[{"d":"2025-10-17","o":4.05,"h":4.45,"l":4,"c":4.05,"v":2581700},{"d":"2025-10-20","o":3.08,"h":3.18,"l":2.62,"c":2.91,"v":259900},{"d":"2025-10-21","o":2.76,"h":2.79,"l":2.6,"c":2.65,"v":197300},{"d":"2025-10-22","o":2.6,"h":2.7,"l":2.1,"c":2.16,"v":152500},{"d":"2025-10-23","o":2.34,"h":2.38,"l":2.24,"c":2.31,"v":169500},{"d":"2025-10-24","o":2.35,"h":3.15,"l":2.34,"c":2.74,"v":347000},{"d":"2025-10-27","o":2.79,"h":2.91,"l":2.66,"c":2.75,"v":80800},{"d":"2025-10-28","o":2.67,"h":3.15,"l":2.67,"c":3.11,"v":78500},{"d":"2025-10-29","o":3.2,"h":3.25,"l":2.8,"c":2.96,"v":99600},{"d":"2025-10-30","o":3.19,"h":3.7,"l":3.1,"c":3.5,"v":281200},{"d":"2025-10-31","o":3.4,"h":4.88,"l":3.4,"c":4.04,"v":531200},{"d":"2025-11-03","o":4.15,"h":4.7,"l":4.14,"c":4.37,"v":133800},{"d":"2025-11-04","o":4.57,"h":5,"l":3.64,"c":4,"v":355000},{"d":"2025-11-05","o":4.15,"h":4.15,"l":4,"c":4.02,"v":34600},{"d":"2025-11-06","o":3.98,"h":4.26,"l":3.98,"c":4.03,"v":223200},{"d":"2025-11-07","o":4,"h":4.35,"l":3.73,"c":4,"v":84300},{"d":"2025-11-10","o":4.1,"h":4.29,"l":4,"c":4.26,"v":28000},{"d":"2025-11-11","o":4.16,"h":4.21,"l":4.1,"c":4.1,"v":8600},{"d":"2025-11-12","o":4.1,"h":4.38,"l":4,"c":4.25,"v":71500},{"d":"2025-11-13","o":4.19,"h":4.23,"l":4.05,"c":4.19,"v":24000},{"d":"2025-11-14","o":4.04,"h":4.2,"l":4.04,"c":4.08,"v":14700},{"d":"2025-11-17","o":4.18,"h":4.18,"l":4.06,"c":4.16,"v":7300},{"d":"2025-11-18","o":4.09,"h":4.17,"l":4.04,"c":4.14,"v":15700},{"d":"2025-11-19","o":4.14,"h":4.14,"l":4.06,"c":4.06,"v":20000},{"d":"2025-11-20","o":4,"h":4.14,"l":3.39,"c":4.14,"v":73600},{"d":"2025-11-21","o":4,"h":4.29,"l":3.55,"c":4.28,"v":110100},{"d":"2025-11-24","o":3.97,"h":4.98,"l":3.97,"c":4.42,"v":243000},{"d":"2025-11-25","o":4.5,"h":4.51,"l":4.3,"c":4.51,"v":16500},{"d":"2025-11-26","o":4.28,"h":4.31,"l":3.68,"c":4.07,"v":48000},{"d":"2025-11-28","o":3.8,"h":4.01,"l":3.76,"c":4.01,"v":9000},{"d":"2025-12-01","o":3.87,"h":3.97,"l":3.76,"c":3.9,"v":30200},{"d":"2025-12-02","o":3.99,"h":4.1,"l":3.81,"c":3.81,"v":37700},{"d":"2025-12-03","o":4.02,"h":4.26,"l":4,"c":4.16,"v":57100},{"d":"2025-12-04","o":4.09,"h":4.24,"l":4.01,"c":4.06,"v":24700},{"d":"2025-12-05","o":3.91,"h":3.97,"l":3.91,"c":3.95,"v":7700},{"d":"2025-12-08","o":3.99,"h":4.15,"l":3.91,"c":3.91,"v":1700},{"d":"2025-12-09","o":4.07,"h":4.07,"l":3.86,"c":3.9,"v":9600},{"d":"2025-12-10","o":3.9,"h":4.25,"l":3.3,"c":4.1,"v":229200},{"d":"2025-12-11","o":4,"h":4.2,"l":3.63,"c":3.85,"v":200400},{"d":"2025-12-12","o":3.86,"h":3.86,"l":3.7,"c":3.8,"v":2800},{"d":"2025-12-15","o":3.76,"h":3.79,"l":2.9,"c":3.58,"v":245900},{"d":"2025-12-16","o":3.54,"h":3.54,"l":3.33,"c":3.37,"v":34700},{"d":"2025-12-17","o":3.26,"h":3.69,"l":3.05,"c":3.31,"v":21400},{"d":"2025-12-18","o":3.32,"h":3.42,"l":3.1,"c":3.16,"v":108400},{"d":"2025-12-19","o":3.03,"h":3.5,"l":2.99,"c":3.16,"v":17700},{"d":"2025-12-22","o":3.09,"h":3.73,"l":3.09,"c":3.18,"v":159900},{"d":"2025-12-23","o":3.25,"h":3.3,"l":2.96,"c":3.15,"v":99700},{"d":"2025-12-24","o":3.05,"h":3.1,"l":2.45,"c":2.86,"v":47300},{"d":"2025-12-26","o":2.66,"h":2.93,"l":2.66,"c":2.9,"v":11400},{"d":"2025-12-29","o":3,"h":3.19,"l":2.66,"c":2.89,"v":126400},{"d":"2025-12-30","o":2.87,"h":3.43,"l":2.79,"c":3.04,"v":115000},{"d":"2025-12-31","o":3.1,"h":3.1,"l":2.6,"c":2.71,"v":73800},{"d":"2026-01-02","o":2.79,"h":2.97,"l":2.73,"c":2.76,"v":18100},{"d":"2026-01-05","o":2.96,"h":2.96,"l":2.45,"c":2.87,"v":109100},{"d":"2026-01-06","o":2.8,"h":3.27,"l":2.8,"c":3.25,"v":46000},{"d":"2026-01-07","o":3.28,"h":3.4,"l":3.13,"c":3.13,"v":13600},{"d":"2026-01-08","o":3.19,"h":3.19,"l":3.06,"c":3.13,"v":15900},{"d":"2026-01-09","o":3.15,"h":3.16,"l":3.1,"c":3.16,"v":4000},{"d":"2026-01-12","o":3.1,"h":3.23,"l":3.05,"c":3.1,"v":5100},{"d":"2026-01-13","o":3.15,"h":3.15,"l":2.98,"c":2.98,"v":8100},{"d":"2026-01-14","o":2.99,"h":3.22,"l":2.98,"c":3,"v":3000},{"d":"2026-01-15","o":2.98,"h":3.14,"l":2.98,"c":2.99,"v":1441500},{"d":"2026-01-16","o":4.33,"h":4.63,"l":2.46,"c":2.5,"v":24515400},{"d":"2026-01-20","o":2,"h":2.08,"l":1.53,"c":1.74,"v":1075500},{"d":"2026-01-21","o":1.5,"h":1.56,"l":1.3,"c":1.48,"v":527000},{"d":"2026-01-22","o":1.39,"h":1.66,"l":1.36,"c":1.5,"v":195700},{"d":"2026-01-23","o":1.48,"h":1.5,"l":1.42,"c":1.44,"v":180900},{"d":"2026-01-26","o":1.6,"h":1.72,"l":1.5,"c":1.63,"v":543100},{"d":"2026-01-27","o":1.58,"h":1.58,"l":1.45,"c":1.49,"v":255200},{"d":"2026-01-28","o":1.49,"h":1.49,"l":1.44,"c":1.46,"v":111500},{"d":"2026-01-29","o":1.44,"h":1.49,"l":1.35,"c":1.39,"v":148600},{"d":"2026-01-30","o":1.35,"h":1.4,"l":1.3,"c":1.3,"v":113700},{"d":"2026-02-02","o":1.59,"h":1.66,"l":1.23,"c":1.52,"v":17576500},{"d":"2026-02-03","o":1.54,"h":1.66,"l":1.47,"c":1.51,"v":544900},{"d":"2026-02-04","o":1.47,"h":1.69,"l":1.45,"c":1.55,"v":166900},{"d":"2026-02-05","o":1.55,"h":1.65,"l":1.5,"c":1.58,"v":168200},{"d":"2026-02-06","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":85700},{"d":"2026-02-09","o":1.45,"h":1.48,"l":1.4,"c":1.47,"v":62100},{"d":"2026-02-10","o":1.45,"h":1.46,"l":1.39,"c":1.4,"v":65600},{"d":"2026-02-11","o":1.4,"h":1.42,"l":1.35,"c":1.42,"v":65800},{"d":"2026-02-12","o":1.43,"h":1.43,"l":1.36,"c":1.4,"v":33300},{"d":"2026-02-13","o":1.35,"h":1.44,"l":1.35,"c":1.41,"v":19700},{"d":"2026-02-17","o":1.42,"h":1.45,"l":1.36,"c":1.4,"v":34900},{"d":"2026-02-18","o":1.41,"h":1.44,"l":1.37,"c":1.4,"v":19400},{"d":"2026-02-19","o":1.42,"h":1.5,"l":1.42,"c":1.45,"v":40900},{"d":"2026-02-20","o":1.45,"h":1.49,"l":1.4,"c":1.42,"v":23300},{"d":"2026-02-23","o":1.45,"h":1.46,"l":1.4,"c":1.43,"v":27500},{"d":"2026-02-24","o":1.41,"h":1.47,"l":1.4,"c":1.45,"v":19800},{"d":"2026-02-25","o":1.42,"h":1.52,"l":1.41,"c":1.45,"v":19300},{"d":"2026-02-26","o":1.43,"h":1.48,"l":1.38,"c":1.44,"v":23000},{"d":"2026-02-27","o":1.41,"h":1.45,"l":1.34,"c":1.36,"v":44900},{"d":"2026-03-02","o":1.35,"h":1.59,"l":1.3,"c":1.42,"v":169200},{"d":"2026-03-03","o":1.38,"h":1.5,"l":1.38,"c":1.45,"v":50800},{"d":"2026-03-04","o":1.4,"h":1.45,"l":1.4,"c":1.44,"v":18300},{"d":"2026-03-05","o":1.39,"h":1.85,"l":1.39,"c":1.63,"v":775800},{"d":"2026-03-06","o":1.52,"h":1.61,"l":1.48,"c":1.61,"v":54100},{"d":"2026-03-09","o":1.58,"h":1.61,"l":1.51,"c":1.59,"v":12400},{"d":"2026-03-10","o":1.52,"h":1.66,"l":1.51,"c":1.56,"v":34400},{"d":"2026-03-11","o":1.54,"h":1.58,"l":1.5,"c":1.54,"v":26000},{"d":"2026-03-12","o":1.54,"h":1.58,"l":1.51,"c":1.54,"v":23400},{"d":"2026-03-13","o":1.51,"h":1.56,"l":1.51,"c":1.52,"v":19500},{"d":"2026-03-16","o":1.44,"h":1.48,"l":1.41,"c":1.46,"v":25900},{"d":"2026-03-17","o":1.43,"h":1.48,"l":1.43,"c":1.43,"v":8200},{"d":"2026-03-18","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":9700},{"d":"2026-03-19","o":1.41,"h":1.45,"l":1.4,"c":1.4,"v":11300},{"d":"2026-03-20","o":1.4,"h":1.4,"l":1.36,"c":1.4,"v":19400},{"d":"2026-03-23","o":1.37,"h":1.38,"l":1.33,"c":1.34,"v":28500},{"d":"2026-03-24","o":1.37,"h":1.48,"l":1.36,"c":1.44,"v":14200},{"d":"2026-03-25","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":9000},{"d":"2026-03-26","o":1.36,"h":1.42,"l":1.36,"c":1.4,"v":6400},{"d":"2026-03-27","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":25900},{"d":"2026-03-30","o":1.36,"h":1.39,"l":1.36,"c":1.37,"v":9400},{"d":"2026-03-31","o":1.37,"h":1.37,"l":1.33,"c":1.36,"v":16496},{"d":"2026-04-01","o":1.36,"h":1.37,"l":1.32,"c":1.32,"v":14499},{"d":"2026-04-02","o":1.34,"h":1.38,"l":1.31,"c":1.37,"v":12544},{"d":"2026-04-06","o":1.35,"h":1.4,"l":1.31,"c":1.4,"v":24837},{"d":"2026-04-07","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":4899},{"d":"2026-04-08","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":6832},{"d":"2026-04-09","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":9269},{"d":"2026-04-10","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":4725},{"d":"2026-04-13","o":1.38,"h":1.55,"l":1.38,"c":1.52,"v":36358},{"d":"2026-04-14","o":1.46,"h":1.52,"l":1.46,"c":1.51,"v":12406},{"d":"2026-04-15","o":1.42,"h":1.47,"l":1.42,"c":1.45,"v":17413},{"d":"2026-04-16","o":1.57,"h":1.6,"l":1.36,"c":1.53,"v":647958},{"d":"2026-04-17","o":1.45,"h":1.52,"l":1.4,"c":1.42,"v":47938},{"d":"2026-04-20","o":1.43,"h":1.53,"l":1.43,"c":1.49,"v":17983},{"d":"2026-04-21","o":1.45,"h":1.51,"l":1.43,"c":1.43,"v":21216},{"d":"2026-04-22","o":1.45,"h":1.45,"l":1.44,"c":1.45,"v":5513},{"d":"2026-04-23","o":1.39,"h":1.44,"l":1.39,"c":1.44,"v":7290},{"d":"2026-04-24","o":1.44,"h":1.44,"l":1.4,"c":1.4,"v":20689},{"d":"2026-04-27","o":1.41,"h":1.41,"l":1.38,"c":1.4,"v":23576},{"d":"2026-04-28","o":1.4,"h":1.5,"l":1.39,"c":1.47,"v":24778},{"d":"2026-04-29","o":1.44,"h":1.49,"l":1.41,"c":1.45,"v":22205},{"d":"2026-04-30","o":1.47,"h":1.51,"l":1.47,"c":1.5,"v":20775},{"d":"2026-05-01","o":1.47,"h":1.54,"l":1.47,"c":1.54,"v":9269},{"d":"2026-05-04","o":1.5,"h":1.52,"l":1.46,"c":1.49,"v":15419},{"d":"2026-05-05","o":1.49,"h":1.53,"l":1.47,"c":1.5,"v":15143},{"d":"2026-05-06","o":1.48,"h":1.48,"l":1.44,"c":1.47,"v":14396},{"d":"2026-05-07","o":1.48,"h":1.48,"l":1.45,"c":1.48,"v":7450},{"d":"2026-05-08","o":1.45,"h":1.47,"l":1.42,"c":1.44,"v":12455},{"d":"2026-05-11","o":1.42,"h":1.45,"l":1.39,"c":1.45,"v":20817},{"d":"2026-05-12","o":1.44,"h":1.49,"l":1.41,"c":1.41,"v":11850},{"d":"2026-05-13","o":1.44,"h":1.46,"l":1.41,"c":1.44,"v":8422},{"d":"2026-05-14","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":5818},{"d":"2026-05-15","o":1.43,"h":1.46,"l":1.42,"c":1.42,"v":10948},{"d":"2026-05-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":7916},{"d":"2026-05-19","o":1.33,"h":1.44,"l":1.33,"c":1.42,"v":35252}]