[{"d":"2026-01-27","o":10.25,"h":10.3,"l":10.24,"c":10.24,"v":168100},{"d":"2026-01-28","o":10.24,"h":10.26,"l":10.23,"c":10.24,"v":91600},{"d":"2026-01-29","o":10.25,"h":10.26,"l":10.22,"c":10.24,"v":76600},{"d":"2026-01-30","o":10.25,"h":10.25,"l":10.24,"c":10.25,"v":60000},{"d":"2026-02-02","o":10.25,"h":10.25,"l":10.23,"c":10.24,"v":143300},{"d":"2026-02-03","o":10.23,"h":10.25,"l":10.23,"c":10.24,"v":220400},{"d":"2026-02-04","o":10.25,"h":10.26,"l":10.24,"c":10.24,"v":68900},{"d":"2026-02-05","o":10.23,"h":10.25,"l":10.23,"c":10.24,"v":189300},{"d":"2026-02-06","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":85000},{"d":"2026-02-09","o":10.24,"h":10.25,"l":10.23,"c":10.24,"v":81300},{"d":"2026-02-10","o":10.25,"h":10.25,"l":10.24,"c":10.25,"v":80200},{"d":"2026-02-11","o":10.26,"h":10.26,"l":10.24,"c":10.24,"v":28200},{"d":"2026-02-12","o":10.25,"h":10.26,"l":10.24,"c":10.26,"v":45000},{"d":"2026-02-13","o":10.26,"h":10.27,"l":10.25,"c":10.25,"v":25700},{"d":"2026-02-17","o":10.29,"h":10.29,"l":10.26,"c":10.27,"v":43900},{"d":"2026-02-18","o":10.29,"h":10.29,"l":10.27,"c":10.28,"v":43700},{"d":"2026-02-19","o":10.29,"h":10.29,"l":10.28,"c":10.29,"v":16400},{"d":"2026-02-20","o":10.29,"h":10.3,"l":10.28,"c":10.29,"v":44700},{"d":"2026-02-23","o":10.29,"h":10.3,"l":10.29,"c":10.3,"v":21000},{"d":"2026-02-24","o":10.32,"h":10.32,"l":10.29,"c":10.29,"v":64000},{"d":"2026-02-25","o":10.3,"h":10.3,"l":10.29,"c":10.3,"v":18700},{"d":"2026-02-26","o":10.31,"h":10.31,"l":10.3,"c":10.3,"v":24700},{"d":"2026-02-27","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":24200},{"d":"2026-03-02","o":10.31,"h":10.32,"l":10.3,"c":10.31,"v":28000},{"d":"2026-03-03","o":10.32,"h":10.32,"l":10.29,"c":10.29,"v":66400},{"d":"2026-03-04","o":10.31,"h":10.31,"l":10.29,"c":10.29,"v":34100},{"d":"2026-03-05","o":10.31,"h":10.32,"l":10.29,"c":10.32,"v":143000},{"d":"2026-03-06","o":10.32,"h":10.33,"l":10.31,"c":10.31,"v":39800},{"d":"2026-03-09","o":10.33,"h":10.33,"l":10.31,"c":10.32,"v":40800},{"d":"2026-03-10","o":10.33,"h":10.33,"l":10.32,"c":10.32,"v":32400},{"d":"2026-03-11","o":10.33,"h":10.33,"l":10.31,"c":10.31,"v":44600},{"d":"2026-03-12","o":10.32,"h":10.33,"l":10.3,"c":10.3,"v":248800},{"d":"2026-03-13","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":15000},{"d":"2026-03-16","o":10.31,"h":10.31,"l":10.29,"c":10.3,"v":56400},{"d":"2026-03-17","o":10.3,"h":10.31,"l":10.29,"c":10.3,"v":45000},{"d":"2026-03-18","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":117400},{"d":"2026-03-19","o":10.31,"h":10.31,"l":10.29,"c":10.3,"v":573400},{"d":"2026-03-20","o":10.31,"h":10.31,"l":10.29,"c":10.29,"v":75100},{"d":"2026-03-23","o":10.31,"h":10.31,"l":10.26,"c":10.28,"v":246000},{"d":"2026-03-24","o":10.29,"h":10.3,"l":10.28,"c":10.3,"v":217200},{"d":"2026-03-25","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":30500},{"d":"2026-03-26","o":10.29,"h":10.3,"l":10.29,"c":10.29,"v":78700},{"d":"2026-03-27","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":363200},{"d":"2026-03-30","o":10.3,"h":10.33,"l":10.29,"c":10.32,"v":93400},{"d":"2026-03-31","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1312},{"d":"2026-04-01","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":200037},{"d":"2026-04-02","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":988},{"d":"2026-04-06","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1014},{"d":"2026-04-07","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":12101},{"d":"2026-04-08","o":9.85,"h":9.87,"l":9.85,"c":9.87,"v":1861},{"d":"2026-04-09","o":9.88,"h":9.88,"l":9.86,"c":9.87,"v":225768},{"d":"2026-04-10","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1137},{"d":"2026-04-13","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":230207},{"d":"2026-04-14","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":5037},{"d":"2026-04-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":157},{"d":"2026-04-16","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":8111},{"d":"2026-04-17","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":30071},{"d":"2026-04-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":14809},{"d":"2026-04-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":61353},{"d":"2026-04-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":62400},{"d":"2026-04-23","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":113915},{"d":"2026-04-24","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2026-04-27","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":450},{"d":"2026-04-28","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":16823},{"d":"2026-04-29","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2026-04-30","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":134},{"d":"2026-05-01","o":9.98,"h":9.98,"l":9.93,"c":9.93,"v":201},{"d":"2026-05-04","o":9.98,"h":9.98,"l":9.92,"c":9.92,"v":925},{"d":"2026-05-05","o":9.92,"h":9.93,"l":9.92,"c":9.93,"v":316},{"d":"2026-05-06","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2026-05-07","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":233},{"d":"2026-05-08","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":2011},{"d":"2026-05-11","o":9.94,"h":9.98,"l":9.94,"c":9.95,"v":805},{"d":"2026-05-12","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":263},{"d":"2026-05-13","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":206},{"d":"2026-05-14","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":533},{"d":"2026-05-15","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":14044},{"d":"2026-05-18","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":309}]