[{"a":17802810,"c":17.9,"h":18.5,"l":17.38,"o":18.3,"pc":17.94,"sf":0,"t":"2025-01-02","v":9939},{"a":37145358,"c":18.48,"h":18.88,"l":17.55,"o":17.93,"pc":17.9,"sf":0,"t":"2025-01-03","v":20266},{"a":23196465,"c":18.18,"h":18.65,"l":17.9,"o":18.15,"pc":18.48,"sf":0,"t":"2025-01-06","v":12684},{"a":20429733,"c":18.38,"h":18.45,"l":17.8,"o":18.45,"pc":18.18,"sf":0,"t":"2025-01-07","v":11232},{"a":34857698,"c":18.85,"h":18.9,"l":17.8,"o":18.51,"pc":18.38,"sf":0,"t":"2025-01-08","v":18874},{"a":31942391,"c":19.16,"h":19.49,"l":18.56,"o":18.56,"pc":18.85,"sf":0,"t":"2025-01-09","v":16664},{"a":105118236,"c":20.88,"h":20.99,"l":18.86,"o":19.5,"pc":19.16,"sf":0,"t":"2025-01-10","v":51874},{"a":195622199,"c":23.36,"h":24.65,"l":20.99,"o":21.69,"pc":20.88,"sf":0,"t":"2025-01-13","v":84648},{"a":213346643,"c":24.69,"h":25.18,"l":22,"o":23.36,"pc":23.36,"sf":0,"t":"2025-01-14","v":89441},{"a":154856998,"c":23.17,"h":23.89,"l":22.7,"o":23,"pc":24.69,"sf":0,"t":"2025-01-15","v":66597},{"a":92901303,"c":22.43,"h":23.5,"l":22.09,"o":22.66,"pc":23.17,"sf":0,"t":"2025-01-16","v":40835},{"a":57207713,"c":21.67,"h":22.63,"l":21.61,"o":22.45,"pc":22.43,"sf":0,"t":"2025-01-17","v":25978},{"a":72401236,"c":22.78,"h":22.95,"l":21.52,"o":22.02,"pc":21.67,"sf":0,"t":"2025-01-20","v":32495},{"a":58607020,"c":21.89,"h":23.3,"l":21.6,"o":22.99,"pc":22.78,"sf":0,"t":"2025-01-21","v":26535},{"a":42635360,"c":20.56,"h":22.07,"l":20.52,"o":21.72,"pc":21.89,"sf":0,"t":"2025-01-22","v":20228},{"a":45393135,"c":20.2,"h":21.41,"l":20.2,"o":21.07,"pc":20.56,"sf":0,"t":"2025-01-23","v":21701},{"a":27519971,"c":20.26,"h":20.61,"l":20.1,"o":20.61,"pc":20.2,"sf":0,"t":"2025-01-24","v":13544},{"a":26934938,"c":19.18,"h":20.75,"l":19.02,"o":20.5,"pc":20.26,"sf":0,"t":"2025-01-27","v":13385},{"a":20760605,"c":19.45,"h":19.69,"l":19.3,"o":19.3,"pc":19.18,"sf":0,"t":"2025-02-05","v":10655},{"a":53073503,"c":20.84,"h":20.94,"l":19.3,"o":19.65,"pc":19.45,"sf":0,"t":"2025-02-06","v":26238},{"a":87563706,"c":21.51,"h":22.23,"l":20.6,"o":20.63,"pc":20.84,"sf":0,"t":"2025-02-07","v":40815},{"a":67438858,"c":21.95,"h":21.97,"l":21.25,"o":21.4,"pc":21.51,"sf":0,"t":"2025-02-10","v":31235},{"a":117600238,"c":23.02,"h":23.9,"l":21.26,"o":22.08,"pc":21.95,"sf":0,"t":"2025-02-11","v":52235},{"a":86018412,"c":22.65,"h":23.25,"l":22.12,"o":22.75,"pc":23.02,"sf":0,"t":"2025-02-12","v":38061},{"a":68077099,"c":21.33,"h":22.79,"l":21.22,"o":22.57,"pc":22.65,"sf":0,"t":"2025-02-13","v":30786},{"a":37795495,"c":21.28,"h":21.59,"l":21,"o":21.28,"pc":21.33,"sf":0,"t":"2025-02-14","v":17728},{"a":37119127,"c":21.5,"h":21.68,"l":20.5,"o":21.6,"pc":21.28,"sf":0,"t":"2025-02-17","v":17401},{"a":50988248,"c":21.29,"h":22.22,"l":20.92,"o":21.45,"pc":21.5,"sf":0,"t":"2025-02-18","v":23534},{"a":61658006,"c":21.86,"h":22.19,"l":20.86,"o":21.22,"pc":21.29,"sf":0,"t":"2025-02-19","v":28314},{"a":63053476,"c":21.81,"h":22.26,"l":21.43,"o":22,"pc":21.86,"sf":0,"t":"2025-02-20","v":28867},{"a":100928328,"c":22.71,"h":22.8,"l":21.51,"o":21.71,"pc":21.81,"sf":0,"t":"2025-02-21","v":45086},{"a":68248128,"c":22.04,"h":22.88,"l":21.81,"o":22.88,"pc":22.71,"sf":0,"t":"2025-02-24","v":30717},{"a":48504889,"c":22.1,"h":22.55,"l":21.45,"o":21.45,"pc":22.04,"sf":0,"t":"2025-02-25","v":21993},{"a":75109219,"c":22.65,"h":23.44,"l":22,"o":22,"pc":22.1,"sf":0,"t":"2025-02-26","v":33002},{"a":83206016,"c":23.03,"h":23.39,"l":22.42,"o":22.56,"pc":22.65,"sf":0,"t":"2025-02-27","v":36181},{"a":151185486,"c":23.45,"h":24.98,"l":22.5,"o":23.08,"pc":23.03,"sf":0,"t":"2025-02-28","v":63047},{"a":165818089,"c":24.8,"h":24.9,"l":23.5,"o":23.6,"pc":23.45,"sf":0,"t":"2025-03-03","v":68260},{"a":151041262,"c":25.1,"h":25.55,"l":23.88,"o":24.8,"pc":24.8,"sf":0,"t":"2025-03-04","v":61192},{"a":120421613,"c":24.52,"h":25.14,"l":24.18,"o":24.75,"pc":25.1,"sf":0,"t":"2025-03-05","v":48961},{"a":101857480,"c":23.85,"h":24.71,"l":23.4,"o":24.38,"pc":24.52,"sf":0,"t":"2025-03-06","v":42650},{"a":75509634,"c":23.79,"h":24.45,"l":23.5,"o":24.23,"pc":23.85,"sf":0,"t":"2025-03-07","v":31384},{"a":92931651,"c":24.83,"h":24.9,"l":23.6,"o":23.97,"pc":23.79,"sf":0,"t":"2025-03-10","v":38111},{"a":84384547,"c":24.93,"h":25.07,"l":23.88,"o":24.45,"pc":24.83,"sf":0,"t":"2025-03-11","v":34468},{"a":260605030,"c":26.82,"h":28.8,"l":25.06,"o":25.14,"pc":24.93,"sf":0,"t":"2025-03-12","v":96977},{"a":517235703,"c":32.87,"h":34.35,"l":25.88,"o":26.4,"pc":26.82,"sf":0,"t":"2025-03-13","v":173023},{"a":369493365,"c":29.63,"h":31.55,"l":28.69,"o":31.11,"pc":32.87,"sf":0,"t":"2025-03-14","v":123728},{"a":219197476,"c":28.25,"h":29.88,"l":28.15,"o":28.51,"pc":29.63,"sf":0,"t":"2025-03-17","v":76068},{"a":132412327,"c":27.91,"h":28.93,"l":27.5,"o":28.8,"pc":28.25,"sf":0,"t":"2025-03-18","v":47379},{"a":174881230,"c":27.18,"h":29.09,"l":27.01,"o":27.6,"pc":27.91,"sf":0,"t":"2025-03-19","v":61836},{"a":151302936,"c":25.6,"h":27,"l":25.52,"o":26.58,"pc":27.18,"sf":0,"t":"2025-03-20","v":57976},{"a":104768832,"c":23.82,"h":25.95,"l":23.75,"o":25.94,"pc":25.6,"sf":0,"t":"2025-03-21","v":42642},{"a":94817756,"c":25.52,"h":25.8,"l":23.64,"o":23.89,"pc":23.82,"sf":0,"t":"2025-03-24","v":38652},{"a":89598580,"c":25.87,"h":26.07,"l":24.9,"o":25.32,"pc":25.52,"sf":0,"t":"2025-03-25","v":35143},{"a":80017023,"c":24.9,"h":26.16,"l":24.83,"o":25.8,"pc":25.87,"sf":0,"t":"2025-03-26","v":31388},{"a":52068191,"c":24.75,"h":25.15,"l":24.06,"o":24.71,"pc":24.9,"sf":0,"t":"2025-03-27","v":21165},{"a":64339527,"c":23.3,"h":24.89,"l":23.28,"o":24.89,"pc":24.75,"sf":0,"t":"2025-03-28","v":26829},{"a":44506632,"c":23.01,"h":23.27,"l":22.18,"o":23.2,"pc":23.3,"sf":0,"t":"2025-03-31","v":19673},{"a":34218038,"c":23.17,"h":23.6,"l":22.85,"o":22.88,"pc":23.01,"sf":0,"t":"2025-04-01","v":14696},{"a":30183356,"c":23.2,"h":23.59,"l":23.07,"o":23.17,"pc":23.17,"sf":0,"t":"2025-04-02","v":12944},{"a":29870985,"c":22.9,"h":23.24,"l":22.51,"o":22.84,"pc":23.2,"sf":0,"t":"2025-04-03","v":13073},{"a":68969464,"c":16.71,"h":21.8,"l":16.18,"o":19.33,"pc":22.9,"sf":0,"t":"2025-04-07","v":37332},{"a":49396335,"c":17.55,"h":17.78,"l":17,"o":17.45,"pc":16.71,"sf":0,"t":"2025-04-08","v":28412},{"a":79088396,"c":19.29,"h":19.44,"l":16.32,"o":17.1,"pc":17.55,"sf":0,"t":"2025-04-09","v":43139},{"a":93134633,"c":20.52,"h":21.45,"l":19.68,"o":19.8,"pc":19.29,"sf":0,"t":"2025-04-10","v":45013},{"a":95085932,"c":22,"h":22,"l":19.9,"o":19.99,"pc":20.52,"sf":0,"t":"2025-04-11","v":44780},{"a":101600217,"c":22.46,"h":23.47,"l":21.67,"o":23.06,"pc":22,"sf":0,"t":"2025-04-14","v":45191},{"a":62360349,"c":21.87,"h":22.7,"l":21.54,"o":22.3,"pc":22.46,"sf":0,"t":"2025-04-15","v":28261},{"a":44710738,"c":21.08,"h":21.96,"l":20.8,"o":21.88,"pc":21.87,"sf":0,"t":"2025-04-16","v":21114},{"a":58671384,"c":21.89,"h":21.99,"l":20.85,"o":21.26,"pc":21.08,"sf":0,"t":"2025-04-17","v":27235},{"a":135079741,"c":23.2,"h":23.97,"l":22.21,"o":22.7,"pc":21.89,"sf":0,"t":"2025-04-18","v":58490},{"a":79916826,"c":23.19,"h":23.55,"l":22.56,"o":23.55,"pc":23.2,"sf":0,"t":"2025-04-21","v":34965},{"a":64496689,"c":22.5,"h":23.27,"l":22.48,"o":23.22,"pc":23.19,"sf":0,"t":"2025-04-22","v":28091},{"a":75611790,"c":22.53,"h":23.2,"l":22.31,"o":22.58,"pc":22.5,"sf":0,"t":"2025-04-23","v":33196},{"a":63243357,"c":21.3,"h":22.79,"l":21.21,"o":22.7,"pc":22.53,"sf":0,"t":"2025-04-24","v":28957},{"a":31535764,"c":21.34,"h":22.18,"l":21.3,"o":22.18,"pc":21.3,"sf":0,"t":"2025-04-25","v":14660},{"a":28429142,"c":20.69,"h":21.71,"l":20.58,"o":21.71,"pc":21.34,"sf":0,"t":"2025-04-28","v":13514},{"a":46033663,"c":21.38,"h":21.98,"l":20.6,"o":20.6,"pc":20.69,"sf":0,"t":"2025-04-29","v":21484},{"a":51328491,"c":22,"h":22.28,"l":21.44,"o":21.44,"pc":21.38,"sf":0,"t":"2025-04-30","v":23470}]