[{"d":"2025-07-16","o":24.5,"h":24.8,"l":23.5,"c":24.25,"v":1912400},{"d":"2025-07-17","o":24.25,"h":24.64,"l":23.5,"c":23.5,"v":807600},{"d":"2025-07-18","o":23.8,"h":24.52,"l":23.75,"c":24,"v":386200},{"d":"2025-07-21","o":24,"h":25.41,"l":24,"c":24.87,"v":507300},{"d":"2025-07-22","o":24.75,"h":25.57,"l":24.61,"c":25.28,"v":480700},{"d":"2025-07-23","o":25.01,"h":25.47,"l":24.86,"c":25.14,"v":291700},{"d":"2025-07-24","o":24.69,"h":25.07,"l":24.45,"c":24.82,"v":101900},{"d":"2025-07-25","o":24.61,"h":25.27,"l":24.19,"c":25.24,"v":111500},{"d":"2025-07-28","o":24.92,"h":25.16,"l":23.94,"c":24.17,"v":129200},{"d":"2025-07-29","o":24.1,"h":24.36,"l":23.88,"c":24.19,"v":118900},{"d":"2025-07-30","o":23.77,"h":24.22,"l":23.55,"c":23.69,"v":251300},{"d":"2025-07-31","o":23.62,"h":24.5,"l":23.62,"c":24.37,"v":77700},{"d":"2025-08-01","o":24.21,"h":25.03,"l":24.18,"c":24.32,"v":74100},{"d":"2025-08-04","o":23.1,"h":24.87,"l":22.24,"c":24.83,"v":161100},{"d":"2025-08-05","o":24.21,"h":25,"l":23.6,"c":24.71,"v":266600},{"d":"2025-08-06","o":25.23,"h":25.58,"l":24.67,"c":25.1,"v":219800},{"d":"2025-08-07","o":25.4,"h":25.83,"l":24.7,"c":25.54,"v":170800},{"d":"2025-08-08","o":25.5,"h":26.57,"l":25.35,"c":26.25,"v":292500},{"d":"2025-08-11","o":25.24,"h":26.89,"l":25.12,"c":26.85,"v":196100},{"d":"2025-08-12","o":27.1,"h":28.14,"l":26.66,"c":26.98,"v":128800},{"d":"2025-08-13","o":26.7,"h":26.98,"l":26.03,"c":26.58,"v":156100},{"d":"2025-08-14","o":26.3,"h":28.12,"l":26,"c":28.04,"v":162400},{"d":"2025-08-15","o":28.29,"h":28.6,"l":27.76,"c":28.33,"v":117700},{"d":"2025-08-18","o":28.09,"h":28.52,"l":27.39,"c":28.36,"v":120800},{"d":"2025-08-19","o":28.76,"h":28.76,"l":26.63,"c":27.24,"v":127400},{"d":"2025-08-20","o":26.79,"h":27.54,"l":26.7,"c":27.52,"v":70500},{"d":"2025-08-21","o":27.79,"h":27.86,"l":26.98,"c":27.72,"v":76500},{"d":"2025-08-22","o":27.44,"h":28.23,"l":27.16,"c":28.17,"v":61900},{"d":"2025-08-25","o":28.47,"h":28.65,"l":27.28,"c":27.49,"v":106200},{"d":"2025-08-26","o":27.77,"h":28.5,"l":27.77,"c":28.38,"v":142400},{"d":"2025-08-27","o":28.58,"h":28.99,"l":28.22,"c":28.63,"v":171400},{"d":"2025-08-28","o":29.12,"h":29.51,"l":28.4,"c":28.42,"v":110300},{"d":"2025-08-29","o":28.25,"h":29.7,"l":28.25,"c":29.21,"v":167300},{"d":"2025-09-02","o":29.33,"h":30.74,"l":29.14,"c":30.43,"v":433200},{"d":"2025-09-03","o":30.82,"h":31.64,"l":30.51,"c":31,"v":316100},{"d":"2025-09-04","o":31,"h":31.4,"l":30.2,"c":30.47,"v":322300},{"d":"2025-09-05","o":31.16,"h":31.92,"l":30.29,"c":31.92,"v":205900},{"d":"2025-09-08","o":33.03,"h":33.28,"l":31.26,"c":31.65,"v":126700},{"d":"2025-09-09","o":31.8,"h":32.14,"l":31.18,"c":31.93,"v":312400},{"d":"2025-09-10","o":32.06,"h":32.81,"l":31.31,"c":32.76,"v":248900},{"d":"2025-09-11","o":33.05,"h":33.09,"l":31.59,"c":31.6,"v":223100},{"d":"2025-09-12","o":32.03,"h":33.31,"l":31.75,"c":31.88,"v":380200},{"d":"2025-09-15","o":32,"h":32.35,"l":31.12,"c":32.08,"v":170600},{"d":"2025-09-16","o":32.65,"h":32.65,"l":31.49,"c":31.91,"v":167400},{"d":"2025-09-17","o":31.76,"h":32.39,"l":30.87,"c":31.79,"v":426400},{"d":"2025-09-18","o":31.84,"h":31.96,"l":30.72,"c":30.99,"v":204500},{"d":"2025-09-19","o":31.16,"h":32.27,"l":30.52,"c":31.97,"v":482600},{"d":"2025-09-22","o":32.24,"h":34.68,"l":32.24,"c":34.38,"v":916600},{"d":"2025-09-23","o":35.43,"h":35.52,"l":34.07,"c":35.12,"v":588900},{"d":"2025-09-24","o":35.5,"h":35.82,"l":34.33,"c":34.59,"v":387300},{"d":"2025-09-25","o":34.59,"h":34.8,"l":32.87,"c":32.89,"v":302000},{"d":"2025-09-26","o":33.32,"h":34.78,"l":33.01,"c":34.65,"v":458200},{"d":"2025-09-29","o":35.99,"h":37.43,"l":35.12,"c":37.21,"v":522600},{"d":"2025-09-30","o":37.07,"h":37.78,"l":35.02,"c":37.21,"v":414000},{"d":"2025-10-01","o":36.81,"h":37.2,"l":36.12,"c":37,"v":376200},{"d":"2025-10-02","o":37.53,"h":37.66,"l":35.89,"c":36.75,"v":697700},{"d":"2025-10-03","o":36.95,"h":37.03,"l":35.51,"c":36.13,"v":289100},{"d":"2025-10-06","o":36.7,"h":37.8,"l":36.35,"c":36.61,"v":436000},{"d":"2025-10-07","o":37,"h":38,"l":35.9,"c":36.25,"v":208700},{"d":"2025-10-08","o":37.25,"h":37.96,"l":36.69,"c":37.82,"v":265700},{"d":"2025-10-09","o":38.22,"h":38.55,"l":35.7,"c":36.81,"v":316900},{"d":"2025-10-10","o":36.9,"h":37.32,"l":36.24,"c":36.93,"v":301100},{"d":"2025-10-13","o":38.6,"h":38.86,"l":37.62,"c":38.05,"v":251000},{"d":"2025-10-14","o":38.14,"h":39.78,"l":36.67,"c":38.96,"v":406300},{"d":"2025-10-15","o":39.7,"h":40.8,"l":38.58,"c":39.9,"v":567800},{"d":"2025-10-16","o":40.86,"h":41.04,"l":38.76,"c":39.96,"v":805400},{"d":"2025-10-17","o":39.02,"h":40.66,"l":36.03,"c":36.66,"v":1017400},{"d":"2025-10-20","o":37.5,"h":37.92,"l":35.84,"c":37.56,"v":698500},{"d":"2025-10-21","o":34.5,"h":35.11,"l":32.65,"c":33.45,"v":1459500},{"d":"2025-10-22","o":31.5,"h":33.28,"l":31.1,"c":32.94,"v":1069900},{"d":"2025-10-23","o":34,"h":34.36,"l":33.35,"c":33.44,"v":430800},{"d":"2025-10-24","o":33.44,"h":33.81,"l":33.04,"c":33.38,"v":350700},{"d":"2025-10-27","o":32.5,"h":32.74,"l":30.56,"c":30.84,"v":881800},{"d":"2025-10-28","o":29.76,"h":30.83,"l":29.11,"c":30.26,"v":1191400},{"d":"2025-10-29","o":31.18,"h":31.98,"l":30.05,"c":30.19,"v":565600},{"d":"2025-10-30","o":30.32,"h":32.24,"l":30,"c":32.19,"v":481300},{"d":"2025-10-31","o":32.19,"h":32.56,"l":31.25,"c":32.33,"v":417300},{"d":"2025-11-03","o":32.55,"h":34.3,"l":32.49,"c":32.91,"v":626300},{"d":"2025-11-04","o":32.29,"h":32.97,"l":31.15,"c":31.55,"v":404100},{"d":"2025-11-05","o":32.78,"h":34.53,"l":32.44,"c":33.81,"v":573800},{"d":"2025-11-06","o":33.81,"h":34.45,"l":32.77,"c":33.15,"v":370500},{"d":"2025-11-07","o":33.93,"h":34.79,"l":33.16,"c":34.29,"v":308000},{"d":"2025-11-10","o":36.41,"h":36.54,"l":34.65,"c":35.89,"v":1273500},{"d":"2025-11-11","o":36.63,"h":36.77,"l":34.51,"c":35.02,"v":512800},{"d":"2025-11-12","o":35,"h":36.65,"l":34.41,"c":36.62,"v":692400},{"d":"2025-11-13","o":36.37,"h":36.5,"l":34.75,"c":35.4,"v":511100},{"d":"2025-11-14","o":34.2,"h":35.8,"l":33.91,"c":35.3,"v":458100},{"d":"2025-11-17","o":35.2,"h":35.7,"l":34,"c":34.64,"v":356300},{"d":"2025-11-18","o":35.1,"h":35.45,"l":34.58,"c":34.88,"v":487100},{"d":"2025-11-19","o":35.4,"h":36.86,"l":35.08,"c":36.47,"v":442700},{"d":"2025-11-20","o":36.95,"h":38,"l":34.65,"c":34.91,"v":283500},{"d":"2025-11-21","o":35.34,"h":36.54,"l":35.26,"c":35.93,"v":438700},{"d":"2025-11-24","o":35.93,"h":37.45,"l":35.93,"c":37.22,"v":443700},{"d":"2025-11-25","o":37.45,"h":37.78,"l":36.75,"c":37.27,"v":304300},{"d":"2025-11-26","o":37.56,"h":39.2,"l":37.42,"c":39.12,"v":250200},{"d":"2025-11-28","o":39.18,"h":40.19,"l":38.9,"c":40.1,"v":334200},{"d":"2025-12-01","o":39.9,"h":40.5,"l":39.38,"c":40.2,"v":390500},{"d":"2025-12-02","o":40.53,"h":40.98,"l":38.34,"c":39.8,"v":660100},{"d":"2025-12-03","o":40.29,"h":42.34,"l":40.2,"c":41.76,"v":939400},{"d":"2025-12-04","o":41.39,"h":41.78,"l":40.06,"c":41.61,"v":307200},{"d":"2025-12-05","o":42.25,"h":42.44,"l":40.72,"c":41.22,"v":534400},{"d":"2025-12-08","o":42,"h":43.33,"l":40.37,"c":40.38,"v":639000},{"d":"2025-12-09","o":40.64,"h":43.76,"l":40.45,"c":43.45,"v":525900},{"d":"2025-12-10","o":43.27,"h":43.58,"l":42.1,"c":43.15,"v":549600},{"d":"2025-12-11","o":43.82,"h":45.67,"l":43.24,"c":44.92,"v":444400},{"d":"2025-12-12","o":45.93,"h":46.71,"l":44.58,"c":46.59,"v":620500},{"d":"2025-12-15","o":47.5,"h":47.65,"l":46.36,"c":46.78,"v":655500},{"d":"2025-12-16","o":46.91,"h":48.04,"l":46.35,"c":46.55,"v":481100},{"d":"2025-12-17","o":47.19,"h":48.45,"l":47.01,"c":48.37,"v":716500},{"d":"2025-12-18","o":48.33,"h":50.75,"l":47.91,"c":49.4,"v":874600},{"d":"2025-12-19","o":49.32,"h":51,"l":48.6,"c":50.04,"v":1551500},{"d":"2025-12-22","o":50.96,"h":52,"l":50.4,"c":51.55,"v":760100},{"d":"2025-12-23","o":52.5,"h":52.5,"l":50.95,"c":51.96,"v":526600},{"d":"2025-12-24","o":51.98,"h":53,"l":50.77,"c":51.77,"v":235500},{"d":"2025-12-26","o":52.97,"h":54.3,"l":51.79,"c":54.06,"v":689800},{"d":"2025-12-29","o":51.08,"h":51.33,"l":48.81,"c":49.66,"v":966700},{"d":"2025-12-30","o":51.42,"h":51.65,"l":50.37,"c":50.84,"v":391200},{"d":"2025-12-31","o":49.87,"h":51.21,"l":49.49,"c":50.42,"v":317900},{"d":"2026-01-02","o":51.13,"h":51.6,"l":48.64,"c":50,"v":569000},{"d":"2026-01-05","o":51,"h":53.43,"l":51,"c":52.42,"v":630500},{"d":"2026-01-06","o":53.7,"h":55.4,"l":53.05,"c":53.21,"v":937800},{"d":"2026-01-07","o":52.33,"h":52.33,"l":50.19,"c":51.24,"v":755600},{"d":"2026-01-08","o":50.59,"h":52.52,"l":50,"c":51.2,"v":1179800},{"d":"2026-01-09","o":52,"h":53.39,"l":51.57,"c":52.75,"v":659800},{"d":"2026-01-12","o":54.25,"h":56.8,"l":54.05,"c":56.8,"v":670100},{"d":"2026-01-13","o":56.8,"h":58.65,"l":56.22,"c":57.41,"v":589900},{"d":"2026-01-14","o":58.19,"h":59.27,"l":56.71,"c":58.49,"v":662800},{"d":"2026-01-15","o":58.21,"h":61.39,"l":57.97,"c":60.96,"v":1050600},{"d":"2026-01-16","o":60.95,"h":61.14,"l":58.51,"c":60.22,"v":612400},{"d":"2026-01-20","o":63.39,"h":64.44,"l":61.83,"c":64.28,"v":794400},{"d":"2026-01-21","o":66.51,"h":66.7,"l":63.68,"c":65.54,"v":1290300},{"d":"2026-01-22","o":65.49,"h":70.16,"l":65.4,"c":69.31,"v":1048500},{"d":"2026-01-23","o":70.3,"h":70.46,"l":68.05,"c":68.3,"v":659100},{"d":"2026-01-26","o":70.23,"h":72.89,"l":68.79,"c":68.83,"v":947000},{"d":"2026-01-27","o":69.04,"h":70.41,"l":67.28,"c":69.25,"v":630300},{"d":"2026-01-28","o":71,"h":72.76,"l":70.27,"c":72.27,"v":1878200},{"d":"2026-01-29","o":74.75,"h":76.8,"l":69.59,"c":74.71,"v":3004600},{"d":"2026-01-30","o":66.93,"h":72,"l":63.53,"c":63.69,"v":1548600},{"d":"2026-02-02","o":60.56,"h":64.14,"l":60,"c":61.27,"v":1885800},{"d":"2026-02-03","o":65.09,"h":65.49,"l":61.27,"c":64.72,"v":1561200},{"d":"2026-02-04","o":65.55,"h":65.99,"l":61,"c":63.42,"v":801700},{"d":"2026-02-05","o":60.31,"h":63.79,"l":60,"c":62.73,"v":1825900},{"d":"2026-02-06","o":64.53,"h":66.46,"l":64.37,"c":65.99,"v":706600},{"d":"2026-02-09","o":66.94,"h":73.09,"l":66.93,"c":73,"v":1253100},{"d":"2026-02-10","o":72.7,"h":74.02,"l":71,"c":72.97,"v":1047400},{"d":"2026-02-11","o":74.28,"h":75.57,"l":72.61,"c":75.26,"v":868700},{"d":"2026-02-12","o":74.9,"h":75.25,"l":68.82,"c":68.93,"v":1118200},{"d":"2026-02-13","o":70.29,"h":72.64,"l":69.24,"c":72.36,"v":795300},{"d":"2026-02-17","o":69.54,"h":69.54,"l":65.01,"c":67.16,"v":612100},{"d":"2026-02-18","o":69.2,"h":70.43,"l":68.3,"c":68.77,"v":514000},{"d":"2026-02-19","o":68.31,"h":70.64,"l":67.62,"c":70.56,"v":621100},{"d":"2026-02-20","o":70.75,"h":74.8,"l":70.32,"c":74.59,"v":592400},{"d":"2026-02-23","o":75.98,"h":80.35,"l":75.75,"c":79.39,"v":1081400},{"d":"2026-02-24","o":77.13,"h":81.65,"l":76.12,"c":80.75,"v":736300},{"d":"2026-02-25","o":83.8,"h":87.24,"l":83.02,"c":84.67,"v":1232100},{"d":"2026-02-26","o":84.67,"h":90.19,"l":83.67,"c":89.74,"v":938000},{"d":"2026-02-27","o":88,"h":90.04,"l":80.16,"c":84.45,"v":1165300},{"d":"2026-03-02","o":86.32,"h":89.21,"l":85.04,"c":88.12,"v":1252900},{"d":"2026-03-03","o":83.7,"h":85.78,"l":80.71,"c":84.21,"v":925900},{"d":"2026-03-04","o":87.5,"h":88.31,"l":85.72,"c":86.19,"v":562400},{"d":"2026-03-05","o":85.87,"h":85.87,"l":79.3,"c":81.75,"v":721600},{"d":"2026-03-06","o":79.41,"h":81.68,"l":78,"c":80.6,"v":456800},{"d":"2026-03-09","o":76.9,"h":81.5,"l":75.28,"c":80.72,"v":692300},{"d":"2026-03-10","o":82.17,"h":87.04,"l":82.17,"c":85,"v":679500},{"d":"2026-03-11","o":82.65,"h":83.12,"l":79.44,"c":82.8,"v":464700},{"d":"2026-03-12","o":82.29,"h":82.29,"l":78.62,"c":80.11,"v":769000},{"d":"2026-03-13","o":80.5,"h":81.36,"l":75,"c":75.39,"v":551700},{"d":"2026-03-16","o":75.22,"h":76.75,"l":74.05,"c":76.6,"v":1136400},{"d":"2026-03-17","o":77.87,"h":80.62,"l":77.82,"c":78.89,"v":421000},{"d":"2026-03-18","o":75.26,"h":75.39,"l":71.71,"c":72.34,"v":952300},{"d":"2026-03-19","o":64.79,"h":67.5,"l":63.7,"c":66.47,"v":1829300},{"d":"2026-03-20","o":66.25,"h":66.25,"l":59.3,"c":61.07,"v":2889000},{"d":"2026-03-23","o":62.4,"h":66.33,"l":61.84,"c":65.44,"v":1458100},{"d":"2026-03-24","o":63.61,"h":66.55,"l":62.4,"c":66.42,"v":682200},{"d":"2026-03-25","o":71.79,"h":73,"l":69.07,"c":71.49,"v":1283500},{"d":"2026-03-26","o":68.24,"h":70.16,"l":66.12,"c":66.27,"v":600900},{"d":"2026-03-27","o":66.41,"h":70.31,"l":66.11,"c":70.07,"v":779200},{"d":"2026-03-30","o":71.59,"h":72.21,"l":69.33,"c":70.9,"v":1106100},{"d":"2026-03-31","o":73.43,"h":81.68,"l":73.08,"c":81.6,"v":1183680},{"d":"2026-04-01","o":84.5,"h":89.19,"l":83.7,"c":87.39,"v":2054444},{"d":"2026-04-02","o":81,"h":88.7,"l":80.46,"c":87.69,"v":1224292},{"d":"2026-04-06","o":87.74,"h":90.24,"l":87,"c":89.02,"v":737677},{"d":"2026-04-07","o":89.17,"h":91.23,"l":87.23,"c":88.79,"v":1186143},{"d":"2026-04-08","o":95.85,"h":96.85,"l":93.28,"c":94.53,"v":1253441},{"d":"2026-04-09","o":96.52,"h":99.86,"l":94.8,"c":98.74,"v":817186},{"d":"2026-04-10","o":99.17,"h":103.32,"l":99.17,"c":101.97,"v":542666},{"d":"2026-04-13","o":100,"h":105.14,"l":98.76,"c":103.96,"v":881815},{"d":"2026-04-14","o":106.1,"h":109.27,"l":105.49,"c":108.65,"v":1124178},{"d":"2026-04-15","o":107.52,"h":108.96,"l":103.47,"c":105.01,"v":1158477},{"d":"2026-04-16","o":106.12,"h":107.21,"l":104.79,"c":105.67,"v":683667},{"d":"2026-04-17","o":108.91,"h":110.32,"l":107.61,"c":109.14,"v":590464},{"d":"2026-04-20","o":108.14,"h":109,"l":103.6,"c":105.19,"v":587315},{"d":"2026-04-21","o":104.24,"h":104.25,"l":96.68,"c":97.12,"v":737267},{"d":"2026-04-22","o":101.96,"h":102.96,"l":96.93,"c":97.92,"v":768769},{"d":"2026-04-23","o":95.01,"h":97.7,"l":87.18,"c":88.5,"v":1108091},{"d":"2026-04-24","o":89,"h":91.03,"l":85.4,"c":90.31,"v":690590},{"d":"2026-04-27","o":89.65,"h":89.65,"l":86.36,"c":87.95,"v":568070},{"d":"2026-04-28","o":84.88,"h":85.24,"l":82.06,"c":83.61,"v":731644},{"d":"2026-04-29","o":81.91,"h":82.61,"l":78.8,"c":81.43,"v":775513},{"d":"2026-04-30","o":85.13,"h":85.82,"l":83.33,"c":84.77,"v":583556},{"d":"2026-05-01","o":84.64,"h":84.64,"l":81.6,"c":82.16,"v":425607},{"d":"2026-05-04","o":81.24,"h":83.12,"l":80.58,"c":81.7,"v":642021},{"d":"2026-05-05","o":83.46,"h":84.12,"l":80.57,"c":80.7,"v":524084},{"d":"2026-05-06","o":85.82,"h":89.99,"l":85.51,"c":89.7,"v":748381},{"d":"2026-05-07","o":89.34,"h":92.89,"l":80.54,"c":81.07,"v":1163764},{"d":"2026-05-08","o":83.87,"h":84.86,"l":81.34,"c":82.11,"v":671576},{"d":"2026-05-11","o":83.26,"h":85.72,"l":79.73,"c":81.06,"v":937980},{"d":"2026-05-12","o":80.33,"h":85.11,"l":79.57,"c":83.72,"v":897466},{"d":"2026-05-13","o":82.93,"h":83.61,"l":79.13,"c":79.26,"v":600103},{"d":"2026-05-14","o":79.26,"h":81.32,"l":78,"c":79.99,"v":622108},{"d":"2026-05-15","o":75.69,"h":77.08,"l":74,"c":76.42,"v":1409963},{"d":"2026-05-18","o":77.2,"h":79.08,"l":74.8,"c":75.64,"v":549770},{"d":"2026-05-19","o":73.13,"h":73.64,"l":71.04,"c":71.46,"v":642641}]