[{"d":"2025-02-12","o":4.37,"h":4.48,"l":3.72,"c":3.88,"v":2345800},{"d":"2025-02-13","o":3.5,"h":4.21,"l":3.02,"c":3.47,"v":1906500},{"d":"2025-02-14","o":3.35,"h":3.5,"l":3.02,"c":3.15,"v":177400},{"d":"2025-02-18","o":3.08,"h":3.6,"l":2.3,"c":2.71,"v":662000},{"d":"2025-02-19","o":2.93,"h":4.48,"l":2.75,"c":3.86,"v":1021300},{"d":"2025-02-20","o":3.73,"h":7.22,"l":3.71,"c":5.47,"v":2490500},{"d":"2025-02-21","o":5.18,"h":5.5,"l":4.68,"c":5.39,"v":156400},{"d":"2025-02-24","o":4.75,"h":4.92,"l":3.56,"c":3.56,"v":987200},{"d":"2025-02-25","o":3.62,"h":3.9,"l":3.52,"c":3.69,"v":602400},{"d":"2025-02-26","o":3.7,"h":5,"l":3.54,"c":4.95,"v":4983500},{"d":"2025-02-27","o":5.13,"h":5.7,"l":5,"c":5.38,"v":2082600},{"d":"2025-02-28","o":5.23,"h":5.57,"l":5.06,"c":5.44,"v":1931800},{"d":"2025-03-03","o":5.39,"h":5.59,"l":1.87,"c":2.17,"v":3800400},{"d":"2025-03-04","o":1.36,"h":1.48,"l":0.69,"c":0.77,"v":4510300},{"d":"2025-03-05","o":0.84,"h":0.88,"l":0.75,"c":0.78,"v":12646500},{"d":"2025-03-06","o":0.72,"h":0.73,"l":0.58,"c":0.6,"v":2417200},{"d":"2025-03-07","o":0.58,"h":0.73,"l":0.56,"c":0.69,"v":1412000},{"d":"2025-03-10","o":0.68,"h":0.8,"l":0.64,"c":0.75,"v":1257700},{"d":"2025-03-11","o":0.71,"h":0.72,"l":0.65,"c":0.71,"v":448000},{"d":"2025-03-12","o":0.69,"h":0.73,"l":0.65,"c":0.67,"v":199000},{"d":"2025-03-13","o":0.66,"h":0.7,"l":0.61,"c":0.66,"v":191100},{"d":"2025-03-14","o":0.66,"h":0.7,"l":0.61,"c":0.61,"v":323800},{"d":"2025-03-17","o":0.59,"h":0.6,"l":0.54,"c":0.56,"v":326900},{"d":"2025-03-18","o":0.54,"h":0.63,"l":0.52,"c":0.61,"v":278700},{"d":"2025-03-19","o":0.6,"h":0.85,"l":0.57,"c":0.81,"v":11031300},{"d":"2025-03-20","o":0.83,"h":1.14,"l":0.72,"c":1.05,"v":7845500},{"d":"2025-03-21","o":0.89,"h":0.98,"l":0.66,"c":0.7,"v":2431200},{"d":"2025-03-24","o":0.7,"h":0.74,"l":0.66,"c":0.7,"v":773200},{"d":"2025-03-25","o":0.69,"h":0.74,"l":0.68,"c":0.72,"v":466700},{"d":"2025-03-26","o":0.69,"h":0.72,"l":0.68,"c":0.69,"v":307400},{"d":"2025-03-27","o":0.69,"h":0.69,"l":0.63,"c":0.65,"v":241900},{"d":"2025-03-28","o":0.65,"h":0.68,"l":0.57,"c":0.64,"v":221500},{"d":"2025-03-31","o":0.6,"h":0.69,"l":0.57,"c":0.69,"v":80000},{"d":"2025-04-01","o":0.67,"h":0.68,"l":0.57,"c":0.66,"v":257100},{"d":"2025-04-02","o":0.65,"h":0.67,"l":0.57,"c":0.6,"v":174100},{"d":"2025-04-03","o":0.58,"h":0.62,"l":0.56,"c":0.58,"v":88100},{"d":"2025-04-04","o":0.56,"h":0.6,"l":0.55,"c":0.6,"v":264600},{"d":"2025-04-07","o":0.56,"h":0.59,"l":0.52,"c":0.55,"v":105100},{"d":"2025-04-08","o":0.55,"h":0.84,"l":0.55,"c":0.82,"v":13899400},{"d":"2025-04-09","o":0.6,"h":0.8,"l":0.56,"c":0.66,"v":4495000},{"d":"2025-04-10","o":0.61,"h":0.66,"l":0.58,"c":0.62,"v":382400},{"d":"2025-04-11","o":0.62,"h":0.66,"l":0.61,"c":0.64,"v":225400},{"d":"2025-04-14","o":0.62,"h":0.64,"l":0.58,"c":0.61,"v":297600},{"d":"2025-04-15","o":0.64,"h":0.69,"l":0.61,"c":0.67,"v":310700},{"d":"2025-04-16","o":0.65,"h":0.7,"l":0.62,"c":0.62,"v":148200},{"d":"2025-04-17","o":0.64,"h":0.65,"l":0.55,"c":0.62,"v":305500},{"d":"2025-04-21","o":0.63,"h":0.64,"l":0.56,"c":0.6,"v":304800},{"d":"2025-04-22","o":0.58,"h":0.6,"l":0.56,"c":0.6,"v":96800},{"d":"2025-04-23","o":0.59,"h":0.62,"l":0.58,"c":0.61,"v":193500},{"d":"2025-04-24","o":0.61,"h":0.62,"l":0.59,"c":0.59,"v":193200},{"d":"2025-04-25","o":0.6,"h":0.62,"l":0.58,"c":0.6,"v":120100},{"d":"2025-04-28","o":0.6,"h":0.61,"l":0.58,"c":0.6,"v":92700},{"d":"2025-04-29","o":0.61,"h":0.62,"l":0.58,"c":0.58,"v":205400},{"d":"2025-04-30","o":0.57,"h":0.6,"l":0.56,"c":0.58,"v":149700},{"d":"2025-05-01","o":0.56,"h":0.59,"l":0.55,"c":0.58,"v":136300},{"d":"2025-05-02","o":0.56,"h":0.59,"l":0.56,"c":0.57,"v":97000},{"d":"2025-05-05","o":0.59,"h":0.59,"l":0.56,"c":0.58,"v":67000},{"d":"2025-05-06","o":0.57,"h":0.62,"l":0.56,"c":0.59,"v":1062000},{"d":"2025-05-07","o":0.62,"h":0.64,"l":0.57,"c":0.61,"v":734400},{"d":"2025-05-08","o":0.61,"h":0.63,"l":0.57,"c":0.61,"v":148600},{"d":"2025-05-09","o":0.63,"h":0.65,"l":0.6,"c":0.63,"v":215400},{"d":"2025-05-12","o":0.62,"h":0.65,"l":0.59,"c":0.6,"v":164600},{"d":"2025-05-13","o":0.61,"h":0.64,"l":0.6,"c":0.64,"v":103800},{"d":"2025-05-14","o":0.64,"h":0.67,"l":0.63,"c":0.65,"v":3012200},{"d":"2025-05-15","o":0.61,"h":0.64,"l":0.59,"c":0.6,"v":438800},{"d":"2025-05-16","o":0.59,"h":0.62,"l":0.54,"c":0.59,"v":301300},{"d":"2025-05-19","o":0.6,"h":0.61,"l":0.58,"c":0.59,"v":69800},{"d":"2025-05-20","o":0.59,"h":0.6,"l":0.58,"c":0.6,"v":63500},{"d":"2025-05-21","o":0.59,"h":0.6,"l":0.54,"c":0.57,"v":98100},{"d":"2025-05-22","o":0.58,"h":0.59,"l":0.56,"c":0.59,"v":22700},{"d":"2025-05-23","o":0.57,"h":0.59,"l":0.57,"c":0.58,"v":42000},{"d":"2025-05-27","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":126300},{"d":"2025-05-28","o":0.58,"h":0.59,"l":0.57,"c":0.59,"v":97800},{"d":"2025-05-29","o":0.58,"h":0.62,"l":0.56,"c":0.59,"v":176900},{"d":"2025-05-30","o":0.59,"h":0.61,"l":0.57,"c":0.58,"v":107000},{"d":"2025-06-02","o":0.6,"h":0.6,"l":0.54,"c":0.55,"v":135200},{"d":"2025-06-03","o":0.57,"h":0.6,"l":0.56,"c":0.58,"v":124400},{"d":"2025-06-04","o":0.56,"h":0.61,"l":0.56,"c":0.59,"v":236600},{"d":"2025-06-05","o":0.58,"h":0.7,"l":0.57,"c":0.63,"v":568800},{"d":"2025-06-06","o":0.62,"h":0.68,"l":0.6,"c":0.64,"v":153700},{"d":"2025-06-09","o":0.63,"h":0.65,"l":0.6,"c":0.61,"v":95500},{"d":"2025-06-10","o":0.62,"h":0.63,"l":0.59,"c":0.63,"v":76100},{"d":"2025-06-11","o":0.61,"h":0.68,"l":0.61,"c":0.63,"v":121700},{"d":"2025-06-12","o":0.65,"h":0.7,"l":0.64,"c":0.66,"v":185000},{"d":"2025-06-13","o":0.65,"h":0.67,"l":0.59,"c":0.59,"v":158100},{"d":"2025-06-16","o":0.59,"h":0.64,"l":0.59,"c":0.61,"v":120100},{"d":"2025-06-17","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":40500},{"d":"2025-06-18","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":69800},{"d":"2025-06-20","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":65100},{"d":"2025-06-23","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":26700},{"d":"2025-06-24","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":45500},{"d":"2025-06-25","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":27100},{"d":"2025-06-26","o":0.6,"h":0.62,"l":0.59,"c":0.6,"v":79200},{"d":"2025-06-27","o":0.6,"h":0.61,"l":0.58,"c":0.59,"v":50500},{"d":"2025-06-30","o":0.59,"h":0.59,"l":0.56,"c":0.58,"v":36000},{"d":"2025-07-01","o":0.57,"h":0.59,"l":0.56,"c":0.57,"v":47600},{"d":"2025-07-02","o":0.57,"h":0.61,"l":0.57,"c":0.57,"v":54200},{"d":"2025-07-03","o":0.61,"h":0.61,"l":0.58,"c":0.58,"v":22700},{"d":"2025-07-07","o":0.58,"h":0.59,"l":0.56,"c":0.58,"v":57600},{"d":"2025-07-08","o":0.58,"h":0.63,"l":0.58,"c":0.6,"v":222500},{"d":"2025-07-09","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":48600},{"d":"2025-07-10","o":0.62,"h":0.64,"l":0.62,"c":0.63,"v":104800},{"d":"2025-07-11","o":0.61,"h":0.63,"l":0.61,"c":0.63,"v":35600},{"d":"2025-07-14","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":33900},{"d":"2025-07-15","o":0.6,"h":0.63,"l":0.6,"c":0.61,"v":48000},{"d":"2025-07-16","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":52200},{"d":"2025-07-17","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":44100},{"d":"2025-07-18","o":0.62,"h":0.63,"l":0.6,"c":0.62,"v":84600},{"d":"2025-07-21","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":64200},{"d":"2025-07-22","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":49400},{"d":"2025-07-23","o":0.64,"h":2.1,"l":0.63,"c":1.91,"v":30228500},{"d":"2025-07-24","o":1.6,"h":1.85,"l":1.11,"c":1.84,"v":6745300},{"d":"2025-07-25","o":1.88,"h":2.69,"l":1.88,"c":2.35,"v":5562200},{"d":"2025-07-28","o":2.28,"h":2.29,"l":1.78,"c":1.88,"v":972300},{"d":"2025-07-29","o":1.79,"h":2.3,"l":1.79,"c":2.14,"v":649600},{"d":"2025-07-30","o":2.07,"h":2.46,"l":1.9,"c":1.99,"v":637100},{"d":"2025-07-31","o":1.95,"h":2.53,"l":1.95,"c":2.48,"v":609600},{"d":"2025-08-01","o":2.43,"h":2.99,"l":2.43,"c":2.95,"v":1515500},{"d":"2025-08-04","o":3.06,"h":3.19,"l":2.51,"c":2.76,"v":562000},{"d":"2025-08-05","o":2.71,"h":3.35,"l":2.62,"c":3.25,"v":391400},{"d":"2025-08-06","o":3.11,"h":3.54,"l":2.94,"c":3.05,"v":383400},{"d":"2025-08-07","o":2.96,"h":3.18,"l":2.21,"c":2.86,"v":720700},{"d":"2025-08-08","o":2.85,"h":2.9,"l":2.56,"c":2.64,"v":106300},{"d":"2025-08-11","o":2.7,"h":3.99,"l":2.7,"c":3.88,"v":1537300},{"d":"2025-08-12","o":3.95,"h":4.88,"l":3.74,"c":4.74,"v":770400},{"d":"2025-08-13","o":4.28,"h":4.89,"l":4.03,"c":4.35,"v":351900},{"d":"2025-08-14","o":4.31,"h":4.61,"l":3.58,"c":3.6,"v":273100},{"d":"2025-08-15","o":3.73,"h":4.08,"l":3.37,"c":3.62,"v":257700},{"d":"2025-08-18","o":3.62,"h":4.08,"l":3.48,"c":3.83,"v":152000},{"d":"2025-08-19","o":3.8,"h":4.05,"l":2.52,"c":2.93,"v":533600},{"d":"2025-08-20","o":2.82,"h":3.22,"l":2.47,"c":2.8,"v":250500},{"d":"2025-08-21","o":2.66,"h":3.08,"l":2.55,"c":2.9,"v":231500},{"d":"2025-08-22","o":2.73,"h":3.61,"l":2.73,"c":3.6,"v":178900},{"d":"2025-08-25","o":3.57,"h":3.73,"l":3.2,"c":3.35,"v":134800},{"d":"2025-08-26","o":3.35,"h":3.39,"l":2.95,"c":3.08,"v":119900},{"d":"2025-08-27","o":3.04,"h":3.48,"l":3,"c":3.12,"v":117500},{"d":"2025-08-28","o":3.22,"h":3.89,"l":3.09,"c":3.57,"v":287100},{"d":"2025-08-29","o":3.75,"h":4.5,"l":3.48,"c":4.34,"v":366300},{"d":"2025-09-02","o":4.11,"h":4.18,"l":3.52,"c":3.91,"v":370900},{"d":"2025-09-03","o":3.94,"h":4.7,"l":3.94,"c":4.36,"v":503400},{"d":"2025-09-04","o":4.01,"h":4.44,"l":3.12,"c":3.2,"v":509000},{"d":"2025-09-05","o":3.22,"h":3.82,"l":3.22,"c":3.71,"v":384300},{"d":"2025-09-08","o":3.8,"h":4.47,"l":3.8,"c":4.16,"v":432900},{"d":"2025-09-09","o":4.1,"h":4.44,"l":3.94,"c":4.1,"v":161700},{"d":"2025-09-10","o":3.99,"h":5.89,"l":3.99,"c":4.87,"v":893600},{"d":"2025-09-11","o":4.67,"h":5.29,"l":4.21,"c":4.22,"v":402700},{"d":"2025-09-12","o":4.32,"h":4.82,"l":4.27,"c":4.32,"v":222700},{"d":"2025-09-15","o":4.33,"h":4.72,"l":3.78,"c":4.18,"v":572800},{"d":"2025-09-16","o":4.02,"h":4.38,"l":3.83,"c":4.15,"v":288300},{"d":"2025-09-17","o":4.11,"h":4.27,"l":3.71,"c":3.71,"v":322300},{"d":"2025-09-18","o":3.77,"h":4.01,"l":3.37,"c":3.4,"v":328300},{"d":"2025-09-19","o":3.4,"h":3.69,"l":3.15,"c":3.33,"v":574000},{"d":"2025-09-22","o":3.29,"h":3.43,"l":2.12,"c":2.25,"v":852500},{"d":"2025-09-23","o":2.4,"h":2.7,"l":2.23,"c":2.28,"v":499700},{"d":"2025-09-24","o":2.25,"h":2.48,"l":1.96,"c":2.01,"v":283300},{"d":"2025-09-25","o":2.01,"h":2.57,"l":1.8,"c":2.18,"v":1136000},{"d":"2025-09-26","o":2.12,"h":3.09,"l":2.12,"c":2.87,"v":1629100},{"d":"2025-09-29","o":2.75,"h":3.32,"l":2.75,"c":3.17,"v":585800},{"d":"2025-09-30","o":3.01,"h":3.55,"l":3,"c":3.26,"v":392900},{"d":"2025-10-01","o":3.23,"h":3.94,"l":3.23,"c":3.51,"v":621200},{"d":"2025-10-02","o":3.53,"h":3.87,"l":3.37,"c":3.82,"v":345200},{"d":"2025-10-03","o":3.84,"h":4,"l":3.5,"c":3.52,"v":312900},{"d":"2025-10-06","o":3.49,"h":3.78,"l":3.27,"c":3.7,"v":164200},{"d":"2025-10-07","o":3.7,"h":3.72,"l":3.41,"c":3.48,"v":72500},{"d":"2025-10-08","o":3.48,"h":3.77,"l":3.46,"c":3.5,"v":98100},{"d":"2025-10-09","o":3.45,"h":3.75,"l":3.45,"c":3.71,"v":159400},{"d":"2025-10-10","o":3.7,"h":3.71,"l":3.33,"c":3.51,"v":144800},{"d":"2025-10-13","o":3.63,"h":4.2,"l":3.63,"c":4.14,"v":154700},{"d":"2025-10-14","o":4.13,"h":4.56,"l":4.03,"c":4.43,"v":221900},{"d":"2025-10-15","o":4.25,"h":4.74,"l":4.15,"c":4.64,"v":157900},{"d":"2025-10-16","o":4.72,"h":5.09,"l":4.56,"c":5.01,"v":162600},{"d":"2025-10-17","o":4.61,"h":6.28,"l":4.61,"c":5.91,"v":659300},{"d":"2025-10-20","o":5.96,"h":8,"l":5.96,"c":7.07,"v":986300},{"d":"2025-10-21","o":7.07,"h":7.49,"l":6.6,"c":6.81,"v":204500},{"d":"2025-10-22","o":6.59,"h":6.68,"l":5.5,"c":5.67,"v":345400},{"d":"2025-10-23","o":5.67,"h":6.75,"l":5.67,"c":6.74,"v":311000},{"d":"2025-10-24","o":6.61,"h":7.7,"l":6.61,"c":7.64,"v":465900},{"d":"2025-10-27","o":7.14,"h":8.1,"l":7.14,"c":7.82,"v":595800},{"d":"2025-10-28","o":8.25,"h":8.25,"l":5.66,"c":5.73,"v":443400},{"d":"2025-10-29","o":6.01,"h":7.14,"l":5.7,"c":6.73,"v":281600},{"d":"2025-10-30","o":6.67,"h":6.81,"l":5.97,"c":6.08,"v":237100},{"d":"2025-10-31","o":6.21,"h":6.54,"l":5.31,"c":5.71,"v":204400},{"d":"2025-11-03","o":5.7,"h":5.91,"l":5.19,"c":5.27,"v":99200},{"d":"2025-11-04","o":5.27,"h":5.51,"l":4.93,"c":5.24,"v":239300},{"d":"2025-11-05","o":5.14,"h":5.84,"l":4.97,"c":5.38,"v":170000},{"d":"2025-11-06","o":5.74,"h":5.74,"l":5,"c":5.14,"v":19400},{"d":"2025-11-07","o":5.07,"h":5.77,"l":5.07,"c":5.69,"v":33800},{"d":"2025-11-10","o":5.84,"h":5.99,"l":5.41,"c":5.45,"v":15300},{"d":"2025-11-11","o":5.36,"h":5.48,"l":5.16,"c":5.24,"v":12000},{"d":"2025-11-12","o":5.32,"h":5.62,"l":5.11,"c":5.11,"v":47700},{"d":"2025-11-13","o":5.05,"h":5.29,"l":4.82,"c":4.94,"v":56800},{"d":"2025-11-14","o":5.03,"h":5.03,"l":4.5,"c":4.72,"v":39400},{"d":"2025-11-17","o":4.66,"h":4.78,"l":3.9,"c":4,"v":62800},{"d":"2025-11-18","o":4.12,"h":4.59,"l":3.9,"c":4.43,"v":65600},{"d":"2025-11-19","o":4.43,"h":4.78,"l":4.43,"c":4.53,"v":50000},{"d":"2025-11-20","o":4.65,"h":4.99,"l":4.09,"c":4.09,"v":36100},{"d":"2025-11-21","o":4.15,"h":4.6,"l":4.06,"c":4.36,"v":37600},{"d":"2025-11-24","o":4.37,"h":4.99,"l":4.37,"c":4.86,"v":44900},{"d":"2025-11-25","o":4.71,"h":4.97,"l":4.49,"c":4.65,"v":27200},{"d":"2025-11-26","o":4.54,"h":4.9,"l":4.52,"c":4.53,"v":26200},{"d":"2025-11-28","o":4.62,"h":4.82,"l":4.48,"c":4.48,"v":29300},{"d":"2025-12-01","o":4.48,"h":4.79,"l":4.47,"c":4.56,"v":50100},{"d":"2025-12-02","o":4.73,"h":4.73,"l":4.22,"c":4.3,"v":17100},{"d":"2025-12-03","o":4.43,"h":5.8,"l":4.43,"c":4.9,"v":206600},{"d":"2025-12-04","o":4.85,"h":5.59,"l":4.63,"c":5,"v":36900},{"d":"2025-12-05","o":5,"h":5.26,"l":4.89,"c":4.91,"v":40400},{"d":"2025-12-08","o":4.97,"h":5.24,"l":3.82,"c":3.82,"v":138600},{"d":"2025-12-09","o":3.82,"h":4.41,"l":3.82,"c":4.17,"v":28300},{"d":"2025-12-10","o":4.21,"h":4.36,"l":3.98,"c":4.1,"v":45500},{"d":"2025-12-11","o":3.86,"h":4.38,"l":3.86,"c":4.09,"v":42700},{"d":"2025-12-12","o":4.2,"h":4.25,"l":3.97,"c":4.13,"v":19000},{"d":"2025-12-15","o":4.13,"h":4.13,"l":3.61,"c":3.66,"v":21900},{"d":"2025-12-16","o":3.79,"h":4,"l":3.66,"c":3.67,"v":22300},{"d":"2025-12-17","o":3.72,"h":3.99,"l":3.72,"c":3.77,"v":63000},{"d":"2025-12-18","o":3.82,"h":4.12,"l":3.75,"c":3.79,"v":18400},{"d":"2025-12-19","o":3.85,"h":4.25,"l":3.78,"c":4.03,"v":18300},{"d":"2025-12-22","o":4.01,"h":4.3,"l":3.9,"c":3.9,"v":17300},{"d":"2025-12-23","o":4.02,"h":4.03,"l":3.78,"c":3.9,"v":26300},{"d":"2025-12-24","o":3.83,"h":3.98,"l":3.83,"c":3.92,"v":5200},{"d":"2025-12-26","o":3.9,"h":4.02,"l":3.9,"c":3.99,"v":3700},{"d":"2025-12-29","o":4.03,"h":4.03,"l":3.62,"c":3.62,"v":16000},{"d":"2025-12-30","o":3.6,"h":3.67,"l":3.07,"c":3.07,"v":83500},{"d":"2025-12-31","o":3.07,"h":3.16,"l":3.01,"c":3.15,"v":15600},{"d":"2026-01-02","o":3.17,"h":3.21,"l":2.82,"c":2.95,"v":41200},{"d":"2026-01-05","o":3.01,"h":3.56,"l":3.01,"c":3.47,"v":20700},{"d":"2026-01-06","o":3.71,"h":3.71,"l":3.32,"c":3.51,"v":8300},{"d":"2026-01-07","o":3.48,"h":3.61,"l":3.4,"c":3.44,"v":14600},{"d":"2026-01-08","o":3.39,"h":3.71,"l":3.37,"c":3.51,"v":13900},{"d":"2026-01-09","o":3.51,"h":3.99,"l":3.51,"c":3.65,"v":31500},{"d":"2026-01-12","o":3.75,"h":4.39,"l":3.48,"c":4,"v":109100},{"d":"2026-01-13","o":3.91,"h":4.7,"l":3.91,"c":4.22,"v":167500},{"d":"2026-01-14","o":4.08,"h":4.6,"l":3.9,"c":3.92,"v":120300},{"d":"2026-01-15","o":3.92,"h":4.92,"l":3.71,"c":3.89,"v":207700},{"d":"2026-01-16","o":4,"h":4.55,"l":3.96,"c":4.22,"v":60100},{"d":"2026-01-20","o":4.07,"h":4.53,"l":4.05,"c":4.15,"v":14200},{"d":"2026-01-21","o":4.15,"h":4.39,"l":4,"c":4.17,"v":96200},{"d":"2026-01-22","o":4.2,"h":4.26,"l":3.93,"c":4.03,"v":94200},{"d":"2026-01-23","o":4.08,"h":4.42,"l":4.01,"c":4.05,"v":72200},{"d":"2026-01-26","o":4.15,"h":4.15,"l":3.38,"c":3.38,"v":173800},{"d":"2026-01-27","o":3.48,"h":3.48,"l":2.71,"c":2.72,"v":108100},{"d":"2026-01-28","o":2.95,"h":3.4,"l":2.88,"c":3.2,"v":53700},{"d":"2026-01-29","o":3.27,"h":3.46,"l":3.1,"c":3.32,"v":60800},{"d":"2026-01-30","o":3.18,"h":3.56,"l":3.13,"c":3.32,"v":44600},{"d":"2026-02-02","o":3.36,"h":3.78,"l":3.36,"c":3.51,"v":54100},{"d":"2026-02-03","o":3.36,"h":3.65,"l":3.36,"c":3.58,"v":37500},{"d":"2026-02-04","o":3.63,"h":3.67,"l":3.45,"c":3.64,"v":52500},{"d":"2026-02-05","o":3.65,"h":3.67,"l":3.46,"c":3.67,"v":46100},{"d":"2026-02-06","o":3.57,"h":4.09,"l":3.57,"c":3.93,"v":97000},{"d":"2026-02-09","o":3.81,"h":4.22,"l":3.81,"c":4.01,"v":21800},{"d":"2026-02-10","o":4.01,"h":4.13,"l":4.01,"c":4.04,"v":2600},{"d":"2026-02-11","o":4.2,"h":4.3,"l":3.75,"c":3.98,"v":59700},{"d":"2026-02-12","o":4,"h":4.42,"l":4,"c":4.18,"v":45000},{"d":"2026-02-13","o":4.2,"h":4.24,"l":3.82,"c":3.98,"v":15700},{"d":"2026-02-17","o":4.06,"h":4.33,"l":3.9,"c":4.25,"v":11600},{"d":"2026-02-18","o":4.28,"h":4.35,"l":4.14,"c":4.35,"v":31100},{"d":"2026-02-19","o":4.34,"h":4.52,"l":4.24,"c":4.48,"v":61900},{"d":"2026-02-20","o":4.33,"h":4.6,"l":4.3,"c":4.4,"v":51900},{"d":"2026-02-23","o":4.4,"h":4.41,"l":4.08,"c":4.12,"v":23200},{"d":"2026-02-24","o":4.24,"h":4.24,"l":3.9,"c":3.94,"v":16900},{"d":"2026-02-25","o":3.94,"h":4.14,"l":3.9,"c":4.14,"v":8300},{"d":"2026-02-26","o":4.18,"h":4.26,"l":4.04,"c":4.24,"v":13000},{"d":"2026-02-27","o":4.19,"h":4.24,"l":4.05,"c":4.05,"v":5600},{"d":"2026-03-02","o":4.04,"h":4.4,"l":3.7,"c":4.4,"v":42600},{"d":"2026-03-03","o":4.36,"h":4.43,"l":4.05,"c":4.4,"v":16100},{"d":"2026-03-04","o":4.4,"h":5.26,"l":4.3,"c":5.01,"v":201800},{"d":"2026-03-05","o":4.96,"h":5.06,"l":4.8,"c":5.03,"v":19100},{"d":"2026-03-06","o":4.78,"h":5.05,"l":4.62,"c":4.88,"v":24300},{"d":"2026-03-09","o":6.05,"h":6.05,"l":4.47,"c":5.48,"v":28832500},{"d":"2026-03-10","o":5.34,"h":5.52,"l":5,"c":5.05,"v":2656600},{"d":"2026-03-11","o":5.07,"h":5.08,"l":4.5,"c":4.63,"v":1441700},{"d":"2026-03-12","o":4.89,"h":5.48,"l":4.7,"c":5.3,"v":2290300},{"d":"2026-03-13","o":5.27,"h":5.3,"l":4.7,"c":4.82,"v":977900},{"d":"2026-03-16","o":4.84,"h":5.05,"l":4.5,"c":4.75,"v":1084000},{"d":"2026-03-17","o":4.7,"h":4.75,"l":4.38,"c":4.41,"v":536000},{"d":"2026-03-18","o":4.33,"h":5.11,"l":4.32,"c":5.08,"v":1353700},{"d":"2026-03-19","o":4.78,"h":5.3,"l":4.75,"c":5.06,"v":1103800},{"d":"2026-03-20","o":5.08,"h":5.37,"l":4.72,"c":4.75,"v":489600},{"d":"2026-03-23","o":4.77,"h":4.96,"l":4.29,"c":4.33,"v":878100},{"d":"2026-03-24","o":4.25,"h":4.34,"l":3.85,"c":4.03,"v":540300},{"d":"2026-03-25","o":4.05,"h":4.1,"l":3.87,"c":3.98,"v":397300},{"d":"2026-03-26","o":3.86,"h":4.04,"l":3.72,"c":3.94,"v":421000},{"d":"2026-03-27","o":3.9,"h":4.04,"l":3.35,"c":3.41,"v":501800},{"d":"2026-03-30","o":3.43,"h":3.66,"l":3.23,"c":3.29,"v":460200},{"d":"2026-03-31","o":3.31,"h":3.52,"l":3.26,"c":3.39,"v":399857},{"d":"2026-04-01","o":3.49,"h":4.05,"l":3.46,"c":3.98,"v":1181796},{"d":"2026-04-02","o":3.76,"h":4,"l":3.65,"c":3.92,"v":613338},{"d":"2026-04-06","o":4.11,"h":4.3,"l":3.78,"c":3.8,"v":670896},{"d":"2026-04-07","o":3.75,"h":4.11,"l":3.61,"c":3.95,"v":574413},{"d":"2026-04-08","o":4,"h":4,"l":3.24,"c":3.3,"v":972542},{"d":"2026-04-09","o":3.28,"h":3.45,"l":3.13,"c":3.29,"v":591148},{"d":"2026-04-10","o":3.27,"h":3.29,"l":3.01,"c":3.27,"v":555306},{"d":"2026-04-13","o":3.27,"h":3.46,"l":3.25,"c":3.45,"v":385298},{"d":"2026-04-14","o":3.51,"h":3.7,"l":3.47,"c":3.61,"v":695436},{"d":"2026-04-15","o":3.64,"h":3.67,"l":3.25,"c":3.27,"v":569786},{"d":"2026-04-16","o":3.34,"h":3.47,"l":3.2,"c":3.24,"v":514542},{"d":"2026-04-17","o":3.31,"h":3.32,"l":3.11,"c":3.28,"v":445055},{"d":"2026-04-20","o":3.3,"h":3.36,"l":3.23,"c":3.36,"v":285878},{"d":"2026-04-21","o":3.38,"h":3.45,"l":3.23,"c":3.44,"v":349860},{"d":"2026-04-22","o":3.44,"h":3.77,"l":3.44,"c":3.64,"v":812554},{"d":"2026-04-23","o":3.65,"h":3.7,"l":3.38,"c":3.63,"v":308302},{"d":"2026-04-24","o":3.7,"h":4.18,"l":3.7,"c":3.98,"v":809213},{"d":"2026-04-27","o":3.91,"h":3.95,"l":3.61,"c":3.84,"v":391191},{"d":"2026-04-28","o":3.81,"h":3.94,"l":3.67,"c":3.93,"v":151619},{"d":"2026-04-29","o":3.93,"h":4,"l":3.77,"c":3.87,"v":206954},{"d":"2026-04-30","o":3.91,"h":4.13,"l":3.8,"c":3.92,"v":336955},{"d":"2026-05-01","o":4.05,"h":5.07,"l":4.05,"c":4.89,"v":2834671},{"d":"2026-05-04","o":5.2,"h":5.76,"l":4.71,"c":4.95,"v":2746664},{"d":"2026-05-05","o":5.03,"h":5.42,"l":4.73,"c":5.03,"v":936361},{"d":"2026-05-06","o":5,"h":5.1,"l":4.57,"c":4.79,"v":629119},{"d":"2026-05-07","o":4.78,"h":4.81,"l":4.45,"c":4.54,"v":569457},{"d":"2026-05-08","o":4.54,"h":4.62,"l":4.3,"c":4.44,"v":541080},{"d":"2026-05-11","o":4.47,"h":4.48,"l":4.24,"c":4.29,"v":527123},{"d":"2026-05-12","o":4.22,"h":4.24,"l":4.01,"c":4.18,"v":346323},{"d":"2026-05-13","o":4.18,"h":4.23,"l":3.81,"c":4.06,"v":693770},{"d":"2026-05-14","o":4.29,"h":4.34,"l":4.05,"c":4.26,"v":630983},{"d":"2026-05-15","o":4.26,"h":4.53,"l":4.11,"c":4.33,"v":974095}]