[{"d":"2025-07-02","o":32.94,"h":33,"l":10.1,"c":11.18,"v":3923200},{"d":"2025-07-03","o":14.1,"h":15.01,"l":11.81,"c":13.61,"v":5216200},{"d":"2025-07-07","o":12.42,"h":13.4,"l":11.43,"c":12.13,"v":2003300},{"d":"2025-07-08","o":12.24,"h":12.24,"l":11.06,"c":11.62,"v":1019300},{"d":"2025-07-09","o":11.37,"h":11.97,"l":10.82,"c":11.82,"v":646900},{"d":"2025-07-10","o":11.55,"h":11.87,"l":11.4,"c":11.48,"v":498400},{"d":"2025-07-11","o":11.31,"h":11.63,"l":11.02,"c":11.07,"v":386700},{"d":"2025-07-14","o":11,"h":11.02,"l":10.11,"c":10.31,"v":550300},{"d":"2025-07-15","o":10.32,"h":10.42,"l":10.05,"c":10.12,"v":626400},{"d":"2025-07-16","o":10.06,"h":10.75,"l":10,"c":10.21,"v":654500},{"d":"2025-07-17","o":10.02,"h":10.5,"l":9.9,"c":10.24,"v":547500},{"d":"2025-07-18","o":10.03,"h":10.34,"l":9.76,"c":9.92,"v":496800},{"d":"2025-07-21","o":9.93,"h":10.23,"l":8.91,"c":9.26,"v":685700},{"d":"2025-07-22","o":9.4,"h":9.98,"l":9,"c":9.36,"v":421700},{"d":"2025-07-23","o":9.33,"h":9.9,"l":9.22,"c":9.55,"v":526100},{"d":"2025-07-24","o":9.67,"h":10.19,"l":9.51,"c":9.89,"v":419600},{"d":"2025-07-25","o":10,"h":10,"l":9.48,"c":9.78,"v":220900},{"d":"2025-07-28","o":9.56,"h":9.98,"l":9.51,"c":9.83,"v":187500},{"d":"2025-07-29","o":9.79,"h":10.16,"l":9.72,"c":10.04,"v":293300},{"d":"2025-07-30","o":10.12,"h":10.75,"l":9.94,"c":10.18,"v":441700},{"d":"2025-07-31","o":10.11,"h":10.46,"l":9.89,"c":10.3,"v":233300},{"d":"2025-08-01","o":10.2,"h":10.3,"l":9.72,"c":9.72,"v":540800},{"d":"2025-08-04","o":10,"h":11.13,"l":9.98,"c":11,"v":385400},{"d":"2025-08-05","o":11.12,"h":11.19,"l":10.33,"c":10.82,"v":349800},{"d":"2025-08-06","o":10.85,"h":10.95,"l":10.42,"c":10.49,"v":371800},{"d":"2025-08-07","o":10.35,"h":10.73,"l":10.28,"c":10.39,"v":290600},{"d":"2025-08-08","o":10.53,"h":11.71,"l":10.4,"c":11.12,"v":528900},{"d":"2025-08-11","o":11.2,"h":11.3,"l":10.86,"c":11.12,"v":287300},{"d":"2025-08-12","o":11.1,"h":11.71,"l":10.97,"c":11.49,"v":310500},{"d":"2025-08-13","o":11.65,"h":12.2,"l":11.47,"c":12.19,"v":434100},{"d":"2025-08-14","o":10.95,"h":12.44,"l":10.95,"c":12.15,"v":890800},{"d":"2025-08-15","o":12.13,"h":12.38,"l":11.77,"c":11.8,"v":338300},{"d":"2025-08-18","o":11.86,"h":12.25,"l":11.5,"c":11.9,"v":248900},{"d":"2025-08-19","o":12.08,"h":12.32,"l":11.64,"c":11.73,"v":273600},{"d":"2025-08-20","o":12,"h":12.17,"l":11.25,"c":11.48,"v":252500},{"d":"2025-08-21","o":11.56,"h":12.04,"l":11.46,"c":11.66,"v":218500},{"d":"2025-08-22","o":11.66,"h":12.3,"l":11.66,"c":12.24,"v":356600},{"d":"2025-08-25","o":12.42,"h":12.42,"l":11.4,"c":11.67,"v":529300},{"d":"2025-08-26","o":11.77,"h":12.29,"l":11.69,"c":12.02,"v":1003300},{"d":"2025-08-27","o":11.98,"h":12.19,"l":11.62,"c":11.83,"v":270800},{"d":"2025-08-28","o":11.84,"h":12.45,"l":11.74,"c":12.16,"v":333300},{"d":"2025-08-29","o":12.12,"h":12.36,"l":11.72,"c":12.29,"v":427000},{"d":"2025-09-02","o":12.2,"h":12.79,"l":11.92,"c":12,"v":517200},{"d":"2025-09-03","o":11.95,"h":12.05,"l":10.89,"c":11.49,"v":545800},{"d":"2025-09-04","o":11.55,"h":11.56,"l":11.09,"c":11.35,"v":287500},{"d":"2025-09-05","o":11.35,"h":11.77,"l":11.1,"c":11.71,"v":207900},{"d":"2025-09-08","o":11.83,"h":12.1,"l":11.6,"c":11.76,"v":256500},{"d":"2025-09-09","o":11.76,"h":11.86,"l":11.59,"c":11.77,"v":263800},{"d":"2025-09-10","o":11.61,"h":12.03,"l":11.61,"c":11.82,"v":214500},{"d":"2025-09-11","o":11.92,"h":12.5,"l":11.7,"c":12.49,"v":146000},{"d":"2025-09-12","o":12.47,"h":12.55,"l":12.19,"c":12.41,"v":146200},{"d":"2025-09-15","o":12.5,"h":12.66,"l":12.3,"c":12.55,"v":275900},{"d":"2025-09-16","o":12.55,"h":12.63,"l":12.26,"c":12.52,"v":188200},{"d":"2025-09-17","o":12.68,"h":13,"l":12,"c":12.18,"v":426400},{"d":"2025-09-18","o":12.27,"h":12.73,"l":12.17,"c":12.69,"v":260700},{"d":"2025-09-19","o":12.5,"h":12.72,"l":12.4,"c":12.49,"v":943800},{"d":"2025-09-22","o":12.52,"h":13.6,"l":12.08,"c":13.58,"v":382400},{"d":"2025-09-23","o":13.42,"h":13.85,"l":12.72,"c":12.85,"v":206800},{"d":"2025-09-24","o":12.97,"h":13.14,"l":12.52,"c":12.59,"v":159600},{"d":"2025-09-25","o":12.52,"h":12.53,"l":12.19,"c":12.25,"v":233500},{"d":"2025-09-26","o":12.3,"h":12.75,"l":12.2,"c":12.71,"v":186100},{"d":"2025-09-29","o":12.74,"h":12.92,"l":12.29,"c":12.9,"v":460800},{"d":"2025-09-30","o":12.77,"h":12.92,"l":12.22,"c":12.47,"v":303300},{"d":"2025-10-01","o":12.4,"h":12.57,"l":12.25,"c":12.49,"v":212500},{"d":"2025-10-02","o":12.59,"h":12.62,"l":12.17,"c":12.25,"v":169000},{"d":"2025-10-03","o":12.24,"h":12.48,"l":12.09,"c":12.4,"v":131700},{"d":"2025-10-06","o":12.45,"h":12.69,"l":12.12,"c":12.25,"v":224700},{"d":"2025-10-07","o":12.22,"h":12.35,"l":12.02,"c":12.12,"v":153200},{"d":"2025-10-08","o":12.11,"h":12.2,"l":11.73,"c":11.83,"v":147500},{"d":"2025-10-09","o":11.77,"h":11.99,"l":11.54,"c":11.99,"v":163400},{"d":"2025-10-10","o":11.95,"h":12.09,"l":11.12,"c":11.13,"v":308800},{"d":"2025-10-13","o":11.27,"h":11.81,"l":11.27,"c":11.55,"v":107600},{"d":"2025-10-14","o":11.47,"h":11.78,"l":11.33,"c":11.69,"v":130100},{"d":"2025-10-15","o":11.69,"h":11.88,"l":11.41,"c":11.65,"v":163900},{"d":"2025-10-16","o":11.69,"h":11.78,"l":11.32,"c":11.4,"v":91700},{"d":"2025-10-17","o":11.23,"h":11.47,"l":11.2,"c":11.37,"v":137100},{"d":"2025-10-20","o":11.33,"h":11.79,"l":11.11,"c":11.61,"v":105300},{"d":"2025-10-21","o":11.55,"h":11.81,"l":11.38,"c":11.67,"v":100000},{"d":"2025-10-22","o":11.63,"h":11.73,"l":11.45,"c":11.69,"v":121400},{"d":"2025-10-23","o":11.76,"h":12.07,"l":11.6,"c":11.66,"v":159400},{"d":"2025-10-24","o":11.88,"h":11.98,"l":11.33,"c":11.44,"v":283700},{"d":"2025-10-27","o":11.47,"h":11.82,"l":11.35,"c":11.65,"v":182000},{"d":"2025-10-28","o":11.59,"h":11.8,"l":11.46,"c":11.48,"v":124100},{"d":"2025-10-29","o":11.5,"h":11.59,"l":11.09,"c":11.18,"v":129400},{"d":"2025-10-30","o":11,"h":11.15,"l":10.71,"c":10.9,"v":134500},{"d":"2025-10-31","o":10.68,"h":11.25,"l":10.67,"c":11.15,"v":260000},{"d":"2025-11-03","o":11.02,"h":11.28,"l":10.82,"c":11.14,"v":266100},{"d":"2025-11-04","o":10.77,"h":11.12,"l":10.66,"c":10.74,"v":253600},{"d":"2025-11-05","o":10.73,"h":11.22,"l":10.73,"c":10.99,"v":255700},{"d":"2025-11-06","o":11,"h":11.18,"l":10.77,"c":11.01,"v":170600},{"d":"2025-11-07","o":11.02,"h":11.03,"l":10.54,"c":11,"v":302000},{"d":"2025-11-10","o":11.16,"h":11.16,"l":10.68,"c":10.73,"v":138200},{"d":"2025-11-11","o":10.75,"h":10.83,"l":10.53,"c":10.56,"v":146000},{"d":"2025-11-12","o":10.51,"h":10.76,"l":10.34,"c":10.73,"v":322600},{"d":"2025-11-13","o":11.15,"h":11.79,"l":10.98,"c":11.2,"v":247700},{"d":"2025-11-14","o":11.2,"h":11.37,"l":10.7,"c":10.87,"v":353300},{"d":"2025-11-17","o":10.9,"h":10.91,"l":10.53,"c":10.56,"v":212600},{"d":"2025-11-18","o":10.68,"h":11.24,"l":10.64,"c":10.86,"v":234500},{"d":"2025-11-19","o":10.86,"h":11.24,"l":10.8,"c":11.13,"v":187600},{"d":"2025-11-20","o":11.06,"h":11.28,"l":10.5,"c":10.53,"v":251300},{"d":"2025-11-21","o":10.58,"h":11.38,"l":10.58,"c":11.34,"v":194000},{"d":"2025-11-24","o":11.4,"h":11.98,"l":11.08,"c":11.93,"v":254900},{"d":"2025-11-25","o":11.93,"h":12.06,"l":11.54,"c":11.76,"v":244900},{"d":"2025-11-26","o":11.75,"h":12.03,"l":11.68,"c":12,"v":196400},{"d":"2025-11-28","o":12.05,"h":12.05,"l":11.85,"c":11.91,"v":100600},{"d":"2025-12-01","o":11.9,"h":11.97,"l":11.68,"c":11.82,"v":185200},{"d":"2025-12-02","o":11.96,"h":11.96,"l":11.53,"c":11.7,"v":226900},{"d":"2025-12-03","o":11.81,"h":12.2,"l":11.72,"c":12.02,"v":474500},{"d":"2025-12-04","o":11.95,"h":12.63,"l":11.9,"c":12.53,"v":270700},{"d":"2025-12-05","o":12.54,"h":12.82,"l":12.46,"c":12.62,"v":181400},{"d":"2025-12-08","o":12.56,"h":12.63,"l":12.36,"c":12.38,"v":104300},{"d":"2025-12-09","o":12.37,"h":12.97,"l":12.37,"c":12.85,"v":188400},{"d":"2025-12-10","o":12.76,"h":13.28,"l":12.76,"c":13.27,"v":191900},{"d":"2025-12-11","o":13.27,"h":13.5,"l":13.08,"c":13.48,"v":167300},{"d":"2025-12-12","o":13.49,"h":13.59,"l":13.32,"c":13.46,"v":158400},{"d":"2025-12-15","o":13.43,"h":13.68,"l":13.31,"c":13.57,"v":163400},{"d":"2025-12-16","o":13.52,"h":13.77,"l":13.19,"c":13.5,"v":220100},{"d":"2025-12-17","o":13.5,"h":13.7,"l":13.13,"c":13.38,"v":280500},{"d":"2025-12-18","o":13.5,"h":13.65,"l":13.26,"c":13.3,"v":135900},{"d":"2025-12-19","o":13.23,"h":13.51,"l":13.09,"c":13.2,"v":355400},{"d":"2025-12-22","o":13.32,"h":13.45,"l":13.2,"c":13.4,"v":107600},{"d":"2025-12-23","o":13.26,"h":13.39,"l":13.22,"c":13.3,"v":178600},{"d":"2025-12-24","o":13.2,"h":13.35,"l":13.09,"c":13.11,"v":96300},{"d":"2025-12-26","o":13.1,"h":13.14,"l":12.78,"c":12.87,"v":206500},{"d":"2025-12-29","o":12.73,"h":13.12,"l":12.68,"c":13.03,"v":272200},{"d":"2025-12-30","o":13.01,"h":13.09,"l":12.78,"c":12.8,"v":160300},{"d":"2025-12-31","o":12.9,"h":12.9,"l":12.59,"c":12.65,"v":113400},{"d":"2026-01-02","o":12.62,"h":12.73,"l":12.43,"c":12.59,"v":150900},{"d":"2026-01-05","o":12.54,"h":13.34,"l":12.45,"c":13.01,"v":222000},{"d":"2026-01-06","o":13,"h":13.7,"l":12.92,"c":13.54,"v":176500},{"d":"2026-01-07","o":13.55,"h":13.98,"l":13.32,"c":13.96,"v":159900},{"d":"2026-01-08","o":13.86,"h":14.3,"l":13.75,"c":14.28,"v":167600},{"d":"2026-01-09","o":14.35,"h":14.75,"l":14.03,"c":14.49,"v":142600},{"d":"2026-01-12","o":14.43,"h":14.62,"l":14.36,"c":14.43,"v":77400},{"d":"2026-01-13","o":14.41,"h":14.59,"l":14.16,"c":14.51,"v":124600},{"d":"2026-01-14","o":14.52,"h":14.7,"l":14.36,"c":14.47,"v":169100},{"d":"2026-01-15","o":14.46,"h":14.98,"l":14.46,"c":14.81,"v":187800},{"d":"2026-01-16","o":14.85,"h":14.96,"l":14.56,"c":14.89,"v":163100},{"d":"2026-01-20","o":14.83,"h":14.86,"l":13.96,"c":14.13,"v":182100},{"d":"2026-01-21","o":14.2,"h":14.52,"l":14.05,"c":14.36,"v":197100},{"d":"2026-01-22","o":14.46,"h":14.91,"l":14.19,"c":14.75,"v":163200},{"d":"2026-01-23","o":14.74,"h":14.8,"l":14.27,"c":14.29,"v":147100},{"d":"2026-01-26","o":14.22,"h":14.38,"l":14.12,"c":14.17,"v":101900},{"d":"2026-01-27","o":14.11,"h":14.16,"l":13.51,"c":13.99,"v":269700},{"d":"2026-01-28","o":14,"h":14,"l":13.52,"c":13.71,"v":139000},{"d":"2026-01-29","o":13.75,"h":14.03,"l":13.51,"c":14,"v":185800},{"d":"2026-01-30","o":13.82,"h":14.67,"l":13.69,"c":14.64,"v":208700},{"d":"2026-02-02","o":14.52,"h":15.49,"l":14.52,"c":15.14,"v":286500},{"d":"2026-02-03","o":15.14,"h":15.56,"l":14.8,"c":15.27,"v":246600},{"d":"2026-02-04","o":15.3,"h":15.96,"l":14.91,"c":15.2,"v":332700},{"d":"2026-02-05","o":14.98,"h":15.1,"l":14.51,"c":14.61,"v":201300},{"d":"2026-02-06","o":14.89,"h":15.71,"l":14.8,"c":15.61,"v":161300},{"d":"2026-02-09","o":15.51,"h":15.83,"l":15.14,"c":15.49,"v":108000},{"d":"2026-02-10","o":15.52,"h":15.71,"l":15.28,"c":15.37,"v":128500},{"d":"2026-02-11","o":15.6,"h":15.69,"l":15.18,"c":15.52,"v":152900},{"d":"2026-02-12","o":15.71,"h":15.71,"l":14.54,"c":14.89,"v":191000},{"d":"2026-02-13","o":15.05,"h":15.73,"l":14.82,"c":15.51,"v":207200},{"d":"2026-02-17","o":15.46,"h":15.61,"l":15.06,"c":15.41,"v":169000},{"d":"2026-02-18","o":15.4,"h":15.79,"l":15.18,"c":15.3,"v":120600},{"d":"2026-02-19","o":15.21,"h":15.4,"l":15.12,"c":15.39,"v":115100},{"d":"2026-02-20","o":15.35,"h":15.62,"l":15.09,"c":15.61,"v":128000},{"d":"2026-02-23","o":15.43,"h":15.43,"l":14.77,"c":14.81,"v":134600},{"d":"2026-02-24","o":14.72,"h":15.03,"l":13.86,"c":14.71,"v":268800},{"d":"2026-02-25","o":14.8,"h":14.95,"l":14.32,"c":14.91,"v":187000},{"d":"2026-02-26","o":14.84,"h":14.89,"l":14.52,"c":14.75,"v":101900},{"d":"2026-02-27","o":14.5,"h":14.69,"l":14.25,"c":14.42,"v":223000},{"d":"2026-03-02","o":14.2,"h":14.51,"l":14,"c":14.47,"v":143700},{"d":"2026-03-03","o":13.99,"h":14.31,"l":13.22,"c":14.14,"v":297300},{"d":"2026-03-04","o":14.34,"h":14.94,"l":14,"c":14.68,"v":217100},{"d":"2026-03-05","o":14.39,"h":14.41,"l":13.53,"c":13.81,"v":188900},{"d":"2026-03-06","o":13.36,"h":13.6,"l":12.98,"c":13.35,"v":233500},{"d":"2026-03-09","o":13.06,"h":13.59,"l":12.5,"c":13.5,"v":247100},{"d":"2026-03-10","o":13.49,"h":13.87,"l":13.23,"c":13.35,"v":203800},{"d":"2026-03-11","o":13.27,"h":13.59,"l":13.12,"c":13.58,"v":122100},{"d":"2026-03-12","o":13.22,"h":13.48,"l":13.06,"c":13.37,"v":181200},{"d":"2026-03-13","o":13.57,"h":13.64,"l":13.06,"c":13.36,"v":118100},{"d":"2026-03-16","o":13.58,"h":13.65,"l":13.38,"c":13.41,"v":118700},{"d":"2026-03-17","o":13.55,"h":13.85,"l":12.95,"c":13.19,"v":209600},{"d":"2026-03-18","o":13,"h":13.23,"l":12.75,"c":12.84,"v":181600},{"d":"2026-03-19","o":12.5,"h":12.8,"l":11.19,"c":11.3,"v":438800},{"d":"2026-03-20","o":11.18,"h":11.18,"l":9.77,"c":9.91,"v":854600},{"d":"2026-03-23","o":10.2,"h":10.74,"l":9.87,"c":9.93,"v":621100},{"d":"2026-03-24","o":9.85,"h":10.02,"l":9.09,"c":9.87,"v":1853700},{"d":"2026-03-25","o":10.08,"h":10.08,"l":9.5,"c":9.59,"v":499900},{"d":"2026-03-26","o":9.48,"h":9.67,"l":8.91,"c":9.24,"v":702000},{"d":"2026-03-27","o":9.14,"h":9.57,"l":9.02,"c":9.41,"v":487600},{"d":"2026-03-30","o":9.53,"h":9.8,"l":9.33,"c":9.42,"v":433600},{"d":"2026-03-31","o":9.63,"h":9.91,"l":9.48,"c":9.71,"v":342136},{"d":"2026-04-01","o":9.7,"h":9.81,"l":9.37,"c":9.38,"v":661688},{"d":"2026-04-02","o":9.21,"h":9.62,"l":9.09,"c":9.58,"v":348866},{"d":"2026-04-06","o":9.52,"h":9.67,"l":9.29,"c":9.35,"v":401003},{"d":"2026-04-07","o":9.31,"h":9.81,"l":9.24,"c":9.77,"v":431562},{"d":"2026-04-08","o":10.26,"h":10.9,"l":10.24,"c":10.77,"v":645244},{"d":"2026-04-09","o":10.69,"h":11.56,"l":10.68,"c":11.5,"v":368772},{"d":"2026-04-10","o":11.52,"h":11.89,"l":11.27,"c":11.39,"v":298338},{"d":"2026-04-13","o":11.38,"h":12.34,"l":11.38,"c":12.21,"v":437394},{"d":"2026-04-14","o":12.23,"h":12.59,"l":12.19,"c":12.34,"v":326784},{"d":"2026-04-15","o":12.29,"h":12.41,"l":11.89,"c":12.21,"v":284673},{"d":"2026-04-16","o":12.16,"h":12.38,"l":11.47,"c":11.48,"v":411845},{"d":"2026-04-17","o":11.79,"h":12.11,"l":11.61,"c":11.85,"v":255240},{"d":"2026-04-20","o":11.81,"h":12.12,"l":11.38,"c":11.55,"v":305591},{"d":"2026-04-21","o":11.55,"h":11.98,"l":11.5,"c":11.75,"v":292776},{"d":"2026-04-22","o":11.82,"h":12.14,"l":11.82,"c":12.14,"v":181011},{"d":"2026-04-23","o":12.06,"h":12.14,"l":11.55,"c":11.79,"v":203151},{"d":"2026-04-24","o":11.79,"h":11.9,"l":11.45,"c":11.48,"v":237334},{"d":"2026-04-27","o":11.41,"h":11.75,"l":11.19,"c":11.27,"v":189515},{"d":"2026-04-28","o":11.3,"h":11.44,"l":11,"c":11.37,"v":326086},{"d":"2026-04-29","o":11.28,"h":11.43,"l":11.03,"c":11.15,"v":231118},{"d":"2026-04-30","o":11.11,"h":11.73,"l":11.04,"c":11.62,"v":137610},{"d":"2026-05-01","o":11.66,"h":11.79,"l":11.48,"c":11.67,"v":143076},{"d":"2026-05-04","o":11.65,"h":11.81,"l":10.58,"c":10.93,"v":359057},{"d":"2026-05-05","o":11.09,"h":11.69,"l":10.74,"c":11.49,"v":212634},{"d":"2026-05-06","o":11.69,"h":11.74,"l":11.47,"c":11.5,"v":184149},{"d":"2026-05-07","o":11.65,"h":11.89,"l":11.56,"c":11.72,"v":356853},{"d":"2026-05-08","o":11.83,"h":11.86,"l":11.44,"c":11.51,"v":203672},{"d":"2026-05-11","o":11.66,"h":12.41,"l":11.56,"c":12.26,"v":347713},{"d":"2026-05-12","o":12.05,"h":12.05,"l":11.18,"c":11.5,"v":251224},{"d":"2026-05-13","o":11.3,"h":11.3,"l":10.57,"c":10.77,"v":426959},{"d":"2026-05-14","o":10.99,"h":11.4,"l":10.24,"c":11.15,"v":616527},{"d":"2026-05-15","o":11.3,"h":12,"l":11.27,"c":11.99,"v":400217},{"d":"2026-05-18","o":11.98,"h":12.55,"l":11.98,"c":12.43,"v":429007},{"d":"2026-05-19","o":12.37,"h":12.37,"l":11.23,"c":11.3,"v":334842}]