[{"d":"2025-10-31","o":2.9,"h":2.9,"l":2.21,"c":2.56,"v":2584900},{"d":"2025-11-03","o":1.75,"h":1.75,"l":1.11,"c":1.42,"v":5968700},{"d":"2025-11-04","o":1.02,"h":1.07,"l":0.92,"c":0.95,"v":3421000},{"d":"2025-11-05","o":0.85,"h":0.98,"l":0.69,"c":0.88,"v":1878900},{"d":"2025-11-06","o":0.92,"h":1.04,"l":0.85,"c":0.87,"v":1234500},{"d":"2025-11-07","o":0.85,"h":0.88,"l":0.68,"c":0.73,"v":675500},{"d":"2025-11-10","o":0.74,"h":0.75,"l":0.6,"c":0.63,"v":541300},{"d":"2025-11-11","o":0.62,"h":0.65,"l":0.56,"c":0.6,"v":725900},{"d":"2025-11-12","o":0.6,"h":0.85,"l":0.57,"c":0.82,"v":1567300},{"d":"2025-11-13","o":0.76,"h":0.82,"l":0.65,"c":0.71,"v":497100},{"d":"2025-11-14","o":0.66,"h":0.78,"l":0.66,"c":0.77,"v":434100},{"d":"2025-11-17","o":0.8,"h":0.9,"l":0.76,"c":0.89,"v":431300},{"d":"2025-11-18","o":0.89,"h":0.89,"l":0.76,"c":0.81,"v":252400},{"d":"2025-11-19","o":0.8,"h":0.89,"l":0.8,"c":0.85,"v":107500},{"d":"2025-11-20","o":0.87,"h":0.97,"l":0.85,"c":0.91,"v":313100},{"d":"2025-11-21","o":0.91,"h":1.18,"l":0.91,"c":1.18,"v":859400},{"d":"2025-11-24","o":1.21,"h":1.32,"l":1.15,"c":1.29,"v":559400},{"d":"2025-11-25","o":1.22,"h":1.29,"l":1.17,"c":1.27,"v":203900},{"d":"2025-11-26","o":1.24,"h":1.5,"l":1.24,"c":1.48,"v":339700},{"d":"2025-11-28","o":1.5,"h":1.72,"l":1.44,"c":1.54,"v":338500},{"d":"2025-12-01","o":1.54,"h":1.54,"l":1.35,"c":1.44,"v":189800},{"d":"2025-12-02","o":1.42,"h":1.42,"l":1.22,"c":1.25,"v":228500},{"d":"2025-12-03","o":1.15,"h":1.2,"l":1.02,"c":1.07,"v":152400},{"d":"2025-12-04","o":1.13,"h":1.25,"l":1.1,"c":1.17,"v":99600},{"d":"2025-12-05","o":1.2,"h":1.29,"l":1.15,"c":1.21,"v":46000},{"d":"2025-12-08","o":1.18,"h":1.27,"l":1.14,"c":1.15,"v":95900},{"d":"2025-12-09","o":1.15,"h":1.18,"l":1.01,"c":1.03,"v":98400},{"d":"2025-12-10","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":37600},{"d":"2025-12-11","o":1.04,"h":1.1,"l":1,"c":1.03,"v":80100},{"d":"2025-12-12","o":1.08,"h":1.08,"l":0.92,"c":0.92,"v":101800},{"d":"2025-12-15","o":1.01,"h":1.09,"l":0.93,"c":0.93,"v":99800},{"d":"2025-12-16","o":0.94,"h":0.99,"l":0.94,"c":0.95,"v":45300},{"d":"2025-12-17","o":1,"h":1,"l":0.98,"c":0.98,"v":57100},{"d":"2025-12-18","o":1,"h":1.03,"l":0.95,"c":1,"v":48100},{"d":"2025-12-19","o":1,"h":1.01,"l":0.95,"c":0.95,"v":20200},{"d":"2025-12-22","o":1,"h":1,"l":0.92,"c":0.93,"v":53700},{"d":"2025-12-23","o":0.94,"h":0.99,"l":0.94,"c":0.95,"v":28500},{"d":"2025-12-24","o":0.99,"h":1,"l":0.93,"c":0.94,"v":25300},{"d":"2025-12-26","o":0.91,"h":1.01,"l":0.91,"c":0.99,"v":34200},{"d":"2025-12-29","o":0.92,"h":1,"l":0.9,"c":0.9,"v":28800},{"d":"2025-12-30","o":0.93,"h":0.94,"l":0.9,"c":0.9,"v":34700},{"d":"2025-12-31","o":0.94,"h":0.94,"l":0.87,"c":0.87,"v":48700},{"d":"2026-01-02","o":0.93,"h":0.94,"l":0.91,"c":0.91,"v":61600},{"d":"2026-01-05","o":0.94,"h":1.1,"l":0.91,"c":1,"v":195300},{"d":"2026-01-06","o":1.03,"h":1.03,"l":0.93,"c":0.95,"v":55200},{"d":"2026-01-07","o":1,"h":1.01,"l":0.96,"c":0.96,"v":45600},{"d":"2026-01-08","o":0.9,"h":1,"l":0.9,"c":0.98,"v":46000},{"d":"2026-01-09","o":0.98,"h":1,"l":0.92,"c":0.98,"v":46900},{"d":"2026-01-12","o":0.96,"h":1.01,"l":0.96,"c":0.97,"v":67800},{"d":"2026-01-13","o":0.98,"h":1,"l":0.98,"c":1,"v":19800},{"d":"2026-01-14","o":0.99,"h":0.99,"l":0.95,"c":0.96,"v":14900},{"d":"2026-01-15","o":0.96,"h":1.03,"l":0.96,"c":1,"v":247500},{"d":"2026-01-16","o":1.03,"h":1.03,"l":0.98,"c":0.99,"v":38300},{"d":"2026-01-20","o":0.98,"h":1.01,"l":0.96,"c":1.01,"v":31700},{"d":"2026-01-21","o":1.01,"h":1.02,"l":0.98,"c":1,"v":34400},{"d":"2026-01-22","o":1.02,"h":1.03,"l":0.99,"c":1.01,"v":19800},{"d":"2026-01-23","o":1.01,"h":1.01,"l":0.92,"c":0.97,"v":61500},{"d":"2026-01-26","o":0.97,"h":1.01,"l":0.92,"c":1.01,"v":32000},{"d":"2026-01-27","o":1,"h":1.01,"l":0.98,"c":0.98,"v":19500},{"d":"2026-01-28","o":1,"h":1,"l":0.96,"c":0.96,"v":36300},{"d":"2026-01-29","o":0.95,"h":0.97,"l":0.82,"c":0.93,"v":52000},{"d":"2026-01-30","o":0.94,"h":1.01,"l":0.9,"c":0.97,"v":197600},{"d":"2026-02-02","o":0.94,"h":1.02,"l":0.91,"c":0.99,"v":48600},{"d":"2026-02-03","o":1,"h":1,"l":0.95,"c":0.96,"v":68500},{"d":"2026-02-04","o":0.92,"h":0.94,"l":0.89,"c":0.92,"v":28400},{"d":"2026-02-05","o":0.98,"h":0.98,"l":0.9,"c":0.92,"v":38500},{"d":"2026-02-06","o":0.93,"h":0.98,"l":0.89,"c":0.93,"v":53800},{"d":"2026-02-09","o":0.9,"h":0.98,"l":0.9,"c":0.94,"v":17400},{"d":"2026-02-10","o":0.94,"h":0.95,"l":0.91,"c":0.94,"v":14100},{"d":"2026-02-11","o":0.97,"h":0.97,"l":0.91,"c":0.93,"v":19300},{"d":"2026-02-12","o":0.93,"h":0.95,"l":0.9,"c":0.9,"v":7100},{"d":"2026-02-13","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":15500},{"d":"2026-02-17","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":8900},{"d":"2026-02-18","o":0.95,"h":0.95,"l":0.87,"c":0.9,"v":5500},{"d":"2026-02-19","o":0.92,"h":0.94,"l":0.9,"c":0.9,"v":8300},{"d":"2026-02-20","o":0.9,"h":0.95,"l":0.85,"c":0.89,"v":13100},{"d":"2026-02-23","o":0.95,"h":0.95,"l":0.88,"c":0.91,"v":7300},{"d":"2026-02-24","o":0.94,"h":0.94,"l":0.86,"c":0.93,"v":24800},{"d":"2026-02-25","o":0.93,"h":1.11,"l":0.92,"c":1.05,"v":126800},{"d":"2026-02-26","o":0.99,"h":1,"l":0.94,"c":0.99,"v":28600},{"d":"2026-02-27","o":0.99,"h":1.05,"l":0.96,"c":0.96,"v":21700},{"d":"2026-03-02","o":0.94,"h":0.97,"l":0.93,"c":0.93,"v":26300},{"d":"2026-03-03","o":0.94,"h":0.97,"l":0.9,"c":0.91,"v":29200},{"d":"2026-03-04","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":4400},{"d":"2026-03-05","o":0.91,"h":0.93,"l":0.89,"c":0.89,"v":16200},{"d":"2026-03-06","o":0.93,"h":0.93,"l":0.88,"c":0.88,"v":20400},{"d":"2026-03-09","o":0.87,"h":0.95,"l":0.87,"c":0.94,"v":44000},{"d":"2026-03-10","o":0.95,"h":1.1,"l":0.94,"c":1.01,"v":61000},{"d":"2026-03-11","o":1.01,"h":1.01,"l":0.97,"c":0.97,"v":5500},{"d":"2026-03-12","o":0.97,"h":1.39,"l":0.97,"c":1.17,"v":474200},{"d":"2026-03-13","o":1.21,"h":1.27,"l":1,"c":1.02,"v":106600},{"d":"2026-03-16","o":1,"h":1.25,"l":0.99,"c":1.11,"v":24600},{"d":"2026-03-17","o":1.12,"h":1.18,"l":1.04,"c":1.05,"v":15400},{"d":"2026-03-18","o":1.22,"h":1.22,"l":1.01,"c":1.02,"v":29700},{"d":"2026-03-19","o":1,"h":1.07,"l":1,"c":1,"v":6700},{"d":"2026-03-20","o":0.97,"h":1.04,"l":0.96,"c":0.96,"v":25200},{"d":"2026-03-23","o":0.95,"h":1.2,"l":0.95,"c":1.11,"v":42700},{"d":"2026-03-24","o":1.06,"h":1.11,"l":1.01,"c":1.01,"v":7200},{"d":"2026-03-25","o":1.08,"h":1.08,"l":1.01,"c":1.03,"v":3800},{"d":"2026-03-26","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":7500},{"d":"2026-03-27","o":0.97,"h":1.04,"l":0.97,"c":1,"v":16400},{"d":"2026-03-30","o":0.99,"h":1.04,"l":0.93,"c":0.97,"v":20100},{"d":"2026-03-31","o":1.01,"h":1.03,"l":1,"c":1,"v":12846},{"d":"2026-04-01","o":1,"h":1.02,"l":1,"c":1.01,"v":11351},{"d":"2026-04-02","o":1.03,"h":1.03,"l":0.93,"c":1.01,"v":8799},{"d":"2026-04-06","o":1,"h":1.03,"l":0.99,"c":0.99,"v":4036},{"d":"2026-04-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":1138},{"d":"2026-04-08","o":0.97,"h":1,"l":0.97,"c":1,"v":6959},{"d":"2026-04-09","o":0.99,"h":1.02,"l":0.95,"c":1,"v":6043},{"d":"2026-04-10","o":0.95,"h":1,"l":0.95,"c":1,"v":10013},{"d":"2026-04-13","o":1,"h":1,"l":0.92,"c":0.98,"v":31636},{"d":"2026-04-14","o":0.98,"h":1,"l":0.94,"c":1,"v":10259},{"d":"2026-04-15","o":0.98,"h":1,"l":0.98,"c":1,"v":2619},{"d":"2026-04-16","o":0.96,"h":1,"l":0.96,"c":1,"v":2796},{"d":"2026-04-17","o":1,"h":1,"l":0.97,"c":1,"v":3479},{"d":"2026-04-20","o":1,"h":1,"l":0.95,"c":1,"v":2797},{"d":"2026-04-21","o":0.95,"h":0.99,"l":0.93,"c":0.93,"v":17085},{"d":"2026-04-22","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":2121},{"d":"2026-04-23","o":0.95,"h":0.95,"l":0.92,"c":0.92,"v":15957},{"d":"2026-04-24","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":3911},{"d":"2026-04-27","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":3065},{"d":"2026-04-28","o":0.94,"h":0.94,"l":0.92,"c":0.94,"v":4244},{"d":"2026-04-29","o":0.94,"h":0.94,"l":0.92,"c":0.93,"v":3325},{"d":"2026-04-30","o":0.93,"h":0.95,"l":0.88,"c":0.9,"v":68821},{"d":"2026-05-01","o":0.91,"h":0.91,"l":0.89,"c":0.91,"v":7332},{"d":"2026-05-04","o":0.92,"h":0.92,"l":0.9,"c":0.92,"v":2974},{"d":"2026-05-05","o":0.9,"h":0.9,"l":0.83,"c":0.83,"v":39392},{"d":"2026-05-06","o":0.89,"h":0.89,"l":0.82,"c":0.82,"v":40056},{"d":"2026-05-07","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":12456},{"d":"2026-05-08","o":0.85,"h":0.86,"l":0.82,"c":0.82,"v":30169},{"d":"2026-05-11","o":0.8,"h":0.85,"l":0.8,"c":0.83,"v":31894},{"d":"2026-05-12","o":0.86,"h":0.86,"l":0.81,"c":0.84,"v":14247},{"d":"2026-05-13","o":0.82,"h":0.85,"l":0.82,"c":0.84,"v":4829},{"d":"2026-05-14","o":0.81,"h":0.86,"l":0.81,"c":0.86,"v":13910},{"d":"2026-05-15","o":0.82,"h":0.92,"l":0.82,"c":0.88,"v":124985},{"d":"2026-05-18","o":0.91,"h":0.92,"l":0.85,"c":0.85,"v":3839},{"d":"2026-05-19","o":0.81,"h":0.83,"l":0.72,"c":0.77,"v":85431}]