[{"d":"2025-07-08","o":3.6,"h":3.81,"l":3.2,"c":3.52,"v":1057700},{"d":"2025-07-09","o":3.6,"h":14.83,"l":3.5,"c":4.76,"v":5144700},{"d":"2025-07-10","o":4.01,"h":4.3,"l":3.6,"c":3.67,"v":772700},{"d":"2025-07-11","o":3.72,"h":3.9,"l":3.44,"c":3.51,"v":225400},{"d":"2025-07-14","o":3.51,"h":3.61,"l":2.8,"c":3.04,"v":380900},{"d":"2025-07-15","o":3.07,"h":7.16,"l":3.04,"c":4.58,"v":13168800},{"d":"2025-07-16","o":4.24,"h":4.91,"l":4.2,"c":4.7,"v":542500},{"d":"2025-07-17","o":4.72,"h":6.36,"l":4.41,"c":6.19,"v":580000},{"d":"2025-07-18","o":5.96,"h":9.72,"l":5.9,"c":7.81,"v":1075100},{"d":"2025-07-21","o":7.55,"h":10.98,"l":6.97,"c":10.98,"v":402400},{"d":"2025-07-22","o":11.42,"h":12.86,"l":10.07,"c":12.01,"v":618600},{"d":"2025-07-23","o":11.97,"h":21.7,"l":11,"c":19.12,"v":1131700},{"d":"2025-07-24","o":16.27,"h":25.8,"l":14,"c":24.98,"v":521900},{"d":"2025-07-25","o":24.21,"h":32.35,"l":23,"c":27.83,"v":269200},{"d":"2025-07-28","o":28.5,"h":29.33,"l":23.1,"c":26.01,"v":298000},{"d":"2025-07-29","o":25.64,"h":38.77,"l":25.64,"c":37.21,"v":359900},{"d":"2025-07-30","o":36.96,"h":41,"l":30,"c":35.2,"v":180900},{"d":"2025-07-31","o":36.13,"h":36.13,"l":22.94,"c":27.61,"v":146200},{"d":"2025-08-01","o":24.65,"h":32.54,"l":24.65,"c":31.35,"v":70500},{"d":"2025-08-04","o":30.37,"h":33.37,"l":30.36,"c":31,"v":37500},{"d":"2025-08-05","o":30.38,"h":31.99,"l":27.55,"c":29.69,"v":63500},{"d":"2025-08-06","o":29.29,"h":30.5,"l":26.58,"c":28.51,"v":64500},{"d":"2025-08-07","o":29.05,"h":31.13,"l":27.5,"c":30.4,"v":35200},{"d":"2025-08-08","o":30.28,"h":36,"l":30.1,"c":35.09,"v":45000},{"d":"2025-08-11","o":35.1,"h":36.26,"l":33.39,"c":35.34,"v":19900},{"d":"2025-08-12","o":35.14,"h":39.95,"l":34.56,"c":39.89,"v":24100},{"d":"2025-08-13","o":36.9,"h":44,"l":32.01,"c":39.8,"v":38600},{"d":"2025-08-14","o":39.51,"h":39.51,"l":31.01,"c":32,"v":63200},{"d":"2025-08-15","o":33.93,"h":36.67,"l":33.51,"c":36.5,"v":15800},{"d":"2025-08-18","o":33.01,"h":35.7,"l":33.01,"c":34.5,"v":9800},{"d":"2025-08-19","o":34.5,"h":35.99,"l":33.8,"c":34.87,"v":22700},{"d":"2025-08-20","o":34.92,"h":35.49,"l":30.81,"c":30.89,"v":36600},{"d":"2025-08-21","o":30.05,"h":34.5,"l":30.05,"c":33.51,"v":17800},{"d":"2025-08-22","o":34.29,"h":37.27,"l":34,"c":36.8,"v":20800},{"d":"2025-08-25","o":37.5,"h":42,"l":37.49,"c":41.7,"v":35700},{"d":"2025-08-26","o":42.17,"h":52.88,"l":42,"c":52.88,"v":27800},{"d":"2025-08-27","o":53.44,"h":54.75,"l":45.6,"c":48,"v":135900},{"d":"2025-08-28","o":46.71,"h":49.99,"l":43.1,"c":46.29,"v":108300},{"d":"2025-08-29","o":46,"h":46.6,"l":39.72,"c":40.72,"v":41400},{"d":"2025-09-02","o":42.04,"h":42.1,"l":39,"c":42.1,"v":26100},{"d":"2025-09-03","o":41.7,"h":43.6,"l":39.8,"c":40.22,"v":47000},{"d":"2025-09-04","o":40.9,"h":40.9,"l":37.5,"c":40,"v":11800},{"d":"2025-09-05","o":38.08,"h":43.42,"l":37.7,"c":40.62,"v":98700},{"d":"2025-09-08","o":40.62,"h":42.43,"l":36.99,"c":37.5,"v":13300},{"d":"2025-09-09","o":34.42,"h":43,"l":34,"c":43,"v":93100},{"d":"2025-09-10","o":38.9,"h":51.67,"l":38.9,"c":46,"v":221100},{"d":"2025-09-11","o":47.35,"h":48.1,"l":46,"c":48,"v":401500},{"d":"2025-09-12","o":48,"h":48,"l":40.51,"c":40.51,"v":73900},{"d":"2025-09-15","o":40.84,"h":42.5,"l":38.5,"c":39.5,"v":10700},{"d":"2025-09-16","o":41.85,"h":41.85,"l":40,"c":40.32,"v":6200},{"d":"2025-09-17","o":40,"h":40,"l":40,"c":40,"v":2700},{"d":"2025-09-18","o":40.45,"h":40.45,"l":32.91,"c":36.25,"v":15800},{"d":"2025-09-19","o":34.5,"h":40.05,"l":34.5,"c":40.05,"v":14700},{"d":"2025-09-22","o":36.99,"h":38.8,"l":35.23,"c":35.55,"v":9600},{"d":"2025-09-23","o":35,"h":38.97,"l":35,"c":37.06,"v":25200},{"d":"2025-09-24","o":36.07,"h":36.07,"l":35.45,"c":35.45,"v":4800},{"d":"2025-09-25","o":36.04,"h":36.32,"l":35.1,"c":35.1,"v":3300},{"d":"2025-09-26","o":35.45,"h":35.45,"l":29.1,"c":29.44,"v":26100},{"d":"2025-09-29","o":29.05,"h":31,"l":29.05,"c":29.91,"v":13200},{"d":"2025-09-30","o":30.5,"h":31.42,"l":29.6,"c":29.6,"v":13400},{"d":"2025-10-01","o":29.63,"h":30.3,"l":29.6,"c":30.05,"v":3400},{"d":"2025-10-02","o":29.27,"h":29.69,"l":28.9,"c":28.9,"v":15200},{"d":"2025-10-03","o":29.28,"h":29.28,"l":25,"c":26,"v":19300},{"d":"2025-10-06","o":26,"h":28,"l":25.5,"c":26.95,"v":15600},{"d":"2025-10-07","o":27.7,"h":29.5,"l":26.92,"c":27,"v":5600},{"d":"2025-10-08","o":27.56,"h":27.56,"l":27.2,"c":27.2,"v":1600},{"d":"2025-10-09","o":28,"h":28.5,"l":24,"c":24.31,"v":9800},{"d":"2025-10-10","o":26,"h":26,"l":23.91,"c":23.91,"v":9300},{"d":"2025-10-13","o":24,"h":25,"l":23.68,"c":25,"v":14200},{"d":"2025-10-14","o":24.41,"h":25.98,"l":24.2,"c":25.77,"v":14600},{"d":"2025-10-15","o":25.2,"h":26.34,"l":25.2,"c":25.51,"v":6500},{"d":"2025-10-16","o":25.51,"h":25.51,"l":25.51,"c":25.51,"v":0},{"d":"2025-10-17","o":25.5,"h":25.55,"l":24.33,"c":24.73,"v":4600},{"d":"2025-10-20","o":25.72,"h":26,"l":25.06,"c":25.39,"v":7900},{"d":"2025-10-21","o":25.51,"h":25.7,"l":25.5,"c":25.7,"v":1500},{"d":"2025-10-22","o":25.51,"h":25.51,"l":24.5,"c":24.5,"v":3300},{"d":"2025-10-23","o":25.35,"h":25.35,"l":24.9,"c":24.9,"v":5100},{"d":"2025-10-24","o":24.25,"h":25.65,"l":22.99,"c":24,"v":17300},{"d":"2025-10-27","o":23.55,"h":23.95,"l":23.53,"c":23.55,"v":5600},{"d":"2025-10-28","o":23.56,"h":23.56,"l":23.56,"c":23.56,"v":3300},{"d":"2025-10-29","o":24.85,"h":26,"l":24.85,"c":25.67,"v":6000},{"d":"2025-10-30","o":25.95,"h":25.95,"l":24.5,"c":25.62,"v":6200},{"d":"2025-10-31","o":26.11,"h":26.11,"l":26.11,"c":26.11,"v":2700},{"d":"2025-11-03","o":25.95,"h":28.49,"l":25.95,"c":28,"v":4900},{"d":"2025-11-04","o":27,"h":27,"l":25.03,"c":25.03,"v":2900},{"d":"2025-11-05","o":25.2,"h":25.85,"l":25.1,"c":25.56,"v":3800},{"d":"2025-11-06","o":26.04,"h":26.04,"l":26.04,"c":26.04,"v":3300},{"d":"2025-11-07","o":26,"h":26.4,"l":25.8,"c":26.4,"v":10400},{"d":"2025-11-10","o":26.8,"h":33.4,"l":26.8,"c":31.3,"v":19500},{"d":"2025-11-11","o":32.39,"h":34.97,"l":32.08,"c":33.5,"v":14400},{"d":"2025-11-12","o":33.5,"h":35.5,"l":33.5,"c":35.21,"v":7100},{"d":"2025-11-13","o":33.97,"h":34.25,"l":29.1,"c":29.7,"v":6300},{"d":"2025-11-14","o":32.55,"h":32.55,"l":30,"c":30,"v":4400},{"d":"2025-11-17","o":31.91,"h":33,"l":31.91,"c":32.69,"v":4800},{"d":"2025-11-18","o":31.5,"h":31.87,"l":30.25,"c":30.25,"v":9200},{"d":"2025-11-19","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":0},{"d":"2025-11-20","o":30.68,"h":30.68,"l":30.68,"c":30.68,"v":4600},{"d":"2025-11-21","o":30.9,"h":30.9,"l":29.79,"c":29.79,"v":7500},{"d":"2025-11-24","o":27.05,"h":29.34,"l":27.01,"c":28.5,"v":5800},{"d":"2025-11-25","o":28.5,"h":28.5,"l":27.5,"c":27.5,"v":3500},{"d":"2025-11-26","o":27,"h":27.99,"l":26.55,"c":26.55,"v":6900},{"d":"2025-11-28","o":25.16,"h":25.16,"l":14.76,"c":16.31,"v":35200},{"d":"2025-12-01","o":14.97,"h":17.8,"l":13.56,"c":16.95,"v":26200},{"d":"2025-12-02","o":15.35,"h":15.8,"l":15.04,"c":15.05,"v":8200},{"d":"2025-12-03","o":15.51,"h":16.2,"l":15.51,"c":15.54,"v":4100},{"d":"2025-12-04","o":15.78,"h":30,"l":15.63,"c":21.86,"v":116900},{"d":"2025-12-05","o":21.99,"h":23.2,"l":20.12,"c":20.12,"v":9600},{"d":"2025-12-08","o":21,"h":25.95,"l":21,"c":21.6,"v":17500},{"d":"2025-12-09","o":21.2,"h":22.5,"l":21.01,"c":22.5,"v":8000},{"d":"2025-12-10","o":22.41,"h":22.41,"l":19.95,"c":21,"v":9300},{"d":"2025-12-11","o":20.15,"h":20.46,"l":20.1,"c":20.46,"v":4900},{"d":"2025-12-12","o":19.8,"h":19.92,"l":19,"c":19.11,"v":11300},{"d":"2025-12-15","o":23,"h":23.69,"l":21.56,"c":23.17,"v":9400},{"d":"2025-12-16","o":21,"h":22.2,"l":20.16,"c":20.24,"v":26500},{"d":"2025-12-17","o":20.24,"h":20.24,"l":20.24,"c":20.24,"v":0},{"d":"2025-12-18","o":21.3,"h":21.4,"l":20.83,"c":20.83,"v":6600},{"d":"2025-12-19","o":21,"h":22.69,"l":21,"c":21.35,"v":8100},{"d":"2025-12-22","o":22.85,"h":23,"l":21,"c":21.3,"v":7300},{"d":"2025-12-23","o":22.04,"h":23.35,"l":20.25,"c":22.03,"v":17500},{"d":"2025-12-24","o":21.28,"h":22.25,"l":21.25,"c":22.24,"v":16100},{"d":"2025-12-26","o":22,"h":22.52,"l":22,"c":22.49,"v":11300},{"d":"2025-12-29","o":21.62,"h":21.87,"l":21.62,"c":21.87,"v":3500},{"d":"2025-12-30","o":23.19,"h":24.7,"l":23.19,"c":23.6,"v":6700},{"d":"2025-12-31","o":23.29,"h":23.52,"l":22.15,"c":22.15,"v":7700},{"d":"2026-01-02","o":22.71,"h":22.71,"l":22.71,"c":22.71,"v":1700},{"d":"2026-01-05","o":23.17,"h":23.3,"l":22.21,"c":23,"v":9800},{"d":"2026-01-06","o":24.47,"h":24.47,"l":22.83,"c":23.98,"v":5100},{"d":"2026-01-07","o":24.85,"h":24.88,"l":24.25,"c":24.25,"v":2500},{"d":"2026-01-08","o":25.3,"h":30.5,"l":22.56,"c":24.2,"v":36400},{"d":"2026-01-09","o":49.73,"h":108.68,"l":45.68,"c":86.85,"v":2935100},{"d":"2026-01-12","o":80,"h":98,"l":69,"c":93.02,"v":513600},{"d":"2026-01-13","o":84.93,"h":87.34,"l":64,"c":84.01,"v":154900},{"d":"2026-01-14","o":86,"h":154.5,"l":86,"c":143.24,"v":280400},{"d":"2026-01-15","o":167.12,"h":180.64,"l":128,"c":157.89,"v":118700},{"d":"2026-01-16","o":150.62,"h":153.97,"l":96.01,"c":99.66,"v":121300},{"d":"2026-01-20","o":97.21,"h":97.21,"l":71.09,"c":71.09,"v":56500},{"d":"2026-01-21","o":77.6,"h":83.48,"l":63,"c":69.05,"v":68500},{"d":"2026-01-22","o":83.13,"h":130,"l":52.03,"c":52.71,"v":243200},{"d":"2026-01-23","o":49.43,"h":58.14,"l":41.02,"c":53.02,"v":161800},{"d":"2026-01-26","o":53.01,"h":72,"l":53.01,"c":63.01,"v":175400},{"d":"2026-01-27","o":61.77,"h":73.33,"l":59,"c":72.12,"v":153100},{"d":"2026-01-28","o":67,"h":76,"l":65,"c":70.98,"v":180600},{"d":"2026-01-29","o":68.7,"h":71,"l":63.24,"c":67.7,"v":108300},{"d":"2026-01-30","o":68.34,"h":83,"l":68.34,"c":83,"v":123800},{"d":"2026-02-02","o":77.22,"h":81,"l":77,"c":77,"v":172900},{"d":"2026-02-03","o":77.78,"h":79.52,"l":68.29,"c":75.91,"v":104000},{"d":"2026-02-04","o":73.76,"h":81.99,"l":70,"c":80.2,"v":108000},{"d":"2026-02-05","o":78.49,"h":79,"l":73.01,"c":73.01,"v":96500},{"d":"2026-02-06","o":73.16,"h":83,"l":72,"c":81.98,"v":87200},{"d":"2026-02-09","o":75.23,"h":81.49,"l":75,"c":77.66,"v":135400},{"d":"2026-02-10","o":76.61,"h":79.49,"l":71,"c":78.5,"v":107700},{"d":"2026-02-11","o":74.86,"h":75.12,"l":64.04,"c":73.31,"v":97900},{"d":"2026-02-12","o":65.44,"h":81,"l":62.05,"c":62.3,"v":306500},{"d":"2026-02-13","o":63.16,"h":65.32,"l":25,"c":31.13,"v":308400},{"d":"2026-02-17","o":42.99,"h":43.03,"l":18.03,"c":18.03,"v":205900},{"d":"2026-02-18","o":19.26,"h":19.77,"l":14.94,"c":14.94,"v":100300},{"d":"2026-02-19","o":14.62,"h":15.31,"l":10.89,"c":11.19,"v":92900},{"d":"2026-02-20","o":12.99,"h":14,"l":9.1,"c":9.32,"v":2950800},{"d":"2026-02-23","o":9.75,"h":9.75,"l":8.05,"c":8.18,"v":235100},{"d":"2026-02-24","o":8.85,"h":16.34,"l":8.85,"c":12.51,"v":3732200},{"d":"2026-02-25","o":13.58,"h":15.4,"l":12.63,"c":13.06,"v":1230300},{"d":"2026-02-26","o":12.62,"h":13.5,"l":12.2,"c":12.8,"v":471500},{"d":"2026-02-27","o":12.61,"h":12.63,"l":9.23,"c":10.39,"v":147500},{"d":"2026-03-02","o":9.37,"h":11.65,"l":9.3,"c":9.95,"v":108600},{"d":"2026-03-03","o":9.77,"h":10.4,"l":9.1,"c":9.48,"v":91600},{"d":"2026-03-04","o":9.4,"h":10.15,"l":9.13,"c":9.13,"v":73700},{"d":"2026-03-05","o":9.5,"h":9.85,"l":8.9,"c":9.25,"v":73400},{"d":"2026-03-06","o":9,"h":9.41,"l":8.65,"c":9.07,"v":53700},{"d":"2026-03-09","o":8.95,"h":9.18,"l":8.29,"c":8.5,"v":49600},{"d":"2026-03-10","o":8.37,"h":8.56,"l":8.17,"c":8.37,"v":33700},{"d":"2026-03-11","o":8.39,"h":9.39,"l":8.3,"c":8.92,"v":57600},{"d":"2026-03-12","o":8.86,"h":9.3,"l":8.81,"c":8.99,"v":33800},{"d":"2026-03-13","o":8.95,"h":9.14,"l":8.38,"c":8.56,"v":25400},{"d":"2026-03-16","o":8.38,"h":9.17,"l":8.25,"c":8.64,"v":44800},{"d":"2026-03-17","o":8.65,"h":8.75,"l":8.5,"c":8.51,"v":28500},{"d":"2026-03-18","o":8.5,"h":9.43,"l":8.39,"c":9.36,"v":33100},{"d":"2026-03-19","o":8.68,"h":9.02,"l":8.66,"c":8.69,"v":17200},{"d":"2026-03-20","o":8.97,"h":9,"l":8.41,"c":8.52,"v":10100},{"d":"2026-03-23","o":8.69,"h":8.69,"l":8.06,"c":8.55,"v":24400},{"d":"2026-03-24","o":8.54,"h":8.67,"l":8.22,"c":8.57,"v":11700},{"d":"2026-03-25","o":8.5,"h":8.63,"l":8.12,"c":8.55,"v":9400},{"d":"2026-03-26","o":8.61,"h":8.69,"l":8.36,"c":8.61,"v":13100},{"d":"2026-03-27","o":8.33,"h":8.39,"l":8.12,"c":8.21,"v":18200},{"d":"2026-03-30","o":8.12,"h":8.24,"l":7.81,"c":7.97,"v":17000},{"d":"2026-03-31","o":7.5,"h":8.5,"l":7.4,"c":8.49,"v":13722},{"d":"2026-04-01","o":8.7,"h":10.6,"l":8.7,"c":9.37,"v":69711},{"d":"2026-04-02","o":8.55,"h":9.84,"l":8.4,"c":8.95,"v":11218},{"d":"2026-04-06","o":9.49,"h":9.49,"l":8.64,"c":9.23,"v":5979},{"d":"2026-04-07","o":9.01,"h":9.48,"l":8.5,"c":8.81,"v":12951},{"d":"2026-04-08","o":9.03,"h":9.37,"l":8.8,"c":9.09,"v":21749},{"d":"2026-04-09","o":9.17,"h":9.17,"l":8.64,"c":8.86,"v":10969},{"d":"2026-04-10","o":8.96,"h":8.99,"l":8.5,"c":8.83,"v":41229},{"d":"2026-04-13","o":8.58,"h":8.76,"l":8.23,"c":8.52,"v":12196},{"d":"2026-04-14","o":8.69,"h":8.83,"l":8.24,"c":8.59,"v":6391},{"d":"2026-04-15","o":8.76,"h":8.79,"l":8.5,"c":8.72,"v":5217},{"d":"2026-04-16","o":8.75,"h":8.77,"l":8.4,"c":8.57,"v":9214},{"d":"2026-04-17","o":8.36,"h":8.91,"l":8.1,"c":8.39,"v":25338},{"d":"2026-04-20","o":8.3,"h":8.39,"l":8.15,"c":8.34,"v":13936},{"d":"2026-04-21","o":8.21,"h":8.69,"l":8.19,"c":8.52,"v":14237},{"d":"2026-04-22","o":8.56,"h":8.91,"l":8.23,"c":8.29,"v":6361},{"d":"2026-04-23","o":8.35,"h":8.91,"l":8.01,"c":8.17,"v":15754},{"d":"2026-04-24","o":8.17,"h":8.53,"l":7.64,"c":7.71,"v":5596},{"d":"2026-04-27","o":8,"h":8,"l":7.6,"c":7.6,"v":9951},{"d":"2026-04-28","o":7.87,"h":7.87,"l":6.65,"c":7.1,"v":30162},{"d":"2026-04-29","o":7.1,"h":7.1,"l":6.7,"c":6.95,"v":5470},{"d":"2026-04-30","o":7.05,"h":7.05,"l":6.72,"c":6.72,"v":4559},{"d":"2026-05-01","o":6.74,"h":6.74,"l":6.5,"c":6.5,"v":7105},{"d":"2026-05-04","o":6.44,"h":6.56,"l":5.89,"c":5.89,"v":17239},{"d":"2026-05-05","o":5.9,"h":6.06,"l":5.5,"c":5.89,"v":6141},{"d":"2026-05-06","o":5.66,"h":5.77,"l":5.45,"c":5.56,"v":11581},{"d":"2026-05-07","o":5.39,"h":5.9,"l":5.39,"c":5.72,"v":11375},{"d":"2026-05-08","o":5.85,"h":11.37,"l":5.85,"c":7.18,"v":505753},{"d":"2026-05-11","o":7.01,"h":7.51,"l":6.42,"c":6.87,"v":42915},{"d":"2026-05-12","o":6.2,"h":6.28,"l":6,"c":6.06,"v":19502},{"d":"2026-05-13","o":6.13,"h":6.88,"l":6.13,"c":6.36,"v":17371},{"d":"2026-05-14","o":6.3,"h":6.45,"l":6.1,"c":6.13,"v":9646},{"d":"2026-05-15","o":6.1,"h":6.2,"l":6.1,"c":6.11,"v":5680},{"d":"2026-05-18","o":6.25,"h":7.74,"l":6.1,"c":7.13,"v":47977},{"d":"2026-05-19","o":7.05,"h":7.23,"l":6.69,"c":6.88,"v":14883}]