[{"d":"2025-10-21","o":4,"h":5.4,"l":4,"c":4.65,"v":2931800},{"d":"2025-10-22","o":4.25,"h":4.49,"l":4.13,"c":4.39,"v":1061600},{"d":"2025-10-23","o":4.49,"h":4.59,"l":4.23,"c":4.36,"v":271100},{"d":"2025-10-24","o":4.37,"h":4.55,"l":4.37,"c":4.46,"v":187700},{"d":"2025-10-27","o":4.44,"h":4.47,"l":4.38,"c":4.45,"v":99200},{"d":"2025-10-28","o":4.49,"h":4.8,"l":4.4,"c":4.69,"v":531300},{"d":"2025-10-29","o":4.66,"h":6.29,"l":4.65,"c":6.11,"v":655200},{"d":"2025-10-30","o":6.09,"h":7.48,"l":6.09,"c":6.9,"v":448800},{"d":"2025-10-31","o":6.77,"h":6.84,"l":5.17,"c":5.17,"v":144300},{"d":"2025-11-03","o":5.34,"h":5.75,"l":4.8,"c":5.05,"v":206200},{"d":"2025-11-04","o":4.74,"h":5.19,"l":4.5,"c":4.85,"v":62200},{"d":"2025-11-05","o":4.99,"h":4.99,"l":4.37,"c":4.68,"v":128700},{"d":"2025-11-06","o":4.54,"h":4.58,"l":4.18,"c":4.26,"v":128000},{"d":"2025-11-07","o":4.47,"h":5.67,"l":4.45,"c":5.07,"v":1031200},{"d":"2025-11-10","o":5.04,"h":5.13,"l":4.6,"c":4.6,"v":39800},{"d":"2025-11-11","o":4.55,"h":4.82,"l":4.55,"c":4.79,"v":38000},{"d":"2025-11-12","o":4.73,"h":5.05,"l":4.67,"c":4.76,"v":48400},{"d":"2025-11-13","o":4.64,"h":4.76,"l":4.48,"c":4.55,"v":25200},{"d":"2025-11-14","o":4.77,"h":4.77,"l":4.51,"c":4.65,"v":709100},{"d":"2025-11-17","o":4.83,"h":4.83,"l":4.51,"c":4.55,"v":19400},{"d":"2025-11-18","o":4.55,"h":4.85,"l":4.55,"c":4.69,"v":31200},{"d":"2025-11-19","o":4.79,"h":5.35,"l":4.68,"c":5.34,"v":69000},{"d":"2025-11-20","o":5.43,"h":5.45,"l":4.85,"c":4.86,"v":39200},{"d":"2025-11-21","o":4.97,"h":5.11,"l":4.78,"c":5.05,"v":27900},{"d":"2025-11-24","o":5.19,"h":6.5,"l":5.12,"c":6.24,"v":183700},{"d":"2025-11-25","o":6.41,"h":6.41,"l":5.61,"c":5.64,"v":63500},{"d":"2025-11-26","o":5.86,"h":5.86,"l":4.73,"c":4.87,"v":41000},{"d":"2025-11-28","o":4.95,"h":4.95,"l":4.81,"c":4.81,"v":26300},{"d":"2025-12-01","o":10.55,"h":17.34,"l":9.49,"c":14.34,"v":45915300},{"d":"2025-12-02","o":12.5,"h":13.68,"l":10.51,"c":12.25,"v":1388000},{"d":"2025-12-03","o":14.49,"h":18.2,"l":14.35,"c":15.04,"v":6100400},{"d":"2025-12-04","o":15.15,"h":16.5,"l":10.83,"c":13.2,"v":848100},{"d":"2025-12-05","o":12.69,"h":13.13,"l":7.11,"c":8.22,"v":1054900},{"d":"2025-12-08","o":7.85,"h":8.02,"l":6.75,"c":7.24,"v":138700},{"d":"2025-12-09","o":6.96,"h":7.5,"l":6.76,"c":7.09,"v":129800},{"d":"2025-12-10","o":6.73,"h":7.16,"l":6.01,"c":6.14,"v":56500},{"d":"2025-12-11","o":6.26,"h":6.8,"l":5.85,"c":6.79,"v":29100},{"d":"2025-12-12","o":6.37,"h":7.78,"l":6.37,"c":7.37,"v":125200},{"d":"2025-12-15","o":7.42,"h":8.22,"l":6.5,"c":7.87,"v":179600},{"d":"2025-12-16","o":7.73,"h":9.01,"l":7.6,"c":8.35,"v":230900},{"d":"2025-12-17","o":8.26,"h":9,"l":7.93,"c":7.94,"v":76600},{"d":"2025-12-18","o":7.95,"h":9.99,"l":7.95,"c":8.77,"v":264600},{"d":"2025-12-19","o":8.28,"h":9.8,"l":7.13,"c":7.21,"v":223900},{"d":"2025-12-22","o":7.35,"h":7.72,"l":6.97,"c":6.97,"v":32500},{"d":"2025-12-23","o":6.83,"h":7.29,"l":5.41,"c":5.5,"v":315300},{"d":"2025-12-24","o":5.52,"h":5.99,"l":5.52,"c":5.91,"v":43000},{"d":"2025-12-26","o":5.64,"h":7.73,"l":5.64,"c":7.38,"v":128600},{"d":"2025-12-29","o":7.03,"h":7.69,"l":6.53,"c":6.98,"v":43900},{"d":"2025-12-30","o":6.94,"h":7.3,"l":5.04,"c":5.48,"v":200100},{"d":"2025-12-31","o":5.99,"h":6.03,"l":4.74,"c":4.94,"v":261500},{"d":"2026-01-02","o":5.07,"h":5.39,"l":4.75,"c":5.21,"v":58500},{"d":"2026-01-05","o":5.33,"h":5.63,"l":4.76,"c":5.09,"v":189900},{"d":"2026-01-06","o":5.16,"h":5.55,"l":5.07,"c":5.51,"v":72700},{"d":"2026-01-07","o":5.38,"h":5.53,"l":5.16,"c":5.4,"v":98000},{"d":"2026-01-08","o":5.35,"h":5.38,"l":5.1,"c":5.15,"v":9800},{"d":"2026-01-09","o":5.26,"h":5.54,"l":4.95,"c":5.13,"v":40600},{"d":"2026-01-12","o":5,"h":5.36,"l":5,"c":5.28,"v":31700},{"d":"2026-01-13","o":11.37,"h":13.83,"l":8.82,"c":12.34,"v":43801900},{"d":"2026-01-14","o":11.43,"h":16.9,"l":11.38,"c":15.5,"v":2718500},{"d":"2026-01-15","o":15.51,"h":30.5,"l":15,"c":29.38,"v":2855100},{"d":"2026-01-16","o":28.41,"h":31.07,"l":22.82,"c":23.31,"v":437100},{"d":"2026-01-20","o":22.81,"h":28.44,"l":21.4,"c":24.51,"v":134000},{"d":"2026-01-21","o":23.92,"h":26.55,"l":23.92,"c":26.18,"v":190500},{"d":"2026-01-22","o":26.02,"h":39.5,"l":24.3,"c":37.11,"v":536400},{"d":"2026-01-23","o":31.29,"h":34.89,"l":27.01,"c":30.74,"v":243800},{"d":"2026-01-26","o":30.01,"h":34,"l":27.51,"c":29.62,"v":145700},{"d":"2026-01-27","o":29.39,"h":31.99,"l":28.33,"c":31,"v":141500},{"d":"2026-01-28","o":35.9,"h":38.13,"l":31.03,"c":31.57,"v":517100},{"d":"2026-01-29","o":28.49,"h":31.55,"l":28.1,"c":31,"v":265400},{"d":"2026-01-30","o":29.33,"h":32.09,"l":29.33,"c":30.34,"v":109600},{"d":"2026-02-02","o":28.55,"h":30.98,"l":26.62,"c":30,"v":369100},{"d":"2026-02-03","o":30.02,"h":30.5,"l":28.67,"c":28.88,"v":148800},{"d":"2026-02-04","o":28.68,"h":28.76,"l":6.4,"c":6.75,"v":1658100},{"d":"2026-02-05","o":5.71,"h":9.17,"l":5.71,"c":6.92,"v":887600},{"d":"2026-02-06","o":6.98,"h":7.68,"l":6.88,"c":6.88,"v":99700},{"d":"2026-02-09","o":6.94,"h":7.3,"l":6.47,"c":6.75,"v":78400},{"d":"2026-02-10","o":6.68,"h":7.11,"l":6.68,"c":6.74,"v":78300},{"d":"2026-02-11","o":6.7,"h":7.42,"l":6.7,"c":7.09,"v":155700},{"d":"2026-02-12","o":7.25,"h":7.25,"l":6.76,"c":7.07,"v":72500},{"d":"2026-02-13","o":7.3,"h":7.3,"l":7,"c":7,"v":17900},{"d":"2026-02-17","o":6.91,"h":7.62,"l":6.87,"c":7.53,"v":36800},{"d":"2026-02-18","o":7.19,"h":7.5,"l":6.86,"c":7.15,"v":12700},{"d":"2026-02-19","o":7.5,"h":9.5,"l":7.28,"c":8.57,"v":165400},{"d":"2026-02-20","o":8.58,"h":8.89,"l":7.58,"c":7.76,"v":31000},{"d":"2026-02-23","o":7.61,"h":7.78,"l":7.02,"c":7.17,"v":56400},{"d":"2026-02-24","o":7.17,"h":7.71,"l":7,"c":7,"v":27500},{"d":"2026-02-25","o":7.16,"h":7.16,"l":6.87,"c":6.95,"v":22100},{"d":"2026-02-26","o":7.04,"h":7.08,"l":6.9,"c":6.91,"v":7700},{"d":"2026-02-27","o":6.86,"h":6.96,"l":6.41,"c":6.41,"v":19600},{"d":"2026-03-02","o":6.12,"h":6.51,"l":5.63,"c":6.09,"v":36000},{"d":"2026-03-03","o":5.93,"h":6.31,"l":5.53,"c":5.66,"v":169100},{"d":"2026-03-04","o":5.74,"h":6.14,"l":5.7,"c":5.87,"v":22200},{"d":"2026-03-05","o":5.73,"h":6.29,"l":5.73,"c":5.88,"v":18600},{"d":"2026-03-06","o":5.92,"h":6.1,"l":5.89,"c":5.95,"v":10500},{"d":"2026-03-09","o":5.93,"h":6.23,"l":5.63,"c":5.97,"v":15900},{"d":"2026-03-10","o":6.25,"h":6.25,"l":5.85,"c":5.98,"v":23600},{"d":"2026-03-11","o":5.86,"h":6.04,"l":5.81,"c":5.83,"v":6400},{"d":"2026-03-12","o":5.84,"h":6.05,"l":5.52,"c":5.88,"v":13900},{"d":"2026-03-13","o":5.73,"h":5.73,"l":5,"c":5.18,"v":78100},{"d":"2026-03-16","o":5,"h":5.49,"l":5,"c":5.06,"v":22100},{"d":"2026-03-17","o":5.37,"h":5.47,"l":4.89,"c":4.94,"v":18900},{"d":"2026-03-18","o":4.96,"h":5,"l":4.62,"c":4.73,"v":11700},{"d":"2026-03-19","o":4.62,"h":4.63,"l":4.33,"c":4.59,"v":9500},{"d":"2026-03-20","o":4.45,"h":4.55,"l":4.41,"c":4.55,"v":7700},{"d":"2026-03-23","o":6.24,"h":8.47,"l":1.08,"c":2.24,"v":37263200},{"d":"2026-03-24","o":1.83,"h":2.16,"l":1.51,"c":1.7,"v":1813000},{"d":"2026-03-25","o":1.7,"h":1.7,"l":1.22,"c":1.38,"v":1365800},{"d":"2026-03-26","o":1.16,"h":1.25,"l":1.06,"c":1.11,"v":698100},{"d":"2026-03-27","o":1.17,"h":1.38,"l":1.1,"c":1.1,"v":726600},{"d":"2026-03-30","o":1.12,"h":1.17,"l":1.08,"c":1.08,"v":259500},{"d":"2026-03-31","o":1.08,"h":1.15,"l":1.06,"c":1.13,"v":183441},{"d":"2026-04-01","o":1.13,"h":1.22,"l":1.09,"c":1.17,"v":244740},{"d":"2026-04-02","o":1.16,"h":1.22,"l":1.15,"c":1.16,"v":225798},{"d":"2026-04-06","o":1.17,"h":1.19,"l":1.06,"c":1.06,"v":195133},{"d":"2026-04-07","o":1.08,"h":1.09,"l":0.95,"c":0.96,"v":406625},{"d":"2026-04-08","o":1.02,"h":1.08,"l":0.96,"c":0.96,"v":317854},{"d":"2026-04-09","o":0.92,"h":0.92,"l":0.8,"c":0.85,"v":381342},{"d":"2026-04-10","o":0.87,"h":0.87,"l":0.81,"c":0.82,"v":119689},{"d":"2026-04-13","o":0.8,"h":0.85,"l":0.76,"c":0.79,"v":128629},{"d":"2026-04-14","o":0.81,"h":1.73,"l":0.81,"c":1.32,"v":79446491},{"d":"2026-04-15","o":1.12,"h":1.31,"l":1.11,"c":1.21,"v":1975637},{"d":"2026-04-16","o":1.28,"h":1.45,"l":1.24,"c":1.26,"v":1052968},{"d":"2026-04-17","o":1.24,"h":1.39,"l":1.22,"c":1.27,"v":493570},{"d":"2026-04-20","o":1.25,"h":1.39,"l":1.25,"c":1.32,"v":379626},{"d":"2026-04-21","o":1.3,"h":1.32,"l":1.19,"c":1.25,"v":183387},{"d":"2026-04-22","o":1.31,"h":1.34,"l":1.21,"c":1.21,"v":339442},{"d":"2026-04-23","o":1.23,"h":1.23,"l":1.05,"c":1.06,"v":265776},{"d":"2026-04-24","o":1.09,"h":1.14,"l":1.06,"c":1.1,"v":124796},{"d":"2026-04-27","o":1.1,"h":1.11,"l":1.04,"c":1.05,"v":97702},{"d":"2026-04-28","o":1.03,"h":1.09,"l":1.01,"c":1.02,"v":93223},{"d":"2026-04-29","o":1.02,"h":1.05,"l":1,"c":1.02,"v":78682},{"d":"2026-04-30","o":1.04,"h":1.18,"l":1.03,"c":1.12,"v":209051},{"d":"2026-05-01","o":1.13,"h":1.19,"l":1.1,"c":1.16,"v":141537},{"d":"2026-05-04","o":1.12,"h":1.16,"l":1.1,"c":1.12,"v":82101},{"d":"2026-05-05","o":1.13,"h":1.14,"l":1.07,"c":1.1,"v":86682},{"d":"2026-05-06","o":1.76,"h":1.82,"l":1.46,"c":1.6,"v":84866547},{"d":"2026-05-07","o":1.59,"h":1.9,"l":1.57,"c":1.76,"v":4206956},{"d":"2026-05-08","o":1.77,"h":1.84,"l":1.41,"c":1.41,"v":727048},{"d":"2026-05-11","o":1.36,"h":1.39,"l":1.21,"c":1.25,"v":345322},{"d":"2026-05-12","o":1.24,"h":1.38,"l":1.2,"c":1.23,"v":309685},{"d":"2026-05-13","o":1.25,"h":1.29,"l":1.23,"c":1.23,"v":129789},{"d":"2026-05-14","o":1.21,"h":1.23,"l":1.15,"c":1.15,"v":161653},{"d":"2026-05-15","o":1.16,"h":1.23,"l":1.15,"c":1.19,"v":118114},{"d":"2026-05-18","o":1.21,"h":1.22,"l":1.15,"c":1.15,"v":91932},{"d":"2026-05-19","o":1.16,"h":1.22,"l":1.14,"c":1.15,"v":120055}]