[{"d":"2025-09-26","o":10.6,"h":10.93,"l":10.53,"c":10.61,"v":12125300},{"d":"2025-09-29","o":10.8,"h":10.96,"l":10.68,"c":10.78,"v":2980600},{"d":"2025-09-30","o":11.22,"h":11.25,"l":10.85,"c":10.93,"v":2878500},{"d":"2025-10-01","o":11.04,"h":11.04,"l":10.83,"c":10.92,"v":1565000},{"d":"2025-10-02","o":11,"h":11.07,"l":10.9,"c":11,"v":557900},{"d":"2025-10-03","o":11.02,"h":11.15,"l":10.97,"c":11.04,"v":638100},{"d":"2025-10-06","o":11.18,"h":11.29,"l":11,"c":11.11,"v":1103800},{"d":"2025-10-07","o":11.44,"h":11.58,"l":11.14,"c":11.41,"v":2868500},{"d":"2025-10-08","o":11.56,"h":11.68,"l":11.45,"c":11.59,"v":1404700},{"d":"2025-10-09","o":11.7,"h":11.7,"l":11.27,"c":11.34,"v":625500},{"d":"2025-10-10","o":11.4,"h":11.59,"l":11.26,"c":11.31,"v":923900},{"d":"2025-10-13","o":11.6,"h":11.6,"l":11.21,"c":11.39,"v":553300},{"d":"2025-10-14","o":11.45,"h":11.75,"l":11.45,"c":11.65,"v":2272000},{"d":"2025-10-15","o":11.67,"h":11.9,"l":11.65,"c":11.72,"v":895400},{"d":"2025-10-16","o":11.73,"h":11.75,"l":11.32,"c":11.43,"v":662900},{"d":"2025-10-17","o":11.35,"h":11.55,"l":11.23,"c":11.3,"v":553900},{"d":"2025-10-20","o":11.32,"h":11.8,"l":11.3,"c":11.62,"v":882100},{"d":"2025-10-21","o":11.69,"h":11.91,"l":11.53,"c":11.74,"v":965500},{"d":"2025-10-22","o":11.6,"h":11.83,"l":11.58,"c":11.71,"v":845400},{"d":"2025-10-23","o":11.8,"h":11.8,"l":11.57,"c":11.66,"v":167900},{"d":"2025-10-24","o":11.74,"h":11.74,"l":11.56,"c":11.66,"v":386200},{"d":"2025-10-27","o":11.59,"h":11.79,"l":11.57,"c":11.67,"v":277700},{"d":"2025-10-28","o":11.84,"h":11.84,"l":11.62,"c":11.65,"v":150800},{"d":"2025-10-29","o":11.59,"h":11.7,"l":11.59,"c":11.64,"v":321100},{"d":"2025-10-30","o":11.5,"h":11.69,"l":11.41,"c":11.48,"v":224800},{"d":"2025-10-31","o":11.55,"h":11.69,"l":11.35,"c":11.55,"v":232200},{"d":"2025-11-03","o":11.6,"h":11.67,"l":11.26,"c":11.43,"v":339400},{"d":"2025-11-04","o":11.35,"h":11.44,"l":11.25,"c":11.31,"v":364300},{"d":"2025-11-05","o":11.31,"h":11.45,"l":11.22,"c":11.32,"v":921400},{"d":"2025-11-06","o":11.3,"h":11.39,"l":11.24,"c":11.32,"v":175200},{"d":"2025-11-07","o":11.35,"h":11.35,"l":11.12,"c":11.16,"v":534400},{"d":"2025-11-10","o":11.29,"h":11.35,"l":11.2,"c":11.31,"v":105200},{"d":"2025-11-11","o":11.34,"h":11.34,"l":11.21,"c":11.24,"v":170800},{"d":"2025-11-12","o":11.2,"h":11.28,"l":11.19,"c":11.25,"v":171300},{"d":"2025-11-13","o":11.19,"h":11.26,"l":10.91,"c":10.95,"v":751000},{"d":"2025-11-14","o":10.85,"h":11.28,"l":10.83,"c":11.17,"v":559400},{"d":"2025-11-17","o":11.16,"h":11.22,"l":10.87,"c":10.91,"v":243200},{"d":"2025-11-18","o":10.84,"h":11,"l":10.8,"c":10.95,"v":263500},{"d":"2025-11-19","o":10.98,"h":11,"l":10.86,"c":10.87,"v":91100},{"d":"2025-11-20","o":10.86,"h":11.03,"l":10.81,"c":10.87,"v":187200},{"d":"2025-11-21","o":10.85,"h":11,"l":10.7,"c":10.82,"v":443800},{"d":"2025-11-24","o":10.9,"h":11,"l":10.79,"c":10.94,"v":350500},{"d":"2025-11-25","o":10.91,"h":11.25,"l":10.86,"c":11.15,"v":219600},{"d":"2025-11-26","o":11.16,"h":11.2,"l":11.04,"c":11.13,"v":61000},{"d":"2025-11-28","o":11.09,"h":11.24,"l":11.09,"c":11.23,"v":85200},{"d":"2025-12-01","o":11.04,"h":11.19,"l":10.92,"c":10.95,"v":265500},{"d":"2025-12-02","o":10.96,"h":11.04,"l":10.83,"c":10.85,"v":242700},{"d":"2025-12-03","o":10.89,"h":10.96,"l":10.88,"c":10.89,"v":146900},{"d":"2025-12-04","o":11.01,"h":11.15,"l":10.88,"c":11.13,"v":117400},{"d":"2025-12-05","o":11,"h":11.15,"l":10.91,"c":10.95,"v":122900},{"d":"2025-12-08","o":11,"h":11.15,"l":10.97,"c":11.04,"v":127900},{"d":"2025-12-09","o":11.1,"h":11.14,"l":10.95,"c":10.96,"v":276300},{"d":"2025-12-10","o":11.02,"h":11.14,"l":10.95,"c":11,"v":262600},{"d":"2025-12-11","o":11.1,"h":11.15,"l":10.95,"c":11.1,"v":82100},{"d":"2025-12-12","o":11.03,"h":11.15,"l":10.94,"c":11.01,"v":151800},{"d":"2025-12-15","o":11.1,"h":11.1,"l":10.86,"c":10.94,"v":114700},{"d":"2025-12-16","o":10.96,"h":11.02,"l":10.91,"c":10.91,"v":49500},{"d":"2025-12-17","o":10.94,"h":11.04,"l":10.89,"c":10.96,"v":136900},{"d":"2025-12-18","o":10.91,"h":11.15,"l":10.89,"c":11.06,"v":110100},{"d":"2025-12-19","o":11.15,"h":11.2,"l":11,"c":11.14,"v":109100},{"d":"2025-12-22","o":11.11,"h":11.19,"l":11.03,"c":11.19,"v":122900},{"d":"2025-12-23","o":11.13,"h":11.34,"l":11.06,"c":11.17,"v":167100},{"d":"2025-12-24","o":11.11,"h":11.24,"l":11.11,"c":11.16,"v":72200},{"d":"2025-12-26","o":11.39,"h":11.54,"l":11.32,"c":11.4,"v":579100},{"d":"2025-12-29","o":11.45,"h":11.48,"l":11.03,"c":11.23,"v":430600},{"d":"2025-12-30","o":11.26,"h":11.41,"l":11.2,"c":11.32,"v":273500},{"d":"2025-12-31","o":11.34,"h":11.5,"l":11.23,"c":11.39,"v":334300},{"d":"2026-01-02","o":11.35,"h":11.46,"l":11.35,"c":11.43,"v":203300},{"d":"2026-01-05","o":11.4,"h":11.55,"l":11.38,"c":11.43,"v":288700},{"d":"2026-01-06","o":11.35,"h":11.54,"l":11.35,"c":11.45,"v":164300},{"d":"2026-01-07","o":11.44,"h":11.46,"l":11.32,"c":11.39,"v":93500},{"d":"2026-01-08","o":11.4,"h":11.4,"l":11.16,"c":11.24,"v":227300},{"d":"2026-01-09","o":11.21,"h":11.6,"l":11.21,"c":11.32,"v":343500},{"d":"2026-01-12","o":11.4,"h":11.6,"l":10.49,"c":11.35,"v":601300},{"d":"2026-01-13","o":11.42,"h":11.57,"l":11.4,"c":11.4,"v":388900},{"d":"2026-01-14","o":11.48,"h":11.65,"l":11.44,"c":11.59,"v":304500},{"d":"2026-01-15","o":11.53,"h":11.85,"l":11.53,"c":11.78,"v":330400},{"d":"2026-01-16","o":11.83,"h":11.85,"l":11.57,"c":11.58,"v":347000},{"d":"2026-01-20","o":11.44,"h":11.78,"l":11.44,"c":11.55,"v":341200},{"d":"2026-01-21","o":11.66,"h":11.79,"l":11.5,"c":11.57,"v":194700},{"d":"2026-01-22","o":11.63,"h":11.82,"l":11.53,"c":11.77,"v":622200},{"d":"2026-01-23","o":11.75,"h":11.81,"l":11.65,"c":11.76,"v":184200},{"d":"2026-01-26","o":11.72,"h":11.82,"l":11.65,"c":11.77,"v":86300},{"d":"2026-01-27","o":11.75,"h":11.89,"l":11.7,"c":11.83,"v":113300},{"d":"2026-01-28","o":11.85,"h":11.9,"l":11.73,"c":11.77,"v":271700},{"d":"2026-01-29","o":11.75,"h":11.8,"l":11.65,"c":11.75,"v":414500},{"d":"2026-01-30","o":11.65,"h":11.81,"l":11.58,"c":11.6,"v":237100},{"d":"2026-02-02","o":11.5,"h":11.8,"l":11.47,"c":11.68,"v":270800},{"d":"2026-02-03","o":11.64,"h":11.76,"l":11.54,"c":11.73,"v":226000},{"d":"2026-02-04","o":11.7,"h":11.8,"l":11.45,"c":11.45,"v":291900},{"d":"2026-02-05","o":11.44,"h":11.61,"l":11.25,"c":11.47,"v":348000},{"d":"2026-02-06","o":11.37,"h":11.57,"l":11.3,"c":11.31,"v":342800},{"d":"2026-02-09","o":11.35,"h":11.55,"l":11.3,"c":11.35,"v":160600},{"d":"2026-02-10","o":11.4,"h":11.57,"l":11.39,"c":11.39,"v":65400},{"d":"2026-02-11","o":11.52,"h":11.58,"l":11.39,"c":11.51,"v":129100},{"d":"2026-02-12","o":11.44,"h":11.63,"l":11.1,"c":11.24,"v":397000},{"d":"2026-02-13","o":11.18,"h":11.48,"l":11.18,"c":11.36,"v":96700},{"d":"2026-02-17","o":11.38,"h":11.42,"l":11.15,"c":11.25,"v":153800},{"d":"2026-02-18","o":11.41,"h":11.41,"l":11.16,"c":11.22,"v":95600},{"d":"2026-02-19","o":11.21,"h":11.28,"l":11.15,"c":11.16,"v":73200},{"d":"2026-02-20","o":11.15,"h":11.26,"l":11.15,"c":11.21,"v":70200},{"d":"2026-02-23","o":11.15,"h":11.24,"l":11.1,"c":11.16,"v":68800},{"d":"2026-02-24","o":11.25,"h":11.29,"l":11.15,"c":11.16,"v":63600},{"d":"2026-02-25","o":11.12,"h":11.4,"l":11.12,"c":11.35,"v":62700},{"d":"2026-02-26","o":11.38,"h":11.38,"l":11.1,"c":11.14,"v":117300},{"d":"2026-02-27","o":11.2,"h":11.25,"l":11.01,"c":11.02,"v":180700},{"d":"2026-03-02","o":11.21,"h":11.25,"l":11.01,"c":11.05,"v":83800},{"d":"2026-03-03","o":11.02,"h":11.24,"l":10.92,"c":11,"v":292500},{"d":"2026-03-04","o":10.99,"h":11.23,"l":10.94,"c":11.18,"v":165200},{"d":"2026-03-05","o":11.25,"h":11.25,"l":11.01,"c":11.2,"v":114100},{"d":"2026-03-06","o":11.16,"h":11.25,"l":10.9,"c":11.2,"v":172700},{"d":"2026-03-09","o":11.19,"h":11.33,"l":11.01,"c":11.25,"v":139600},{"d":"2026-03-10","o":11.18,"h":11.25,"l":11.07,"c":11.1,"v":42100},{"d":"2026-03-11","o":11,"h":11.26,"l":10.96,"c":11.24,"v":60100},{"d":"2026-03-12","o":11.12,"h":11.25,"l":11.02,"c":11.13,"v":73300},{"d":"2026-03-13","o":11.1,"h":11.24,"l":11,"c":11.08,"v":115800},{"d":"2026-03-16","o":11.15,"h":11.34,"l":11.15,"c":11.16,"v":106400},{"d":"2026-03-17","o":11.15,"h":11.35,"l":11.15,"c":11.27,"v":119800},{"d":"2026-03-18","o":11.03,"h":11.3,"l":10.92,"c":11.12,"v":87200},{"d":"2026-03-19","o":11.09,"h":11.27,"l":11.08,"c":11.15,"v":36300},{"d":"2026-03-20","o":11.11,"h":11.27,"l":11.06,"c":11.1,"v":35800},{"d":"2026-03-23","o":11.1,"h":11.25,"l":11.1,"c":11.2,"v":135500},{"d":"2026-03-24","o":11,"h":11.18,"l":11,"c":11.07,"v":54400},{"d":"2026-03-25","o":11.14,"h":11.23,"l":11.01,"c":11.03,"v":69000},{"d":"2026-03-26","o":11,"h":11.15,"l":10.85,"c":10.86,"v":123600},{"d":"2026-03-27","o":10.87,"h":10.94,"l":10.77,"c":10.77,"v":105600},{"d":"2026-03-30","o":10.89,"h":11.15,"l":10.7,"c":10.85,"v":164300},{"d":"2026-03-31","o":10.77,"h":10.99,"l":10.77,"c":10.83,"v":56712},{"d":"2026-04-01","o":10.8,"h":11.14,"l":10.82,"c":11.1,"v":157559},{"d":"2026-04-02","o":11.02,"h":11.13,"l":10.91,"c":10.93,"v":62452},{"d":"2026-04-06","o":10.9,"h":11.12,"l":10.9,"c":11.01,"v":22765},{"d":"2026-04-07","o":11.01,"h":11.08,"l":10.95,"c":10.96,"v":42095},{"d":"2026-04-08","o":11.13,"h":11.19,"l":11.09,"c":11.09,"v":51556},{"d":"2026-04-09","o":11.1,"h":11.2,"l":10.97,"c":11.11,"v":44169},{"d":"2026-04-10","o":11.03,"h":11.19,"l":11.01,"c":11.06,"v":33882},{"d":"2026-04-13","o":11.1,"h":11.13,"l":10.98,"c":11.05,"v":57481},{"d":"2026-04-14","o":11.05,"h":11.18,"l":11,"c":11.1,"v":84202},{"d":"2026-04-15","o":11.1,"h":11.17,"l":11.01,"c":11.08,"v":45095},{"d":"2026-04-16","o":11.17,"h":11.29,"l":11.1,"c":11.2,"v":234454},{"d":"2026-04-17","o":11.2,"h":11.22,"l":11.1,"c":11.14,"v":70696},{"d":"2026-04-20","o":11.1,"h":11.29,"l":11.01,"c":11.22,"v":25256},{"d":"2026-04-21","o":11.19,"h":11.2,"l":11.01,"c":11.04,"v":49301},{"d":"2026-04-22","o":11.01,"h":11.15,"l":11,"c":11.11,"v":86768},{"d":"2026-04-23","o":11.11,"h":11.16,"l":11.1,"c":11.11,"v":30880},{"d":"2026-04-24","o":11.19,"h":11.19,"l":11.06,"c":11.11,"v":77061},{"d":"2026-04-27","o":11.23,"h":11.17,"l":11.1,"c":11.15,"v":14635},{"d":"2026-04-28","o":11.06,"h":11.2,"l":11.11,"c":11.12,"v":32806},{"d":"2026-04-29","o":11.12,"h":11.19,"l":11.05,"c":11.05,"v":173460},{"d":"2026-04-30","o":11.07,"h":11.2,"l":11.04,"c":11.11,"v":46326},{"d":"2026-05-01","o":11.07,"h":11.18,"l":11.04,"c":11.13,"v":94604},{"d":"2026-05-04","o":11.13,"h":11.14,"l":11.03,"c":11.05,"v":32445},{"d":"2026-05-05","o":11.05,"h":11.26,"l":11.05,"c":11.18,"v":88833},{"d":"2026-05-06","o":11.17,"h":11.49,"l":11.15,"c":11.36,"v":241742},{"d":"2026-05-07","o":11.27,"h":11.44,"l":11.35,"c":11.36,"v":133341},{"d":"2026-05-08","o":11.43,"h":11.43,"l":11.3,"c":11.33,"v":43982},{"d":"2026-05-11","o":11.45,"h":11.5,"l":11.36,"c":11.37,"v":151596},{"d":"2026-05-12","o":11.42,"h":11.5,"l":11.33,"c":11.4,"v":37621},{"d":"2026-05-13","o":11.34,"h":11.75,"l":11.08,"c":11.7,"v":239491},{"d":"2026-05-14","o":11.65,"h":11.7,"l":11.6,"c":11.6,"v":222764},{"d":"2026-05-15","o":11.6,"h":11.77,"l":11.5,"c":11.7,"v":182206},{"d":"2026-05-18","o":11.7,"h":11.74,"l":11.32,"c":11.58,"v":122517},{"d":"2026-05-19","o":11.47,"h":11.73,"l":11.5,"c":11.57,"v":47610}]