[{"d":"2025-09-11","o":17.91,"h":20.39,"l":12.06,"c":13,"v":577800},{"d":"2025-09-12","o":16.95,"h":17.98,"l":10.35,"c":13.26,"v":1069100},{"d":"2025-09-15","o":14.64,"h":18.9,"l":13.52,"c":16,"v":1169600},{"d":"2025-09-16","o":17.5,"h":18,"l":12.02,"c":13.01,"v":1039800},{"d":"2025-09-17","o":13.06,"h":13.34,"l":7.67,"c":8.81,"v":2907000},{"d":"2025-09-18","o":9.05,"h":9.5,"l":6.75,"c":6.93,"v":1702300},{"d":"2025-09-19","o":7,"h":7.09,"l":5.92,"c":6,"v":1399400},{"d":"2025-09-22","o":6.5,"h":6.97,"l":5.75,"c":5.79,"v":1224900},{"d":"2025-09-23","o":5.9,"h":5.98,"l":4.52,"c":5,"v":2316900},{"d":"2025-09-24","o":5,"h":5.05,"l":4.35,"c":4.36,"v":1111900},{"d":"2025-09-25","o":4.36,"h":4.45,"l":3.98,"c":4,"v":1279900},{"d":"2025-09-26","o":3.98,"h":4.2,"l":3.77,"c":3.96,"v":1267000},{"d":"2025-09-29","o":4.37,"h":5.73,"l":4.29,"c":5.54,"v":2869100},{"d":"2025-09-30","o":5.27,"h":5.82,"l":5.21,"c":5.81,"v":1012300},{"d":"2025-10-01","o":5.94,"h":8.16,"l":5.93,"c":7.76,"v":3099400},{"d":"2025-10-02","o":9.76,"h":9.85,"l":8.63,"c":9.32,"v":6874300},{"d":"2025-10-03","o":9.59,"h":9.67,"l":8.51,"c":8.59,"v":2443800},{"d":"2025-10-06","o":8.6,"h":8.8,"l":7.75,"c":8.31,"v":1354600},{"d":"2025-10-07","o":8.15,"h":8.26,"l":7.39,"c":7.49,"v":1018900},{"d":"2025-10-08","o":7.38,"h":7.54,"l":6.77,"c":6.89,"v":1252200},{"d":"2025-10-09","o":6.78,"h":6.98,"l":6.59,"c":6.91,"v":852400},{"d":"2025-10-10","o":6.93,"h":6.99,"l":6.4,"c":6.61,"v":986400},{"d":"2025-10-13","o":6.75,"h":6.88,"l":6.42,"c":6.67,"v":502100},{"d":"2025-10-14","o":6.62,"h":7.47,"l":6.35,"c":7.4,"v":782800},{"d":"2025-10-15","o":7.58,"h":7.58,"l":6.85,"c":6.97,"v":746600},{"d":"2025-10-16","o":6.96,"h":7.05,"l":6.67,"c":6.81,"v":382900},{"d":"2025-10-17","o":6.93,"h":7.24,"l":6.82,"c":6.99,"v":814300},{"d":"2025-10-20","o":7,"h":7.36,"l":6.9,"c":7.36,"v":500700},{"d":"2025-10-21","o":7.35,"h":7.35,"l":6.98,"c":7.15,"v":522100},{"d":"2025-10-22","o":7,"h":7.17,"l":6.82,"c":6.83,"v":343800},{"d":"2025-10-23","o":6.93,"h":7.05,"l":6.81,"c":6.93,"v":412600},{"d":"2025-10-24","o":6.99,"h":7,"l":6.6,"c":6.83,"v":297300},{"d":"2025-10-27","o":6.88,"h":6.9,"l":6.53,"c":6.69,"v":307100},{"d":"2025-10-28","o":6.71,"h":6.8,"l":6.34,"c":6.45,"v":462000},{"d":"2025-10-29","o":6.5,"h":6.58,"l":6.2,"c":6.33,"v":513600},{"d":"2025-10-30","o":6.3,"h":6.37,"l":5.95,"c":6.25,"v":550800},{"d":"2025-10-31","o":6.3,"h":6.55,"l":5.9,"c":6.4,"v":564100},{"d":"2025-11-03","o":6.64,"h":6.78,"l":6.24,"c":6.59,"v":347100},{"d":"2025-11-04","o":6.39,"h":6.55,"l":6.13,"c":6.17,"v":175100},{"d":"2025-11-05","o":6.3,"h":6.62,"l":6,"c":6.54,"v":265500},{"d":"2025-11-06","o":6.26,"h":6.64,"l":6.16,"c":6.42,"v":540300},{"d":"2025-11-07","o":6.25,"h":6.32,"l":5.92,"c":6.03,"v":464900},{"d":"2025-11-10","o":6.31,"h":6.34,"l":5.6,"c":5.63,"v":689600},{"d":"2025-11-11","o":5.76,"h":5.78,"l":5.41,"c":5.52,"v":404900},{"d":"2025-11-12","o":5.58,"h":5.72,"l":5.2,"c":5.36,"v":422700},{"d":"2025-11-13","o":5.33,"h":5.38,"l":5.08,"c":5.25,"v":756500},{"d":"2025-11-14","o":5.25,"h":6.02,"l":5.06,"c":5.98,"v":1185500},{"d":"2025-11-17","o":6.2,"h":6.75,"l":6.05,"c":6.14,"v":880400},{"d":"2025-11-18","o":6.05,"h":6.05,"l":5.72,"c":5.95,"v":696400},{"d":"2025-11-19","o":5.83,"h":6.15,"l":5.28,"c":5.28,"v":417800},{"d":"2025-11-20","o":5.36,"h":5.42,"l":5.1,"c":5.18,"v":576900},{"d":"2025-11-21","o":5.2,"h":5.25,"l":4.7,"c":5.04,"v":1116500},{"d":"2025-11-24","o":5.16,"h":5.28,"l":4.71,"c":4.76,"v":749400},{"d":"2025-11-25","o":4.79,"h":4.89,"l":4.6,"c":4.66,"v":567000},{"d":"2025-11-26","o":4.7,"h":4.87,"l":4.47,"c":4.74,"v":672700},{"d":"2025-11-28","o":4.77,"h":5.2,"l":4.65,"c":4.88,"v":869200},{"d":"2025-12-01","o":4.75,"h":4.78,"l":4.41,"c":4.41,"v":843300},{"d":"2025-12-02","o":4.42,"h":4.44,"l":4.25,"c":4.37,"v":765900},{"d":"2025-12-03","o":4.38,"h":4.5,"l":4.2,"c":4.48,"v":722200},{"d":"2025-12-04","o":4.74,"h":5.42,"l":4.72,"c":5.14,"v":1687100},{"d":"2025-12-05","o":5.07,"h":5.2,"l":4.82,"c":5,"v":815200},{"d":"2025-12-08","o":5,"h":5.19,"l":4.74,"c":5.12,"v":1207400},{"d":"2025-12-09","o":5.14,"h":5.33,"l":5.03,"c":5.32,"v":912300},{"d":"2025-12-10","o":5.23,"h":5.62,"l":5.05,"c":5.28,"v":1309600},{"d":"2025-12-11","o":5.31,"h":5.43,"l":5.1,"c":5.22,"v":947500},{"d":"2025-12-12","o":5.18,"h":5.3,"l":4.9,"c":5.07,"v":707600},{"d":"2025-12-15","o":5.08,"h":5.4,"l":5.05,"c":5.07,"v":1180800},{"d":"2025-12-16","o":5.15,"h":5.29,"l":5.03,"c":5.25,"v":967500},{"d":"2025-12-17","o":5.24,"h":5.34,"l":5,"c":5,"v":891900},{"d":"2025-12-18","o":5.15,"h":5.56,"l":5.14,"c":5.26,"v":1495100},{"d":"2025-12-19","o":5.31,"h":5.67,"l":5.2,"c":5.39,"v":6213300},{"d":"2025-12-22","o":5.5,"h":5.62,"l":4.85,"c":4.96,"v":1206100},{"d":"2025-12-23","o":5.1,"h":5.14,"l":4.85,"c":4.95,"v":764900},{"d":"2025-12-24","o":5,"h":5.06,"l":4.9,"c":5.04,"v":252000},{"d":"2025-12-26","o":5,"h":5.09,"l":4.82,"c":4.82,"v":684500},{"d":"2025-12-29","o":4.79,"h":4.9,"l":4.7,"c":4.71,"v":622700},{"d":"2025-12-30","o":4.72,"h":4.84,"l":4.66,"c":4.67,"v":585200},{"d":"2025-12-31","o":4.68,"h":4.73,"l":4.51,"c":4.67,"v":895800},{"d":"2026-01-02","o":4.71,"h":4.86,"l":4.53,"c":4.83,"v":639000},{"d":"2026-01-05","o":4.86,"h":4.95,"l":4.66,"c":4.66,"v":603800},{"d":"2026-01-06","o":4.6,"h":4.66,"l":4.26,"c":4.31,"v":1421200},{"d":"2026-01-07","o":4.35,"h":4.4,"l":4.14,"c":4.21,"v":687800},{"d":"2026-01-08","o":4.19,"h":4.26,"l":4.13,"c":4.15,"v":671900},{"d":"2026-01-09","o":4.18,"h":4.27,"l":4.06,"c":4.21,"v":507100},{"d":"2026-01-12","o":4.23,"h":4.31,"l":4.02,"c":4.31,"v":559300},{"d":"2026-01-13","o":4.31,"h":4.34,"l":4.13,"c":4.18,"v":514400},{"d":"2026-01-14","o":4.15,"h":4.33,"l":4.06,"c":4.2,"v":658700},{"d":"2026-01-15","o":4.21,"h":4.36,"l":4.05,"c":4.35,"v":1012700},{"d":"2026-01-16","o":4.36,"h":4.36,"l":4.14,"c":4.23,"v":523700},{"d":"2026-01-20","o":4.18,"h":4.58,"l":4.14,"c":4.45,"v":800600},{"d":"2026-01-21","o":4.47,"h":4.64,"l":4.32,"c":4.44,"v":445800},{"d":"2026-01-22","o":4.58,"h":4.69,"l":4.52,"c":4.55,"v":564700},{"d":"2026-01-23","o":4.55,"h":4.64,"l":4.29,"c":4.32,"v":423900},{"d":"2026-01-26","o":4.34,"h":4.37,"l":4.15,"c":4.2,"v":627300},{"d":"2026-01-27","o":4.2,"h":4.26,"l":4.15,"c":4.18,"v":429200},{"d":"2026-01-28","o":4.19,"h":4.24,"l":4.04,"c":4.06,"v":505500},{"d":"2026-01-29","o":4.04,"h":4.09,"l":3.87,"c":4.04,"v":1021700},{"d":"2026-01-30","o":4,"h":4.09,"l":3.85,"c":3.94,"v":835900},{"d":"2026-02-02","o":3.9,"h":3.99,"l":3.78,"c":3.78,"v":648500},{"d":"2026-02-03","o":3.77,"h":3.78,"l":3.47,"c":3.56,"v":1423500},{"d":"2026-02-04","o":3.54,"h":3.67,"l":3.18,"c":3.25,"v":1100900},{"d":"2026-02-05","o":3.26,"h":3.26,"l":2.99,"c":3.03,"v":942400},{"d":"2026-02-06","o":3.06,"h":3.51,"l":3.03,"c":3.39,"v":1030200},{"d":"2026-02-09","o":3.38,"h":3.53,"l":3.2,"c":3.51,"v":628500},{"d":"2026-02-10","o":3.49,"h":3.97,"l":3.49,"c":3.75,"v":781300},{"d":"2026-02-11","o":3.74,"h":3.78,"l":3.37,"c":3.56,"v":746900},{"d":"2026-02-12","o":3.54,"h":3.6,"l":3.21,"c":3.22,"v":463200},{"d":"2026-02-13","o":3.21,"h":3.35,"l":3.2,"c":3.27,"v":587900},{"d":"2026-02-17","o":3.26,"h":3.34,"l":3.12,"c":3.18,"v":685200},{"d":"2026-02-18","o":3.17,"h":3.43,"l":3.15,"c":3.38,"v":814300},{"d":"2026-02-19","o":3.34,"h":3.49,"l":3.25,"c":3.44,"v":724800},{"d":"2026-02-20","o":3.41,"h":3.7,"l":3.39,"c":3.51,"v":590000},{"d":"2026-02-23","o":3.46,"h":3.53,"l":3.21,"c":3.3,"v":497500},{"d":"2026-02-24","o":3.26,"h":3.35,"l":3.17,"c":3.26,"v":585100},{"d":"2026-02-25","o":3.39,"h":3.79,"l":3.33,"c":3.63,"v":1035400},{"d":"2026-02-26","o":3.67,"h":3.89,"l":3.59,"c":3.86,"v":988400},{"d":"2026-02-27","o":3.81,"h":4,"l":3.73,"c":3.92,"v":893700},{"d":"2026-03-02","o":3.79,"h":4.16,"l":3.75,"c":4.14,"v":1029400},{"d":"2026-03-03","o":4,"h":4.3,"l":3.9,"c":4.2,"v":628200},{"d":"2026-03-04","o":4.26,"h":4.56,"l":4.16,"c":4.43,"v":947900},{"d":"2026-03-05","o":4.4,"h":4.4,"l":4.1,"c":4.27,"v":752600},{"d":"2026-03-06","o":4.16,"h":4.55,"l":4.1,"c":4.44,"v":665700},{"d":"2026-03-09","o":4.36,"h":4.54,"l":4.23,"c":4.52,"v":730000},{"d":"2026-03-10","o":4.52,"h":4.54,"l":4.26,"c":4.32,"v":509000},{"d":"2026-03-11","o":4.31,"h":4.46,"l":4.31,"c":4.34,"v":329400},{"d":"2026-03-12","o":4.3,"h":4.54,"l":4.15,"c":4.46,"v":992200},{"d":"2026-03-13","o":4.15,"h":4.28,"l":3.65,"c":3.7,"v":1637400},{"d":"2026-03-16","o":3.71,"h":4.01,"l":3.7,"c":3.85,"v":749500},{"d":"2026-03-17","o":3.84,"h":3.94,"l":3.45,"c":3.49,"v":1055200},{"d":"2026-03-18","o":3.45,"h":3.48,"l":3.23,"c":3.31,"v":1362700},{"d":"2026-03-19","o":3.25,"h":3.27,"l":3.02,"c":3.04,"v":1207500},{"d":"2026-03-20","o":3.07,"h":3.23,"l":2.97,"c":3.16,"v":851600},{"d":"2026-03-23","o":3.18,"h":3.4,"l":3.13,"c":3.3,"v":791900},{"d":"2026-03-24","o":3.36,"h":3.36,"l":3.11,"c":3.13,"v":435500},{"d":"2026-03-25","o":3.17,"h":3.31,"l":3.08,"c":3.31,"v":599600},{"d":"2026-03-26","o":3.25,"h":3.38,"l":3.14,"c":3.19,"v":584800},{"d":"2026-03-27","o":3.14,"h":3.24,"l":3.06,"c":3.13,"v":680400},{"d":"2026-03-30","o":3.1,"h":3.24,"l":3.09,"c":3.15,"v":538500},{"d":"2026-03-31","o":3.2,"h":3.21,"l":3.03,"c":3.05,"v":750584},{"d":"2026-04-01","o":3.04,"h":3.09,"l":2.91,"c":3,"v":634991},{"d":"2026-04-02","o":2.92,"h":3.04,"l":2.88,"c":2.99,"v":607425},{"d":"2026-04-06","o":2.98,"h":3.12,"l":2.98,"c":2.99,"v":508566},{"d":"2026-04-07","o":2.98,"h":3.11,"l":2.9,"c":2.93,"v":538104},{"d":"2026-04-08","o":3.02,"h":3.04,"l":2.83,"c":2.87,"v":1142372},{"d":"2026-04-09","o":2.83,"h":2.9,"l":2.7,"c":2.87,"v":1020410},{"d":"2026-04-10","o":2.26,"h":2.3,"l":2.05,"c":2.18,"v":11835331},{"d":"2026-04-13","o":2.11,"h":2.23,"l":2.1,"c":2.18,"v":2877117},{"d":"2026-04-14","o":2.2,"h":2.3,"l":2.16,"c":2.3,"v":2437281},{"d":"2026-04-15","o":2.35,"h":2.43,"l":2.22,"c":2.43,"v":2157767},{"d":"2026-04-16","o":2.5,"h":2.5,"l":2.37,"c":2.5,"v":1492214},{"d":"2026-04-17","o":2.58,"h":2.82,"l":2.55,"c":2.62,"v":2410654},{"d":"2026-04-20","o":2.65,"h":2.75,"l":2.59,"c":2.63,"v":1334794},{"d":"2026-04-21","o":2.69,"h":2.7,"l":2.45,"c":2.47,"v":1489179},{"d":"2026-04-22","o":2.51,"h":2.58,"l":2.34,"c":2.34,"v":1409422},{"d":"2026-04-23","o":2.35,"h":2.4,"l":2.27,"c":2.36,"v":1971637},{"d":"2026-04-24","o":2.4,"h":2.57,"l":2.33,"c":2.52,"v":1180871},{"d":"2026-04-27","o":2.5,"h":2.74,"l":2.49,"c":2.61,"v":1363612},{"d":"2026-04-28","o":2.6,"h":2.64,"l":2.39,"c":2.42,"v":761917},{"d":"2026-04-29","o":2.39,"h":2.57,"l":2.39,"c":2.56,"v":1384095},{"d":"2026-04-30","o":2.52,"h":2.63,"l":2.48,"c":2.57,"v":1333378},{"d":"2026-05-01","o":2.82,"h":3.15,"l":2.77,"c":3.15,"v":3753135},{"d":"2026-05-04","o":3.13,"h":3.2,"l":2.99,"c":3.03,"v":1408494},{"d":"2026-05-05","o":3.05,"h":3.17,"l":2.88,"c":3.15,"v":1757376},{"d":"2026-05-06","o":3.1,"h":3.12,"l":2.97,"c":3.04,"v":1183711},{"d":"2026-05-07","o":3.04,"h":3.06,"l":2.73,"c":2.99,"v":1515894},{"d":"2026-05-08","o":2.98,"h":3.35,"l":2.93,"c":3.35,"v":2109745},{"d":"2026-05-11","o":3.33,"h":3.35,"l":3.01,"c":3.04,"v":1624537},{"d":"2026-05-12","o":3.02,"h":3.15,"l":2.93,"c":3.02,"v":1176914},{"d":"2026-05-13","o":2.96,"h":3.01,"l":2.83,"c":2.86,"v":876866},{"d":"2026-05-14","o":2.84,"h":2.91,"l":2.73,"c":2.83,"v":805932},{"d":"2026-05-15","o":2.79,"h":2.85,"l":2.7,"c":2.7,"v":1035994},{"d":"2026-05-18","o":2.67,"h":2.76,"l":2.56,"c":2.67,"v":1012205},{"d":"2026-05-19","o":2.65,"h":2.67,"l":2.54,"c":2.54,"v":672657}]