[{"d":"2025-11-06","o":19.16,"h":20.53,"l":19.11,"c":20.35,"v":4944200},{"d":"2025-11-07","o":20.05,"h":20.49,"l":19.05,"c":19.39,"v":1312400},{"d":"2025-11-10","o":19.55,"h":19.61,"l":18.5,"c":18.5,"v":1397400},{"d":"2025-11-11","o":18.34,"h":18.79,"l":18,"c":18.51,"v":900000},{"d":"2025-11-12","o":18.56,"h":18.74,"l":18.5,"c":18.5,"v":481400},{"d":"2025-11-13","o":18.5,"h":18.51,"l":17.1,"c":17.2,"v":1215400},{"d":"2025-11-14","o":17,"h":17.48,"l":16.75,"c":17.08,"v":336300},{"d":"2025-11-17","o":17.06,"h":17.88,"l":16.26,"c":16.63,"v":778200},{"d":"2025-11-18","o":16.42,"h":16.62,"l":16,"c":16.21,"v":699100},{"d":"2025-11-19","o":16.21,"h":17.1,"l":16.02,"c":16.9,"v":364900},{"d":"2025-11-20","o":17.22,"h":17.33,"l":16.6,"c":16.95,"v":144400},{"d":"2025-11-21","o":16.73,"h":17.55,"l":16.73,"c":16.89,"v":242900},{"d":"2025-11-24","o":17.14,"h":17.9,"l":17.02,"c":17.58,"v":376400},{"d":"2025-11-25","o":17.7,"h":18.85,"l":17.65,"c":18.73,"v":243700},{"d":"2025-11-26","o":18.75,"h":19.13,"l":18.19,"c":18.6,"v":343100},{"d":"2025-11-28","o":18.9,"h":19.28,"l":18.4,"c":18.54,"v":41900},{"d":"2025-12-01","o":18.04,"h":19.66,"l":18.04,"c":18.91,"v":667800},{"d":"2025-12-02","o":19.21,"h":19.5,"l":18.87,"c":19.15,"v":190800},{"d":"2025-12-03","o":19.42,"h":19.47,"l":18.94,"c":19.43,"v":136100},{"d":"2025-12-04","o":19.5,"h":19.6,"l":19.12,"c":19.18,"v":112400},{"d":"2025-12-05","o":19.34,"h":19.5,"l":18.18,"c":18.28,"v":152900},{"d":"2025-12-08","o":18.29,"h":18.97,"l":17.56,"c":17.75,"v":77100},{"d":"2025-12-09","o":17.92,"h":18.51,"l":17.51,"c":18.23,"v":170100},{"d":"2025-12-10","o":18.38,"h":19.14,"l":17.89,"c":17.9,"v":209500},{"d":"2025-12-11","o":17.92,"h":18.4,"l":17.69,"c":18.05,"v":59600},{"d":"2025-12-12","o":18.15,"h":19.47,"l":17.91,"c":19.01,"v":269400},{"d":"2025-12-15","o":19.31,"h":19.31,"l":18.57,"c":19.11,"v":386100},{"d":"2025-12-16","o":19.4,"h":19.84,"l":18.87,"c":19.15,"v":105500},{"d":"2025-12-17","o":19.68,"h":21,"l":19.47,"c":20.98,"v":749900},{"d":"2025-12-18","o":21.17,"h":21.5,"l":20.48,"c":21.5,"v":404300},{"d":"2025-12-19","o":21.82,"h":22.25,"l":21.15,"c":21.3,"v":237700},{"d":"2025-12-22","o":21.3,"h":21.85,"l":20.87,"c":21.13,"v":388700},{"d":"2025-12-23","o":21.08,"h":21.23,"l":20.28,"c":20.91,"v":315900},{"d":"2025-12-24","o":21.16,"h":22.26,"l":21.13,"c":22.18,"v":92600},{"d":"2025-12-26","o":22.62,"h":23.05,"l":22.18,"c":22.91,"v":573000},{"d":"2025-12-29","o":22.7,"h":22.72,"l":21.92,"c":22.19,"v":286900},{"d":"2025-12-30","o":22.01,"h":22.71,"l":21.92,"c":22.15,"v":472500},{"d":"2025-12-31","o":22.26,"h":22.73,"l":21.96,"c":21.96,"v":638300},{"d":"2026-01-02","o":22.27,"h":22.41,"l":21.64,"c":21.95,"v":360700},{"d":"2026-01-05","o":22.09,"h":22.3,"l":21.53,"c":21.85,"v":391300},{"d":"2026-01-06","o":21.95,"h":22.3,"l":20.78,"c":21.22,"v":261700},{"d":"2026-01-07","o":21.2,"h":22.05,"l":20.88,"c":21.5,"v":369700},{"d":"2026-01-08","o":21.36,"h":21.54,"l":20.87,"c":21.05,"v":116700},{"d":"2026-01-09","o":21.18,"h":21.18,"l":19.62,"c":20.6,"v":272300},{"d":"2026-01-12","o":20.82,"h":21.35,"l":20.23,"c":20.88,"v":218000},{"d":"2026-01-13","o":20.92,"h":21.15,"l":19.64,"c":20.21,"v":476500},{"d":"2026-01-14","o":19.93,"h":20.34,"l":18.91,"c":19.2,"v":369500},{"d":"2026-01-15","o":19.3,"h":20.27,"l":19.06,"c":19.86,"v":272500},{"d":"2026-01-16","o":19.85,"h":20.36,"l":19.71,"c":20.24,"v":77400},{"d":"2026-01-20","o":20.38,"h":20.57,"l":19.98,"c":20.26,"v":134900},{"d":"2026-01-21","o":20.06,"h":20.65,"l":19.98,"c":20.45,"v":174500},{"d":"2026-01-22","o":20.76,"h":21.3,"l":20.53,"c":20.78,"v":144500},{"d":"2026-01-23","o":20.91,"h":21.2,"l":20.51,"c":21.09,"v":127800},{"d":"2026-01-26","o":21.39,"h":21.63,"l":20.9,"c":20.97,"v":82600},{"d":"2026-01-27","o":21.28,"h":21.66,"l":20.58,"c":21,"v":136600},{"d":"2026-01-28","o":21.11,"h":21.68,"l":20.75,"c":21.24,"v":209100},{"d":"2026-01-29","o":21.03,"h":21.3,"l":19.75,"c":20.09,"v":631000},{"d":"2026-01-30","o":20.47,"h":20.47,"l":19.69,"c":20.05,"v":262200},{"d":"2026-02-02","o":20.04,"h":20.66,"l":20,"c":20.54,"v":1783000},{"d":"2026-02-03","o":20.6,"h":20.74,"l":19.49,"c":20.15,"v":272900},{"d":"2026-02-04","o":20.02,"h":20.34,"l":18.8,"c":19.11,"v":376700},{"d":"2026-02-05","o":18.81,"h":19.5,"l":18.23,"c":18.85,"v":598800},{"d":"2026-02-06","o":18.95,"h":19.37,"l":18.64,"c":19.03,"v":215200},{"d":"2026-02-09","o":19.67,"h":19.67,"l":18.72,"c":19.02,"v":182400},{"d":"2026-02-10","o":19.65,"h":19.65,"l":18.81,"c":19.05,"v":188300},{"d":"2026-02-11","o":19.47,"h":19.5,"l":18.64,"c":18.67,"v":75600},{"d":"2026-02-12","o":18.72,"h":19.07,"l":18.33,"c":18.5,"v":171700},{"d":"2026-02-13","o":18.38,"h":18.63,"l":17.4,"c":18,"v":754600},{"d":"2026-02-17","o":18.16,"h":19.8,"l":18,"c":19.62,"v":756600},{"d":"2026-02-18","o":19.69,"h":20.69,"l":19.5,"c":20.5,"v":389500},{"d":"2026-02-19","o":21,"h":21.06,"l":20.02,"c":20.51,"v":327300},{"d":"2026-02-20","o":20.55,"h":21.48,"l":20.47,"c":21.04,"v":693900},{"d":"2026-02-23","o":20.3,"h":20.5,"l":18.55,"c":18.84,"v":739900},{"d":"2026-02-24","o":18.94,"h":19.73,"l":18.67,"c":19.56,"v":621400},{"d":"2026-02-25","o":19.51,"h":20.35,"l":19.47,"c":19.72,"v":468000},{"d":"2026-02-26","o":19.85,"h":20.13,"l":19.36,"c":19.88,"v":162500},{"d":"2026-02-27","o":19.6,"h":19.7,"l":18.73,"c":18.91,"v":241800},{"d":"2026-03-02","o":18.5,"h":18.94,"l":17.7,"c":17.88,"v":710400},{"d":"2026-03-03","o":17.19,"h":17.32,"l":16.25,"c":17.02,"v":374600},{"d":"2026-03-04","o":17.25,"h":17.94,"l":17,"c":17.86,"v":523200},{"d":"2026-03-05","o":17.45,"h":17.53,"l":16.42,"c":16.6,"v":540400},{"d":"2026-03-06","o":16.35,"h":16.43,"l":15.58,"c":15.72,"v":867800},{"d":"2026-03-09","o":15.42,"h":15.81,"l":14.3,"c":15.78,"v":1138200},{"d":"2026-03-10","o":15.7,"h":16.88,"l":15.37,"c":16.06,"v":702800},{"d":"2026-03-11","o":15.9,"h":16.21,"l":15.66,"c":16.17,"v":245500},{"d":"2026-03-12","o":15.9,"h":15.9,"l":13.62,"c":13.76,"v":1924700},{"d":"2026-03-13","o":13.81,"h":13.97,"l":12.85,"c":13.43,"v":1837400},{"d":"2026-03-16","o":13.68,"h":14.44,"l":13.53,"c":14.34,"v":615300},{"d":"2026-03-17","o":14.72,"h":14.72,"l":13.9,"c":14.18,"v":608900},{"d":"2026-03-18","o":13.96,"h":14.26,"l":13.25,"c":13.32,"v":810900},{"d":"2026-03-19","o":13.15,"h":13.45,"l":12.79,"c":13.31,"v":1042600},{"d":"2026-03-20","o":13,"h":13.1,"l":12.26,"c":12.36,"v":545500},{"d":"2026-03-23","o":13.2,"h":13.73,"l":12.8,"c":13.4,"v":501300},{"d":"2026-03-24","o":12.9,"h":13.52,"l":12.76,"c":13.14,"v":243400},{"d":"2026-03-25","o":13.54,"h":14.2,"l":13.38,"c":13.67,"v":449000},{"d":"2026-03-26","o":13.59,"h":14.09,"l":13.4,"c":13.8,"v":465800},{"d":"2026-03-27","o":13.56,"h":14.05,"l":13.43,"c":13.82,"v":621600},{"d":"2026-03-30","o":13.6,"h":13.95,"l":13.36,"c":13.56,"v":787000},{"d":"2026-03-31","o":13.88,"h":14.34,"l":13.01,"c":14.01,"v":782089},{"d":"2026-04-01","o":14.07,"h":14.59,"l":14.1,"c":14.28,"v":195972},{"d":"2026-04-02","o":13.99,"h":14.63,"l":13.62,"c":14.3,"v":170408},{"d":"2026-04-06","o":14.41,"h":14.45,"l":14.03,"c":14.08,"v":183817},{"d":"2026-04-07","o":13.99,"h":14.65,"l":13.87,"c":14.26,"v":414662},{"d":"2026-04-08","o":15.51,"h":16.09,"l":15.15,"c":15.75,"v":1009873},{"d":"2026-04-09","o":15.61,"h":16.25,"l":15.32,"c":16.08,"v":397203},{"d":"2026-04-10","o":16.13,"h":16.25,"l":15.55,"c":15.59,"v":316822},{"d":"2026-04-13","o":15.2,"h":15.68,"l":15.03,"c":15.19,"v":178946},{"d":"2026-04-14","o":15.51,"h":15.94,"l":15.38,"c":15.46,"v":190740},{"d":"2026-04-15","o":15.42,"h":16.23,"l":15.4,"c":15.84,"v":167632},{"d":"2026-04-16","o":15.95,"h":16.08,"l":15.31,"c":15.43,"v":171842},{"d":"2026-04-17","o":16.58,"h":17.1,"l":16,"c":16.29,"v":952760},{"d":"2026-04-20","o":16.04,"h":16.77,"l":15.9,"c":16.5,"v":352489},{"d":"2026-04-21","o":16.71,"h":16.73,"l":15.82,"c":15.9,"v":339906},{"d":"2026-04-22","o":15.06,"h":16.34,"l":14.83,"c":15.66,"v":449228},{"d":"2026-04-23","o":15.63,"h":15.76,"l":14.82,"c":14.89,"v":538948},{"d":"2026-04-24","o":15.05,"h":15.92,"l":14.92,"c":14.97,"v":267343},{"d":"2026-04-27","o":14.98,"h":15.45,"l":14.68,"c":14.85,"v":324119},{"d":"2026-04-28","o":14.82,"h":14.96,"l":14.5,"c":14.75,"v":421965},{"d":"2026-04-29","o":14.94,"h":15.03,"l":14.44,"c":14.96,"v":455073},{"d":"2026-04-30","o":15.3,"h":15.53,"l":14.94,"c":15.19,"v":98252},{"d":"2026-05-01","o":14.82,"h":15.46,"l":14.9,"c":14.92,"v":285951},{"d":"2026-05-04","o":14.77,"h":15.18,"l":14.65,"c":14.8,"v":244884},{"d":"2026-05-05","o":15.19,"h":15.78,"l":15,"c":15.77,"v":240047},{"d":"2026-05-06","o":16.38,"h":16.56,"l":15.8,"c":16.05,"v":522471},{"d":"2026-05-07","o":16.15,"h":16.79,"l":16.02,"c":16.34,"v":158145},{"d":"2026-05-08","o":16.58,"h":16.42,"l":15.58,"c":16.31,"v":195347},{"d":"2026-05-11","o":16.1,"h":16.12,"l":15.41,"c":15.69,"v":68396},{"d":"2026-05-12","o":15.41,"h":15.69,"l":15.13,"c":15.46,"v":52113},{"d":"2026-05-13","o":15.5,"h":15.67,"l":15.1,"c":15.23,"v":80750},{"d":"2026-05-14","o":15.1,"h":15.74,"l":14.84,"c":14.95,"v":238685},{"d":"2026-05-15","o":14.85,"h":15.15,"l":14.65,"c":14.99,"v":331680},{"d":"2026-05-18","o":15,"h":15.1,"l":14.43,"c":14.67,"v":186648},{"d":"2026-05-19","o":14.42,"h":14.87,"l":14.12,"c":14.45,"v":289032}]