[{"d":"2025-10-09","o":24.5,"h":25.24,"l":23.5,"c":24.82,"v":14698300},{"d":"2025-10-10","o":24.24,"h":25.33,"l":24.19,"c":24.99,"v":2043900},{"d":"2025-10-13","o":24.77,"h":25.72,"l":24,"c":25.4,"v":2188300},{"d":"2025-10-14","o":25.19,"h":26.32,"l":24.5,"c":25.88,"v":3119600},{"d":"2025-10-15","o":25.88,"h":26,"l":25.09,"c":25.6,"v":4891500},{"d":"2025-10-16","o":25.28,"h":26.02,"l":25.14,"c":25.19,"v":993400},{"d":"2025-10-17","o":24.52,"h":25.55,"l":24.41,"c":24.66,"v":1345600},{"d":"2025-10-20","o":24.25,"h":25.13,"l":24.18,"c":25.05,"v":801700},{"d":"2025-10-21","o":24.87,"h":25.76,"l":24.08,"c":25.65,"v":1039200},{"d":"2025-10-22","o":25.31,"h":26.84,"l":25.16,"c":26.63,"v":1037000},{"d":"2025-10-23","o":26.61,"h":26.81,"l":25.83,"c":26.05,"v":586300},{"d":"2025-10-24","o":26.12,"h":26.88,"l":26,"c":26.51,"v":683900},{"d":"2025-10-27","o":26.37,"h":26.74,"l":26.2,"c":26.32,"v":577800},{"d":"2025-10-28","o":26,"h":26.99,"l":25.52,"c":26.93,"v":486900},{"d":"2025-10-29","o":26.99,"h":27,"l":26.1,"c":26.26,"v":319200},{"d":"2025-10-30","o":25.96,"h":26.68,"l":25.96,"c":26.3,"v":277900},{"d":"2025-10-31","o":26.48,"h":26.58,"l":25.75,"c":26.5,"v":668600},{"d":"2025-11-03","o":26.5,"h":26.9,"l":25.99,"c":26.84,"v":504500},{"d":"2025-11-04","o":26.67,"h":26.98,"l":26.01,"c":26.71,"v":503600},{"d":"2025-11-05","o":26.51,"h":27.33,"l":26.11,"c":26.75,"v":361000},{"d":"2025-11-06","o":26.75,"h":26.81,"l":26.07,"c":26.39,"v":263500},{"d":"2025-11-07","o":26.15,"h":26.53,"l":25.94,"c":26.4,"v":250300},{"d":"2025-11-10","o":26.51,"h":27,"l":26.39,"c":26.74,"v":357200},{"d":"2025-11-11","o":26.78,"h":27.23,"l":26.43,"c":26.58,"v":223000},{"d":"2025-11-12","o":26.97,"h":27.36,"l":26.53,"c":26.7,"v":453500},{"d":"2025-11-13","o":27.48,"h":27.48,"l":25.36,"c":25.39,"v":368700},{"d":"2025-11-14","o":25.02,"h":26.1,"l":25,"c":26.02,"v":528200},{"d":"2025-11-17","o":26,"h":26,"l":23.93,"c":24.18,"v":670600},{"d":"2025-11-18","o":24,"h":24.75,"l":23.76,"c":23.76,"v":324100},{"d":"2025-11-19","o":23.79,"h":24.09,"l":23.15,"c":23.36,"v":500700},{"d":"2025-11-20","o":23.4,"h":24.07,"l":22.6,"c":22.88,"v":423000},{"d":"2025-11-21","o":22.88,"h":25.22,"l":22.61,"c":23.36,"v":633200},{"d":"2025-11-24","o":23.56,"h":24.29,"l":23.42,"c":23.62,"v":470300},{"d":"2025-11-25","o":23.75,"h":24.44,"l":23.72,"c":24,"v":492700},{"d":"2025-11-26","o":24.23,"h":24.4,"l":23.46,"c":23.66,"v":570000},{"d":"2025-11-28","o":23.37,"h":24.11,"l":22.5,"c":23.77,"v":273100},{"d":"2025-12-01","o":23.71,"h":23.97,"l":22.7,"c":22.98,"v":428500},{"d":"2025-12-02","o":23.25,"h":23.25,"l":22.36,"c":22.75,"v":3637200},{"d":"2025-12-03","o":22.95,"h":22.99,"l":22.12,"c":22.49,"v":2381800},{"d":"2025-12-04","o":22.43,"h":22.9,"l":22,"c":22.59,"v":4318800},{"d":"2025-12-05","o":22.6,"h":22.96,"l":21.6,"c":22.17,"v":1205900},{"d":"2025-12-08","o":22.38,"h":22.54,"l":21.68,"c":21.68,"v":1031300},{"d":"2025-12-09","o":21.5,"h":22.01,"l":21.12,"c":22,"v":910500},{"d":"2025-12-10","o":21.92,"h":22.59,"l":21.74,"c":22.25,"v":751600},{"d":"2025-12-11","o":21.7,"h":22.55,"l":21.7,"c":22.42,"v":602100},{"d":"2025-12-12","o":22.39,"h":22.69,"l":22.03,"c":22.27,"v":682100},{"d":"2025-12-15","o":22.34,"h":22.51,"l":21.38,"c":21.52,"v":683200},{"d":"2025-12-16","o":21.57,"h":21.57,"l":20.92,"c":21.29,"v":1248700},{"d":"2025-12-17","o":20.99,"h":21.76,"l":20.99,"c":21.57,"v":908800},{"d":"2025-12-18","o":21.51,"h":21.84,"l":20.82,"c":20.98,"v":1016200},{"d":"2025-12-19","o":21,"h":21.28,"l":20.11,"c":20.44,"v":9501600},{"d":"2025-12-22","o":20.7,"h":22,"l":20.5,"c":21.61,"v":1317800},{"d":"2025-12-23","o":21.3,"h":22.08,"l":20.98,"c":21.24,"v":955900},{"d":"2025-12-24","o":21.12,"h":21.66,"l":21.11,"c":21.56,"v":360200},{"d":"2025-12-26","o":21.51,"h":22,"l":21.17,"c":21.35,"v":890500},{"d":"2025-12-29","o":21.28,"h":21.74,"l":21.26,"c":21.5,"v":1095100},{"d":"2025-12-30","o":21.44,"h":21.91,"l":20.89,"c":21.06,"v":1747700},{"d":"2025-12-31","o":21.08,"h":21.18,"l":20.27,"c":20.35,"v":1200800},{"d":"2026-01-02","o":20.1,"h":21.61,"l":20.1,"c":21.39,"v":1276800},{"d":"2026-01-05","o":21.27,"h":21.95,"l":21,"c":21.55,"v":1077300},{"d":"2026-01-06","o":21.4,"h":22.01,"l":20.91,"c":21.9,"v":1974100},{"d":"2026-01-07","o":22.08,"h":22.41,"l":20.32,"c":20.88,"v":2307800},{"d":"2026-01-08","o":20.78,"h":22.06,"l":20.78,"c":21.84,"v":738100},{"d":"2026-01-09","o":22.1,"h":22.39,"l":21.28,"c":21.3,"v":1015400},{"d":"2026-01-12","o":21.38,"h":21.85,"l":21.01,"c":21.68,"v":1327200},{"d":"2026-01-13","o":21.96,"h":22.11,"l":21.32,"c":21.39,"v":845300},{"d":"2026-01-14","o":21.54,"h":22.06,"l":21.33,"c":21.86,"v":1365200},{"d":"2026-01-15","o":21.89,"h":22.28,"l":21.48,"c":22.22,"v":647500},{"d":"2026-01-16","o":22.13,"h":22.67,"l":21.9,"c":22.31,"v":841500},{"d":"2026-01-20","o":21.86,"h":21.95,"l":21.32,"c":21.9,"v":966000},{"d":"2026-01-21","o":22,"h":22.44,"l":21.08,"c":21.62,"v":2851600},{"d":"2026-01-22","o":21.75,"h":22.37,"l":21.62,"c":21.93,"v":1880800},{"d":"2026-01-23","o":22.02,"h":22.13,"l":21.47,"c":21.66,"v":592200},{"d":"2026-01-26","o":21.77,"h":22.17,"l":21.45,"c":22.03,"v":694600},{"d":"2026-01-27","o":22.03,"h":22.43,"l":21.72,"c":21.86,"v":386400},{"d":"2026-01-28","o":21.8,"h":22.01,"l":21.44,"c":21.54,"v":560400},{"d":"2026-01-29","o":21.67,"h":21.99,"l":21.23,"c":21.81,"v":988200},{"d":"2026-01-30","o":21.68,"h":22.12,"l":21.67,"c":22.08,"v":935200},{"d":"2026-02-02","o":22.04,"h":22.68,"l":21.6,"c":22.45,"v":572800},{"d":"2026-02-03","o":22.56,"h":22.94,"l":22.22,"c":22.72,"v":523500},{"d":"2026-02-04","o":23.01,"h":23.16,"l":22.6,"c":22.83,"v":508100},{"d":"2026-02-05","o":22.86,"h":23.15,"l":22.45,"c":22.61,"v":674100},{"d":"2026-02-06","o":22.95,"h":24.1,"l":22.61,"c":24.02,"v":894800},{"d":"2026-02-09","o":23.98,"h":24.2,"l":23.76,"c":23.88,"v":377500},{"d":"2026-02-10","o":23.64,"h":24.47,"l":23.5,"c":24.13,"v":642700},{"d":"2026-02-11","o":24.41,"h":24.41,"l":23.87,"c":24.15,"v":374600},{"d":"2026-02-12","o":24.08,"h":25.11,"l":23.27,"c":23.44,"v":526200},{"d":"2026-02-13","o":23.7,"h":23.94,"l":23.2,"c":23.38,"v":484000},{"d":"2026-02-17","o":23.59,"h":24.12,"l":22.94,"c":23.34,"v":385500},{"d":"2026-02-18","o":23.26,"h":24.07,"l":23.26,"c":23.83,"v":519100},{"d":"2026-02-19","o":23.58,"h":24.05,"l":23.09,"c":23.95,"v":326800},{"d":"2026-02-20","o":23.93,"h":24.28,"l":23.57,"c":23.65,"v":363800},{"d":"2026-02-23","o":23.6,"h":23.8,"l":22.54,"c":22.94,"v":280600},{"d":"2026-02-24","o":22.78,"h":23.19,"l":22.74,"c":23.11,"v":325200},{"d":"2026-02-25","o":23.2,"h":23.2,"l":22.34,"c":22.47,"v":452100},{"d":"2026-02-26","o":22.55,"h":22.8,"l":22.33,"c":22.75,"v":269200},{"d":"2026-02-27","o":22.53,"h":22.66,"l":21.99,"c":22.43,"v":1280200},{"d":"2026-03-02","o":21.84,"h":22.68,"l":21.75,"c":22.46,"v":383400},{"d":"2026-03-03","o":21.86,"h":22.19,"l":21.36,"c":22.06,"v":370100},{"d":"2026-03-04","o":22.35,"h":22.57,"l":21.48,"c":22.03,"v":296700},{"d":"2026-03-05","o":21.72,"h":22.31,"l":20.9,"c":21.35,"v":703800},{"d":"2026-03-06","o":21.1,"h":21.1,"l":20.47,"c":20.76,"v":483000},{"d":"2026-03-09","o":20.35,"h":21.46,"l":19.86,"c":21.37,"v":629100},{"d":"2026-03-10","o":21.12,"h":21.89,"l":21.01,"c":21.43,"v":438400},{"d":"2026-03-11","o":21.37,"h":21.79,"l":21.18,"c":21.6,"v":649800},{"d":"2026-03-12","o":21.72,"h":21.84,"l":18.9,"c":19.06,"v":3526500},{"d":"2026-03-13","o":19.2,"h":20.12,"l":18.91,"c":19.75,"v":1980900},{"d":"2026-03-16","o":19.97,"h":20.52,"l":19.67,"c":20.17,"v":2027900},{"d":"2026-03-17","o":20.4,"h":20.8,"l":20.06,"c":20.46,"v":1260800},{"d":"2026-03-18","o":20.25,"h":20.5,"l":19.97,"c":19.97,"v":991600},{"d":"2026-03-19","o":19.82,"h":20.25,"l":19.22,"c":19.48,"v":610900},{"d":"2026-03-20","o":19.44,"h":19.73,"l":18.64,"c":19.34,"v":1585000},{"d":"2026-03-23","o":19.68,"h":20.48,"l":19.27,"c":19.81,"v":952700},{"d":"2026-03-24","o":19.52,"h":19.83,"l":19.16,"c":19.41,"v":754000},{"d":"2026-03-25","o":19.79,"h":20.19,"l":19.56,"c":20.12,"v":1023300},{"d":"2026-03-26","o":19.93,"h":20.65,"l":19.63,"c":19.64,"v":840500},{"d":"2026-03-27","o":19.45,"h":19.93,"l":19.23,"c":19.53,"v":763800},{"d":"2026-03-30","o":19.72,"h":19.79,"l":19.29,"c":19.5,"v":805800},{"d":"2026-03-31","o":19.85,"h":20.86,"l":19.82,"c":20.74,"v":805993},{"d":"2026-04-01","o":20.65,"h":21.69,"l":20.06,"c":21.46,"v":723692},{"d":"2026-04-02","o":21.1,"h":21.47,"l":20.71,"c":21.36,"v":1210965},{"d":"2026-04-06","o":21.26,"h":21.81,"l":21.06,"c":21.63,"v":660775},{"d":"2026-04-07","o":21.43,"h":22.35,"l":21.31,"c":22.29,"v":717578},{"d":"2026-04-08","o":23.18,"h":23.75,"l":22.84,"c":23.56,"v":1087342},{"d":"2026-04-09","o":23.41,"h":24.09,"l":23.27,"c":23.37,"v":1080784},{"d":"2026-04-10","o":23.54,"h":24.18,"l":23.27,"c":23.85,"v":763472},{"d":"2026-04-13","o":23.82,"h":25.03,"l":23.41,"c":24.9,"v":1364770},{"d":"2026-04-14","o":25.02,"h":25.23,"l":24.83,"c":24.98,"v":1279187},{"d":"2026-04-15","o":25,"h":25.17,"l":24.33,"c":25,"v":818442},{"d":"2026-04-16","o":24.97,"h":25.26,"l":24.19,"c":24.47,"v":1398406},{"d":"2026-04-17","o":24.88,"h":25.36,"l":24.64,"c":25.19,"v":1750227},{"d":"2026-04-20","o":25.09,"h":26.33,"l":24.91,"c":26.32,"v":1115434},{"d":"2026-04-21","o":26.19,"h":26.36,"l":25.64,"c":25.8,"v":777034},{"d":"2026-04-22","o":25.98,"h":26.19,"l":24.68,"c":24.72,"v":540923},{"d":"2026-04-23","o":24.73,"h":24.89,"l":24.19,"c":24.51,"v":631434},{"d":"2026-04-24","o":24.5,"h":24.83,"l":23.75,"c":24.07,"v":500905},{"d":"2026-04-27","o":24.04,"h":24.64,"l":24,"c":24.64,"v":388804},{"d":"2026-04-28","o":24.73,"h":25.29,"l":24.33,"c":25.25,"v":413417},{"d":"2026-04-29","o":25.15,"h":25.48,"l":24.5,"c":24.77,"v":553559},{"d":"2026-04-30","o":25.06,"h":25.41,"l":24.85,"c":25.37,"v":528149},{"d":"2026-05-01","o":25.54,"h":25.76,"l":25.13,"c":25.43,"v":631444},{"d":"2026-05-04","o":25.34,"h":25.99,"l":25.2,"c":25.59,"v":645819},{"d":"2026-05-05","o":25.75,"h":25.9,"l":25.39,"c":25.6,"v":289529},{"d":"2026-05-06","o":26,"h":26.43,"l":25.55,"c":25.97,"v":408769},{"d":"2026-05-07","o":26.07,"h":26.07,"l":25.1,"c":25.12,"v":392225},{"d":"2026-05-08","o":25.23,"h":25.46,"l":25.01,"c":25.41,"v":223561},{"d":"2026-05-11","o":25.31,"h":25.87,"l":25,"c":25.4,"v":721341},{"d":"2026-05-12","o":25.9,"h":26.4,"l":24.71,"c":25.25,"v":851052},{"d":"2026-05-13","o":25.09,"h":25.38,"l":24.12,"c":25.12,"v":884994},{"d":"2026-05-14","o":25.3,"h":25.62,"l":24.41,"c":24.67,"v":614051},{"d":"2026-05-15","o":24.48,"h":24.51,"l":23.83,"c":23.83,"v":550268},{"d":"2026-05-18","o":23.98,"h":24.08,"l":23.5,"c":23.89,"v":632577},{"d":"2026-05-19","o":23.61,"h":23.69,"l":23.01,"c":23.51,"v":437597}]