[{"d":"2025-10-01","o":4.05,"h":4.5,"l":2.81,"c":3.12,"v":1317000},{"d":"2025-10-02","o":2.92,"h":3.16,"l":2.52,"c":2.85,"v":215700},{"d":"2025-10-03","o":2.72,"h":3,"l":2.65,"c":2.77,"v":132400},{"d":"2025-10-06","o":2.96,"h":3.28,"l":2.85,"c":3.04,"v":100600},{"d":"2025-10-07","o":3.17,"h":5.13,"l":3.17,"c":4.31,"v":1009100},{"d":"2025-10-08","o":4.29,"h":6.3,"l":4.2,"c":5.45,"v":350400},{"d":"2025-10-09","o":5.99,"h":5.99,"l":4.02,"c":4.26,"v":224100},{"d":"2025-10-10","o":4.47,"h":6.3,"l":4.33,"c":5.69,"v":451900},{"d":"2025-10-13","o":5.64,"h":6.1,"l":4.68,"c":4.84,"v":84700},{"d":"2025-10-14","o":4.59,"h":5.77,"l":4.56,"c":5.23,"v":111700},{"d":"2025-10-15","o":5.39,"h":5.39,"l":4.44,"c":4.47,"v":146400},{"d":"2025-10-16","o":4.57,"h":6.12,"l":4.57,"c":4.92,"v":339500},{"d":"2025-10-17","o":4.95,"h":5.26,"l":4.69,"c":4.83,"v":50700},{"d":"2025-10-20","o":4.92,"h":5.14,"l":4.64,"c":4.88,"v":60800},{"d":"2025-10-21","o":4.75,"h":7.2,"l":4.53,"c":6.23,"v":346700},{"d":"2025-10-22","o":6.43,"h":6.46,"l":5.58,"c":6.03,"v":227100},{"d":"2025-10-23","o":5.95,"h":5.95,"l":4.7,"c":4.97,"v":219000},{"d":"2025-10-24","o":5.1,"h":5.34,"l":4.84,"c":5.03,"v":170500},{"d":"2025-10-27","o":4.96,"h":5.01,"l":4.55,"c":4.95,"v":55700},{"d":"2025-10-28","o":5.14,"h":5.14,"l":4.41,"c":4.81,"v":125200},{"d":"2025-10-29","o":4.96,"h":4.96,"l":4.44,"c":4.51,"v":40300},{"d":"2025-10-30","o":4.59,"h":4.59,"l":4,"c":4.44,"v":65300},{"d":"2025-10-31","o":4.06,"h":4.49,"l":3.87,"c":3.95,"v":85300},{"d":"2025-11-03","o":3.87,"h":4,"l":3.37,"c":3.49,"v":46100},{"d":"2025-11-04","o":3.48,"h":3.74,"l":2.08,"c":2.39,"v":291600},{"d":"2025-11-05","o":2.51,"h":3.07,"l":2.4,"c":2.89,"v":255300},{"d":"2025-11-06","o":2.7,"h":3.01,"l":2.52,"c":2.68,"v":90400},{"d":"2025-11-07","o":2.74,"h":2.8,"l":2.4,"c":2.58,"v":223200},{"d":"2025-11-10","o":2.59,"h":2.81,"l":2.1,"c":2.24,"v":121000},{"d":"2025-11-11","o":2.17,"h":2.74,"l":2.11,"c":2.35,"v":117600},{"d":"2025-11-12","o":2.35,"h":2.81,"l":2.35,"c":2.74,"v":179600},{"d":"2025-11-13","o":2.9,"h":2.9,"l":2.42,"c":2.52,"v":135500},{"d":"2025-11-14","o":2.47,"h":2.52,"l":1.85,"c":1.89,"v":182500},{"d":"2025-11-17","o":2.08,"h":2.4,"l":1.93,"c":2.32,"v":213800},{"d":"2025-11-18","o":2.28,"h":2.32,"l":2.06,"c":2.06,"v":121100},{"d":"2025-11-19","o":2.23,"h":2.25,"l":1.95,"c":1.98,"v":38200},{"d":"2025-11-20","o":2,"h":2.15,"l":1.83,"c":1.85,"v":116900},{"d":"2025-11-21","o":2.05,"h":2.54,"l":1.92,"c":2.12,"v":107800},{"d":"2025-11-24","o":2.35,"h":3.3,"l":2.15,"c":2.9,"v":849700},{"d":"2025-11-25","o":3,"h":3.69,"l":2.95,"c":3.42,"v":295700},{"d":"2025-11-26","o":3.52,"h":4,"l":3.15,"c":3.85,"v":97800},{"d":"2025-11-28","o":3.95,"h":4.3,"l":3.7,"c":4.2,"v":81600},{"d":"2025-12-01","o":4.18,"h":5.28,"l":3.9,"c":3.99,"v":280500},{"d":"2025-12-02","o":4.11,"h":4.5,"l":3.46,"c":3.66,"v":243600},{"d":"2025-12-03","o":4.1,"h":4.32,"l":1.99,"c":2.43,"v":1268300},{"d":"2025-12-04","o":2.36,"h":3,"l":2.31,"c":2.7,"v":285900},{"d":"2025-12-05","o":2.67,"h":2.95,"l":2.4,"c":2.45,"v":264500},{"d":"2025-12-08","o":2.47,"h":2.6,"l":2.19,"c":2.37,"v":199000},{"d":"2025-12-09","o":2.3,"h":2.4,"l":2.1,"c":2.11,"v":119200},{"d":"2025-12-10","o":2.14,"h":2.36,"l":2.11,"c":2.25,"v":152400},{"d":"2025-12-11","o":2.24,"h":2.28,"l":2.11,"c":2.2,"v":99100},{"d":"2025-12-12","o":2.16,"h":2.35,"l":2.06,"c":2.06,"v":65600},{"d":"2025-12-15","o":2.16,"h":2.25,"l":1.92,"c":1.93,"v":124600},{"d":"2025-12-16","o":2.03,"h":2.32,"l":1.95,"c":2.1,"v":69700},{"d":"2025-12-17","o":2.18,"h":2.36,"l":2.11,"c":2.11,"v":138500},{"d":"2025-12-18","o":2.24,"h":2.25,"l":2.07,"c":2.15,"v":177500},{"d":"2025-12-19","o":2.14,"h":2.16,"l":1.9,"c":1.92,"v":78500},{"d":"2025-12-22","o":2.01,"h":2.07,"l":1.83,"c":1.83,"v":209600},{"d":"2025-12-23","o":1.7,"h":1.71,"l":1.23,"c":1.3,"v":273100},{"d":"2025-12-24","o":1.3,"h":1.38,"l":0.55,"c":1.04,"v":1314500},{"d":"2025-12-26","o":1.03,"h":1.12,"l":0.78,"c":0.8,"v":655500},{"d":"2025-12-29","o":0.8,"h":0.99,"l":0.75,"c":0.86,"v":340500},{"d":"2025-12-30","o":0.85,"h":1.21,"l":0.85,"c":1.12,"v":964500},{"d":"2025-12-31","o":1.18,"h":1.2,"l":0.69,"c":0.77,"v":635400},{"d":"2026-01-02","o":0.79,"h":0.95,"l":0.78,"c":0.82,"v":443200},{"d":"2026-01-05","o":0.83,"h":0.88,"l":0.81,"c":0.85,"v":213200},{"d":"2026-01-06","o":0.84,"h":0.85,"l":0.76,"c":0.76,"v":196000},{"d":"2026-01-07","o":0.76,"h":0.78,"l":0.65,"c":0.68,"v":265000},{"d":"2026-01-08","o":0.66,"h":0.66,"l":0.54,"c":0.57,"v":453700},{"d":"2026-01-09","o":0.58,"h":0.62,"l":0.58,"c":0.6,"v":158200},{"d":"2026-01-12","o":0.62,"h":0.65,"l":0.53,"c":0.53,"v":378200},{"d":"2026-01-13","o":0.54,"h":0.54,"l":0.48,"c":0.5,"v":170700},{"d":"2026-01-14","o":0.49,"h":0.54,"l":0.49,"c":0.51,"v":136300},{"d":"2026-01-15","o":0.52,"h":0.54,"l":0.5,"c":0.5,"v":135100},{"d":"2026-01-16","o":0.52,"h":0.58,"l":0.52,"c":0.54,"v":340100},{"d":"2026-01-20","o":0.55,"h":0.57,"l":0.48,"c":0.5,"v":267400},{"d":"2026-01-21","o":0.52,"h":0.52,"l":0.46,"c":0.46,"v":217800},{"d":"2026-01-22","o":0.49,"h":0.5,"l":0.42,"c":0.42,"v":215400},{"d":"2026-01-23","o":0.45,"h":0.47,"l":0.42,"c":0.43,"v":82700},{"d":"2026-01-26","o":0.43,"h":0.46,"l":0.41,"c":0.41,"v":113900},{"d":"2026-01-27","o":0.41,"h":0.45,"l":0.4,"c":0.41,"v":96700},{"d":"2026-01-28","o":0.44,"h":0.44,"l":0.39,"c":0.41,"v":327800},{"d":"2026-01-29","o":0.43,"h":0.43,"l":0.38,"c":0.4,"v":163500},{"d":"2026-01-30","o":0.4,"h":0.54,"l":0.4,"c":0.44,"v":2391100},{"d":"2026-02-02","o":0.46,"h":0.62,"l":0.46,"c":0.58,"v":4268300},{"d":"2026-02-03","o":0.58,"h":0.6,"l":0.44,"c":0.46,"v":928900},{"d":"2026-02-04","o":0.47,"h":0.52,"l":0.37,"c":0.4,"v":676300},{"d":"2026-02-05","o":0.4,"h":0.41,"l":0.33,"c":0.34,"v":412000},{"d":"2026-02-06","o":0.36,"h":0.44,"l":0.35,"c":0.4,"v":469300},{"d":"2026-02-09","o":0.41,"h":0.44,"l":0.38,"c":0.42,"v":218700},{"d":"2026-02-10","o":0.42,"h":0.44,"l":0.4,"c":0.41,"v":124600},{"d":"2026-02-11","o":0.41,"h":0.44,"l":0.41,"c":0.41,"v":101200},{"d":"2026-02-12","o":0.42,"h":0.43,"l":0.4,"c":0.4,"v":116200},{"d":"2026-02-13","o":0.4,"h":0.45,"l":0.4,"c":0.41,"v":277000},{"d":"2026-02-17","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":91600},{"d":"2026-02-18","o":0.41,"h":0.44,"l":0.41,"c":0.41,"v":96400},{"d":"2026-02-19","o":0.41,"h":0.43,"l":0.41,"c":0.41,"v":63000},{"d":"2026-02-20","o":0.41,"h":0.43,"l":0.38,"c":0.39,"v":101500},{"d":"2026-02-23","o":0.39,"h":0.43,"l":0.39,"c":0.4,"v":87100},{"d":"2026-02-24","o":0.4,"h":0.43,"l":0.4,"c":0.4,"v":88900},{"d":"2026-02-25","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":77900},{"d":"2026-02-26","o":0.39,"h":0.42,"l":0.39,"c":0.39,"v":43100},{"d":"2026-02-27","o":0.39,"h":0.42,"l":0.36,"c":0.38,"v":53400},{"d":"2026-03-02","o":0.37,"h":0.41,"l":0.36,"c":0.37,"v":93500},{"d":"2026-03-03","o":0.37,"h":0.38,"l":0.34,"c":0.34,"v":74600},{"d":"2026-03-04","o":0.39,"h":0.43,"l":0.35,"c":0.39,"v":812400},{"d":"2026-03-05","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":88000},{"d":"2026-03-06","o":0.37,"h":0.39,"l":0.37,"c":0.37,"v":65000},{"d":"2026-03-09","o":0.35,"h":0.49,"l":0.35,"c":0.46,"v":2358700},{"d":"2026-03-10","o":0.46,"h":0.46,"l":0.35,"c":0.4,"v":516600},{"d":"2026-03-11","o":0.4,"h":0.45,"l":0.38,"c":0.42,"v":1937100},{"d":"2026-03-12","o":0.43,"h":1.2,"l":0.41,"c":1.07,"v":273098000},{"d":"2026-03-13","o":0.69,"h":0.76,"l":0.62,"c":0.67,"v":12199000},{"d":"2026-03-16","o":0.79,"h":0.88,"l":0.58,"c":0.62,"v":46736600},{"d":"2026-03-17","o":0.58,"h":0.59,"l":0.49,"c":0.54,"v":2178900},{"d":"2026-03-18","o":0.49,"h":0.52,"l":0.42,"c":0.47,"v":1441200},{"d":"2026-03-19","o":0.45,"h":0.58,"l":0.44,"c":0.5,"v":2188000},{"d":"2026-03-20","o":0.5,"h":0.53,"l":0.45,"c":0.48,"v":1242700},{"d":"2026-03-23","o":0.47,"h":0.55,"l":0.47,"c":0.5,"v":1808700},{"d":"2026-03-24","o":0.49,"h":0.57,"l":0.47,"c":0.57,"v":470000},{"d":"2026-03-25","o":0.55,"h":0.6,"l":0.5,"c":0.52,"v":555800},{"d":"2026-03-26","o":0.5,"h":0.54,"l":0.49,"c":0.53,"v":335500},{"d":"2026-03-27","o":0.51,"h":0.59,"l":0.5,"c":0.52,"v":862500},{"d":"2026-03-30","o":0.51,"h":0.54,"l":0.49,"c":0.49,"v":456000},{"d":"2026-03-31","o":0.5,"h":0.54,"l":0.49,"c":0.49,"v":398011},{"d":"2026-04-01","o":0.51,"h":0.57,"l":0.5,"c":0.52,"v":538472},{"d":"2026-04-02","o":0.53,"h":0.53,"l":0.49,"c":0.49,"v":477381},{"d":"2026-04-06","o":0.5,"h":0.5,"l":0.46,"c":0.47,"v":413743},{"d":"2026-04-07","o":0.47,"h":0.47,"l":0.43,"c":0.44,"v":201709},{"d":"2026-04-08","o":0.45,"h":0.5,"l":0.43,"c":0.44,"v":376995},{"d":"2026-04-09","o":0.44,"h":0.47,"l":0.42,"c":0.42,"v":195347},{"d":"2026-04-10","o":0.41,"h":0.43,"l":0.41,"c":0.41,"v":179475},{"d":"2026-04-13","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":137493},{"d":"2026-04-14","o":0.38,"h":0.4,"l":0.35,"c":0.36,"v":257711},{"d":"2026-04-15","o":0.35,"h":0.41,"l":0.35,"c":0.39,"v":209183},{"d":"2026-04-16","o":0.35,"h":0.38,"l":0.33,"c":0.37,"v":9369258},{"d":"2026-04-17","o":0.36,"h":0.39,"l":0.36,"c":0.37,"v":402871},{"d":"2026-04-20","o":0.36,"h":0.47,"l":0.35,"c":0.44,"v":939333},{"d":"2026-04-21","o":0.43,"h":0.44,"l":0.4,"c":0.44,"v":322980},{"d":"2026-04-22","o":0.42,"h":0.44,"l":0.36,"c":0.41,"v":173677},{"d":"2026-04-23","o":0.38,"h":0.41,"l":0.37,"c":0.38,"v":85755},{"d":"2026-04-24","o":0.39,"h":0.41,"l":0.38,"c":0.4,"v":65339},{"d":"2026-04-27","o":0.39,"h":0.41,"l":0.38,"c":0.38,"v":100696},{"d":"2026-04-28","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":59110},{"d":"2026-04-29","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":52432},{"d":"2026-04-30","o":0.39,"h":0.39,"l":0.36,"c":0.39,"v":37886},{"d":"2026-05-01","o":0.38,"h":0.4,"l":0.35,"c":0.36,"v":45919},{"d":"2026-05-04","o":0.34,"h":0.38,"l":0.33,"c":0.38,"v":207840},{"d":"2026-05-05","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":33307},{"d":"2026-05-06","o":0.36,"h":0.37,"l":0.34,"c":0.37,"v":58120},{"d":"2026-05-07","o":0.37,"h":0.37,"l":0.34,"c":0.36,"v":48070},{"d":"2026-05-08","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":93611},{"d":"2026-05-11","o":0.34,"h":0.36,"l":0.32,"c":0.34,"v":98163},{"d":"2026-05-12","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":43423},{"d":"2026-05-13","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":131798},{"d":"2026-05-14","o":0.33,"h":0.36,"l":0.33,"c":0.34,"v":84624},{"d":"2026-05-15","o":0.36,"h":0.4,"l":0.34,"c":0.37,"v":454104},{"d":"2026-05-18","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":61047},{"d":"2026-05-19","o":0.37,"h":0.37,"l":0.32,"c":0.33,"v":204553}]