,"c":31.22,"v":75500},{"d":"2024-10-30","o":31.02,"h":32,"l":30.9,"c":31.47,"v":66800},{"d":"2024-10-31","o":31.53,"h":31.65,"l":29.17,"c":29.34,"v":108700},{"d":"2024-11-01","o":29.36,"h":30.78,"l":28.5,"c":30.78,"v":114500},{"d":"2024-11-04","o":30.92,"h":32.01,"l":30.41,"c":31.49,"v":111500},{"d":"2024-11-05","o":31.43,"h":32,"l":31.07,"c":31.98,"v":68400},{"d":"2024-11-06","o":33.62,"h":35.97,"l":32.52,"c":34.91,"v":241200},{"d":"2024-11-07","o":35.41,"h":36.2,"l":34.51,"c":35.63,"v":183200},{"d":"2024-11-08","o":35.87,"h":36.37,"l":33.17,"c":34.19,"v":197800},{"d":"2024-11-11","o":34.12,"h":34.92,"l":33.57,"c":34.33,"v":173500},{"d":"2024-11-12","o":34,"h":34.35,"l":32.68,"c":32.99,"v":99700},{"d":"2024-11-13","o":33.44,"h":33.64,"l":31.84,"c":31.86,"v":95900},{"d":"2024-11-14","o":31.67,"h":32.01,"l":27.64,"c":28.08,"v":300000},{"d":"2024-11-15","o":28.46,"h":28.46,"l":26.77,"c":27.21,"v":293300},{"d":"2024-11-18","o":27.18,"h":27.61,"l":26.4,"c":27.05,"v":148700},{"d":"2024-11-19","o":27.04,"h":28.05,"l":26.4,"c":27.42,"v":110000},{"d":"2024-11-20","o":27.42,"h":28.82,"l":27.23,"c":27.41,"v":101900},{"d":"2024-11-21","o":27.56,"h":27.81,"l":26.53,"c":26.59,"v":187100},{"d":"2024-11-22","o":26.68,"h":27.67,"l":25.65,"c":27.45,"v":114000},{"d":"2024-11-25","o":27.89,"h":28.33,"l":27.26,"c":27.5,"v":416500},{"d":"2024-11-26","o":27.23,"h":29.16,"l":27.15,"c":28.74,"v":226300},{"d":"2024-11-27","o":29.13,"h":29.52,"l":28.29,"c":29.11,"v":106100},{"d":"2024-11-29","o":29.3,"h":30.26,"l":29.25,"c":29.96,"v":162000},{"d":"2024-12-02","o":30,"h":30.41,"l":29.25,"c":29.56,"v":104000},{"d":"2024-12-03","o":29.5,"h":30.17,"l":28.89,"c":29.12,"v":128700},{"d":"2024-12-04","o":29.12,"h":29.8,"l":28.69,"c":29.25,"v":111100},{"d":"2024-12-05","o":29.25,"h":29.7,"l":28.33,"c":28.55,"v":184200},{"d":"2024-12-06","o":28.85,"h":29.86,"l":28.85,"c":29.26,"v":111200},{"d":"2024-12-09","o":29.35,"h":29.86,"l":28.03,"c":28.03,"v":92000},{"d":"2024-12-10","o":27.96,"h":28.49,"l":27.37,"c":28.33,"v":137700},{"d":"2024-12-11","o":28.44,"h":28.73,"l":27.39,"c":27.5,"v":106300},{"d":"2024-12-12","o":27.38,"h":27.54,"l":25.83,"c":25.88,"v":107400},{"d":"2024-12-13","o":25.88,"h":27.03,"l":25.36,"c":26.72,"v":148300},{"d":"2024-12-16","o":26.77,"h":27.66,"l":26.42,"c":26.48,"v":113400},{"d":"2024-12-17","o":26.42,"h":27.55,"l":26.42,"c":26.92,"v":88700},{"d":"2024-12-18","o":27.23,"h":27.48,"l":25.51,"c":25.76,"v":146500},{"d":"2024-12-19","o":25.82,"h":26.29,"l":25.01,"c":25.65,"v":124400},{"d":"2024-12-20","o":25.43,"h":26.69,"l":25.23,"c":26.09,"v":662700},{"d":"2024-12-23","o":25.93,"h":26.28,"l":25.32,"c":26.03,"v":205100},{"d":"2024-12-24","o":26.05,"h":26.63,"l":25.54,"c":26.63,"v":73600},{"d":"2024-12-26","o":26.47,"h":27.62,"l":26.22,"c":27.58,"v":70100},{"d":"2024-12-27","o":27.46,"h":27.67,"l":26.71,"c":27.26,"v":141500},{"d":"2024-12-30","o":27.07,"h":27.5,"l":26.39,"c":26.95,"v":179100},{"d":"2024-12-31","o":27.18,"h":27.22,"l":26.36,"c":26.64,"v":87600},{"d":"2025-01-02","o":27.09,"h":27.81,"l":26.8,"c":27.47,"v":151100},{"d":"2025-01-03","o":27.83,"h":28.5,"l":26.79,"c":27.52,"v":115200},{"d":"2025-01-06","o":27.31,"h":27.31,"l":25.76,"c":26.15,"v":106600},{"d":"2025-01-07","o":26.06,"h":26.93,"l":25.68,"c":26.84,"v":90300},{"d":"2025-01-08","o":26.78,"h":27.34,"l":26.3,"c":26.86,"v":143800},{"d":"2025-01-10","o":26.23,"h":27.1,"l":23.97,"c":24.88,"v":238200},{"d":"2025-01-13","o":24.71,"h":25.54,"l":23.8,"c":25.42,"v":100300},{"d":"2025-01-14","o":25.48,"h":25.77,"l":24.13,"c":24.85,"v":142500},{"d":"2025-01-15","o":25.46,"h":26.54,"l":24.68,"c":24.92,"v":159100},{"d":"2025-01-16","o":24.12,"h":24.73,"l":23.63,"c":24.48,"v":105800},{"d":"2025-01-17","o":24.69,"h":25.49,"l":23.84,"c":24.41,"v":107600},{"d":"2025-01-21","o":24.42,"h":26.15,"l":24.42,"c":25.31,"v":127500},{"d":"2025-01-22","o":25.9,"h":27.1,"l":25.9,"c":26.63,"v":187700},{"d":"2025-01-23","o":26.34,"h":27.7,"l":26.32,"c":27.25,"v":136000},{"d":"2025-01-24","o":26.99,"h":27.93,"l":26.41,"c":27.3,"v":96500},{"d":"2025-01-27","o":27.12,"h":28.35,"l":26.79,"c":28.24,"v":226300},{"d":"2025-01-28","o":28.1,"h":28.98,"l":28.05,"c":28.8,"v":214100},{"d":"2025-01-29","o":28.51,"h":29.6,"l":28.5,"c":29.02,"v":129000},{"d":"2025-01-30","o":29.4,"h":29.68,"l":28.48,"c":29.09,"v":136800},{"d":"2025-01-31","o":29.06,"h":29.71,"l":28.34,"c":28.54,"v":121100},{"d":"2025-02-03","o":27.76,"h":28.89,"l":25.9,"c":27.56,"v":174200},{"d":"2025-02-04","o":27.38,"h":28.53,"l":26.98,"c":28.19,"v":137800},{"d":"2025-02-05","o":28.27,"h":29.31,"l":27.66,"c":29.25,"v":272400},{"d":"2025-02-06","o":29.24,"h":29.57,"l":27.33,"c":27.38,"v":85100},{"d":"2025-02-07","o":26.98,"h":27.39,"l":25.8,"c":26.09,"v":345500},{"d":"2025-02-10","o":26.31,"h":27.17,"l":26.03,"c":26.91,"v":124900},{"d":"2025-02-11","o":26.57,"h":27.07,"l":26.57,"c":26.9,"v":110300},{"d":"2025-02-12","o":26.32,"h":27.14,"l":26.1,"c":26.9,"v":91800},{"d":"2025-02-13","o":26.99,"h":27.45,"l":26.66,"c":26.85,"v":69700},{"d":"2025-02-14","o":27.06,"h":27.21,"l":26.44,"c":26.6,"v":115900},{"d":"2025-02-18","o":26.7,"h":28,"l":25.89,"c":26.21,"v":118700},{"d":"2025-02-19","o":25.97,"h":27.93,"l":25.97,"c":27.11,"v":129100},{"d":"2025-02-20","o":27.32,"h":28.12,"l":26.93,"c":27.39,"v":103400},{"d":"2025-02-21","o":27.12,"h":27.84,"l":26.61,"c":27.07,"v":238000},{"d":"2025-02-24","o":26.97,"h":27.85,"l":25.02,"c":25.26,"v":202400},{"d":"2025-02-25","o":25.32,"h":26.29,"l":24.72,"c":25.23,"v":210600},{"d":"2025-02-26","o":25.23,"h":26.33,"l":23.29,"c":24.38,"v":344700},{"d":"2025-02-27","o":24.91,"h":25.23,"l":23.54,"c":23.7,"v":109600},{"d":"2025-02-28","o":23.77,"h":24.11,"l":23.17,"c":23.61,"v":223600},{"d":"2025-03-03","o":23.55,"h":23.65,"l":21.92,"c":22.03,"v":369900},{"d":"2025-03-04","o":21.67,"h":22.44,"l":21.19,"c":21.95,"v":215600},{"d":"2025-03-05","o":22.92,"h":22.92,"l":21.98,"c":22.47,"v":161600},{"d":"2025-03-06","o":22.65,"h":22.79,"l":21.61,"c":21.81,"v":190700},{"d":"2025-03-07","o":21.91,"h":22.24,"l":21.34,"c":21.87,"v":156900},{"d":"2025-03-10","o":22.11,"h":22.16,"l":21.4,"c":21.73,"v":112100},{"d":"2025-03-11","o":21.73,"h":22.56,"l":21.44,"c":22.48,"v":208500},{"d":"2025-03-12","o":22.56,"h":22.75,"l":21.98,"c":22.45,"v":159900},{"d":"2025-03-13","o":22.45,"h":22.45,"l":21.5,"c":21.75,"v":89900},{"d":"2025-03-14","o":21.87,"h":22.18,"l":20.98,"c":21,"v":303400},{"d":"2025-03-17","o":20.85,"h":21.65,"l":20.2,"c":20.56,"v":303900},{"d":"2025-03-18","o":20.43,"h":20.43,"l":19.49,"c":19.5,"v":117600},{"d":"2025-03-19","o":19.36,"h":19.77,"l":19.16,"c":19.6,"v":121700},{"d":"2025-03-20","o":20.19,"h":20.27,"l":19.48,"c":19.54,"v":129700},{"d":"2025-03-21","o":19.31,"h":20.59,"l":18.9,"c":19.52,"v":374100},{"d":"2025-03-24","o":19.89,"h":20.37,"l":19.57,"c":20.21,"v":131400},{"d":"2025-03-25","o":20.12,"h":20.15,"l":18.58,"c":18.99,"v":214200},{"d":"2025-03-26","o":18.91,"h":19.34,"l":18.07,"c":18.28,"v":186800},{"d":"2025-03-27","o":18.29,"h":18.75,"l":17.89,"c":18.57,"v":166000},{"d":"2025-03-28","o":18.52,"h":19.04,"l":18.41,"c":18.95,"v":121200},{"d":"2025-03-31","o":18.55,"h":18.94,"l":17.83,"c":18.49,"v":433300},{"d":"2025-04-01","o":18.21,"h":18.26,"l":17.54,"c":18.03,"v":305200},{"d":"2025-04-02","o":17.89,"h":18.46,"l":17.79,"c":18,"v":277200},{"d":"2025-04-03","o":17.36,"h":17.5,"l":16.72,"c":16.94,"v":340500},{"d":"2025-04-04","o":16.36,"h":16.8,"l":15.53,"c":16.42,"v":827400},{"d":"2025-04-07","o":15.76,"h":17.06,"l":15.47,"c":16.61,"v":199200},{"d":"2025-04-08","o":17.34,"h":17.5,"l":15.73,"c":16.3,"v":305000},{"d":"2025-04-09","o":15.91,"h":17.92,"l":15.55,"c":17.56,"v":343200},{"d":"2025-04-10","o":16.9,"h":17.3,"l":16.16,"c":16.86,"v":246200},{"d":"2025-04-11","o":16.84,"h":18.17,"l":16.31,"c":18.15,"v":281300},{"d":"2025-04-14","o":18.32,"h":18.69,"l":17.73,"c":18.39,"v":224500},{"d":"2025-04-15","o":18.37,"h":18.72,"l":18.21,"c":18.63,"v":142900},{"d":"2025-04-16","o":18.52,"h":18.61,"l":17.72,"c":17.9,"v":120900},{"d":"2025-04-17","o":17.78,"h":18.42,"l":17.37,"c":18.14,"v":179600},{"d":"2025-04-21","o":17.86,"h":19.69,"l":17.43,"c":19.54,"v":202600},{"d":"2025-04-22","o":19.81,"h":20.59,"l":19.65,"c":20.28,"v":148400},{"d":"2025-04-23","o":20.82,"h":21.62,"l":20.58,"c":21.08,"v":247000},{"d":"2025-04-24","o":21.08,"h":21.24,"l":20.49,"c":21.17,"v":108200},{"d":"2025-04-25","o":20.8,"h":21,"l":20.41,"c":20.82,"v":158400},{"d":"2025-04-28","o":20.94,"h":21.05,"l":20.16,"c":20.92,"v":165400},{"d":"2025-04-29","o":20.89,"h":21.21,"l":20.64,"c":20.9,"v":97300},{"d":"2025-04-30","o":20.48,"h":21.6,"l":19.48,"c":21.26,"v":183700},{"d":"2025-05-01","o":21.06,"h":21.31,"l":20.33,"c":21.08,"v":124300},{"d":"2025-05-02","o":20.4,"h":21.79,"l":20.4,"c":21.3,"v":132900},{"d":"2025-05-05","o":21.16,"h":21.42,"l":20.66,"c":20.81,"v":90300},{"d":"2025-05-06","o":20.59,"h":20.67,"l":19.08,"c":19.69,"v":182000},{"d":"2025-05-07","o":19.86,"h":20.41,"l":19.19,"c":19.8,"v":124800},{"d":"2025-05-08","o":19.8,"h":20.5,"l":18.83,"c":19.75,"v":101700},{"d":"2025-05-09","o":19.69,"h":20.8,"l":19.69,"c":20.15,"v":233900},{"d":"2025-05-12","o":20.15,"h":21.21,"l":18.86,"c":19.99,"v":241100},{"d":"2025-05-13","o":19.89,"h":19.91,"l":19.03,"c":19.1,"v":151200},{"d":"2025-05-14","o":19.28,"h":19.57,"l":18.74,"c":18.75,"v":166800},{"d":"2025-05-15","o":18.8,"h":19.33,"l":18.51,"c":19.24,"v":167100},{"d":"2025-05-16","o":19.15,"h":19.55,"l":18.97,"c":19.36,"v":137000},{"d":"2025-05-19","o":19.17,"h":19.52,"l":18.69,"c":19.35,"v":165100},{"d":"2025-05-20","o":19.52,"h":21.05,"l":19.09,"c":20.86,"v":474100},{"d":"2025-05-21","o":20.48,"h":21.07,"l":19.99,"c":20.47,"v":178100},{"d":"2025-05-22","o":20.3,"h":21.16,"l":19.74,"c":20.63,"v":336400},{"d":"2025-05-23","o":20.19,"h":20.7,"l":19.62,"c":20.4,"v":360600},{"d":"2025-05-27","o":20.6,"h":20.86,"l":20.07,"c":20.63,"v":261200},{"d":"2025-05-28","o":20.77,"h":20.77,"l":19.8,"c":20.04,"v":302000},{"d":"2025-05-29","o":20.15,"h":21.44,"l":19.98,"c":21,"v":577300},{"d":"2025-05-30","o":20.83,"h":21.61,"l":20.18,"c":21.25,"v":310600},{"d":"2025-06-02","o":21.51,"h":22.42,"l":21.01,"c":22,"v":588300},{"d":"2025-06-03","o":22.05,"h":23.55,"l":21.92,"c":23.12,"v":569400},{"d":"2025-06-04","o":23.2,"h":23.76,"l":22.66,"c":22.72,"v":386100},{"d":"2025-06-05","o":22.74,"h":24.05,"l":22.5,"c":23.47,"v":529700},{"d":"2025-06-06","o":23.82,"h":23.91,"l":23.19,"c":23.52,"v":219200},{"d":"2025-06-09","o":23.84,"h":24.05,"l":23.2,"c":23.6,"v":199800},{"d":"2025-06-10","o":23.76,"h":24.75,"l":23.76,"c":24.5,"v":322500},{"d":"2025-06-11","o":25,"h":25.07,"l":23.2,"c":23.28,"v":179000},{"d":"2025-06-12","o":23.08,"h":23.64,"l":22.65,"c":23.63,"v":672600},{"d":"2025-06-13","o":23.34,"h":23.92,"l":22.92,"c":23.27,"v":441300},{"d":"2025-06-16","o":23.48,"h":25.57,"l":22.97,"c":25.42,"v":512100},{"d":"2025-06-17","o":25.28,"h":25.8,"l":24.06,"c":24.98,"v":367100},{"d":"2025-06-18","o":24.95,"h":25.62,"l":24.61,"c":24.89,"v":221900},{"d":"2025-06-20","o":25.1,"h":25.58,"l":24.55,"c":25.22,"v":441500},{"d":"2025-06-23","o":24.7,"h":25.73,"l":22.04,"c":22.8,"v":1350700},{"d":"2025-06-24","o":24.03,"h":24.03,"l":22.71,"c":23.11,"v":977900},{"d":"2025-06-25","o":23.3,"h":23.44,"l":22.52,"c":22.8,"v":418100},{"d":"2025-06-26","o":22.82,"h":23.05,"l":22.12,"c":22.81,"v":292000},{"d":"2025-06-27","o":22.87,"h":23.26,"l":22.31,"c":22.91,"v":876300},{"d":"2025-06-30","o":22.87,"h":23.17,"l":21.68,"c":21.77,"v":305800},{"d":"2025-07-01","o":21.63,"h":22.07,"l":20.68,"c":20.89,"v":415100},{"d":"2025-07-02","o":20.25,"h":21.89,"l":20,"c":21.1,"v":949100},{"d":"2025-07-03","o":21.2,"h":21.2,"l":20.01,"c":20.77,"v":286000},{"d":"2025-07-07","o":20.72,"h":20.78,"l":19.71,"c":20.17,"v":342000},{"d":"2025-07-08","o":20.25,"h":20.64,"l":20.06,"c":20.33,"v":207300},{"d":"2025-07-09","o":20.6,"h":21.58,"l":20.57,"c":21.34,"v":236700},{"d":"2025-07-10","o":21.66,"h":22.32,"l":20.94,"c":22.03,"v":304100},{"d":"2025-07-11","o":21.91,"h":22.01,"l":21.39,"c":21.63,"v":175000},{"d":"2025-07-14","o":21.58,"h":22.39,"l":21.58,"c":21.87,"v":224000},{"d":"2025-07-15","o":21.93,"h":22.14,"l":21.27,"c":21.62,"v":208900},{"d":"2025-07-16","o":21.78,"h":22.08,"l":21.58,"c":21.9,"v":206200},{"d":"2025-07-17","o":21.93,"h":23.07,"l":21.91,"c":22.72,"v":272000},{"d":"2025-07-18","o":23.02,"h":23.38,"l":21.95,"c":22.05,"v":316500},{"d":"2025-07-21","o":22.2,"h":22.93,"l":21.42,"c":21.55,"v":263700},{"d":"2025-07-22","o":21.4,"h":22.02,"l":21.1,"c":21.56,"v":266000},{"d":"2025-07-23","o":21.65,"h":22.25,"l":21.15,"c":21.89,"v":365900},{"d":"2025-07-24","o":21.84,"h":22.29,"l":20.81,"c":21.45,"v":185700},{"d":"2025-07-25","o":21.36,"h":21.5,"l":20.79,"c":21.18,"v":146200},{"d":"2025-07-28","o":21.46,"h":21.5,"l":20.77,"c":20.93,"v":309400},{"d":"2025-07-29","o":21.13,"h":21.13,"l":20,"c":20.24,"v":213100},{"d":"2025-07-30","o":20.43,"h":20.64,"l":19.5,"c":19.59,"v":277300},{"d":"2025-07-31","o":19.49,"h":19.82,"l":19.16,"c":19.51,"v":250500},{"d":"2025-08-01","o":19.25,"h":19.49,"l":18.55,"c":18.66,"v":304200},{"d":"2025-08-04","o":18.79,"h":19.74,"l":18.24,"c":18.78,"v":229900},{"d":"2025-08-05","o":18.81,"h":19.51,"l":18.48,"c":19.45,"v":362100},{"d":"2025-08-06","o":19.36,"h":19.36,"l":18.77,"c":19.09,"v":191200},{"d":"2025-08-07","o":19.09,"h":19.2,"l":18.35,"c":18.54,"v":153000},{"d":"2025-08-08","o":18.68,"h":18.96,"l":17.84,"c":17.99,"v":134300},{"d":"2025-08-11","o":18.23,"h":18.23,"l":16.9,"c":17.39,"v":523500},{"d":"2025-08-12","o":17.56,"h":17.67,"l":16.1,"c":16.95,"v":654700},{"d":"2025-08-13","o":17.11,"h":18.42,"l":16.65,"c":18.02,"v":543100},{"d":"2025-08-14","o":17.85,"h":18.94,"l":17.48,"c":18.62,"v":507100},{"d":"2025-08-15","o":18.74,"h":19.85,"l":18.47,"c":19.53,"v":274800},{"d":"2025-08-18","o":19.44,"h":19.99,"l":19.12,"c":19.24,"v":128900},{"d":"2025-08-19","o":19.1,"h":19.44,"l":18.76,"c":19.2,"v":200000},{"d":"2025-08-20","o":19.26,"h":19.66,"l":18.95,"c":19.27,"v":224200},{"d":"2025-08-21","o":19.09,"h":19.9,"l":18.99,"c":19.88,"v":105700},{"d":"2025-08-22","o":20.03,"h":20.86,"l":19.94,"c":20.11,"v":297400},{"d":"2025-08-25","o":20.18,"h":21.19,"l":19.28,"c":19.35,"v":184600},{"d":"2025-08-26","o":19.44,"h":19.75,"l":19.35,"c":19.59,"v":197400},{"d":"2025-08-27","o":19.4,"h":19.47,"l":18.61,"c":19.21,"v":273100},{"d":"2025-08-28","o":19.21,"h":19.58,"l":19.09,"c":19.21,"v":149500},{"d":"2025-08-29","o":19.18,"h":19.53,"l":18.65,"c":19.12,"v":225200},{"d":"2025-09-02","o":19.03,"h":20.35,"l":18.91,"c":19.84,"v":346300},{"d":"2025-09-03","o":19.63,"h":20.63,"l":19.11,"c":19.24,"v":172100},{"d":"2025-09-04","o":19.19,"h":19.64,"l":18.4,"c":19.52,"v":182700},{"d":"2025-09-05","o":19.52,"h":20.45,"l":19.31,"c":20.19,"v":477300},{"d":"2025-09-08","o":20.2,"h":20.99,"l":19.86,"c":20.21,"v":524100},{"d":"2025-09-09","o":20.22,"h":20.76,"l":19.46,"c":19.82,"v":261200},{"d":"2025-09-10","o":19.66,"h":19.66,"l":18.35,"c":18.87,"v":424600},{"d":"2025-09-11","o":18.89,"h":19.5,"l":18.69,"c":19.02,"v":490700},{"d":"2025-09-12","o":18.93,"h":19.78,"l":18.93,"c":19.71,"v":297400},{"d":"2025-09-15","o":19.72,"h":19.99,"l":18.75,"c":18.95,"v":268000},{"d":"2025-09-16","o":18.92,"h":19.2,"l":18.02,"c":18.2,"v":215700},{"d":"2025-09-17","o":18.27,"h":18.7,"l":17.21,"c":17.51,"v":311000},{"d":"2025-09-18","o":17.66,"h":18.63,"l":17.64,"c":18.58,"v":358000},{"d":"2025-09-19","o":18.58,"h":18.58,"l":17.59,"c":17.65,"v":1516800},{"d":"2025-09-22","o":17.67,"h":18.63,"l":17.31,"c":18.62,"v":326300},{"d":"2025-09-23","o":18.64,"h":19.05,"l":18.04,"c":18.27,"v":272500},{"d":"2025-09-24","o":18.12,"h":18.51,"l":17.84,"c":17.86,"v":166800},{"d":"2025-09-25","o":17.74,"h":17.75,"l":17.16,"c":17.17,"v":148200},{"d":"2025-09-26","o":17.16,"h":18.08,"l":17.1,"c":18.03,"v":275700},{"d":"2025-09-29","o":18.27,"h":18.79,"l":17.04,"c":18.16,"v":529400},{"d":"2025-09-30","o":18.35,"h":18.69,"l":18.1,"c":18.45,"v":270900},{"d":"2025-10-01","o":18.31,"h":18.8,"l":18.31,"c":18.46,"v":127100},{"d":"2025-10-02","o":18.52,"h":18.94,"l":18.46,"c":18.83,"v":190700},{"d":"2025-10-03","o":18.82,"h":20.02,"l":18.82,"c":19.84,"v":353800},{"d":"2025-10-06","o":19.91,"h":20.16,"l":19.6,"c":19.95,"v":259000},{"d":"2025-10-07","o":19.91,"h":19.98,"l":19.15,"c":19.31,"v":174200},{"d":"2025-10-08","o":19.46,"h":20.9,"l":19.3,"c":20.82,"v":433700},{"d":"2025-10-09","o":20.86,"h":21.86,"l":20.69,"c":21.13,"v":577100},{"d":"2025-10-10","o":21.08,"h":21.32,"l":20.63,"c":20.86,"v":223300},{"d":"2025-10-13","o":20.88,"h":21.08,"l":20.49,"c":20.9,"v":194100},{"d":"2025-10-14","o":20.68,"h":21.2,"l":19.46,"c":20,"v":403600},{"d":"2025-10-15","o":20.03,"h":20.73,"l":19.9,"c":20.58,"v":390300},{"d":"2025-10-16","o":20.82,"h":21,"l":19.33,"c":19.62,"v":172000},{"d":"2025-10-17","o":19.41,"h":19.86,"l":19,"c":19.51,"v":168900},{"d":"2025-10-20","o":19.72,"h":20.25,"l":19.5,"c":19.99,"v":242600},{"d":"2025-10-21","o":19.93,"h":20.1,"l":19.26,"c":19.59,"v":336200},{"d":"2025-10-22","o":19.56,"h":19.9,"l":18.45,"c":18.49,"v":222300},{"d":"2025-10-23","o":18.49,"h":18.93,"l":17.89,"c":18.09,"v":260300},{"d":"2025-10-24","o":18.35,"h":18.84,"l":18.16,"c":18.6,"v":292500},{"d":"2025-10-27","o":18.63,"h":19.7,"l":18.63,"c":19.49,"v":527300},{"d":"2025-10-28","o":19.42,"h":20.04,"l":19.17,"c":19.66,"v":520200},{"d":"2025-10-29","o":19.61,"h":19.61,"l":18.53,"c":18.68,"v":219800},{"d":"2025-10-30","o":18.6,"h":19.43,"l":18.42,"c":18.47,"v":496000},{"d":"2025-10-31","o":18.64,"h":18.98,"l":18,"c":18.73,"v":245500},{"d":"2025-11-03","o":18.38,"h":18.5,"l":17,"c":17.6,"v":440400},{"d":"2025-11-04","o":17.28,"h":19.93,"l":17.23,"c":18.71,"v":686500},{"d":"2025-11-05","o":18.65,"h":18.78,"l":17.84,"c":18.33,"v":317000},{"d":"2025-11-06","o":18.39,"h":19.05,"l":18.29,"c":18.39,"v":212900},{"d":"2025-11-07","o":18.41,"h":18.63,"l":17.77,"c":18.05,"v":282400},{"d":"2025-11-10","o":18.67,"h":18.95,"l":17.81,"c":18.6,"v":387700},{"d":"2025-11-11","o":18.51,"h":19.67,"l":18.03,"c":19.38,"v":329100},{"d":"2025-11-12","o":19.44,"h":20.48,"l":19.27,"c":20.2,"v":366800},{"d":"2025-11-13","o":19.99,"h":20.24,"l":19.1,"c":19.68,"v":249800},{"d":"2025-11-14","o":19.46,"h":21,"l":19.42,"c":20.69,"v":456700},{"d":"2025-11-17","o":20.74,"h":21.11,"l":20.03,"c":20.69,"v":270700},{"d":"2025-11-18","o":20.62,"h":20.86,"l":20,"c":20.21,"v":153100},{"d":"2025-11-19","o":20.09,"h":20.44,"l":19.93,"c":20.03,"v":136300},{"d":"2025-11-20","o":20.34,"h":21.07,"l":19.99,"c":20.06,"v":192300},{"d":"2025-11-21","o":19.88,"h":20.6,"l":19.88,"c":20.35,"v":164700},{"d":"2025-11-24","o":20.59,"h":22,"l":20.52,"c":21.51,"v":308100},{"d":"2025-11-25","o":21.8,"h":23.06,"l":21.8,"c":22.78,"v":368300},{"d":"2025-11-26","o":22.69,"h":23.44,"l":22.18,"c":23.05,"v":590900},{"d":"2025-11-28","o":23.12,"h":23.32,"l":22.88,"c":22.94,"v":126600},{"d":"2025-12-01","o":22.59,"h":22.94,"l":22.02,"c":22.52,"v":350900},{"d":"2025-12-02","o":22.33,"h":22.33,"l":20.49,"c":20.75,"v":308100},{"d":"2025-12-03","o":20.77,"h":22.95,"l":20.41,"c":22.88,"v":442900},{"d":"2025-12-04","o":22.89,"h":25,"l":22.89,"c":24.35,"v":944300},{"d":"2025-12-05","o":24.48,"h":25.69,"l":24.35,"c":24.69,"v":643200},{"d":"2025-12-08","o":24.99,"h":25.82,"l":24.6,"c":24.98,"v":557400},{"d":"2025-12-09","o":24.93,"h":25.48,"l":24.55,"c":24.91,"v":246200},{"d":"2025-12-10","o":25.48,"h":25.8,"l":23.29,"c":24.35,"v":526100},{"d":"2025-12-11","o":24.49,"h":25.25,"l":24.12,"c":24.32,"v":306800},{"d":"2025-12-12","o":24.36,"h":24.78,"l":23.52,"c":24.42,"v":209800},{"d":"2025-12-15","o":24.49,"h":25.5,"l":22.88,"c":23.64,"v":540100},{"d":"2025-12-16","o":23.49,"h":24.41,"l":22.75,"c":23.11,"v":477400},{"d":"2025-12-17","o":23.1,"h":23.5,"l":21.66,"c":22.24,"v":634800},{"d":"2025-12-18","o":22.28,"h":22.77,"l":20.67,"c":21.17,"v":762400},{"d":"2025-12-19","o":21.37,"h":22.66,"l":21.32,"c":22.01,"v":1019700},{"d":"2025-12-22","o":22.05,"h":22.79,"l":22.05,"c":22.4,"v":282600},{"d":"2025-12-23","o":22.5,"h":22.61,"l":21.81,"c":22.32,"v":202200},{"d":"2025-12-24","o":22.29,"h":22.62,"l":21.93,"c":22.29,"v":77000},{"d":"2025-12-26","o":22.33,"h":22.81,"l":21.81,"c":21.97,"v":215300},{"d":"2025-12-29","o":21.82,"h":22.42,"l":21.05,"c":21.15,"v":253800},{"d":"2025-12-30","o":21.07,"h":21.08,"l":20.67,"c":20.72,"v":660400},{"d":"2025-12-31","o":20.6,"h":20.91,"l":20.03,"c":20.12,"v":620600},{"d":"2026-01-02","o":20.25,"h":21.01,"l":20.01,"c":20.8,"v":397400},{"d":"2026-01-05","o":20.79,"h":21.16,"l":19.03,"c":19.53,"v":646200},{"d":"2026-01-06","o":19.4,"h":19.85,"l":18.2,"c":18.93,"v":712500},{"d":"2026-01-07","o":19.11,"h":20.01,"l":18.99,"c":19.64,"v":410200},{"d":"2026-01-08","o":19.39,"h":20.16,"l":19.16,"c":19.62,"v":233600},{"d":"2026-01-09","o":19.86,"h":21.2,"l":19.86,"c":20.52,"v":307600},{"d":"2026-01-12","o":20.5,"h":20.58,"l":19.56,"c":20.44,"v":319500},{"d":"2026-01-13","o":20.36,"h":22.01,"l":20.36,"c":21.97,"v":413300},{"d":"2026-01-14","o":21.89,"h":23.33,"l":21.8,"c":22.47,"v":338100},{"d":"2026-01-15","o":22.38,"h":23.12,"l":21.71,"c":21.9,"v":207600},{"d":"2026-01-16","o":21.88,"h":22.4,"l":20.75,"c":20.86,"v":423400},{"d":"2026-01-20","o":20.26,"h":22.63,"l":20.26,"c":22.26,"v":473400},{"d":"2026-01-21","o":22.44,"h":23.1,"l":22.01,"c":22.88,"v":478900},{"d":"2026-01-22","o":23.19,"h":26,"l":23.15,"c":25.2,"v":769800},{"d":"2026-01-23","o":25.4,"h":25.8,"l":23.04,"c":23.22,"v":410900},{"d":"2026-01-26","o":23.25,"h":23.82,"l":22.35,"c":23.6,"v":424100},{"d":"2026-01-27","o":23.52,"h":24.3,"l":22.59,"c":23.11,"v":341900},{"d":"2026-01-28","o":23.25,"h":23.67,"l":22.28,"c":22.57,"v":360700},{"d":"2026-01-29","o":22.47,"h":24.27,"l":22.24,"c":22.5,"v":206700},{"d":"2026-01-30","o":22.2,"h":23.39,"l":22.2,"c":22.49,"v":475700},{"d":"2026-02-02","o":22.27,"h":23.25,"l":21.8,"c":22.67,"v":532600},{"d":"2026-02-03","o":22.69,"h":23.67,"l":21.28,"c":22.64,"v":1339000},{"d":"2026-02-04","o":21.65,"h":22.2,"l":20.8,"c":22.03,"v":898100},{"d":"2026-02-05","o":22.07,"h":23.78,"l":21.12,"c":21.35,"v":814400},{"d":"2026-02-06","o":21.86,"h":22.36,"l":21.42,"c":21.86,"v":488800},{"d":"2026-02-09","o":21.89,"h":21.9,"l":20.48,"c":21.39,"v":452500},{"d":"2026-02-10","o":21.52,"h":22.08,"l":21,"c":21.08,"v":400700},{"d":"2026-02-11","o":21.12,"h":21.95,"l":20,"c":21.62,"v":388100},{"d":"2026-02-12","o":22.03,"h":23.4,"l":21.71,"c":22.42,"v":588600},{"d":"2026-02-13","o":22.89,"h":23.44,"l":22.12,"c":22.46,"v":303200},{"d":"2026-02-17","o":22.35,"h":23.16,"l":22.2,"c":22.78,"v":316100},{"d":"2026-02-18","o":22.67,"h":23.66,"l":22.67,"c":23.25,"v":315300},{"d":"2026-02-19","o":23.2,"h":23.6,"l":22.5,"c":23.09,"v":266500},{"d":"2026-02-20","o":22.88,"h":23.5,"l":22.49,"c":22.99,"v":300700},{"d":"2026-02-23","o":23.18,"h":24.38,"l":23.01,"c":23.48,"v":457200},{"d":"2026-02-24","o":23.59,"h":24.25,"l":23.21,"c":23.3,"v":236000},{"d":"2026-02-25","o":23.34,"h":23.78,"l":23.08,"c":23.29,"v":280400},{"d":"2026-02-26","o":23.29,"h":23.3,"l":22.01,"c":23.23,"v":303200},{"d":"2026-02-27","o":22.9,"h":23.56,"l":22.67,"c":22.97,"v":318100},{"d":"2026-03-02","o":22.44,"h":23.35,"l":21.96,"c":23.18,"v":864500},{"d":"2026-03-03","o":22.33,"h":24.02,"l":21.9,"c":23.94,"v":313100},{"d":"2026-03-04","o":24,"h":27.22,"l":23.96,"c":26.56,"v":680600},{"d":"2026-03-05","o":25.74,"h":25.99,"l":24.33,"c":25.25,"v":599200},{"d":"2026-03-06","o":25.41,"h":26.08,"l":22.87,"c":23.43,"v":1790800},{"d":"2026-03-09","o":23.04,"h":25.5,"l":23.04,"c":24.81,"v":1439300},{"d":"2026-03-10","o":25.06,"h":26.86,"l":24.73,"c":25.33,"v":1023300},{"d":"2026-03-11","o":25.33,"h":25.97,"l":24.35,"c":24.61,"v":457500},{"d":"2026-03-12","o":24.76,"h":24.76,"l":23.29,"c":24.09,"v":435700},{"d":"2026-03-13","o":24.27,"h":25,"l":23.7,"c":23.9,"v":264100},{"d":"2026-03-16","o":24.37,"h":24.93,"l":24.01,"c":24.31,"v":253900},{"d":"2026-03-17","o":24.26,"h":24.66,"l":23.9,"c":24.01,"v":298400},{"d":"2026-03-18","o":24.75,"h":24.75,"l":22.62,"c":22.81,"v":489500},{"d":"2026-03-19","o":22.81,"h":23.2,"l":22.22,"c":22.86,"v":339600},{"d":"2026-03-20","o":22.8,"h":23.1,"l":21.94,"c":22.02,"v":1300400},{"d":"2026-03-23","o":22.34,"h":22.72,"l":21.73,"c":22.18,"v":494500},{"d":"2026-03-24","o":21.91,"h":22.08,"l":21.09,"c":21.95,"v":384500},{"d":"2026-03-25","o":22.34,"h":22.98,"l":22.34,"c":22.75,"v":239700},{"d":"2026-03-26","o":22.41,"h":23.33,"l":21.77,"c":21.81,"v":229700},{"d":"2026-03-27","o":21.65,"h":22.7,"l":21.3,"c":21.43,"v":421700},{"d":"2026-03-30","o":21.43,"h":21.51,"l":20.72,"c":21.01,"v":308200},{"d":"2026-03-31","o":21.4,"h":23.54,"l":21.34,"c":23.07,"v":495678},{"d":"2026-04-01","o":23.37,"h":24.29,"l":23.18,"c":24.22,"v":1035900},{"d":"2026-04-02","o":23.63,"h":25.25,"l":23.49,"c":24.89,"v":357133},{"d":"2026-04-06","o":24.89,"h":25.78,"l":24.89,"c":24.97,"v":176068},{"d":"2026-04-07","o":24.65,"h":25.47,"l":24.11,"c":25.19,"v":235658},{"d":"2026-04-08","o":26,"h":26,"l":24.88,"c":25.25,"v":482355},{"d":"2026-04-09","o":25.19,"h":27.75,"l":25.19,"c":27.25,"v":1326766},{"d":"2026-04-10","o":27.52,"h":27.61,"l":25.34,"c":25.46,"v":330956},{"d":"2026-04-13","o":25.62,"h":27.25,"l":25.62,"c":26.79,"v":414094},{"d":"2026-04-14","o":27.09,"h":27.81,"l":26.86,"c":27.64,"v":329849},{"d":"2026-04-15","o":27.71,"h":29.49,"l":27.71,"c":29.41,"v":588825},{"d":"2026-04-16","o":29.2,"h":29.71,"l":28.6,"c":29.61,"v":375261},{"d":"2026-04-17","o":30.32,"h":30.72,"l":29.45,"c":29.64,"v":389844},{"d":"2026-04-20","o":29.83,"h":31.93,"l":29.67,"c":31.39,"v":612314},{"d":"2026-04-21","o":31.4,"h":32.14,"l":30.5,"c":30.98,"v":618121},{"d":"2026-04-22","o":31.35,"h":31.73,"l":30.53,"c":30.9,"v":240765},{"d":"2026-04-23","o":30.72,"h":31.18,"l":30,"c":31,"v":412214},{"d":"2026-04-24","o":31.33,"h":31.33,"l":30,"c":30.42,"v":834770},{"d":"2026-04-27","o":30.72,"h":32,"l":29.73,"c":30.33,"v":677057},{"d":"2026-04-28","o":30.4,"h":31.01,"l":29.33,"c":30.04,"v":471411},{"d":"2026-04-29","o":29.72,"h":30.35,"l":29.33,"c":30.05,"v":246957},{"d":"2026-04-30","o":30.1,"h":31.43,"l":29.9,"c":31.09,"v":450102},{"d":"2026-05-01","o":30.98,"h":31.87,"l":29.53,"c":29.99,"v":340534},{"d":"2026-05-04","o":29.9,"h":31.2,"l":29.74,"c":30.38,"v":338778},{"d":"2026-05-05","o":30.76,"h":31.18,"l":28.99,"c":29.83,"v":333699},{"d":"2026-05-06","o":29.93,"h":30.16,"l":29.14,"c":29.62,"v":398691},{"d":"2026-05-07","o":29.59,"h":30.64,"l":28,"c":28.85,"v":341501},{"d":"2026-05-08","o":28.91,"h":30.05,"l":28.67,"c":29.5,"v":266640},{"d":"2026-05-11","o":29.78,"h":30.55,"l":28.63,"c":29.02,"v":266558},{"d":"2026-05-12","o":28.39,"h":29.4,"l":27.17,"c":28.97,"v":412581},{"d":"2026-05-13","o":29,"h":29.28,"l":28.54,"c":28.93,"v":287221},{"d":"2026-05-14","o":28.93,"h":29.14,"l":28.07,"c":28.42,"v":269922},{"d":"2026-05-15","o":28.09,"h":28.41,"l":27.55,"c":27.87,"v":278476},{"d":"2026-05-18","o":28.08,"h":28.19,"l":26.37,"c":27.04,"v":367351},{"d":"2026-05-19","o":26.99,"h":26.99,"l":25.91,"c":26.15,"v":427923}]