[{"d":"2025-07-30","o":38,"h":48.43,"l":36.25,"c":38.53,"v":5479500},{"d":"2025-07-31","o":42.23,"h":51.76,"l":41.17,"c":43.85,"v":4133600},{"d":"2025-08-01","o":41.5,"h":42.3,"l":37.3,"c":39.51,"v":970900},{"d":"2025-08-04","o":39.87,"h":40.56,"l":35,"c":38.16,"v":662000},{"d":"2025-08-05","o":38.17,"h":38.86,"l":35.02,"c":35.56,"v":379200},{"d":"2025-08-06","o":35,"h":43.17,"l":32.89,"c":43.17,"v":563300},{"d":"2025-08-07","o":42.31,"h":42.9,"l":39.38,"c":40.8,"v":347300},{"d":"2025-08-08","o":40.82,"h":42.09,"l":37.21,"c":39.47,"v":253600},{"d":"2025-08-11","o":38.99,"h":40.66,"l":36.16,"c":36.39,"v":286000},{"d":"2025-08-12","o":37.95,"h":41.77,"l":37.4,"c":41.3,"v":369300},{"d":"2025-08-13","o":41.3,"h":41.74,"l":37.5,"c":38.34,"v":302700},{"d":"2025-08-14","o":37.57,"h":39.5,"l":36.6,"c":37.79,"v":326800},{"d":"2025-08-15","o":38.05,"h":39.1,"l":37,"c":37.98,"v":145200},{"d":"2025-08-18","o":39.32,"h":40.82,"l":38.22,"c":38.56,"v":186900},{"d":"2025-08-19","o":38.68,"h":39.02,"l":35.25,"c":36.04,"v":244900},{"d":"2025-08-20","o":35.2,"h":36.58,"l":34.5,"c":35.71,"v":339700},{"d":"2025-08-21","o":35.65,"h":39.11,"l":35.65,"c":37.01,"v":336200},{"d":"2025-08-22","o":37.12,"h":39.36,"l":35.5,"c":38.47,"v":211100},{"d":"2025-08-25","o":38.25,"h":39.33,"l":36.88,"c":38.49,"v":163900},{"d":"2025-08-26","o":38.49,"h":40.98,"l":38.27,"c":40.94,"v":154000},{"d":"2025-08-27","o":40.85,"h":40.85,"l":38.31,"c":39.83,"v":107400},{"d":"2025-08-28","o":40,"h":40.62,"l":38.31,"c":39.11,"v":127400},{"d":"2025-08-29","o":38.89,"h":40.38,"l":38.89,"c":39.71,"v":109500},{"d":"2025-09-02","o":40.19,"h":40.19,"l":36.5,"c":37.01,"v":164100},{"d":"2025-09-03","o":37.05,"h":39.06,"l":37.05,"c":38.4,"v":131600},{"d":"2025-09-04","o":38.4,"h":40.75,"l":36.6,"c":40.59,"v":236200},{"d":"2025-09-05","o":36.56,"h":36.71,"l":34.28,"c":34.44,"v":651900},{"d":"2025-09-08","o":34.45,"h":35.17,"l":31.6,"c":33.24,"v":417600},{"d":"2025-09-09","o":33.84,"h":36.6,"l":33.6,"c":36.59,"v":221800},{"d":"2025-09-10","o":36,"h":37.49,"l":34.76,"c":35.04,"v":143000},{"d":"2025-09-11","o":34.44,"h":36.97,"l":34.44,"c":36.57,"v":138100},{"d":"2025-09-12","o":36.1,"h":36.81,"l":33.71,"c":34.45,"v":195000},{"d":"2025-09-15","o":34.42,"h":35.23,"l":33.25,"c":34.69,"v":140500},{"d":"2025-09-16","o":34.83,"h":35.15,"l":33.9,"c":34.68,"v":111700},{"d":"2025-09-17","o":34.02,"h":34.6,"l":32.64,"c":32.97,"v":165400},{"d":"2025-09-18","o":33.69,"h":35,"l":32.87,"c":33.02,"v":289100},{"d":"2025-09-19","o":33.1,"h":33.68,"l":31.21,"c":31.21,"v":1108700},{"d":"2025-09-22","o":31.02,"h":32.74,"l":31.02,"c":32.06,"v":235100},{"d":"2025-09-23","o":32.35,"h":32.74,"l":31.7,"c":32.2,"v":142700},{"d":"2025-09-24","o":32.59,"h":32.81,"l":31.3,"c":31.4,"v":75500},{"d":"2025-09-25","o":31.06,"h":31.38,"l":30.25,"c":30.38,"v":149300},{"d":"2025-09-26","o":30.4,"h":31,"l":29.21,"c":30.08,"v":261900},{"d":"2025-09-29","o":30.19,"h":30.87,"l":30.19,"c":30.4,"v":146600},{"d":"2025-09-30","o":29.9,"h":30.4,"l":28.83,"c":29.92,"v":352100},{"d":"2025-10-01","o":29.85,"h":30.2,"l":28.92,"c":29.87,"v":290800},{"d":"2025-10-02","o":29.85,"h":30.15,"l":28.61,"c":29.68,"v":423700},{"d":"2025-10-03","o":29.66,"h":30.38,"l":29.33,"c":29.83,"v":174800},{"d":"2025-10-06","o":30.4,"h":31.92,"l":30,"c":31.22,"v":142100},{"d":"2025-10-07","o":31.5,"h":32.66,"l":31.5,"c":32.1,"v":178300},{"d":"2025-10-08","o":32.56,"h":34.82,"l":32.36,"c":33.83,"v":176700},{"d":"2025-10-09","o":34,"h":34.08,"l":31.75,"c":32.29,"v":95200},{"d":"2025-10-10","o":32.19,"h":32.87,"l":30.77,"c":30.77,"v":125500},{"d":"2025-10-13","o":31.64,"h":32.24,"l":31.4,"c":32.08,"v":70000},{"d":"2025-10-14","o":31.84,"h":32.43,"l":30.45,"c":32.04,"v":70100},{"d":"2025-10-15","o":32.48,"h":33.28,"l":31.57,"c":31.57,"v":97200},{"d":"2025-10-16","o":32.01,"h":32.01,"l":29.24,"c":29.42,"v":100100},{"d":"2025-10-17","o":29.42,"h":30.64,"l":29.29,"c":30.36,"v":122400},{"d":"2025-10-20","o":30.79,"h":32.54,"l":30.74,"c":31.78,"v":69400},{"d":"2025-10-21","o":32.25,"h":32.25,"l":31.25,"c":31.91,"v":47500},{"d":"2025-10-22","o":31.74,"h":31.74,"l":29.4,"c":29.63,"v":185200},{"d":"2025-10-23","o":29.72,"h":30.41,"l":29.66,"c":30.36,"v":55500},{"d":"2025-10-24","o":30.68,"h":31.22,"l":30.51,"c":31.09,"v":61800},{"d":"2025-10-27","o":31.44,"h":31.58,"l":29.99,"c":30.45,"v":67600},{"d":"2025-10-28","o":29.89,"h":30.29,"l":29.51,"c":29.62,"v":76100},{"d":"2025-10-29","o":29.94,"h":31,"l":29.67,"c":30.41,"v":86000},{"d":"2025-10-30","o":30.18,"h":30.66,"l":29.53,"c":29.72,"v":70800},{"d":"2025-10-31","o":30.15,"h":30.86,"l":29.88,"c":30.56,"v":81800},{"d":"2025-11-03","o":30.78,"h":30.78,"l":29.01,"c":29.29,"v":71800},{"d":"2025-11-04","o":29,"h":29.05,"l":27.14,"c":27.54,"v":122100},{"d":"2025-11-05","o":27.5,"h":28.63,"l":27.17,"c":28.41,"v":75900},{"d":"2025-11-06","o":28.52,"h":29.53,"l":27.5,"c":29.21,"v":164900},{"d":"2025-11-07","o":28.67,"h":28.67,"l":24,"c":27.27,"v":327500},{"d":"2025-11-10","o":27.43,"h":28.99,"l":27.28,"c":28.75,"v":70900},{"d":"2025-11-11","o":29,"h":29.53,"l":28.13,"c":28.71,"v":53800},{"d":"2025-11-12","o":28.73,"h":29.08,"l":27.64,"c":28.05,"v":61800},{"d":"2025-11-13","o":27.95,"h":28.15,"l":25.82,"c":25.87,"v":131500},{"d":"2025-11-14","o":25.5,"h":25.88,"l":24.4,"c":24.66,"v":75000},{"d":"2025-11-17","o":24.7,"h":25.37,"l":23.9,"c":24.26,"v":92800},{"d":"2025-11-18","o":23.42,"h":24.03,"l":22.97,"c":23.06,"v":94200},{"d":"2025-11-19","o":22.99,"h":23.83,"l":22.81,"c":23.54,"v":98500},{"d":"2025-11-20","o":24.17,"h":24.66,"l":22.72,"c":22.76,"v":90500},{"d":"2025-11-21","o":22.7,"h":24.04,"l":22.12,"c":23.42,"v":120200},{"d":"2025-11-24","o":23.22,"h":23.93,"l":23.13,"c":23.75,"v":60200},{"d":"2025-11-25","o":23.87,"h":23.87,"l":22.81,"c":23.44,"v":62500},{"d":"2025-11-26","o":23.5,"h":24.35,"l":23.34,"c":24.08,"v":76400},{"d":"2025-11-28","o":24.4,"h":24.73,"l":24.01,"c":24.51,"v":42200},{"d":"2025-12-01","o":24,"h":24.43,"l":23.82,"c":23.93,"v":74400},{"d":"2025-12-02","o":24.29,"h":25.49,"l":24.29,"c":24.86,"v":68300},{"d":"2025-12-03","o":25.28,"h":28,"l":25.24,"c":27.53,"v":92400},{"d":"2025-12-04","o":27.83,"h":29.66,"l":27.24,"c":27.99,"v":149000},{"d":"2025-12-05","o":27.92,"h":29.29,"l":27.92,"c":29,"v":78700},{"d":"2025-12-08","o":29.38,"h":29.69,"l":28.15,"c":29.31,"v":58000},{"d":"2025-12-09","o":29.12,"h":30.76,"l":28.65,"c":29.47,"v":82500},{"d":"2025-12-10","o":29.33,"h":30.41,"l":29.17,"c":30.2,"v":75500},{"d":"2025-12-11","o":30.17,"h":30.65,"l":29.33,"c":30.16,"v":54500},{"d":"2025-12-12","o":30,"h":30,"l":28.95,"c":29.12,"v":57700},{"d":"2025-12-15","o":29.2,"h":29.9,"l":27.1,"c":27.38,"v":87900},{"d":"2025-12-16","o":27.1,"h":28.49,"l":27.1,"c":27.66,"v":51200},{"d":"2025-12-17","o":27.98,"h":28.33,"l":26.43,"c":27.21,"v":118100},{"d":"2025-12-18","o":27.6,"h":29.5,"l":27.22,"c":28.85,"v":126900},{"d":"2025-12-19","o":29.18,"h":30.64,"l":27.99,"c":30.37,"v":148200},{"d":"2025-12-22","o":30.51,"h":32.99,"l":30.06,"c":30.92,"v":108000},{"d":"2025-12-23","o":30.76,"h":31.09,"l":30.21,"c":30.41,"v":54900},{"d":"2025-12-24","o":30.12,"h":31.85,"l":30.12,"c":30.83,"v":45900},{"d":"2025-12-26","o":31.29,"h":31.29,"l":29.09,"c":30,"v":94300},{"d":"2025-12-29","o":29.58,"h":30.24,"l":28.86,"c":29.16,"v":92000},{"d":"2025-12-30","o":29.51,"h":29.97,"l":29,"c":29.32,"v":93000},{"d":"2025-12-31","o":29.11,"h":29.98,"l":28.4,"c":28.5,"v":128100},{"d":"2026-01-02","o":28.4,"h":30.48,"l":28.4,"c":30.35,"v":169300},{"d":"2026-01-05","o":30.48,"h":32.17,"l":30.48,"c":30.67,"v":110200},{"d":"2026-01-06","o":30.4,"h":32.48,"l":30.16,"c":32.35,"v":58600},{"d":"2026-01-07","o":32.16,"h":32.41,"l":31.55,"c":32.29,"v":68800},{"d":"2026-01-08","o":32,"h":32.49,"l":31.07,"c":32.4,"v":59200},{"d":"2026-01-09","o":32.5,"h":33.74,"l":31.5,"c":33.34,"v":108300},{"d":"2026-01-12","o":33,"h":35.78,"l":32.71,"c":35.19,"v":114800},{"d":"2026-01-13","o":35.57,"h":35.57,"l":32,"c":32.88,"v":205200},{"d":"2026-01-14","o":33,"h":35.98,"l":32.59,"c":35.22,"v":138200},{"d":"2026-01-15","o":35.75,"h":37.41,"l":34.8,"c":34.89,"v":140600},{"d":"2026-01-16","o":35.2,"h":36.5,"l":34.61,"c":34.64,"v":126400},{"d":"2026-01-20","o":33.56,"h":34.64,"l":32.95,"c":33.02,"v":133600},{"d":"2026-01-21","o":32,"h":33.97,"l":31.76,"c":33.03,"v":197000},{"d":"2026-01-22","o":33.79,"h":36.88,"l":32.26,"c":32.7,"v":319700},{"d":"2026-01-23","o":33.88,"h":35.17,"l":32.75,"c":33.26,"v":1536900},{"d":"2026-01-26","o":33.43,"h":33.49,"l":30.96,"c":31.72,"v":519000},{"d":"2026-01-27","o":31.7,"h":32.24,"l":30.35,"c":31.37,"v":506500},{"d":"2026-01-28","o":31.79,"h":33.07,"l":31.75,"c":32.67,"v":502100},{"d":"2026-01-29","o":32.25,"h":33.13,"l":31.17,"c":32.99,"v":420700},{"d":"2026-01-30","o":32.25,"h":32.25,"l":29.65,"c":30.39,"v":616600},{"d":"2026-02-02","o":29.65,"h":31.62,"l":29.65,"c":30.84,"v":305500},{"d":"2026-02-03","o":30.85,"h":31.12,"l":29.25,"c":30.32,"v":357800},{"d":"2026-02-04","o":29.92,"h":30.29,"l":28.9,"c":29.5,"v":291900},{"d":"2026-02-05","o":29.25,"h":29.6,"l":28.14,"c":28.72,"v":299300},{"d":"2026-02-06","o":29,"h":30.55,"l":28.59,"c":29.94,"v":196700},{"d":"2026-02-09","o":29.57,"h":31,"l":29,"c":29.69,"v":278800},{"d":"2026-02-10","o":29.72,"h":30.75,"l":29.34,"c":29.37,"v":240600},{"d":"2026-02-11","o":30,"h":30.29,"l":28.9,"c":29.32,"v":158000},{"d":"2026-02-12","o":29.32,"h":29.83,"l":28.3,"c":29.32,"v":262400},{"d":"2026-02-13","o":29.35,"h":30.8,"l":29.11,"c":29.59,"v":192900},{"d":"2026-02-17","o":29.14,"h":30.09,"l":28.51,"c":29.63,"v":200200},{"d":"2026-02-18","o":29.61,"h":30.42,"l":29.46,"c":29.65,"v":195500},{"d":"2026-02-19","o":29.03,"h":30.3,"l":29.03,"c":30.18,"v":206200},{"d":"2026-02-20","o":29.89,"h":30.5,"l":29.43,"c":29.74,"v":169700},{"d":"2026-02-23","o":29.44,"h":30.13,"l":29.05,"c":30.07,"v":287100},{"d":"2026-02-24","o":30.21,"h":31.99,"l":30.12,"c":31.54,"v":508400},{"d":"2026-02-25","o":31.8,"h":33.34,"l":31.65,"c":32.61,"v":408400},{"d":"2026-02-26","o":32.81,"h":33,"l":31.39,"c":32.36,"v":181700},{"d":"2026-02-27","o":31.98,"h":32.3,"l":30.35,"c":30.7,"v":155000},{"d":"2026-03-02","o":30.34,"h":31.86,"l":30.23,"c":30.76,"v":255200},{"d":"2026-03-03","o":29.86,"h":29.93,"l":28.5,"c":29.3,"v":352700},{"d":"2026-03-04","o":29.44,"h":29.5,"l":28,"c":28.07,"v":339200},{"d":"2026-03-05","o":29.89,"h":32.24,"l":28.63,"c":30.06,"v":1012100},{"d":"2026-03-06","o":29.5,"h":30.07,"l":28.3,"c":28.39,"v":560800},{"d":"2026-03-09","o":28,"h":29.1,"l":27.41,"c":29.04,"v":283500},{"d":"2026-03-10","o":29.56,"h":31.25,"l":29.21,"c":30.63,"v":275700},{"d":"2026-03-11","o":30.13,"h":31.44,"l":30.13,"c":31.35,"v":371300},{"d":"2026-03-12","o":30.66,"h":30.71,"l":26.91,"c":26.92,"v":530400},{"d":"2026-03-13","o":27.32,"h":28.09,"l":25.33,"c":25.36,"v":661400},{"d":"2026-03-16","o":26.25,"h":27.42,"l":26,"c":26.25,"v":283700},{"d":"2026-03-17","o":26.4,"h":27.49,"l":25.95,"c":25.98,"v":263200},{"d":"2026-03-18","o":26.11,"h":26.77,"l":25.52,"c":25.53,"v":286100},{"d":"2026-03-19","o":25,"h":26.44,"l":25,"c":25.91,"v":264500},{"d":"2026-03-20","o":26,"h":26.46,"l":23.79,"c":24.24,"v":2164300},{"d":"2026-03-23","o":25.31,"h":26.33,"l":24.89,"c":25.36,"v":349800},{"d":"2026-03-24","o":24.84,"h":25.8,"l":24.76,"c":25.39,"v":316600},{"d":"2026-03-25","o":25.63,"h":26.6,"l":24.97,"c":25.21,"v":206600},{"d":"2026-03-26","o":24.83,"h":25.6,"l":24.5,"c":24.6,"v":219400},{"d":"2026-03-27","o":24.17,"h":24.5,"l":23.77,"c":23.77,"v":332900},{"d":"2026-03-30","o":24.08,"h":24.08,"l":22.75,"c":23.68,"v":327100},{"d":"2026-03-31","o":24.2,"h":25.41,"l":23.83,"c":25.41,"v":277293},{"d":"2026-04-01","o":25.88,"h":26.98,"l":25.42,"c":26.93,"v":429530},{"d":"2026-04-02","o":25.83,"h":29.05,"l":25.68,"c":28.53,"v":314889},{"d":"2026-04-06","o":28.63,"h":28.68,"l":27.62,"c":28.28,"v":163158},{"d":"2026-04-07","o":28.04,"h":28.11,"l":26.56,"c":27.75,"v":245337},{"d":"2026-04-08","o":29.1,"h":29.1,"l":27.91,"c":29.1,"v":476731},{"d":"2026-04-09","o":29.25,"h":29.32,"l":28.58,"c":28.82,"v":193004},{"d":"2026-04-10","o":29.19,"h":29.13,"l":28.28,"c":28.82,"v":143981},{"d":"2026-04-13","o":28.66,"h":29.79,"l":28.36,"c":29.54,"v":197204},{"d":"2026-04-14","o":29.92,"h":30.19,"l":29.41,"c":30,"v":203597},{"d":"2026-04-15","o":30,"h":31.6,"l":29.89,"c":31.6,"v":273738},{"d":"2026-04-16","o":31.8,"h":32.28,"l":30.67,"c":32.28,"v":366926},{"d":"2026-04-17","o":32.9,"h":35.03,"l":32.48,"c":34.76,"v":764733},{"d":"2026-04-20","o":34.4,"h":35.7,"l":33.94,"c":35.12,"v":212713},{"d":"2026-04-21","o":35.3,"h":36,"l":34.8,"c":35.3,"v":208545},{"d":"2026-04-22","o":35,"h":35.92,"l":34.5,"c":35.44,"v":197337},{"d":"2026-04-23","o":35.47,"h":35.75,"l":34.42,"c":35.08,"v":346502},{"d":"2026-04-24","o":35.77,"h":35.95,"l":34.85,"c":35.48,"v":246910},{"d":"2026-04-27","o":35.36,"h":35.47,"l":33.7,"c":34.82,"v":196976},{"d":"2026-04-28","o":33.59,"h":34.82,"l":32.05,"c":34.82,"v":163873},{"d":"2026-04-29","o":34.82,"h":34.8,"l":33.99,"c":34.75,"v":171477},{"d":"2026-04-30","o":35,"h":38,"l":34.41,"c":37.48,"v":426784},{"d":"2026-05-01","o":37.68,"h":40.47,"l":37.01,"c":40.39,"v":674689},{"d":"2026-05-04","o":41,"h":41.8,"l":39.24,"c":39.36,"v":408892},{"d":"2026-05-05","o":40,"h":40.99,"l":39.57,"c":40.49,"v":271871},{"d":"2026-05-06","o":40.83,"h":41.5,"l":39.2,"c":41.35,"v":361997},{"d":"2026-05-07","o":41.1,"h":40.79,"l":37.47,"c":38,"v":534110},{"d":"2026-05-08","o":38.82,"h":44.18,"l":38.4,"c":44.18,"v":926205},{"d":"2026-05-11","o":44.19,"h":46.89,"l":44.14,"c":45.67,"v":870789},{"d":"2026-05-12","o":53.14,"h":66.59,"l":53.14,"c":66.37,"v":2923455},{"d":"2026-05-13","o":68.25,"h":72.48,"l":62.81,"c":71.29,"v":1647043},{"d":"2026-05-14","o":71.07,"h":73.32,"l":67.28,"c":73.3,"v":1024595},{"d":"2026-05-15","o":69.69,"h":73.61,"l":66.5,"c":70.57,"v":918318},{"d":"2026-05-18","o":70.79,"h":73,"l":67.3,"c":71.34,"v":996441},{"d":"2026-05-19","o":69.64,"h":73.5,"l":65.41,"c":71.14,"v":1073478}]