[{"d":"2024-07-02","o":4.07,"h":4.07,"l":3.16,"c":3.73,"v":211400},{"d":"2024-07-03","o":3.57,"h":3.7,"l":2.9,"c":2.99,"v":182500},{"d":"2024-07-05","o":2.8,"h":3.3,"l":2.43,"c":3.22,"v":139700},{"d":"2024-07-08","o":2.95,"h":3.22,"l":2.34,"c":2.52,"v":96700},{"d":"2024-07-09","o":2.35,"h":2.57,"l":2.18,"c":2.33,"v":85200},{"d":"2024-07-10","o":2.2,"h":2.89,"l":2.1,"c":2.41,"v":108800},{"d":"2024-07-11","o":2.49,"h":2.6,"l":2.23,"c":2.25,"v":68200},{"d":"2024-07-12","o":2.3,"h":2.4,"l":2.06,"c":2.3,"v":2130000},{"d":"2024-07-15","o":2.27,"h":2.27,"l":1.93,"c":2.01,"v":210000},{"d":"2024-07-16","o":1.98,"h":1.98,"l":1.69,"c":1.79,"v":258400},{"d":"2024-07-17","o":1.81,"h":1.89,"l":1.6,"c":1.68,"v":235700},{"d":"2024-07-18","o":1.72,"h":1.81,"l":1.63,"c":1.72,"v":146000},{"d":"2024-07-19","o":1.67,"h":1.7,"l":1.55,"c":1.6,"v":135400},{"d":"2024-07-22","o":1.62,"h":1.88,"l":1.58,"c":1.74,"v":216800},{"d":"2024-07-23","o":1.75,"h":1.94,"l":1.63,"c":1.88,"v":292100},{"d":"2024-07-24","o":1.89,"h":1.95,"l":1.7,"c":1.76,"v":308100},{"d":"2024-07-25","o":1.76,"h":1.98,"l":1.7,"c":1.83,"v":513800},{"d":"2024-07-26","o":1.73,"h":1.75,"l":1.4,"c":1.46,"v":212500},{"d":"2024-07-29","o":1.52,"h":1.57,"l":1.4,"c":1.43,"v":64800},{"d":"2024-07-30","o":1.49,"h":1.53,"l":1.23,"c":1.26,"v":107200},{"d":"2024-07-31","o":1.34,"h":1.34,"l":1.16,"c":1.22,"v":93300},{"d":"2024-08-01","o":1.2,"h":1.43,"l":1.2,"c":1.38,"v":135400},{"d":"2024-08-02","o":1.4,"h":2.04,"l":1.36,"c":1.57,"v":466000},{"d":"2024-08-05","o":1.49,"h":1.73,"l":1.49,"c":1.57,"v":167600},{"d":"2024-08-06","o":1.63,"h":1.63,"l":1.43,"c":1.44,"v":80200},{"d":"2024-08-07","o":1.49,"h":1.55,"l":1.29,"c":1.33,"v":107900},{"d":"2024-08-08","o":1.37,"h":1.47,"l":1.24,"c":1.3,"v":66200},{"d":"2024-08-09","o":1.48,"h":1.94,"l":1.33,"c":1.39,"v":6704600},{"d":"2024-08-12","o":1.34,"h":1.37,"l":1.2,"c":1.25,"v":554200},{"d":"2024-08-13","o":1.23,"h":1.43,"l":1.23,"c":1.38,"v":437700},{"d":"2024-08-14","o":1.35,"h":1.42,"l":1.2,"c":1.21,"v":147000},{"d":"2024-08-15","o":1.25,"h":1.34,"l":1.11,"c":1.18,"v":288900},{"d":"2024-08-16","o":1.18,"h":1.18,"l":1.06,"c":1.09,"v":192600},{"d":"2024-08-19","o":1.1,"h":1.27,"l":1.07,"c":1.27,"v":289800},{"d":"2024-08-20","o":1.32,"h":1.38,"l":1.16,"c":1.22,"v":231700},{"d":"2024-08-21","o":1.2,"h":1.35,"l":1.16,"c":1.28,"v":125400},{"d":"2024-08-22","o":1.23,"h":1.25,"l":1.14,"c":1.15,"v":140000},{"d":"2024-08-23","o":1.14,"h":1.19,"l":1.11,"c":1.13,"v":97900},{"d":"2024-08-26","o":1.11,"h":1.17,"l":1.06,"c":1.08,"v":66300},{"d":"2024-08-27","o":1.14,"h":1.14,"l":1.03,"c":1.05,"v":85900},{"d":"2024-08-28","o":0.96,"h":0.98,"l":0.88,"c":0.9,"v":230600},{"d":"2024-08-29","o":0.88,"h":0.94,"l":0.75,"c":0.8,"v":128100},{"d":"2024-08-30","o":0.8,"h":0.85,"l":0.71,"c":0.73,"v":53200},{"d":"2024-09-03","o":0.76,"h":0.78,"l":0.72,"c":0.75,"v":72700},{"d":"2024-09-04","o":0.75,"h":0.76,"l":0.71,"c":0.72,"v":105400},{"d":"2024-09-05","o":0.71,"h":0.75,"l":0.59,"c":0.69,"v":49300},{"d":"2024-09-06","o":0.67,"h":0.74,"l":0.62,"c":0.7,"v":24600},{"d":"2024-09-09","o":0.7,"h":0.7,"l":0.63,"c":0.65,"v":15900},{"d":"2024-09-10","o":0.65,"h":0.79,"l":0.65,"c":0.73,"v":173800},{"d":"2024-09-11","o":0.72,"h":0.74,"l":0.68,"c":0.68,"v":18500},{"d":"2024-09-12","o":0.72,"h":0.74,"l":0.6,"c":0.63,"v":68200},{"d":"2024-09-13","o":0.65,"h":0.67,"l":0.62,"c":0.63,"v":59900},{"d":"2024-09-16","o":0.62,"h":0.63,"l":0.57,"c":0.6,"v":61500},{"d":"2024-09-17","o":0.61,"h":0.62,"l":0.57,"c":0.62,"v":55900},{"d":"2024-09-18","o":0.62,"h":0.62,"l":0.5,"c":0.56,"v":90500},{"d":"2024-09-19","o":0.56,"h":0.58,"l":0.54,"c":0.58,"v":30500},{"d":"2024-09-20","o":0.58,"h":0.58,"l":0.55,"c":0.57,"v":28500},{"d":"2024-09-23","o":0.56,"h":0.57,"l":0.5,"c":0.54,"v":27100},{"d":"2024-09-24","o":0.52,"h":0.58,"l":0.52,"c":0.56,"v":32500},{"d":"2024-09-25","o":0.58,"h":0.6,"l":0.55,"c":0.59,"v":49900},{"d":"2024-09-26","o":0.59,"h":0.62,"l":0.57,"c":0.6,"v":32300},{"d":"2024-09-27","o":0.59,"h":0.63,"l":0.58,"c":0.6,"v":27400},{"d":"2024-09-30","o":0.58,"h":0.6,"l":0.56,"c":0.58,"v":9400},{"d":"2024-10-01","o":0.56,"h":0.6,"l":0.55,"c":0.58,"v":31600},{"d":"2024-10-02","o":0.55,"h":0.58,"l":0.54,"c":0.58,"v":8700},{"d":"2024-10-03","o":0.63,"h":0.63,"l":0.54,"c":0.55,"v":97800},{"d":"2024-10-04","o":0.57,"h":0.6,"l":0.55,"c":0.57,"v":6100},{"d":"2024-10-07","o":0.58,"h":0.58,"l":0.54,"c":0.54,"v":19700},{"d":"2024-10-08","o":0.54,"h":0.62,"l":0.51,"c":0.54,"v":88400},{"d":"2024-10-09","o":0.57,"h":0.57,"l":0.53,"c":0.57,"v":7300},{"d":"2024-10-10","o":0.58,"h":0.6,"l":0.53,"c":0.56,"v":32300},{"d":"2024-10-11","o":0.58,"h":0.58,"l":0.52,"c":0.56,"v":43600},{"d":"2024-10-14","o":0.53,"h":0.56,"l":0.52,"c":0.52,"v":19600},{"d":"2024-10-15","o":0.54,"h":0.59,"l":0.52,"c":0.53,"v":19900},{"d":"2024-10-16","o":0.55,"h":0.55,"l":0.51,"c":0.52,"v":22700},{"d":"2024-10-17","o":0.55,"h":0.55,"l":0.48,"c":0.53,"v":85600},{"d":"2024-10-18","o":0.5,"h":0.51,"l":0.47,"c":0.5,"v":43500},{"d":"2024-10-21","o":0.49,"h":0.54,"l":0.48,"c":0.53,"v":12900},{"d":"2024-10-22","o":0.48,"h":0.53,"l":0.48,"c":0.51,"v":41600},{"d":"2024-10-23","o":0.5,"h":0.55,"l":0.5,"c":0.53,"v":66000},{"d":"2024-10-24","o":0.51,"h":0.55,"l":0.5,"c":0.51,"v":50200},{"d":"2024-10-25","o":0.52,"h":0.62,"l":0.51,"c":0.6,"v":154600},{"d":"2024-10-28","o":0.6,"h":0.65,"l":0.55,"c":0.58,"v":74000},{"d":"2024-10-29","o":0.58,"h":0.58,"l":0.51,"c":0.56,"v":30500},{"d":"2024-10-30","o":0.54,"h":0.58,"l":0.45,"c":0.5,"v":100900},{"d":"2024-10-31","o":0.47,"h":0.47,"l":0.34,"c":0.39,"v":177100},{"d":"2024-11-01","o":0.39,"h":0.41,"l":0.37,"c":0.38,"v":37000},{"d":"2024-11-04","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":75500},{"d":"2024-11-05","o":0.38,"h":0.42,"l":0.36,"c":0.41,"v":88000},{"d":"2024-11-06","o":0.41,"h":0.47,"l":0.38,"c":0.42,"v":54300},{"d":"2024-11-07","o":0.41,"h":0.45,"l":0.4,"c":0.43,"v":31400},{"d":"2024-11-08","o":0.44,"h":0.49,"l":0.43,"c":0.45,"v":33900},{"d":"2024-11-11","o":0.44,"h":0.49,"l":0.4,"c":0.47,"v":105500},{"d":"2024-11-12","o":0.47,"h":0.53,"l":0.47,"c":0.52,"v":158500},{"d":"2024-11-13","o":0.52,"h":0.52,"l":0.46,"c":0.47,"v":251200},{"d":"2024-11-14","o":0.5,"h":0.54,"l":0.43,"c":0.46,"v":550200},{"d":"2024-11-15","o":0.46,"h":0.5,"l":0.45,"c":0.47,"v":32300},{"d":"2024-11-18","o":0.49,"h":0.55,"l":0.47,"c":0.52,"v":123700},{"d":"2024-11-19","o":0.53,"h":0.68,"l":0.53,"c":0.57,"v":2484000},{"d":"2024-11-20","o":0.63,"h":0.67,"l":0.52,"c":0.67,"v":1364200},{"d":"2024-11-21","o":0.69,"h":0.69,"l":0.58,"c":0.61,"v":1202400},{"d":"2024-11-22","o":0.64,"h":0.68,"l":0.61,"c":0.64,"v":1095000},{"d":"2024-11-25","o":0.66,"h":0.92,"l":0.64,"c":0.81,"v":3574800},{"d":"2024-11-26","o":0.8,"h":0.83,"l":0.51,"c":0.54,"v":1661200},{"d":"2024-11-27","o":0.55,"h":1.03,"l":0.51,"c":0.69,"v":5543300},{"d":"2024-11-29","o":0.67,"h":0.75,"l":0.64,"c":0.67,"v":405100},{"d":"2024-12-02","o":0.65,"h":0.7,"l":0.6,"c":0.63,"v":296400},{"d":"2024-12-03","o":0.62,"h":0.63,"l":0.57,"c":0.63,"v":189000},{"d":"2024-12-04","o":0.62,"h":0.64,"l":0.58,"c":0.63,"v":80900},{"d":"2024-12-05","o":0.62,"h":0.62,"l":0.54,"c":0.58,"v":230900},{"d":"2024-12-06","o":0.58,"h":0.68,"l":0.57,"c":0.6,"v":82800},{"d":"2024-12-09","o":0.61,"h":0.62,"l":0.55,"c":0.56,"v":118400},{"d":"2024-12-10","o":0.56,"h":0.56,"l":0.53,"c":0.53,"v":103500},{"d":"2024-12-11","o":0.53,"h":0.55,"l":0.5,"c":0.5,"v":91800},{"d":"2024-12-12","o":0.51,"h":0.53,"l":0.48,"c":0.49,"v":109300},{"d":"2024-12-13","o":0.48,"h":0.49,"l":0.44,"c":0.45,"v":94600},{"d":"2024-12-16","o":0.45,"h":0.46,"l":0.41,"c":0.43,"v":76200},{"d":"2024-12-17","o":0.41,"h":0.46,"l":0.4,"c":0.44,"v":107100},{"d":"2024-12-18","o":0.45,"h":0.61,"l":0.44,"c":0.51,"v":299500},{"d":"2024-12-19","o":0.49,"h":0.54,"l":0.46,"c":0.52,"v":97900},{"d":"2024-12-20","o":0.57,"h":0.58,"l":0.5,"c":0.52,"v":70800},{"d":"2024-12-23","o":0.58,"h":0.58,"l":0.52,"c":0.53,"v":25400},{"d":"2024-12-24","o":0.53,"h":0.54,"l":0.51,"c":0.53,"v":40000},{"d":"2024-12-26","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":19900},{"d":"2024-12-27","o":0.51,"h":0.54,"l":0.5,"c":0.53,"v":160100},{"d":"2024-12-30","o":0.5,"h":0.53,"l":0.47,"c":0.47,"v":153200},{"d":"2024-12-31","o":0.61,"h":0.64,"l":0.52,"c":0.54,"v":301700},{"d":"2025-01-02","o":0.55,"h":0.63,"l":0.53,"c":0.58,"v":191500},{"d":"2025-01-03","o":0.58,"h":0.58,"l":0.52,"c":0.55,"v":235800},{"d":"2025-01-06","o":0.54,"h":0.64,"l":0.54,"c":0.55,"v":206800},{"d":"2025-01-07","o":0.53,"h":0.56,"l":0.45,"c":0.48,"v":196900},{"d":"2025-01-08","o":0.51,"h":0.51,"l":0.41,"c":0.41,"v":358300},{"d":"2025-01-10","o":0.41,"h":0.46,"l":0.41,"c":0.45,"v":81800},{"d":"2025-01-13","o":0.46,"h":0.5,"l":0.44,"c":0.45,"v":31800},{"d":"2025-01-14","o":0.44,"h":0.53,"l":0.44,"c":0.51,"v":193800},{"d":"2025-01-15","o":0.51,"h":0.55,"l":0.5,"c":0.51,"v":146500},{"d":"2025-01-16","o":0.52,"h":0.62,"l":0.5,"c":0.6,"v":694500},{"d":"2025-01-17","o":0.61,"h":0.68,"l":0.54,"c":0.6,"v":2713900},{"d":"2025-01-21","o":0.63,"h":0.66,"l":0.47,"c":0.54,"v":3678400},{"d":"2025-01-22","o":0.51,"h":0.52,"l":0.45,"c":0.46,"v":702200},{"d":"2025-01-23","o":0.44,"h":0.49,"l":0.43,"c":0.49,"v":247700},{"d":"2025-01-24","o":0.48,"h":0.53,"l":0.46,"c":0.46,"v":229100},{"d":"2025-01-27","o":0.49,"h":0.52,"l":0.45,"c":0.45,"v":232700},{"d":"2025-01-28","o":0.45,"h":0.49,"l":0.45,"c":0.46,"v":86600},{"d":"2025-01-29","o":0.45,"h":0.49,"l":0.45,"c":0.45,"v":68100},{"d":"2025-01-30","o":0.43,"h":0.57,"l":0.42,"c":0.51,"v":490700},{"d":"2025-01-31","o":0.48,"h":0.57,"l":0.45,"c":0.47,"v":753300},{"d":"2025-02-03","o":0.45,"h":0.5,"l":0.45,"c":0.46,"v":347100},{"d":"2025-02-04","o":0.48,"h":0.49,"l":0.45,"c":0.49,"v":114900},{"d":"2025-02-05","o":0.5,"h":0.55,"l":0.46,"c":0.54,"v":312000},{"d":"2025-02-06","o":0.57,"h":0.6,"l":0.47,"c":0.53,"v":739200},{"d":"2025-02-07","o":0.54,"h":0.65,"l":0.53,"c":0.59,"v":1863300},{"d":"2025-02-10","o":0.57,"h":0.62,"l":0.55,"c":0.57,"v":343400},{"d":"2025-02-11","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":167500},{"d":"2025-02-12","o":0.57,"h":0.57,"l":0.52,"c":0.53,"v":163100},{"d":"2025-02-13","o":0.56,"h":0.56,"l":0.5,"c":0.54,"v":231700},{"d":"2025-02-14","o":0.56,"h":0.57,"l":0.5,"c":0.57,"v":316000},{"d":"2025-02-18","o":0.57,"h":0.6,"l":0.55,"c":0.55,"v":484400},{"d":"2025-02-19","o":0.55,"h":0.6,"l":0.54,"c":0.54,"v":345800},{"d":"2025-02-20","o":0.57,"h":0.58,"l":0.54,"c":0.56,"v":219100},{"d":"2025-02-21","o":0.55,"h":0.58,"l":0.54,"c":0.56,"v":193000},{"d":"2025-02-24","o":0.54,"h":0.57,"l":0.53,"c":0.53,"v":70100},{"d":"2025-02-25","o":0.53,"h":0.56,"l":0.5,"c":0.5,"v":105100},{"d":"2025-02-26","o":0.54,"h":0.54,"l":0.49,"c":0.5,"v":84700},{"d":"2025-02-27","o":0.5,"h":0.5,"l":0.46,"c":0.46,"v":110800},{"d":"2025-02-28","o":0.47,"h":0.49,"l":0.45,"c":0.45,"v":77800},{"d":"2025-03-03","o":0.49,"h":0.49,"l":0.3,"c":0.31,"v":528600},{"d":"2025-03-04","o":0.31,"h":0.38,"l":0.25,"c":0.34,"v":282000},{"d":"2025-03-05","o":0.43,"h":0.45,"l":0.34,"c":0.38,"v":547600},{"d":"2025-03-06","o":0.36,"h":0.38,"l":0.33,"c":0.36,"v":180000},{"d":"2025-03-07","o":0.36,"h":0.36,"l":0.3,"c":0.34,"v":206100},{"d":"2025-03-10","o":0.35,"h":0.36,"l":0.32,"c":0.36,"v":100200},{"d":"2025-03-11","o":0.36,"h":0.38,"l":0.33,"c":0.36,"v":201900},{"d":"2025-03-12","o":0.38,"h":0.41,"l":0.35,"c":0.35,"v":74700},{"d":"2025-03-13","o":0.35,"h":0.4,"l":0.35,"c":0.38,"v":126500},{"d":"2025-03-14","o":0.38,"h":0.43,"l":0.37,"c":0.42,"v":129600},{"d":"2025-03-17","o":0.42,"h":0.5,"l":0.41,"c":0.44,"v":264700},{"d":"2025-03-18","o":0.47,"h":0.47,"l":0.43,"c":0.44,"v":221800},{"d":"2025-03-19","o":0.47,"h":0.5,"l":0.43,"c":0.44,"v":313700},{"d":"2025-03-20","o":0.44,"h":0.49,"l":0.42,"c":0.44,"v":454800},{"d":"2025-03-21","o":0.47,"h":0.49,"l":0.42,"c":0.42,"v":318300},{"d":"2025-03-24","o":0.47,"h":0.62,"l":0.44,"c":0.62,"v":1845700},{"d":"2025-03-25","o":0.58,"h":0.67,"l":0.53,"c":0.63,"v":372800},{"d":"2025-03-26","o":0.68,"h":0.68,"l":0.55,"c":0.68,"v":246400},{"d":"2025-03-27","o":0.68,"h":0.7,"l":0.61,"c":0.69,"v":187300},{"d":"2025-03-28","o":0.74,"h":0.74,"l":0.54,"c":0.58,"v":389700},{"d":"2025-03-31","o":0.65,"h":0.69,"l":0.56,"c":0.59,"v":264700},{"d":"2025-04-01","o":0.59,"h":0.68,"l":0.54,"c":0.57,"v":152100},{"d":"2025-04-02","o":0.63,"h":0.64,"l":0.55,"c":0.56,"v":74400},{"d":"2025-04-03","o":0.59,"h":0.68,"l":0.52,"c":0.57,"v":289000},{"d":"2025-04-04","o":0.57,"h":0.64,"l":0.48,"c":0.49,"v":151500},{"d":"2025-04-07","o":0.5,"h":0.5,"l":0.45,"c":0.47,"v":77100},{"d":"2025-04-08","o":0.5,"h":0.66,"l":0.42,"c":0.48,"v":145400},{"d":"2025-04-09","o":0.48,"h":0.52,"l":0.43,"c":0.45,"v":188500},{"d":"2025-04-10","o":0.51,"h":0.51,"l":0.42,"c":0.46,"v":165100},{"d":"2025-04-11","o":0.46,"h":0.51,"l":0.46,"c":0.49,"v":97800},{"d":"2025-04-14","o":0.5,"h":0.56,"l":0.46,"c":0.55,"v":126900},{"d":"2025-04-15","o":0.56,"h":0.6,"l":0.49,"c":0.5,"v":41900},{"d":"2025-04-16","o":0.56,"h":0.64,"l":0.51,"c":0.51,"v":150800},{"d":"2025-04-17","o":0.53,"h":0.59,"l":0.5,"c":0.54,"v":49800},{"d":"2025-04-21","o":0.56,"h":0.56,"l":0.46,"c":0.5,"v":156000},{"d":"2025-04-22","o":0.63,"h":0.63,"l":0.5,"c":0.54,"v":106500},{"d":"2025-04-23","o":0.57,"h":0.6,"l":0.51,"c":0.54,"v":250800},{"d":"2025-04-24","o":0.6,"h":0.62,"l":0.54,"c":0.61,"v":162200},{"d":"2025-04-25","o":0.61,"h":0.75,"l":0.58,"c":0.68,"v":261900},{"d":"2025-04-28","o":0.7,"h":1.02,"l":0.68,"c":0.9,"v":4916500},{"d":"2025-04-29","o":0.91,"h":1.39,"l":0.81,"c":1.31,"v":8101700},{"d":"2025-04-30","o":1.48,"h":1.85,"l":1.35,"c":1.73,"v":5353700},{"d":"2025-05-01","o":1.83,"h":2.92,"l":1.73,"c":2.36,"v":3606200},{"d":"2025-05-02","o":2.45,"h":2.9,"l":1.8,"c":2.22,"v":3608000},{"d":"2025-05-05","o":2.32,"h":2.55,"l":1.12,"c":1.16,"v":2467200},{"d":"2025-05-06","o":1.12,"h":1.27,"l":0.77,"c":0.79,"v":6096900},{"d":"2025-05-07","o":0.8,"h":1.01,"l":0.79,"c":0.91,"v":1982500},{"d":"2025-05-08","o":1.02,"h":1.1,"l":0.85,"c":0.95,"v":1002200},{"d":"2025-05-09","o":0.96,"h":1.02,"l":0.83,"c":0.9,"v":507600},{"d":"2025-05-12","o":0.96,"h":1.06,"l":0.89,"c":1.06,"v":666500},{"d":"2025-05-13","o":1.02,"h":1.48,"l":1.02,"c":1.37,"v":1304500},{"d":"2025-05-14","o":1.4,"h":1.48,"l":1.15,"c":1.18,"v":728300},{"d":"2025-05-15","o":1.18,"h":1.27,"l":1.1,"c":1.24,"v":158100},{"d":"2025-05-16","o":1.28,"h":1.44,"l":1.2,"c":1.32,"v":353000},{"d":"2025-05-19","o":1.29,"h":1.32,"l":1.2,"c":1.29,"v":97800},{"d":"2025-05-20","o":1.27,"h":1.3,"l":1.12,"c":1.22,"v":223600},{"d":"2025-05-21","o":1.22,"h":1.25,"l":1.13,"c":1.16,"v":178800},{"d":"2025-05-22","o":1.17,"h":1.52,"l":1.11,"c":1.5,"v":520000},{"d":"2025-05-23","o":1.5,"h":1.5,"l":1.29,"c":1.34,"v":339100},{"d":"2025-05-27","o":1.35,"h":1.48,"l":1.23,"c":1.26,"v":287500},{"d":"2025-05-28","o":1.25,"h":1.29,"l":1.02,"c":1.15,"v":294800},{"d":"2025-05-29","o":1.15,"h":1.2,"l":1.1,"c":1.16,"v":102000},{"d":"2025-05-30","o":1.13,"h":1.2,"l":1.06,"c":1.15,"v":75500},{"d":"2025-06-02","o":1.12,"h":1.13,"l":1.05,"c":1.06,"v":99800},{"d":"2025-06-03","o":1.11,"h":1.16,"l":1.07,"c":1.15,"v":80500},{"d":"2025-06-04","o":1.13,"h":1.17,"l":1.03,"c":1.11,"v":75200},{"d":"2025-06-05","o":1.1,"h":1.15,"l":1.01,"c":1.05,"v":140000},{"d":"2025-06-06","o":1.03,"h":1.08,"l":0.9,"c":0.99,"v":358300},{"d":"2025-06-09","o":1.07,"h":1.07,"l":0.96,"c":0.99,"v":111400},{"d":"2025-06-10","o":1.04,"h":1.04,"l":0.94,"c":0.99,"v":105300},{"d":"2025-06-11","o":0.99,"h":1.15,"l":0.91,"c":1.13,"v":240500},{"d":"2025-06-12","o":1.2,"h":1.25,"l":1.11,"c":1.16,"v":356200},{"d":"2025-06-13","o":1.13,"h":1.14,"l":1.05,"c":1.1,"v":140900},{"d":"2025-06-16","o":1.25,"h":1.49,"l":1.14,"c":1.48,"v":902300},{"d":"2025-06-17","o":1.5,"h":1.69,"l":1.42,"c":1.55,"v":488700},{"d":"2025-06-18","o":1.47,"h":1.5,"l":1.15,"c":1.28,"v":381400},{"d":"2025-06-20","o":1.4,"h":1.49,"l":1.28,"c":1.49,"v":238100},{"d":"2025-06-23","o":1.45,"h":1.48,"l":1.21,"c":1.24,"v":213100},{"d":"2025-06-24","o":1.22,"h":1.32,"l":1.22,"c":1.27,"v":60200},{"d":"2025-06-25","o":1.27,"h":1.27,"l":1.22,"c":1.25,"v":77100},{"d":"2025-06-26","o":1.25,"h":1.25,"l":1.18,"c":1.22,"v":88800},{"d":"2025-06-27","o":1.24,"h":1.24,"l":1.1,"c":1.14,"v":201900},{"d":"2025-06-30","o":1.15,"h":1.15,"l":1.08,"c":1.12,"v":153300},{"d":"2025-07-01","o":1.11,"h":1.11,"l":0.94,"c":0.99,"v":275000},{"d":"2025-07-02","o":0.97,"h":0.99,"l":0.8,"c":0.84,"v":490800},{"d":"2025-07-03","o":0.85,"h":0.85,"l":0.74,"c":0.74,"v":538000},{"d":"2025-07-07","o":1.33,"h":1.38,"l":0.65,"c":0.68,"v":10727000},{"d":"2025-07-08","o":0.62,"h":0.65,"l":0.4,"c":0.44,"v":4574200},{"d":"2025-07-09","o":0.45,"h":0.45,"l":0.32,"c":0.37,"v":2879000},{"d":"2025-07-10","o":0.41,"h":2.12,"l":0.39,"c":1.55,"v":448636100},{"d":"2025-07-11","o":3.5,"h":4.4,"l":2.68,"c":3.63,"v":287354100},{"d":"2025-07-14","o":2.87,"h":2.9,"l":1.92,"c":2.48,"v":29072400},{"d":"2025-07-15","o":2.19,"h":2.3,"l":1.6,"c":1.88,"v":14996500},{"d":"2025-07-16","o":2.13,"h":2.13,"l":1.63,"c":1.68,"v":18373300},{"d":"2025-07-17","o":2.58,"h":3.83,"l":2.32,"c":3.4,"v":184384000},{"d":"2025-07-18","o":3.05,"h":3.58,"l":2.7,"c":2.7,"v":16512700},{"d":"2025-07-21","o":3,"h":3.08,"l":2.24,"c":2.42,"v":11956700},{"d":"2025-07-22","o":2.39,"h":2.7,"l":2.21,"c":2.3,"v":7509800},{"d":"2025-07-23","o":2.26,"h":2.37,"l":1.97,"c":2.04,"v":4718900},{"d":"2025-07-24","o":2.01,"h":2.07,"l":1.74,"c":1.74,"v":3804500},{"d":"2025-07-25","o":1.79,"h":2.09,"l":1.79,"c":1.94,"v":6036800},{"d":"2025-07-28","o":1.94,"h":1.95,"l":1.75,"c":1.77,"v":3094100},{"d":"2025-07-29","o":1.75,"h":1.77,"l":1.6,"c":1.71,"v":2244800},{"d":"2025-07-30","o":1.64,"h":1.76,"l":1.63,"c":1.71,"v":1601400},{"d":"2025-07-31","o":1.73,"h":1.95,"l":1.66,"c":1.68,"v":3176400},{"d":"2025-08-01","o":1.66,"h":1.76,"l":1.65,"c":1.72,"v":1865400},{"d":"2025-08-04","o":1.75,"h":1.76,"l":1.69,"c":1.71,"v":1153200},{"d":"2025-08-05","o":1.78,"h":1.78,"l":1.68,"c":1.68,"v":636100},{"d":"2025-08-06","o":1.68,"h":1.69,"l":1.6,"c":1.6,"v":800600},{"d":"2025-08-07","o":1.6,"h":1.76,"l":1.6,"c":1.75,"v":1386300},{"d":"2025-08-08","o":1.7,"h":2,"l":1.7,"c":1.85,"v":2033700},{"d":"2025-08-11","o":1.8,"h":1.91,"l":1.76,"c":1.84,"v":1256000},{"d":"2025-08-12","o":1.82,"h":1.84,"l":1.76,"c":1.76,"v":685300},{"d":"2025-08-13","o":1.88,"h":2.03,"l":1.78,"c":2.03,"v":3557000},{"d":"2025-08-14","o":2.02,"h":2.3,"l":1.96,"c":2.02,"v":3951100},{"d":"2025-08-15","o":1.95,"h":2.02,"l":1.82,"c":1.82,"v":1256600},{"d":"2025-08-18","o":1.81,"h":1.89,"l":1.78,"c":1.85,"v":1224600},{"d":"2025-08-19","o":1.92,"h":1.92,"l":1.72,"c":1.85,"v":1267200},{"d":"2025-08-20","o":1.84,"h":1.99,"l":1.83,"c":1.97,"v":1310900},{"d":"2025-08-21","o":1.9,"h":1.97,"l":1.87,"c":1.88,"v":894300},{"d":"2025-08-22","o":1.85,"h":1.93,"l":1.84,"c":1.89,"v":910300},{"d":"2025-08-25","o":1.89,"h":2.09,"l":1.89,"c":2.04,"v":2076400},{"d":"2025-08-26","o":2.08,"h":2.08,"l":1.86,"c":1.88,"v":1400200},{"d":"2025-08-27","o":1.87,"h":1.96,"l":1.82,"c":1.87,"v":1247100},{"d":"2025-08-28","o":1.88,"h":1.95,"l":1.85,"c":1.95,"v":1258100},{"d":"2025-08-29","o":1.92,"h":1.97,"l":1.82,"c":1.86,"v":1647500},{"d":"2025-09-02","o":1.95,"h":1.96,"l":1.87,"c":1.93,"v":1124700},{"d":"2025-09-03","o":1.93,"h":1.93,"l":1.87,"c":1.88,"v":1295800},{"d":"2025-09-04","o":2.01,"h":2.07,"l":1.83,"c":1.84,"v":3342700},{"d":"2025-09-05","o":1.84,"h":1.84,"l":1.64,"c":1.65,"v":2580000},{"d":"2025-09-08","o":1.69,"h":1.73,"l":1.63,"c":1.67,"v":2128200},{"d":"2025-09-09","o":1.66,"h":1.77,"l":1.66,"c":1.69,"v":2232800},{"d":"2025-09-10","o":1.69,"h":1.7,"l":1.63,"c":1.68,"v":1777700},{"d":"2025-09-11","o":1.66,"h":1.69,"l":1.61,"c":1.67,"v":1565800},{"d":"2025-09-12","o":1.68,"h":1.69,"l":1.63,"c":1.64,"v":1830800},{"d":"2025-09-15","o":1.63,"h":1.7,"l":1.61,"c":1.62,"v":2156900},{"d":"2025-09-16","o":1.62,"h":1.66,"l":1.48,"c":1.57,"v":2852100},{"d":"2025-09-17","o":1.58,"h":1.6,"l":1.5,"c":1.51,"v":1237100},{"d":"2025-09-18","o":1.5,"h":1.55,"l":1.46,"c":1.49,"v":1336800},{"d":"2025-09-19","o":1.5,"h":1.61,"l":1.49,"c":1.61,"v":2395800},{"d":"2025-09-22","o":1.57,"h":1.61,"l":1.5,"c":1.53,"v":1750000},{"d":"2025-09-23","o":1.51,"h":1.52,"l":1.48,"c":1.49,"v":1718100},{"d":"2025-09-24","o":1.53,"h":1.99,"l":1.5,"c":1.88,"v":6796600},{"d":"2025-09-25","o":1.82,"h":1.93,"l":1.69,"c":1.76,"v":3312300},{"d":"2025-09-26","o":1.77,"h":1.77,"l":1.63,"c":1.63,"v":1271800},{"d":"2025-09-29","o":1.61,"h":1.72,"l":1.58,"c":1.61,"v":1816400},{"d":"2025-09-30","o":1.71,"h":1.75,"l":1.56,"c":1.74,"v":1827900},{"d":"2025-10-01","o":1.79,"h":2.16,"l":1.75,"c":2.14,"v":5513600},{"d":"2025-10-02","o":2.28,"h":2.64,"l":2.21,"c":2.57,"v":7986500},{"d":"2025-10-03","o":2.57,"h":2.98,"l":2.35,"c":2.93,"v":6442900},{"d":"2025-10-06","o":3.16,"h":3.53,"l":2.95,"c":3.28,"v":7110500},{"d":"2025-10-07","o":3.01,"h":3.5,"l":2.82,"c":3.49,"v":4129600},{"d":"2025-10-08","o":3.5,"h":5.95,"l":3.42,"c":4.62,"v":38026400},{"d":"2025-10-09","o":4.72,"h":5.25,"l":4.64,"c":4.76,"v":6653400},{"d":"2025-10-10","o":4.76,"h":4.76,"l":3.32,"c":3.77,"v":7479200},{"d":"2025-10-13","o":3.95,"h":4.19,"l":3.56,"c":4.08,"v":4295400},{"d":"2025-10-14","o":4.09,"h":4.55,"l":3.89,"c":4.32,"v":3350300},{"d":"2025-10-15","o":4.57,"h":5.16,"l":4.57,"c":5.06,"v":5357100},{"d":"2025-10-16","o":5.4,"h":6.56,"l":4.72,"c":4.99,"v":9780200},{"d":"2025-10-17","o":4.76,"h":5.35,"l":4.64,"c":5.28,"v":3345700},{"d":"2025-10-20","o":4.94,"h":5.01,"l":4.5,"c":4.56,"v":3895500},{"d":"2025-10-21","o":4.3,"h":4.9,"l":3.9,"c":4.41,"v":4412600},{"d":"2025-10-22","o":4.23,"h":4.3,"l":3.71,"c":3.95,"v":3734800},{"d":"2025-10-23","o":4.15,"h":5.14,"l":4.14,"c":5.11,"v":4002500},{"d":"2025-10-24","o":5.81,"h":5.86,"l":4.3,"c":4.65,"v":6151900},{"d":"2025-10-27","o":4.88,"h":5.36,"l":4.6,"c":4.7,"v":3642000},{"d":"2025-10-28","o":4.7,"h":5.12,"l":4.54,"c":4.62,"v":2048700},{"d":"2025-10-29","o":4.51,"h":4.61,"l":4.16,"c":4.22,"v":1981400},{"d":"2025-10-30","o":4.03,"h":4.25,"l":3.65,"c":3.78,"v":1847600},{"d":"2025-10-31","o":3.96,"h":4.04,"l":3.36,"c":3.6,"v":2950600},{"d":"2025-11-03","o":3.81,"h":3.97,"l":3.35,"c":3.43,"v":2201000},{"d":"2025-11-04","o":3.26,"h":3.9,"l":3.21,"c":3.4,"v":2674700},{"d":"2025-11-05","o":3.32,"h":3.65,"l":3.26,"c":3.56,"v":1366600},{"d":"2025-11-06","o":3.66,"h":3.66,"l":3.15,"c":3.42,"v":1489400},{"d":"2025-11-07","o":3.32,"h":3.33,"l":2.65,"c":2.73,"v":2629900},{"d":"2025-11-10","o":3,"h":3.09,"l":2.65,"c":2.69,"v":1983900},{"d":"2025-11-11","o":2.69,"h":2.86,"l":2.52,"c":2.55,"v":1470800},{"d":"2025-11-12","o":2.53,"h":2.84,"l":2.48,"c":2.65,"v":1672700},{"d":"2025-11-13","o":2.58,"h":2.63,"l":1.94,"c":2.03,"v":3251300},{"d":"2025-11-14","o":1.98,"h":2.32,"l":1.98,"c":2.18,"v":2621000},{"d":"2025-11-17","o":2.2,"h":2.22,"l":1.9,"c":1.97,"v":1775900},{"d":"2025-11-18","o":1.97,"h":2.13,"l":1.83,"c":2.07,"v":1670700},{"d":"2025-11-19","o":2.02,"h":2.09,"l":1.88,"c":1.99,"v":1183500},{"d":"2025-11-20","o":2.05,"h":2.15,"l":1.89,"c":1.9,"v":1136600},{"d":"2025-11-21","o":1.97,"h":2.15,"l":1.84,"c":2.12,"v":2090400},{"d":"2025-11-24","o":2.25,"h":2.46,"l":2.09,"c":2.41,"v":1930400},{"d":"2025-11-25","o":2.34,"h":2.42,"l":2.18,"c":2.32,"v":1576800},{"d":"2025-11-26","o":2.26,"h":2.66,"l":2.19,"c":2.63,"v":2004000},{"d":"2025-11-28","o":2.92,"h":3.16,"l":2.52,"c":3,"v":12729000},{"d":"2025-12-01","o":2.95,"h":2.99,"l":2.7,"c":2.77,"v":2452400},{"d":"2025-12-02","o":2.77,"h":2.88,"l":2.59,"c":2.6,"v":968700},{"d":"2025-12-03","o":2.53,"h":2.72,"l":2.45,"c":2.66,"v":1298000},{"d":"2025-12-04","o":2.69,"h":2.9,"l":2.62,"c":2.79,"v":1247100},{"d":"2025-12-05","o":2.86,"h":2.86,"l":2.64,"c":2.76,"v":1100200},{"d":"2025-12-08","o":2.75,"h":2.8,"l":2.55,"c":2.61,"v":1101800},{"d":"2025-12-09","o":2.55,"h":2.6,"l":2.45,"c":2.58,"v":625900},{"d":"2025-12-10","o":2.55,"h":3.03,"l":2.55,"c":2.9,"v":1434900},{"d":"2025-12-11","o":2.92,"h":3.42,"l":2.92,"c":3.09,"v":2710500},{"d":"2025-12-12","o":2,"h":2.38,"l":1.97,"c":2.07,"v":7335500},{"d":"2025-12-15","o":2.1,"h":2.14,"l":1.75,"c":1.75,"v":2741000},{"d":"2025-12-16","o":1.8,"h":1.98,"l":1.75,"c":1.83,"v":1355700},{"d":"2025-12-17","o":1.89,"h":1.9,"l":1.72,"c":1.76,"v":1474300},{"d":"2025-12-18","o":1.76,"h":1.81,"l":1.55,"c":1.57,"v":1999400},{"d":"2025-12-19","o":1.62,"h":1.89,"l":1.58,"c":1.69,"v":1888600},{"d":"2025-12-22","o":1.75,"h":1.88,"l":1.72,"c":1.77,"v":1097900},{"d":"2025-12-23","o":1.76,"h":1.78,"l":1.69,"c":1.74,"v":510200},{"d":"2025-12-24","o":1.74,"h":1.84,"l":1.7,"c":1.82,"v":520300},{"d":"2025-12-26","o":1.78,"h":1.87,"l":1.67,"c":1.68,"v":751600},{"d":"2025-12-29","o":1.73,"h":1.73,"l":1.65,"c":1.69,"v":843100},{"d":"2025-12-30","o":1.73,"h":1.73,"l":1.54,"c":1.6,"v":1174900},{"d":"2025-12-31","o":1.6,"h":1.63,"l":1.56,"c":1.63,"v":802900},{"d":"2026-01-02","o":1.67,"h":1.88,"l":1.63,"c":1.83,"v":1321500},{"d":"2026-01-05","o":1.86,"h":1.95,"l":1.78,"c":1.79,"v":1303600},{"d":"2026-01-06","o":1.83,"h":1.83,"l":1.7,"c":1.79,"v":915000},{"d":"2026-01-07","o":1.84,"h":2.5,"l":1.84,"c":2.46,"v":6636200},{"d":"2026-01-08","o":2.43,"h":2.54,"l":2.2,"c":2.33,"v":3090400},{"d":"2026-01-09","o":2.35,"h":2.44,"l":2.2,"c":2.26,"v":1177400},{"d":"2026-01-12","o":2.25,"h":2.3,"l":2.11,"c":2.15,"v":1180400},{"d":"2026-01-13","o":2.2,"h":2.2,"l":2.01,"c":2.05,"v":1265600},{"d":"2026-01-14","o":2.02,"h":2.13,"l":1.95,"c":2.11,"v":1004900},{"d":"2026-01-15","o":2.07,"h":2.11,"l":1.98,"c":2,"v":711000},{"d":"2026-01-16","o":1.98,"h":2.06,"l":1.96,"c":2.02,"v":741400},{"d":"2026-01-20","o":2.08,"h":2.28,"l":2,"c":2.06,"v":1563600},{"d":"2026-01-21","o":2.09,"h":2.16,"l":2,"c":2.09,"v":1113400},{"d":"2026-01-22","o":2.12,"h":2.45,"l":2.12,"c":2.44,"v":2800900},{"d":"2026-01-23","o":2.45,"h":2.45,"l":2.22,"c":2.34,"v":1522800},{"d":"2026-01-26","o":2.36,"h":2.42,"l":2.16,"c":2.18,"v":1359600},{"d":"2026-01-27","o":2.18,"h":2.65,"l":2.07,"c":2.61,"v":2179600},{"d":"2026-01-28","o":2.54,"h":2.61,"l":2.17,"c":2.21,"v":2512300},{"d":"2026-01-29","o":2.18,"h":2.24,"l":1.9,"c":1.95,"v":2388000},{"d":"2026-01-30","o":1.9,"h":2.09,"l":1.85,"c":2.01,"v":1721800},{"d":"2026-02-02","o":1.98,"h":1.99,"l":1.78,"c":1.82,"v":1966800},{"d":"2026-02-03","o":1.83,"h":2.16,"l":1.69,"c":2.14,"v":3179600},{"d":"2026-02-04","o":2.1,"h":2.16,"l":1.92,"c":2.03,"v":1751000},{"d":"2026-02-05","o":1.94,"h":2.06,"l":1.94,"c":1.96,"v":1177200},{"d":"2026-02-06","o":1.97,"h":2.05,"l":1.91,"c":1.95,"v":1662400},{"d":"2026-02-09","o":1.95,"h":1.97,"l":1.84,"c":1.86,"v":1538700},{"d":"2026-02-10","o":1.84,"h":1.85,"l":1.71,"c":1.75,"v":1431900},{"d":"2026-02-11","o":1.79,"h":1.79,"l":1.6,"c":1.76,"v":2096700},{"d":"2026-02-12","o":1.72,"h":1.75,"l":1.59,"c":1.63,"v":1668700},{"d":"2026-02-13","o":1.63,"h":1.64,"l":1.56,"c":1.57,"v":1328800},{"d":"2026-02-17","o":1.71,"h":1.84,"l":1.59,"c":1.63,"v":3061300},{"d":"2026-02-18","o":1.63,"h":1.69,"l":1.58,"c":1.59,"v":1925700},{"d":"2026-02-19","o":1.59,"h":1.6,"l":1.52,"c":1.55,"v":1400000},{"d":"2026-02-20","o":1.52,"h":1.55,"l":1.48,"c":1.51,"v":1019400},{"d":"2026-02-23","o":1.51,"h":1.51,"l":1.37,"c":1.43,"v":1300200},{"d":"2026-02-24","o":1.37,"h":1.42,"l":1.35,"c":1.42,"v":958900},{"d":"2026-02-25","o":1.46,"h":1.46,"l":1.38,"c":1.43,"v":650200},{"d":"2026-02-26","o":1.42,"h":1.46,"l":1.33,"c":1.35,"v":1330000},{"d":"2026-02-27","o":1.31,"h":1.35,"l":1.2,"c":1.25,"v":1707100},{"d":"2026-03-02","o":1.23,"h":1.38,"l":1.21,"c":1.33,"v":1285100},{"d":"2026-03-03","o":1.3,"h":1.31,"l":1.21,"c":1.22,"v":820200},{"d":"2026-03-04","o":1.23,"h":1.25,"l":1.15,"c":1.17,"v":1128400},{"d":"2026-03-05","o":1.15,"h":1.35,"l":1.14,"c":1.18,"v":2106700},{"d":"2026-03-06","o":1.18,"h":1.2,"l":1.1,"c":1.1,"v":1446200},{"d":"2026-03-09","o":1.1,"h":1.14,"l":1.02,"c":1.12,"v":1512800},{"d":"2026-03-10","o":1.12,"h":1.26,"l":1.12,"c":1.19,"v":1117800},{"d":"2026-03-11","o":1.22,"h":1.35,"l":1.16,"c":1.25,"v":1351200},{"d":"2026-03-12","o":1.26,"h":1.33,"l":1.22,"c":1.25,"v":1319200},{"d":"2026-03-13","o":1.27,"h":1.27,"l":1.1,"c":1.16,"v":1153100},{"d":"2026-03-16","o":1.15,"h":1.17,"l":1.1,"c":1.12,"v":1006900},{"d":"2026-03-17","o":1.14,"h":1.15,"l":1.07,"c":1.09,"v":883300},{"d":"2026-03-18","o":1.08,"h":1.14,"l":1.04,"c":1.08,"v":838300},{"d":"2026-03-19","o":1.05,"h":1.1,"l":1.01,"c":1.05,"v":1129200},{"d":"2026-03-20","o":1.04,"h":1.08,"l":0.61,"c":0.7,"v":8782900},{"d":"2026-03-23","o":0.89,"h":1.02,"l":0.86,"c":0.88,"v":12277600},{"d":"2026-03-24","o":0.9,"h":0.91,"l":0.8,"c":0.83,"v":2193400},{"d":"2026-03-25","o":0.89,"h":1.01,"l":0.83,"c":0.89,"v":3332200},{"d":"2026-03-26","o":0.89,"h":0.99,"l":0.87,"c":0.9,"v":2003400},{"d":"2026-03-27","o":0.88,"h":0.9,"l":0.75,"c":0.76,"v":3356200},{"d":"2026-03-30","o":0.78,"h":0.8,"l":0.71,"c":0.77,"v":1525800},{"d":"2026-03-31","o":0.77,"h":1.02,"l":0.77,"c":1.01,"v":2927909},{"d":"2026-04-01","o":1.03,"h":1.07,"l":0.82,"c":0.88,"v":3927082},{"d":"2026-04-02","o":0.85,"h":0.96,"l":0.84,"c":0.95,"v":1143221},{"d":"2026-04-06","o":0.93,"h":0.98,"l":0.84,"c":0.88,"v":965879},{"d":"2026-04-07","o":0.87,"h":0.89,"l":0.8,"c":0.86,"v":741410},{"d":"2026-04-08","o":0.89,"h":0.89,"l":0.77,"c":0.8,"v":1461103},{"d":"2026-04-09","o":0.81,"h":0.84,"l":0.77,"c":0.79,"v":1042110},{"d":"2026-04-10","o":0.82,"h":0.82,"l":0.72,"c":0.73,"v":1469837},{"d":"2026-04-13","o":0.74,"h":0.83,"l":0.7,"c":0.83,"v":1239542},{"d":"2026-04-14","o":0.83,"h":0.9,"l":0.77,"c":0.9,"v":1357262},{"d":"2026-04-15","o":0.9,"h":0.92,"l":0.81,"c":0.82,"v":908612},{"d":"2026-04-16","o":0.81,"h":0.91,"l":0.75,"c":0.91,"v":2343520},{"d":"2026-04-17","o":0.87,"h":1.06,"l":0.85,"c":1,"v":3090833},{"d":"2026-04-20","o":1,"h":1,"l":0.63,"c":0.71,"v":6269518},{"d":"2026-04-21","o":0.71,"h":0.71,"l":0.58,"c":0.58,"v":5972555},{"d":"2026-04-22","o":0.58,"h":0.62,"l":0.53,"c":0.59,"v":2833960},{"d":"2026-04-23","o":0.58,"h":0.65,"l":0.58,"c":0.63,"v":1662460},{"d":"2026-04-24","o":0.62,"h":0.65,"l":0.55,"c":0.56,"v":2101120},{"d":"2026-04-27","o":0.56,"h":0.58,"l":0.48,"c":0.49,"v":1945477},{"d":"2026-04-28","o":0.49,"h":0.5,"l":0.44,"c":0.47,"v":1683678},{"d":"2026-04-29","o":0.48,"h":0.63,"l":0.41,"c":0.54,"v":3410688},{"d":"2026-04-30","o":0.53,"h":0.59,"l":0.48,"c":0.55,"v":1865293},{"d":"2026-05-01","o":0.54,"h":0.58,"l":0.53,"c":0.53,"v":747096},{"d":"2026-05-04","o":0.54,"h":0.84,"l":0.54,"c":0.71,"v":44978510},{"d":"2026-05-05","o":0.73,"h":0.86,"l":0.68,"c":0.75,"v":6598503},{"d":"2026-05-06","o":0.79,"h":0.81,"l":0.65,"c":0.67,"v":3562941},{"d":"2026-05-07","o":0.69,"h":0.69,"l":0.61,"c":0.67,"v":2315536},{"d":"2026-05-08","o":0.66,"h":0.66,"l":0.56,"c":0.63,"v":2468805},{"d":"2026-05-11","o":0.61,"h":0.64,"l":0.58,"c":0.59,"v":2106477},{"d":"2026-05-12","o":0.58,"h":0.6,"l":0.52,"c":0.54,"v":1984088},{"d":"2026-05-13","o":0.53,"h":0.55,"l":0.49,"c":0.51,"v":1819398},{"d":"2026-05-14","o":0.53,"h":0.58,"l":0.51,"c":0.52,"v":2356431},{"d":"2026-05-15","o":0.51,"h":0.52,"l":0.48,"c":0.51,"v":963707},{"d":"2026-05-18","o":0.51,"h":0.52,"l":0.47,"c":0.47,"v":1427345},{"d":"2026-05-19","o":0.48,"h":0.52,"l":0.45,"c":0.46,"v":1441111}]