[{"d":"2025-10-22","o":3.82,"h":8.25,"l":3.66,"c":6.05,"v":2125600},{"d":"2025-10-23","o":4.6,"h":4.8,"l":3.9,"c":4.01,"v":417000},{"d":"2025-10-24","o":3.93,"h":4.89,"l":3.74,"c":4.48,"v":206000},{"d":"2025-10-27","o":4.23,"h":4.78,"l":4.23,"c":4.3,"v":99500},{"d":"2025-10-28","o":5,"h":6.9,"l":4.52,"c":5.21,"v":920900},{"d":"2025-10-29","o":4.74,"h":5.78,"l":4.68,"c":5.4,"v":123900},{"d":"2025-10-30","o":5.34,"h":5.74,"l":4.71,"c":5.04,"v":42100},{"d":"2025-10-31","o":4.88,"h":5.5,"l":4.71,"c":5.35,"v":144100},{"d":"2025-11-03","o":5.75,"h":7.1,"l":4.89,"c":6.41,"v":203300},{"d":"2025-11-04","o":6.28,"h":6.8,"l":5.86,"c":6.07,"v":62000},{"d":"2025-11-05","o":6.2,"h":6.4,"l":5.61,"c":5.84,"v":110800},{"d":"2025-11-06","o":5.85,"h":6.2,"l":4.72,"c":5.35,"v":87100},{"d":"2025-11-07","o":5.01,"h":5.59,"l":4.98,"c":5.37,"v":87900},{"d":"2025-11-10","o":5.35,"h":5.74,"l":5.05,"c":5.73,"v":91000},{"d":"2025-11-11","o":5.63,"h":5.75,"l":5.04,"c":5.6,"v":17400},{"d":"2025-11-12","o":5.73,"h":5.79,"l":5,"c":5.54,"v":37500},{"d":"2025-11-13","o":5.66,"h":5.8,"l":5.24,"c":5.41,"v":72600},{"d":"2025-11-14","o":5.79,"h":7.98,"l":5.32,"c":6.57,"v":242200},{"d":"2025-11-17","o":6.85,"h":7.77,"l":5.6,"c":6.4,"v":379100},{"d":"2025-11-18","o":6.3,"h":7.39,"l":6.05,"c":6.21,"v":321600},{"d":"2025-11-19","o":6.11,"h":6.34,"l":5.5,"c":6.05,"v":100400},{"d":"2025-11-20","o":6.04,"h":6.4,"l":5.72,"c":5.96,"v":58700},{"d":"2025-11-21","o":6.1,"h":6.19,"l":5.54,"c":5.7,"v":69900},{"d":"2025-11-24","o":5.98,"h":6.98,"l":5.72,"c":6.28,"v":84000},{"d":"2025-11-25","o":6.46,"h":7.49,"l":6.36,"c":7,"v":78200},{"d":"2025-11-26","o":7.3,"h":8,"l":6.85,"c":7.17,"v":117100},{"d":"2025-11-28","o":7.3,"h":7.57,"l":5.99,"c":6.1,"v":100800},{"d":"2025-12-01","o":6.15,"h":6.97,"l":6.15,"c":6.63,"v":108000},{"d":"2025-12-02","o":6.9,"h":6.99,"l":6.36,"c":6.62,"v":71700},{"d":"2025-12-03","o":6.55,"h":7.19,"l":6.44,"c":7.18,"v":63300},{"d":"2025-12-04","o":7.25,"h":9.19,"l":7.02,"c":8.88,"v":286300},{"d":"2025-12-05","o":9.2,"h":10.89,"l":8.74,"c":9.88,"v":148900},{"d":"2025-12-08","o":10.28,"h":13.78,"l":10.28,"c":12.64,"v":188300},{"d":"2025-12-09","o":12.83,"h":14.66,"l":9.2,"c":9.85,"v":116300},{"d":"2025-12-10","o":10.01,"h":11.66,"l":9.38,"c":10.01,"v":177300},{"d":"2025-12-11","o":9.03,"h":11.66,"l":9.01,"c":10.45,"v":173600},{"d":"2025-12-12","o":9.45,"h":12,"l":9.45,"c":10.1,"v":140300},{"d":"2025-12-15","o":9.8,"h":10.49,"l":8.7,"c":9.95,"v":186000},{"d":"2025-12-16","o":9.49,"h":10.39,"l":8.31,"c":9.21,"v":256200},{"d":"2025-12-17","o":9.3,"h":10.62,"l":8.61,"c":10.19,"v":235500},{"d":"2025-12-18","o":10.04,"h":10.45,"l":9.23,"c":10.16,"v":233600},{"d":"2025-12-19","o":10,"h":10.73,"l":9.65,"c":10.12,"v":111300},{"d":"2025-12-22","o":10.2,"h":11.52,"l":9.85,"c":10.41,"v":785600},{"d":"2025-12-23","o":10.9,"h":11.11,"l":9.95,"c":10.73,"v":677200},{"d":"2025-12-24","o":10.76,"h":10.9,"l":9.9,"c":10.5,"v":257400},{"d":"2025-12-26","o":11.02,"h":11.02,"l":9.26,"c":9.75,"v":143800},{"d":"2025-12-29","o":9.88,"h":11,"l":9.88,"c":10.35,"v":341700},{"d":"2025-12-30","o":10.16,"h":10.6,"l":9.95,"c":10,"v":167400},{"d":"2025-12-31","o":10.01,"h":10.57,"l":9.75,"c":9.76,"v":356600},{"d":"2026-01-02","o":9.77,"h":10.5,"l":9.77,"c":10.47,"v":35200},{"d":"2026-01-05","o":10.4,"h":11.5,"l":10.19,"c":10.84,"v":148200},{"d":"2026-01-06","o":10.5,"h":12.1,"l":10.5,"c":11.06,"v":141100},{"d":"2026-01-07","o":10.69,"h":11.07,"l":10.48,"c":10.56,"v":76400},{"d":"2026-01-08","o":10.94,"h":13.87,"l":10.94,"c":13.23,"v":79000},{"d":"2026-01-09","o":13.16,"h":14.72,"l":12.51,"c":13,"v":70100},{"d":"2026-01-12","o":13.08,"h":13.72,"l":11.77,"c":11.98,"v":74500},{"d":"2026-01-13","o":12.16,"h":12.73,"l":11.7,"c":12.01,"v":19200},{"d":"2026-01-14","o":12.51,"h":13.75,"l":11.82,"c":11.82,"v":28800},{"d":"2026-01-15","o":12.35,"h":12.35,"l":10.75,"c":11.27,"v":192100},{"d":"2026-01-16","o":11.15,"h":11.44,"l":10.57,"c":10.57,"v":42500},{"d":"2026-01-20","o":10.58,"h":11.25,"l":8.01,"c":8.55,"v":136200},{"d":"2026-01-21","o":8.47,"h":9.86,"l":8.47,"c":9.31,"v":48100},{"d":"2026-01-22","o":9.56,"h":10.35,"l":8.88,"c":9.34,"v":52700},{"d":"2026-01-23","o":9.5,"h":9.98,"l":9.5,"c":9.66,"v":10800},{"d":"2026-01-26","o":9.52,"h":10.13,"l":9.52,"c":10.02,"v":25000},{"d":"2026-01-27","o":10.09,"h":10.13,"l":9.64,"c":9.64,"v":9800},{"d":"2026-01-28","o":9.39,"h":10.69,"l":9.05,"c":10,"v":60200},{"d":"2026-01-29","o":10.22,"h":11.6,"l":9.54,"c":9.6,"v":120900},{"d":"2026-01-30","o":9.06,"h":10.89,"l":9.06,"c":10.13,"v":53100},{"d":"2026-02-02","o":9.9,"h":10.4,"l":9.43,"c":9.7,"v":63600},{"d":"2026-02-03","o":9.7,"h":10.9,"l":9.54,"c":9.99,"v":31600},{"d":"2026-02-04","o":10,"h":10.7,"l":9.36,"c":9.45,"v":140000},{"d":"2026-02-05","o":9.8,"h":9.8,"l":9.05,"c":9.46,"v":51900},{"d":"2026-02-06","o":9.88,"h":10.75,"l":9.68,"c":9.81,"v":26100},{"d":"2026-02-09","o":9.81,"h":11.7,"l":9.81,"c":11.04,"v":113800},{"d":"2026-02-10","o":11.08,"h":12.62,"l":10.5,"c":11.24,"v":167400},{"d":"2026-02-11","o":12.1,"h":12.1,"l":10.52,"c":11.49,"v":96000},{"d":"2026-02-12","o":11.7,"h":11.95,"l":10.63,"c":11.61,"v":126900},{"d":"2026-02-13","o":12.29,"h":13.66,"l":10.34,"c":11.48,"v":258200},{"d":"2026-02-17","o":11.29,"h":11.3,"l":9.86,"c":10.1,"v":33300},{"d":"2026-02-18","o":10.81,"h":10.91,"l":9.8,"c":9.8,"v":70000},{"d":"2026-02-19","o":9.06,"h":10.5,"l":9.06,"c":10.05,"v":43900},{"d":"2026-02-20","o":10.7,"h":11.53,"l":10.1,"c":11.4,"v":116500},{"d":"2026-02-23","o":11.3,"h":13.36,"l":11.3,"c":13.16,"v":33800},{"d":"2026-02-24","o":13.38,"h":14.65,"l":13,"c":14.55,"v":54100},{"d":"2026-02-25","o":14.21,"h":15.47,"l":11.99,"c":13.13,"v":95900},{"d":"2026-02-26","o":13.18,"h":13.99,"l":13.18,"c":13.4,"v":41500},{"d":"2026-02-27","o":14.19,"h":14.19,"l":13.2,"c":13.33,"v":7900},{"d":"2026-03-02","o":13.64,"h":15.05,"l":13.62,"c":14.97,"v":54600},{"d":"2026-03-03","o":15.26,"h":16.59,"l":13.31,"c":13.62,"v":55600},{"d":"2026-03-04","o":15.47,"h":15.47,"l":13.43,"c":14.02,"v":69200},{"d":"2026-03-05","o":14,"h":15.39,"l":12.9,"c":15.39,"v":135200},{"d":"2026-03-06","o":15.67,"h":18.11,"l":14.3,"c":18.11,"v":88700},{"d":"2026-03-09","o":19.35,"h":24.98,"l":18.11,"c":18.2,"v":184500},{"d":"2026-03-10","o":21.3,"h":23.66,"l":17,"c":18.59,"v":311000},{"d":"2026-03-11","o":18.6,"h":19.99,"l":16.16,"c":18.69,"v":190200},{"d":"2026-03-12","o":18.69,"h":18.69,"l":13.27,"c":15.63,"v":498900},{"d":"2026-03-13","o":16.5,"h":18.15,"l":14.98,"c":15.94,"v":243200},{"d":"2026-03-16","o":16.84,"h":17.72,"l":14.28,"c":15.02,"v":241000},{"d":"2026-03-17","o":15.23,"h":16.51,"l":14.85,"c":15.5,"v":226500},{"d":"2026-03-18","o":15.97,"h":17,"l":14.9,"c":15.3,"v":310200},{"d":"2026-03-19","o":15.51,"h":16.18,"l":14.8,"c":14.89,"v":280600},{"d":"2026-03-20","o":15.71,"h":16.34,"l":14.01,"c":14.05,"v":527800},{"d":"2026-03-23","o":14.5,"h":18.11,"l":14.31,"c":15.2,"v":252000},{"d":"2026-03-24","o":15.3,"h":16.54,"l":14.76,"c":14.99,"v":322600},{"d":"2026-03-25","o":15.06,"h":16.08,"l":14.91,"c":15.55,"v":220100},{"d":"2026-03-26","o":15.41,"h":15.99,"l":14.27,"c":15.4,"v":298600},{"d":"2026-03-27","o":15.51,"h":16.11,"l":14.9,"c":15.34,"v":270400},{"d":"2026-03-30","o":15.19,"h":16.08,"l":15,"c":15.15,"v":215200},{"d":"2026-03-31","o":15.31,"h":15.9,"l":14.8,"c":15.07,"v":225894},{"d":"2026-04-01","o":15.15,"h":15.93,"l":14.96,"c":15.75,"v":265330},{"d":"2026-04-02","o":15.43,"h":15.63,"l":15,"c":15.49,"v":250765},{"d":"2026-04-06","o":15.32,"h":15.54,"l":14.82,"c":15.11,"v":270730},{"d":"2026-04-07","o":15.11,"h":15.7,"l":14.95,"c":15.05,"v":394870},{"d":"2026-04-08","o":15.16,"h":15.5,"l":14.95,"c":15.49,"v":396370},{"d":"2026-04-09","o":15.3,"h":16,"l":15.15,"c":15.6,"v":180384},{"d":"2026-04-10","o":15.39,"h":15.78,"l":14.81,"c":14.81,"v":258150},{"d":"2026-04-13","o":14.81,"h":16.23,"l":13.07,"c":15.16,"v":122514},{"d":"2026-04-14","o":15.25,"h":15.53,"l":14.42,"c":15.02,"v":243176},{"d":"2026-04-15","o":15.1,"h":16.5,"l":14.92,"c":15.06,"v":219897},{"d":"2026-04-16","o":15,"h":15.76,"l":14.94,"c":15.49,"v":78045},{"d":"2026-04-17","o":15.48,"h":21.3,"l":15.2,"c":18.87,"v":315293},{"d":"2026-04-20","o":17.85,"h":19.01,"l":17.42,"c":18.64,"v":162685},{"d":"2026-04-21","o":18.7,"h":19.26,"l":17.01,"c":18.87,"v":159442},{"d":"2026-04-22","o":18.87,"h":25.06,"l":17.99,"c":23.96,"v":59620},{"d":"2026-04-23","o":23.03,"h":25.73,"l":21.01,"c":21.01,"v":118204},{"d":"2026-04-24","o":21.8,"h":22.83,"l":20,"c":22.05,"v":33212},{"d":"2026-04-27","o":22.11,"h":22.11,"l":15.42,"c":16.62,"v":60182},{"d":"2026-04-28","o":16.64,"h":19.49,"l":13.21,"c":18.42,"v":87344},{"d":"2026-04-29","o":18.07,"h":19.19,"l":17.85,"c":18.9,"v":69932},{"d":"2026-04-30","o":18.96,"h":19,"l":17.01,"c":17.4,"v":18177},{"d":"2026-05-01","o":17.5,"h":18.4,"l":17.4,"c":18.4,"v":62767},{"d":"2026-05-04","o":18.35,"h":18.73,"l":17.22,"c":18.34,"v":69949},{"d":"2026-05-05","o":18.18,"h":18.98,"l":17.43,"c":18.98,"v":72074},{"d":"2026-05-06","o":18.72,"h":19.2,"l":17.42,"c":17.42,"v":76244},{"d":"2026-05-07","o":17.7,"h":18.99,"l":17.07,"c":18.6,"v":31596},{"d":"2026-05-08","o":18.55,"h":19.1,"l":18.15,"c":18.39,"v":19044},{"d":"2026-05-11","o":19.27,"h":19.27,"l":17.99,"c":18.8,"v":41800},{"d":"2026-05-12","o":18.8,"h":19.57,"l":18.14,"c":19.26,"v":49371},{"d":"2026-05-13","o":19.6,"h":19.94,"l":19.26,"c":19.78,"v":9319},{"d":"2026-05-14","o":19.8,"h":21.69,"l":18.5,"c":18.7,"v":29687},{"d":"2026-05-15","o":18.97,"h":18.97,"l":17.5,"c":17.5,"v":18044},{"d":"2026-05-18","o":17.5,"h":17.71,"l":16.7,"c":16.91,"v":13588},{"d":"2026-05-19","o":18.25,"h":19.14,"l":16.65,"c":17.11,"v":33824}]