[{"d":"2025-02-13","o":15.18,"h":15.18,"l":11.55,"c":14.31,"v":1711000},{"d":"2025-02-14","o":14.34,"h":14.43,"l":12.9,"c":13.3,"v":182700},{"d":"2025-02-18","o":13.39,"h":14.4,"l":12.58,"c":13.56,"v":179300},{"d":"2025-02-19","o":13.54,"h":16.48,"l":13.43,"c":14.9,"v":166400},{"d":"2025-02-20","o":15.89,"h":19.58,"l":15.63,"c":17.25,"v":452300},{"d":"2025-02-21","o":17.77,"h":17.77,"l":13.74,"c":13.74,"v":241500},{"d":"2025-02-24","o":14.22,"h":15.6,"l":12.21,"c":13.03,"v":131500},{"d":"2025-02-25","o":13.85,"h":15.8,"l":13.41,"c":13.65,"v":92400},{"d":"2025-02-26","o":13.71,"h":15.08,"l":12.7,"c":13.11,"v":142900},{"d":"2025-02-27","o":12.86,"h":13.73,"l":12.55,"c":13.4,"v":117200},{"d":"2025-02-28","o":13.2,"h":13.94,"l":12.32,"c":12.73,"v":78400},{"d":"2025-03-03","o":12.94,"h":13.6,"l":12,"c":12.73,"v":145300},{"d":"2025-03-04","o":12.72,"h":12.72,"l":11.34,"c":12,"v":70300},{"d":"2025-03-05","o":11.99,"h":12.14,"l":10.9,"c":11.38,"v":38000},{"d":"2025-03-06","o":11.14,"h":11.46,"l":9.21,"c":9.52,"v":178000},{"d":"2025-03-07","o":9.43,"h":10.52,"l":9.43,"c":10.13,"v":210200},{"d":"2025-03-10","o":10.9,"h":11.51,"l":10.03,"c":10.26,"v":122000},{"d":"2025-03-11","o":10.37,"h":11.77,"l":9.95,"c":10.42,"v":127800},{"d":"2025-03-12","o":10.7,"h":11.1,"l":9.84,"c":10.14,"v":172600},{"d":"2025-03-13","o":10.14,"h":10.65,"l":10,"c":10.48,"v":48400},{"d":"2025-03-14","o":10.37,"h":10.95,"l":9.4,"c":10.01,"v":109700},{"d":"2025-03-17","o":9.8,"h":10.51,"l":9.25,"c":9.26,"v":76200},{"d":"2025-03-18","o":9.77,"h":10.1,"l":8.66,"c":9.42,"v":134300},{"d":"2025-03-19","o":9.12,"h":9.98,"l":9.12,"c":9.59,"v":37400},{"d":"2025-03-20","o":9.48,"h":9.68,"l":8.6,"c":9.18,"v":52100},{"d":"2025-03-21","o":9.3,"h":10.1,"l":9.3,"c":9.91,"v":263400},{"d":"2025-03-24","o":9.91,"h":10,"l":9.14,"c":9.24,"v":125300},{"d":"2025-03-25","o":9.32,"h":9.47,"l":8.69,"c":9.09,"v":52300},{"d":"2025-03-26","o":8.9,"h":9.55,"l":8.7,"c":9.42,"v":46800},{"d":"2025-03-27","o":10.28,"h":10.38,"l":8.57,"c":8.9,"v":146300},{"d":"2025-03-28","o":8.71,"h":9.16,"l":7.74,"c":7.74,"v":142600},{"d":"2025-03-31","o":7.46,"h":7.9,"l":6.79,"c":7.51,"v":350300},{"d":"2025-04-01","o":7.5,"h":9.7,"l":7.5,"c":8.29,"v":234700},{"d":"2025-04-02","o":8.39,"h":9.42,"l":8.01,"c":9.35,"v":99700},{"d":"2025-04-03","o":9.15,"h":9.19,"l":8.34,"c":8.69,"v":149300},{"d":"2025-04-04","o":8.23,"h":8.84,"l":7.6,"c":8.16,"v":208500},{"d":"2025-04-07","o":8.27,"h":8.27,"l":7.22,"c":7.94,"v":48200},{"d":"2025-04-08","o":8.07,"h":8.3,"l":7.01,"c":7.29,"v":145500},{"d":"2025-04-09","o":7.2,"h":7.99,"l":4.88,"c":7.79,"v":531000},{"d":"2025-04-10","o":7.82,"h":7.82,"l":6.51,"c":7.02,"v":65800},{"d":"2025-04-11","o":7.14,"h":7.36,"l":6.99,"c":7.14,"v":30400},{"d":"2025-04-14","o":7.12,"h":7.68,"l":7.02,"c":7.62,"v":44900},{"d":"2025-04-15","o":7.75,"h":7.99,"l":7.75,"c":7.95,"v":30100},{"d":"2025-04-16","o":7.68,"h":7.84,"l":7.39,"c":7.57,"v":41600},{"d":"2025-04-17","o":7.35,"h":7.38,"l":6.89,"c":7,"v":84700},{"d":"2025-04-21","o":6.86,"h":7.34,"l":6.75,"c":7.12,"v":25900},{"d":"2025-04-22","o":6.93,"h":7.88,"l":6.93,"c":7.66,"v":82100},{"d":"2025-04-23","o":7.88,"h":8.54,"l":7.77,"c":8.52,"v":93400},{"d":"2025-04-24","o":8.55,"h":8.55,"l":7.36,"c":8.22,"v":51500},{"d":"2025-04-25","o":7.98,"h":8.12,"l":7.27,"c":7.93,"v":44200},{"d":"2025-04-28","o":8.01,"h":10.29,"l":8.01,"c":10.12,"v":52100},{"d":"2025-04-29","o":10.91,"h":11.44,"l":10.33,"c":11.43,"v":78300},{"d":"2025-04-30","o":10.4,"h":11.4,"l":9.36,"c":11.11,"v":68600},{"d":"2025-05-01","o":11.02,"h":11.57,"l":10.46,"c":11.33,"v":171800},{"d":"2025-05-02","o":11.45,"h":13.56,"l":11.1,"c":12.86,"v":162000},{"d":"2025-05-05","o":13.25,"h":13.25,"l":10.42,"c":10.54,"v":60800},{"d":"2025-05-06","o":10.66,"h":11.68,"l":10.4,"c":10.43,"v":35400},{"d":"2025-05-07","o":10.34,"h":10.77,"l":10.31,"c":10.63,"v":15100},{"d":"2025-05-08","o":10.8,"h":11.24,"l":10.48,"c":10.73,"v":17200},{"d":"2025-05-09","o":10.64,"h":12.89,"l":10,"c":10.42,"v":215200},{"d":"2025-05-12","o":10.4,"h":11.03,"l":10.15,"c":10.97,"v":19600},{"d":"2025-05-13","o":11.06,"h":11.38,"l":10,"c":10.14,"v":52300},{"d":"2025-05-14","o":10.21,"h":10.26,"l":8.5,"c":8.74,"v":147000},{"d":"2025-05-15","o":10.55,"h":10.55,"l":8.74,"c":9.09,"v":43700},{"d":"2025-05-16","o":9.19,"h":10.01,"l":8.75,"c":9.89,"v":19200},{"d":"2025-05-19","o":10.02,"h":10.5,"l":9.69,"c":10.43,"v":44400},{"d":"2025-05-20","o":10.42,"h":11,"l":10.42,"c":11,"v":20000},{"d":"2025-05-21","o":11.14,"h":11.5,"l":10.4,"c":11.12,"v":23700},{"d":"2025-05-22","o":11.38,"h":11.38,"l":9.9,"c":10.01,"v":26600},{"d":"2025-05-23","o":10.27,"h":10.81,"l":9.67,"c":10.5,"v":22100},{"d":"2025-05-27","o":10.48,"h":10.93,"l":9.76,"c":9.82,"v":32600},{"d":"2025-05-28","o":10,"h":10.41,"l":9.99,"c":10.21,"v":13900},{"d":"2025-05-29","o":10.23,"h":10.72,"l":10.23,"c":10.3,"v":12500},{"d":"2025-05-30","o":10.6,"h":10.67,"l":10.38,"c":10.44,"v":18500},{"d":"2025-06-02","o":10.72,"h":11.5,"l":10.72,"c":11.13,"v":26600},{"d":"2025-06-03","o":11.21,"h":12.02,"l":11.21,"c":11.66,"v":36700},{"d":"2025-06-04","o":11.27,"h":12.14,"l":10.76,"c":11.7,"v":32600},{"d":"2025-06-05","o":11.71,"h":12.05,"l":11.58,"c":11.95,"v":33700},{"d":"2025-06-06","o":12.02,"h":12.22,"l":11.8,"c":11.81,"v":29700},{"d":"2025-06-09","o":12.19,"h":12.19,"l":11.45,"c":11.68,"v":25500},{"d":"2025-06-10","o":11.65,"h":12.05,"l":11.56,"c":11.77,"v":12600},{"d":"2025-06-11","o":11.7,"h":11.93,"l":10.96,"c":11.29,"v":13700},{"d":"2025-06-12","o":10.97,"h":11.48,"l":10.5,"c":11.06,"v":14300},{"d":"2025-06-13","o":10.51,"h":12.53,"l":10.51,"c":10.74,"v":14800},{"d":"2025-06-16","o":10.96,"h":12.06,"l":10.83,"c":10.85,"v":8100},{"d":"2025-06-17","o":10.85,"h":11.32,"l":10.29,"c":11.27,"v":70800},{"d":"2025-06-18","o":11.03,"h":12.18,"l":11.03,"c":12.08,"v":131700},{"d":"2025-06-20","o":12.08,"h":12.09,"l":10.66,"c":11.13,"v":52000},{"d":"2025-06-23","o":10.54,"h":13.66,"l":10.54,"c":13.33,"v":87800},{"d":"2025-06-24","o":13.5,"h":15.87,"l":12.52,"c":15.76,"v":169700},{"d":"2025-06-25","o":16.17,"h":16.32,"l":14.48,"c":15.38,"v":46800},{"d":"2025-06-26","o":15.43,"h":15.43,"l":13.56,"c":13.86,"v":44500},{"d":"2025-06-27","o":14,"h":14,"l":12.85,"c":13.39,"v":677000},{"d":"2025-06-30","o":14.1,"h":14.12,"l":13.44,"c":13.52,"v":79300},{"d":"2025-07-01","o":13.57,"h":14.02,"l":12.86,"c":13.56,"v":67600},{"d":"2025-07-02","o":13.53,"h":14.14,"l":12.82,"c":13.52,"v":41800},{"d":"2025-07-03","o":13.92,"h":13.96,"l":13.44,"c":13.92,"v":10600},{"d":"2025-07-07","o":14.11,"h":14.13,"l":13.5,"c":13.92,"v":51900},{"d":"2025-07-08","o":13.66,"h":14.54,"l":12.7,"c":13.04,"v":49400},{"d":"2025-07-09","o":13.17,"h":13.21,"l":12.57,"c":12.73,"v":25700},{"d":"2025-07-10","o":12.51,"h":12.95,"l":12.51,"c":12.6,"v":22900},{"d":"2025-07-11","o":12.65,"h":12.65,"l":12.11,"c":12.17,"v":38100},{"d":"2025-07-14","o":12.01,"h":12.58,"l":11.65,"c":12.11,"v":60800},{"d":"2025-07-15","o":12.2,"h":12.2,"l":11.22,"c":11.61,"v":40000},{"d":"2025-07-16","o":11.6,"h":12.06,"l":11.53,"c":11.6,"v":37400},{"d":"2025-07-17","o":11.5,"h":12.07,"l":11.09,"c":11.96,"v":37100},{"d":"2025-07-18","o":12.11,"h":12.11,"l":11.34,"c":11.62,"v":71100},{"d":"2025-07-21","o":11.61,"h":12.19,"l":11.51,"c":12,"v":80700},{"d":"2025-07-22","o":12.1,"h":14.16,"l":12.1,"c":13.75,"v":50600},{"d":"2025-07-23","o":14.14,"h":14.65,"l":13.74,"c":14.23,"v":29300},{"d":"2025-07-24","o":13.87,"h":13.94,"l":13.33,"c":13.47,"v":28800},{"d":"2025-07-25","o":13.56,"h":15.17,"l":13.56,"c":14.7,"v":38600},{"d":"2025-07-28","o":14.72,"h":15.01,"l":13.32,"c":13.58,"v":34600},{"d":"2025-07-29","o":13.62,"h":13.62,"l":12.9,"c":12.98,"v":28100},{"d":"2025-07-30","o":14.3,"h":14.3,"l":12.4,"c":12.69,"v":26300},{"d":"2025-07-31","o":12.62,"h":12.88,"l":12.01,"c":12.01,"v":31500},{"d":"2025-08-01","o":12,"h":12.55,"l":11.5,"c":12.13,"v":36200},{"d":"2025-08-04","o":12.47,"h":13.63,"l":12.02,"c":12.5,"v":20200},{"d":"2025-08-05","o":12.5,"h":12.65,"l":11.99,"c":12.55,"v":17400},{"d":"2025-08-06","o":12.5,"h":13.18,"l":12.14,"c":12.57,"v":13600},{"d":"2025-08-07","o":12.58,"h":13.24,"l":11.55,"c":11.97,"v":36100},{"d":"2025-08-08","o":12,"h":12.5,"l":11.5,"c":11.99,"v":25000},{"d":"2025-08-11","o":12.41,"h":12.41,"l":10.76,"c":11.15,"v":73900},{"d":"2025-08-12","o":11.28,"h":11.28,"l":9.75,"c":10.04,"v":146900},{"d":"2025-08-13","o":10.04,"h":12.01,"l":9.91,"c":11.2,"v":83000},{"d":"2025-08-14","o":10.8,"h":11.64,"l":10.8,"c":11.26,"v":38600},{"d":"2025-08-15","o":11.38,"h":11.38,"l":10.1,"c":10.78,"v":86700},{"d":"2025-08-18","o":10.85,"h":10.85,"l":10.1,"c":10.44,"v":86000},{"d":"2025-08-19","o":10.33,"h":10.36,"l":9.55,"c":10.17,"v":39800},{"d":"2025-08-20","o":10,"h":10.13,"l":9.43,"c":9.67,"v":69200},{"d":"2025-08-21","o":9.67,"h":10,"l":9.5,"c":9.73,"v":46100},{"d":"2025-08-22","o":9.75,"h":9.87,"l":9.32,"c":9.77,"v":78000},{"d":"2025-08-25","o":9.8,"h":9.8,"l":8.97,"c":9.04,"v":123500},{"d":"2025-08-26","o":9.19,"h":9.72,"l":8.94,"c":9.53,"v":154600},{"d":"2025-08-27","o":9.53,"h":9.53,"l":8.56,"c":8.99,"v":74000},{"d":"2025-08-28","o":9.18,"h":9.39,"l":8.44,"c":8.49,"v":124600},{"d":"2025-08-29","o":8.46,"h":8.48,"l":8.2,"c":8.3,"v":50000},{"d":"2025-09-02","o":8.45,"h":9,"l":8.31,"c":8.86,"v":247200},{"d":"2025-09-03","o":9,"h":9.09,"l":8.1,"c":8.18,"v":133000},{"d":"2025-09-04","o":8.05,"h":8.5,"l":8.03,"c":8.49,"v":60200},{"d":"2025-09-05","o":8.25,"h":8.99,"l":8.25,"c":8.6,"v":139800},{"d":"2025-09-08","o":8.68,"h":8.68,"l":8.11,"c":8.2,"v":104200},{"d":"2025-09-09","o":8.2,"h":8.29,"l":7.65,"c":7.91,"v":350500},{"d":"2025-09-10","o":7.95,"h":8.27,"l":7.7,"c":8,"v":619600},{"d":"2025-09-11","o":8.25,"h":8.25,"l":7.5,"c":7.79,"v":566900},{"d":"2025-09-12","o":7.72,"h":8.7,"l":7.72,"c":8.59,"v":186900},{"d":"2025-09-15","o":9.01,"h":10,"l":8.7,"c":9.95,"v":563600},{"d":"2025-09-16","o":10.34,"h":10.56,"l":9.61,"c":10.26,"v":225400},{"d":"2025-09-17","o":10.26,"h":11.47,"l":10.07,"c":10.97,"v":154300},{"d":"2025-09-18","o":11.08,"h":11.82,"l":11.08,"c":11.29,"v":193400},{"d":"2025-09-19","o":11.29,"h":11.33,"l":10.75,"c":10.89,"v":407900},{"d":"2025-09-22","o":10.95,"h":11.68,"l":10.86,"c":11.23,"v":198000},{"d":"2025-09-23","o":11.4,"h":11.86,"l":11.26,"c":11.44,"v":229300},{"d":"2025-09-24","o":11.44,"h":12.32,"l":11.44,"c":12.17,"v":87400},{"d":"2025-09-25","o":11.97,"h":13,"l":11.68,"c":12.67,"v":125100},{"d":"2025-09-26","o":12.67,"h":13.5,"l":12.06,"c":13.23,"v":115900},{"d":"2025-09-29","o":13.6,"h":14.32,"l":12.71,"c":13.68,"v":177600},{"d":"2025-09-30","o":13.72,"h":13.95,"l":13.05,"c":13.29,"v":62900},{"d":"2025-10-01","o":13.72,"h":14.98,"l":13.29,"c":14.71,"v":169000},{"d":"2025-10-02","o":15,"h":15.39,"l":14.49,"c":15.37,"v":111800},{"d":"2025-10-03","o":15.37,"h":16.35,"l":15.21,"c":16.08,"v":171000},{"d":"2025-10-06","o":16.49,"h":17.72,"l":15.81,"c":17.05,"v":183900},{"d":"2025-10-07","o":17.01,"h":17.88,"l":16.12,"c":17.41,"v":151400},{"d":"2025-10-08","o":17.14,"h":17.94,"l":17,"c":17.13,"v":92600},{"d":"2025-10-09","o":17,"h":17.23,"l":16.35,"c":16.59,"v":124900},{"d":"2025-10-10","o":16.59,"h":17.06,"l":15.71,"c":16.26,"v":299600},{"d":"2025-10-13","o":16.31,"h":16.39,"l":14.5,"c":14.63,"v":146100},{"d":"2025-10-14","o":14.55,"h":15.11,"l":14.3,"c":14.85,"v":135400},{"d":"2025-10-15","o":14.94,"h":15,"l":13.43,"c":13.93,"v":153200},{"d":"2025-10-16","o":14.06,"h":14.11,"l":13.03,"c":13.3,"v":175700},{"d":"2025-10-17","o":13.17,"h":13.35,"l":12.32,"c":12.81,"v":169200},{"d":"2025-10-20","o":12.77,"h":12.86,"l":12.08,"c":12.28,"v":136300},{"d":"2025-10-21","o":12.23,"h":12.23,"l":11.68,"c":11.96,"v":142700},{"d":"2025-10-22","o":11.91,"h":12,"l":10.71,"c":10.97,"v":154800},{"d":"2025-10-23","o":11.03,"h":11.28,"l":10.8,"c":10.85,"v":158000},{"d":"2025-10-24","o":10.86,"h":11.12,"l":10.65,"c":10.7,"v":121800},{"d":"2025-10-27","o":11,"h":11.73,"l":10.57,"c":11.69,"v":479100},{"d":"2025-10-28","o":11.65,"h":12.16,"l":11,"c":12,"v":204900},{"d":"2025-10-29","o":12.05,"h":12.05,"l":11.38,"c":11.47,"v":183600},{"d":"2025-10-30","o":11.36,"h":11.4,"l":10.42,"c":10.46,"v":160100},{"d":"2025-10-31","o":10.91,"h":11,"l":10.23,"c":10.69,"v":99400},{"d":"2025-11-03","o":10.66,"h":10.74,"l":9.9,"c":10.39,"v":240500},{"d":"2025-11-04","o":10.32,"h":10.38,"l":9.7,"c":9.8,"v":241600},{"d":"2025-11-05","o":9.8,"h":10.5,"l":9.71,"c":10.5,"v":107900},{"d":"2025-11-06","o":10.56,"h":10.94,"l":9.81,"c":9.87,"v":157800},{"d":"2025-11-07","o":9.95,"h":10.2,"l":9.34,"c":10.14,"v":140400},{"d":"2025-11-10","o":10.21,"h":10.68,"l":10.12,"c":10.44,"v":133500},{"d":"2025-11-11","o":10.39,"h":11.07,"l":10.14,"c":11.06,"v":89400},{"d":"2025-11-12","o":11.17,"h":11.51,"l":10.64,"c":10.73,"v":118200},{"d":"2025-11-13","o":10.68,"h":11.1,"l":10.19,"c":10.86,"v":88700},{"d":"2025-11-14","o":10.36,"h":10.55,"l":9.75,"c":9.92,"v":93900},{"d":"2025-11-17","o":9.97,"h":10.94,"l":9.92,"c":10.36,"v":207400},{"d":"2025-11-18","o":10.34,"h":10.34,"l":9.41,"c":9.84,"v":211900},{"d":"2025-11-19","o":9.9,"h":10.66,"l":9.75,"c":10.46,"v":176000},{"d":"2025-11-20","o":11,"h":11.23,"l":9.42,"c":9.43,"v":109500},{"d":"2025-11-21","o":9.43,"h":9.6,"l":8.82,"c":9.37,"v":254200},{"d":"2025-11-24","o":9.53,"h":9.68,"l":9.3,"c":9.5,"v":138900},{"d":"2025-11-25","o":9.53,"h":9.69,"l":9.3,"c":9.37,"v":91000},{"d":"2025-11-26","o":9.43,"h":9.7,"l":9.28,"c":9.67,"v":167100},{"d":"2025-11-28","o":9.87,"h":10.44,"l":9.81,"c":9.98,"v":134100},{"d":"2025-12-01","o":9.95,"h":10.1,"l":9.28,"c":9.52,"v":205200},{"d":"2025-12-02","o":9.5,"h":9.77,"l":9.18,"c":9.26,"v":206100},{"d":"2025-12-03","o":10.43,"h":12.09,"l":10.36,"c":11.93,"v":542000},{"d":"2025-12-04","o":12,"h":12.83,"l":11.9,"c":12.4,"v":241900},{"d":"2025-12-05","o":12.36,"h":13.77,"l":12.32,"c":13.56,"v":228900},{"d":"2025-12-08","o":13.8,"h":14.29,"l":13.6,"c":13.82,"v":292200},{"d":"2025-12-09","o":13.82,"h":14.02,"l":12.54,"c":13.69,"v":255200},{"d":"2025-12-10","o":13.64,"h":14.79,"l":13.64,"c":13.98,"v":253400},{"d":"2025-12-11","o":14.4,"h":16,"l":14.31,"c":15.61,"v":333200},{"d":"2025-12-12","o":15.97,"h":15.97,"l":14.27,"c":14.43,"v":267200},{"d":"2025-12-15","o":15.64,"h":15.75,"l":14.43,"c":14.47,"v":293500},{"d":"2025-12-16","o":14.4,"h":14.91,"l":13.76,"c":13.92,"v":198200},{"d":"2025-12-17","o":13.91,"h":14.21,"l":13.14,"c":13.22,"v":134500},{"d":"2025-12-18","o":13.29,"h":13.97,"l":12.9,"c":13.69,"v":163800},{"d":"2025-12-19","o":13.6,"h":14.64,"l":13.38,"c":13.77,"v":1186200},{"d":"2025-12-22","o":13.81,"h":15.14,"l":13.81,"c":14.55,"v":218500},{"d":"2025-12-23","o":15.33,"h":15.33,"l":13.87,"c":14.15,"v":245100},{"d":"2025-12-24","o":14.15,"h":14.61,"l":14,"c":14.26,"v":63700},{"d":"2025-12-26","o":14.26,"h":14.28,"l":13.58,"c":13.65,"v":85600},{"d":"2025-12-29","o":13.9,"h":14.34,"l":13.35,"c":13.47,"v":177000},{"d":"2025-12-30","o":13.46,"h":13.52,"l":12.84,"c":13.23,"v":126000},{"d":"2025-12-31","o":13.27,"h":13.63,"l":13,"c":13.12,"v":89600},{"d":"2026-01-02","o":13.3,"h":13.58,"l":12.5,"c":13.19,"v":80200},{"d":"2026-01-05","o":13.48,"h":13.61,"l":12.87,"c":13.28,"v":136300},{"d":"2026-01-06","o":13.27,"h":13.44,"l":12.78,"c":13.31,"v":124400},{"d":"2026-01-07","o":13.29,"h":13.9,"l":13.29,"c":13.7,"v":129100},{"d":"2026-01-08","o":13.6,"h":15,"l":13.56,"c":14.51,"v":143700},{"d":"2026-01-09","o":14.59,"h":14.75,"l":14.05,"c":14.27,"v":106000},{"d":"2026-01-12","o":14.27,"h":16,"l":14.27,"c":14.84,"v":399700},{"d":"2026-01-13","o":14.9,"h":15.71,"l":14.76,"c":15.39,"v":324300},{"d":"2026-01-14","o":15.47,"h":15.65,"l":14.25,"c":14.98,"v":254700},{"d":"2026-01-15","o":14.92,"h":15.44,"l":14.69,"c":15.35,"v":158000},{"d":"2026-01-16","o":15.5,"h":15.5,"l":14.88,"c":15.37,"v":137600},{"d":"2026-01-20","o":15,"h":16.5,"l":15,"c":15.52,"v":290600},{"d":"2026-01-21","o":15.55,"h":15.88,"l":14.8,"c":15.82,"v":253700},{"d":"2026-01-22","o":15.94,"h":16.6,"l":14.96,"c":15.08,"v":266100},{"d":"2026-01-23","o":15.05,"h":15.73,"l":14.86,"c":15.01,"v":118000},{"d":"2026-01-26","o":14.94,"h":15.37,"l":14.58,"c":14.76,"v":118700},{"d":"2026-01-27","o":14.65,"h":14.7,"l":14.08,"c":14.7,"v":132000},{"d":"2026-01-28","o":15.11,"h":15.11,"l":13.22,"c":13.25,"v":208700},{"d":"2026-01-29","o":13.26,"h":13.95,"l":13.08,"c":13.35,"v":126400},{"d":"2026-01-30","o":13.22,"h":13.83,"l":12.43,"c":12.99,"v":168400},{"d":"2026-02-02","o":12.84,"h":13.66,"l":12.8,"c":13.3,"v":151900},{"d":"2026-02-03","o":13.3,"h":13.83,"l":12.64,"c":12.91,"v":175700},{"d":"2026-02-04","o":13,"h":13.31,"l":12.35,"c":12.56,"v":148600},{"d":"2026-02-05","o":12.47,"h":12.57,"l":11.14,"c":11.29,"v":183500},{"d":"2026-02-06","o":11.61,"h":13.03,"l":11.51,"c":12.65,"v":151900},{"d":"2026-02-09","o":12.65,"h":13.58,"l":12.6,"c":13.48,"v":104900},{"d":"2026-02-10","o":13.46,"h":13.46,"l":12.5,"c":12.61,"v":135000},{"d":"2026-02-11","o":12.7,"h":12.93,"l":12,"c":12.67,"v":100000},{"d":"2026-02-12","o":12.49,"h":12.66,"l":12,"c":12.28,"v":77100},{"d":"2026-02-13","o":12.18,"h":12.52,"l":12,"c":12.1,"v":66800},{"d":"2026-02-17","o":12.09,"h":12.49,"l":12,"c":12.45,"v":43000},{"d":"2026-02-18","o":12.51,"h":13,"l":12.45,"c":12.65,"v":56700},{"d":"2026-02-19","o":12.61,"h":12.61,"l":12.06,"c":12.41,"v":52400},{"d":"2026-02-20","o":12.3,"h":12.49,"l":12,"c":12.32,"v":51200},{"d":"2026-02-23","o":12.42,"h":12.6,"l":12.06,"c":12.58,"v":69700},{"d":"2026-02-24","o":12.52,"h":12.9,"l":12.4,"c":12.68,"v":92500},{"d":"2026-02-25","o":12.74,"h":12.78,"l":12.31,"c":12.38,"v":58500},{"d":"2026-02-26","o":12.4,"h":12.5,"l":12.1,"c":12.5,"v":30600},{"d":"2026-02-27","o":12.26,"h":12.68,"l":12.2,"c":12.49,"v":531100},{"d":"2026-03-02","o":5.98,"h":6,"l":5.25,"c":5.47,"v":2863000},{"d":"2026-03-03","o":5.41,"h":5.49,"l":4.74,"c":4.9,"v":1175400},{"d":"2026-03-04","o":5.07,"h":5.8,"l":4.8,"c":5.64,"v":939500},{"d":"2026-03-05","o":5.59,"h":5.99,"l":5.5,"c":5.74,"v":394100},{"d":"2026-03-06","o":5.58,"h":6,"l":5.58,"c":5.85,"v":351000},{"d":"2026-03-09","o":5.7,"h":6.19,"l":5.7,"c":6.09,"v":320400},{"d":"2026-03-10","o":6.11,"h":6.5,"l":5.71,"c":5.79,"v":601700},{"d":"2026-03-11","o":5.68,"h":5.93,"l":5.1,"c":5.2,"v":821700},{"d":"2026-03-12","o":5.25,"h":5.44,"l":5.1,"c":5.26,"v":283900},{"d":"2026-03-13","o":5.3,"h":5.36,"l":4.83,"c":5.09,"v":266300},{"d":"2026-03-16","o":5.07,"h":5.49,"l":5,"c":5.36,"v":276800},{"d":"2026-03-17","o":5.4,"h":5.46,"l":5.29,"c":5.33,"v":292900},{"d":"2026-03-18","o":5.29,"h":5.47,"l":4.84,"c":4.88,"v":382500},{"d":"2026-03-19","o":4.84,"h":4.98,"l":4.8,"c":4.9,"v":215400},{"d":"2026-03-20","o":4.84,"h":4.93,"l":4.05,"c":4.07,"v":437700},{"d":"2026-03-23","o":4.06,"h":4.17,"l":4.01,"c":4.07,"v":214000},{"d":"2026-03-24","o":4,"h":4.09,"l":3.55,"c":3.77,"v":462100},{"d":"2026-03-25","o":3.88,"h":3.88,"l":3.52,"c":3.54,"v":249300},{"d":"2026-03-26","o":3.5,"h":3.66,"l":3.4,"c":3.51,"v":280300},{"d":"2026-03-27","o":3.44,"h":3.68,"l":3.35,"c":3.55,"v":225100},{"d":"2026-03-30","o":3.58,"h":3.72,"l":3.49,"c":3.64,"v":185100},{"d":"2026-03-31","o":3.75,"h":3.9,"l":3.49,"c":3.77,"v":389479},{"d":"2026-04-01","o":3.8,"h":4.13,"l":3.77,"c":4.09,"v":420358},{"d":"2026-04-02","o":3.92,"h":4.3,"l":3.9,"c":4.3,"v":132517},{"d":"2026-04-06","o":4.3,"h":4.39,"l":4.04,"c":4.13,"v":224965},{"d":"2026-04-07","o":4.12,"h":4.12,"l":3.94,"c":4.04,"v":121108},{"d":"2026-04-08","o":4.13,"h":4.13,"l":3.91,"c":3.93,"v":137416},{"d":"2026-04-09","o":3.93,"h":3.96,"l":3.8,"c":3.9,"v":132241},{"d":"2026-04-10","o":3.92,"h":4.02,"l":3.87,"c":3.94,"v":101707},{"d":"2026-04-13","o":3.88,"h":4.05,"l":3.88,"c":4.01,"v":183011},{"d":"2026-04-14","o":4.04,"h":4.68,"l":4.02,"c":4.64,"v":220035},{"d":"2026-04-15","o":4.58,"h":5.15,"l":4.58,"c":5.08,"v":285240},{"d":"2026-04-16","o":5.08,"h":5.18,"l":4.89,"c":4.99,"v":148798},{"d":"2026-04-17","o":5.1,"h":5.37,"l":4.93,"c":5.23,"v":213828},{"d":"2026-04-20","o":5.16,"h":5.76,"l":5.16,"c":5.65,"v":242369},{"d":"2026-04-21","o":5.66,"h":5.83,"l":5.33,"c":5.37,"v":159058},{"d":"2026-04-22","o":5.46,"h":5.64,"l":5.36,"c":5.53,"v":149867},{"d":"2026-04-23","o":5.5,"h":5.54,"l":5.24,"c":5.37,"v":83530},{"d":"2026-04-24","o":5.38,"h":5.56,"l":5.22,"c":5.39,"v":115528},{"d":"2026-04-27","o":5.4,"h":5.67,"l":5.39,"c":5.52,"v":120323},{"d":"2026-04-28","o":5.48,"h":5.7,"l":5.41,"c":5.59,"v":109528},{"d":"2026-04-29","o":5.49,"h":5.51,"l":4.88,"c":5.21,"v":107398},{"d":"2026-04-30","o":5.19,"h":5.47,"l":5.09,"c":5.43,"v":95834},{"d":"2026-05-01","o":5.33,"h":5.48,"l":5.15,"c":5.46,"v":82256},{"d":"2026-05-04","o":5.38,"h":5.57,"l":5.24,"c":5.27,"v":94609},{"d":"2026-05-05","o":5.33,"h":5.61,"l":5.24,"c":5.47,"v":105071},{"d":"2026-05-06","o":5.49,"h":5.93,"l":5.38,"c":5.89,"v":137174},{"d":"2026-05-07","o":5.76,"h":5.76,"l":5.37,"c":5.6,"v":125375},{"d":"2026-05-08","o":5.64,"h":5.65,"l":5.3,"c":5.44,"v":72455},{"d":"2026-05-11","o":5.45,"h":5.72,"l":5.31,"c":5.72,"v":152605},{"d":"2026-05-12","o":5.67,"h":6.17,"l":5.55,"c":6.11,"v":181877},{"d":"2026-05-13","o":6.1,"h":6.65,"l":5.96,"c":6.59,"v":172303},{"d":"2026-05-14","o":6.58,"h":6.79,"l":6.08,"c":6.73,"v":155256},{"d":"2026-05-15","o":4.33,"h":5.4,"l":4.1,"c":4.57,"v":744725},{"d":"2026-05-18","o":4.49,"h":5.1,"l":4.24,"c":4.36,"v":279700},{"d":"2026-05-19","o":4.32,"h":4.68,"l":4.32,"c":4.37,"v":134081}]