[{"d":"2025-03-06","o":80,"h":82,"l":72,"c":73,"v":26270},{"d":"2025-03-07","o":74.6,"h":76.8,"l":66.2,"c":73,"v":38940},{"d":"2025-03-10","o":63.2,"h":75.8,"l":63.2,"c":70.28,"v":7080},{"d":"2025-03-11","o":61.2,"h":78.12,"l":61.2,"c":76,"v":4300},{"d":"2025-03-12","o":78,"h":78,"l":68,"c":74.78,"v":10615},{"d":"2025-03-13","o":71.8,"h":74,"l":69,"c":70.6,"v":490},{"d":"2025-03-14","o":72,"h":76,"l":69,"c":75.6,"v":2335},{"d":"2025-03-17","o":76.2,"h":79.6,"l":70.4,"c":77.8,"v":3370},{"d":"2025-03-18","o":78,"h":78,"l":71,"c":73,"v":1620},{"d":"2025-03-19","o":70.2,"h":76,"l":70.2,"c":73.2,"v":2090},{"d":"2025-03-20","o":73.6,"h":75.1,"l":70.2,"c":73.6,"v":1770},{"d":"2025-03-21","o":73.8,"h":77,"l":73.8,"c":76.8,"v":3085},{"d":"2025-03-24","o":77,"h":79.6,"l":74.8,"c":78,"v":3330},{"d":"2025-03-25","o":76.8,"h":79.6,"l":76.6,"c":77.8,"v":1895},{"d":"2025-03-26","o":79.2,"h":79.2,"l":79.2,"c":79.2,"v":35},{"d":"2025-03-27","o":78.5,"h":79.4,"l":75,"c":79.4,"v":135},{"d":"2025-03-28","o":79.6,"h":80,"l":74.4,"c":80,"v":435},{"d":"2025-03-31","o":78.4,"h":78.4,"l":76.2,"c":78.4,"v":155},{"d":"2025-04-01","o":79.8,"h":79.8,"l":74,"c":76.56,"v":365},{"d":"2025-04-02","o":76,"h":80,"l":61.8,"c":73.4,"v":27585},{"d":"2025-04-03","o":71,"h":75.8,"l":64,"c":69.8,"v":3220},{"d":"2025-04-04","o":67,"h":73,"l":63.2,"c":67.2,"v":6120},{"d":"2025-04-07","o":66.2,"h":75.4,"l":54.4,"c":58,"v":2990},{"d":"2025-04-08","o":57.8,"h":57.8,"l":35.2,"c":36.2,"v":1905},{"d":"2025-04-09","o":36.4,"h":42,"l":35.24,"c":39.5,"v":2075},{"d":"2025-04-10","o":39.6,"h":39.6,"l":35.2,"c":36,"v":300},{"d":"2025-04-11","o":36,"h":38,"l":29.4,"c":34.2,"v":4155},{"d":"2025-04-14","o":37.4,"h":44,"l":32.8,"c":36.6,"v":13095},{"d":"2025-04-15","o":37,"h":40.9,"l":35,"c":38,"v":1715},{"d":"2025-04-16","o":36.2,"h":40.8,"l":34.78,"c":38.4,"v":205},{"d":"2025-04-17","o":38.4,"h":43.02,"l":35.2,"c":36.2,"v":4320},{"d":"2025-04-21","o":36.2,"h":39.1,"l":33.2,"c":33.4,"v":1495},{"d":"2025-04-22","o":39.2,"h":39.2,"l":34.2,"c":35.4,"v":215},{"d":"2025-04-23","o":35.6,"h":38,"l":33.2,"c":38,"v":500},{"d":"2025-04-24","o":38,"h":39.6,"l":34.9,"c":37.2,"v":830},{"d":"2025-04-25","o":38,"h":38.3,"l":36,"c":36.2,"v":1255},{"d":"2025-04-28","o":36.2,"h":48,"l":36.2,"c":40,"v":1265},{"d":"2025-04-29","o":39.4,"h":43.6,"l":36.2,"c":40,"v":1530},{"d":"2025-04-30","o":43.4,"h":44.42,"l":38.4,"c":38.42,"v":5445},{"d":"2025-05-01","o":39.22,"h":40.96,"l":38,"c":38.2,"v":2755},{"d":"2025-05-02","o":39,"h":41.2,"l":39,"c":39,"v":2670},{"d":"2025-05-05","o":39,"h":45.04,"l":38.4,"c":41.4,"v":5160},{"d":"2025-05-06","o":41.4,"h":48.8,"l":33.1,"c":38.2,"v":69460},{"d":"2025-05-07","o":37.8,"h":40.4,"l":31,"c":33,"v":19330},{"d":"2025-05-08","o":30,"h":33.8,"l":20,"c":21.4,"v":42760},{"d":"2025-05-09","o":22.4,"h":23.2,"l":18.98,"c":18.98,"v":6900},{"d":"2025-05-12","o":21,"h":25.8,"l":17.2,"c":17.92,"v":13970},{"d":"2025-05-13","o":18.6,"h":21.2,"l":18.5,"c":20.4,"v":7410},{"d":"2025-05-14","o":23.6,"h":25.8,"l":22.62,"c":23.8,"v":15405},{"d":"2025-05-15","o":23,"h":23.6,"l":22.5,"c":23.2,"v":1725},{"d":"2025-05-16","o":22.6,"h":25.6,"l":22.6,"c":25.4,"v":1070},{"d":"2025-05-19","o":25.6,"h":25.6,"l":23.6,"c":25,"v":810},{"d":"2025-05-20","o":24.6,"h":25,"l":23.8,"c":24.02,"v":2770},{"d":"2025-05-21","o":25,"h":25,"l":23.5,"c":23.6,"v":1160},{"d":"2025-05-22","o":24,"h":25,"l":22.6,"c":23.8,"v":2015},{"d":"2025-05-23","o":23.6,"h":24.4,"l":22.8,"c":22.8,"v":1365},{"d":"2025-05-27","o":23.4,"h":24.8,"l":23,"c":24,"v":710},{"d":"2025-05-28","o":24.4,"h":24.4,"l":23.2,"c":23.2,"v":450},{"d":"2025-05-29","o":23.4,"h":24,"l":22,"c":22.2,"v":1175},{"d":"2025-05-30","o":21.4,"h":21.6,"l":19.72,"c":20.6,"v":1305},{"d":"2025-06-02","o":21.8,"h":21.8,"l":19,"c":19,"v":1470},{"d":"2025-06-03","o":19.8,"h":21,"l":19.4,"c":20,"v":5080},{"d":"2025-06-04","o":20,"h":20.4,"l":19.1,"c":19.18,"v":4170},{"d":"2025-06-05","o":19,"h":19.8,"l":18.6,"c":18.62,"v":835},{"d":"2025-06-06","o":18.5,"h":19.8,"l":18.4,"c":18.8,"v":2605},{"d":"2025-06-09","o":19.62,"h":20,"l":18.44,"c":18.56,"v":1580},{"d":"2025-06-10","o":18.8,"h":19.72,"l":18.4,"c":18.62,"v":1515},{"d":"2025-06-11","o":19.6,"h":19.6,"l":18.62,"c":19,"v":3275},{"d":"2025-06-12","o":19.2,"h":19.56,"l":18.8,"c":19.16,"v":1000},{"d":"2025-06-13","o":19.4,"h":19.4,"l":18.3,"c":19.2,"v":3010},{"d":"2025-06-16","o":19.58,"h":19.58,"l":18.3,"c":18.44,"v":2310},{"d":"2025-06-17","o":19.6,"h":19.6,"l":16.6,"c":16.68,"v":5860},{"d":"2025-06-18","o":17,"h":17.2,"l":15.5,"c":15.5,"v":5000},{"d":"2025-06-20","o":15.9,"h":15.9,"l":13.8,"c":13.86,"v":12255},{"d":"2025-06-23","o":14.7,"h":15.12,"l":13.8,"c":14.4,"v":4830},{"d":"2025-06-24","o":14.2,"h":14.98,"l":13.6,"c":14.84,"v":7110},{"d":"2025-06-25","o":15,"h":15,"l":13.46,"c":13.6,"v":8435},{"d":"2025-06-26","o":13.64,"h":13.72,"l":11.24,"c":12.72,"v":14420},{"d":"2025-06-27","o":13.46,"h":16,"l":12.6,"c":14.2,"v":54875},{"d":"2025-06-30","o":14.3,"h":14.3,"l":13.2,"c":14,"v":7680},{"d":"2025-07-01","o":13.92,"h":14.8,"l":13.64,"c":14.48,"v":5200},{"d":"2025-07-02","o":14.04,"h":14.5,"l":13.66,"c":14,"v":1950},{"d":"2025-07-03","o":13.44,"h":14.16,"l":13.44,"c":13.62,"v":3805},{"d":"2025-07-07","o":13.52,"h":13.84,"l":13.28,"c":13.28,"v":2345},{"d":"2025-07-08","o":13.62,"h":13.88,"l":13.22,"c":13.24,"v":1810},{"d":"2025-07-09","o":13.4,"h":13.74,"l":13.2,"c":13.42,"v":2580},{"d":"2025-07-10","o":13.94,"h":15.7,"l":13.46,"c":15.7,"v":14115},{"d":"2025-07-11","o":15.24,"h":16.16,"l":14.86,"c":15.04,"v":6905},{"d":"2025-07-14","o":16.9,"h":18.2,"l":14.66,"c":16,"v":29510},{"d":"2025-07-15","o":15.74,"h":17.46,"l":15,"c":16,"v":14530},{"d":"2025-07-16","o":15.94,"h":15.94,"l":14.6,"c":15.7,"v":14455},{"d":"2025-07-17","o":15.4,"h":16.14,"l":14.28,"c":14.74,"v":10875},{"d":"2025-07-18","o":14.56,"h":14.9,"l":13.12,"c":13.74,"v":19775},{"d":"2025-07-21","o":13.74,"h":15.2,"l":12.44,"c":12.84,"v":14990},{"d":"2025-07-22","o":12.8,"h":12.84,"l":12.24,"c":12.74,"v":8525},{"d":"2025-07-23","o":12.36,"h":12.56,"l":11.8,"c":12.4,"v":11780},{"d":"2025-07-24","o":12.1,"h":12.9,"l":10.22,"c":10.8,"v":19495},{"d":"2025-07-25","o":10.48,"h":10.6,"l":9.2,"c":10,"v":14905},{"d":"2025-07-28","o":9.8,"h":12,"l":9.8,"c":10.66,"v":20505},{"d":"2025-07-29","o":10.5,"h":11.3,"l":10.02,"c":10.8,"v":11205},{"d":"2025-07-30","o":10.7,"h":10.86,"l":9.72,"c":10.16,"v":11975},{"d":"2025-07-31","o":10.14,"h":10.14,"l":9.24,"c":9.24,"v":6785},{"d":"2025-08-01","o":9.24,"h":9.48,"l":8.42,"c":8.54,"v":14870},{"d":"2025-08-04","o":8.74,"h":10.12,"l":8.42,"c":8.68,"v":6365},{"d":"2025-08-05","o":8.68,"h":14,"l":7.42,"c":7.72,"v":1325850},{"d":"2025-08-06","o":7.2,"h":7.9,"l":7.1,"c":7.24,"v":108075},{"d":"2025-08-07","o":7.06,"h":10.24,"l":6.9,"c":7.6,"v":611730},{"d":"2025-08-08","o":7.08,"h":8,"l":6.86,"c":7.6,"v":60995},{"d":"2025-08-11","o":7.38,"h":7.88,"l":7.2,"c":7.52,"v":10485},{"d":"2025-08-12","o":7.44,"h":8.4,"l":7.44,"c":8.08,"v":15215},{"d":"2025-08-13","o":8.14,"h":8.6,"l":7.7,"c":8.04,"v":12955},{"d":"2025-08-14","o":8.04,"h":8.8,"l":7.72,"c":8.76,"v":21130},{"d":"2025-08-15","o":8.5,"h":9,"l":8.4,"c":8.82,"v":16295},{"d":"2025-08-18","o":8.84,"h":8.84,"l":8.36,"c":8.4,"v":5875},{"d":"2025-08-19","o":8.52,"h":8.8,"l":8,"c":8,"v":5740},{"d":"2025-08-20","o":8.14,"h":8.58,"l":7.8,"c":7.9,"v":5495},{"d":"2025-08-21","o":8,"h":8.6,"l":7.9,"c":8.36,"v":5295},{"d":"2025-08-22","o":8.34,"h":9.4,"l":8.3,"c":8.44,"v":16330},{"d":"2025-08-25","o":8.6,"h":9.7,"l":8.5,"c":9.6,"v":13795},{"d":"2025-08-26","o":9.36,"h":9.6,"l":8.8,"c":8.86,"v":3440},{"d":"2025-08-27","o":8.9,"h":8.9,"l":7.92,"c":8.16,"v":9645},{"d":"2025-08-28","o":8.02,"h":8.8,"l":8,"c":8.6,"v":3320},{"d":"2025-08-29","o":8.26,"h":9.2,"l":8.2,"c":8.42,"v":11990},{"d":"2025-09-02","o":8.72,"h":9.38,"l":8.5,"c":9.16,"v":2690},{"d":"2025-09-03","o":9.06,"h":9.06,"l":8.62,"c":9,"v":4635},{"d":"2025-09-04","o":8.82,"h":11,"l":8.2,"c":8.6,"v":130780},{"d":"2025-09-05","o":8.26,"h":8.8,"l":7.44,"c":8.36,"v":15580},{"d":"2025-09-08","o":8.1,"h":8.8,"l":8,"c":8.6,"v":3900},{"d":"2025-09-09","o":8.76,"h":8.98,"l":8.2,"c":8.74,"v":13425},{"d":"2025-09-10","o":8.6,"h":10.4,"l":8.6,"c":9.98,"v":15150},{"d":"2025-09-11","o":9.6,"h":10.72,"l":8.62,"c":9.76,"v":27715},{"d":"2025-09-12","o":9.28,"h":10.5,"l":9.28,"c":10.36,"v":26200},{"d":"2025-09-15","o":9.94,"h":10.8,"l":9.62,"c":10.4,"v":19595},{"d":"2025-09-16","o":10.38,"h":11.72,"l":10.22,"c":11.24,"v":19805},{"d":"2025-09-17","o":11.44,"h":13,"l":11.24,"c":11.26,"v":32090},{"d":"2025-09-18","o":11,"h":12.32,"l":10.34,"c":11.26,"v":10735},{"d":"2025-09-19","o":11.72,"h":11.9,"l":9,"c":9.34,"v":40930},{"d":"2025-09-22","o":9.2,"h":9.78,"l":8.62,"c":9.1,"v":8940},{"d":"2025-09-23","o":9.1,"h":9.98,"l":9,"c":9.12,"v":4915},{"d":"2025-09-24","o":9.3,"h":9.98,"l":9,"c":9.74,"v":3215},{"d":"2025-09-25","o":9.6,"h":9.8,"l":9,"c":9.4,"v":3465},{"d":"2025-09-26","o":9.6,"h":9.6,"l":8.44,"c":8.92,"v":6615},{"d":"2025-09-29","o":8.64,"h":9.18,"l":8.46,"c":9.04,"v":3825},{"d":"2025-09-30","o":8.96,"h":9.08,"l":8.58,"c":8.96,"v":3220},{"d":"2025-10-01","o":9.06,"h":9.36,"l":8.66,"c":8.96,"v":4485},{"d":"2025-10-02","o":8.68,"h":9.4,"l":8.68,"c":9.12,"v":5215},{"d":"2025-10-03","o":9.02,"h":9.48,"l":9.02,"c":9.32,"v":6965},{"d":"2025-10-06","o":9.4,"h":9.8,"l":9.32,"c":9.66,"v":2275},{"d":"2025-10-07","o":9.5,"h":9.82,"l":9.14,"c":9.52,"v":4485},{"d":"2025-10-08","o":9.6,"h":9.86,"l":8.9,"c":9.4,"v":64160},{"d":"2025-10-09","o":9.4,"h":10,"l":9.14,"c":9.56,"v":23860},{"d":"2025-10-10","o":9.98,"h":10.2,"l":9.1,"c":9.8,"v":119345},{"d":"2025-10-13","o":9.6,"h":9.8,"l":8.22,"c":8.46,"v":20590},{"d":"2025-10-14","o":8.38,"h":8.6,"l":7.8,"c":8.38,"v":5605},{"d":"2025-10-15","o":8.6,"h":9,"l":8.24,"c":8.44,"v":2320},{"d":"2025-10-16","o":8.28,"h":8.88,"l":8.08,"c":8.08,"v":2585},{"d":"2025-10-17","o":8,"h":10.06,"l":7.8,"c":9.62,"v":93430},{"d":"2025-10-20","o":9.7,"h":9.7,"l":8.6,"c":8.64,"v":29240},{"d":"2025-10-21","o":9.1,"h":12.4,"l":8.4,"c":9.84,"v":483140},{"d":"2025-10-22","o":9.4,"h":9.5,"l":8.82,"c":8.84,"v":32430},{"d":"2025-10-23","o":8.9,"h":9.32,"l":8.46,"c":8.8,"v":16180},{"d":"2025-10-24","o":8.82,"h":9.32,"l":8.64,"c":8.92,"v":7390},{"d":"2025-10-27","o":8.8,"h":9.16,"l":8.56,"c":9,"v":12025},{"d":"2025-10-28","o":9.02,"h":9.14,"l":8.6,"c":8.82,"v":8025},{"d":"2025-10-29","o":9,"h":9.42,"l":8.92,"c":9.1,"v":9325},{"d":"2025-10-30","o":9,"h":13.16,"l":8.92,"c":11.34,"v":1362775},{"d":"2025-10-31","o":11.1,"h":11.78,"l":9.44,"c":9.62,"v":91090},{"d":"2025-11-03","o":9.36,"h":9.64,"l":9.02,"c":9.2,"v":27850},{"d":"2025-11-04","o":9,"h":9.54,"l":8.84,"c":9.12,"v":14135},{"d":"2025-11-05","o":9.08,"h":9.72,"l":8.7,"c":8.86,"v":10595},{"d":"2025-11-06","o":8.86,"h":9.36,"l":8.4,"c":8.8,"v":22840},{"d":"2025-11-07","o":8.6,"h":8.6,"l":8.02,"c":8.12,"v":13750},{"d":"2025-11-10","o":8,"h":8.58,"l":7.8,"c":8.16,"v":6785},{"d":"2025-11-11","o":8.6,"h":9.3,"l":8.2,"c":8.64,"v":13380},{"d":"2025-11-12","o":8.62,"h":9.18,"l":8.48,"c":9.04,"v":8545},{"d":"2025-11-13","o":9.26,"h":9.26,"l":8.58,"c":8.96,"v":10860},{"d":"2025-11-14","o":8.4,"h":8.88,"l":8.16,"c":8.74,"v":11910},{"d":"2025-11-17","o":8.8,"h":8.8,"l":8,"c":8.26,"v":7405},{"d":"2025-11-18","o":8.26,"h":8.44,"l":8.02,"c":8.28,"v":4005},{"d":"2025-11-19","o":8.56,"h":8.68,"l":8.26,"c":8.26,"v":2745},{"d":"2025-11-20","o":8.4,"h":8.58,"l":7.5,"c":7.56,"v":12175},{"d":"2025-11-21","o":7.6,"h":7.98,"l":7.22,"c":7.42,"v":5920},{"d":"2025-11-24","o":8,"h":9.88,"l":7.42,"c":8.48,"v":60675},{"d":"2025-11-25","o":8.96,"h":8.96,"l":8.36,"c":8.4,"v":4855},{"d":"2025-11-26","o":8.6,"h":8.66,"l":8.14,"c":8.3,"v":7385},{"d":"2025-11-28","o":8.4,"h":9.22,"l":8.3,"c":8.4,"v":7650},{"d":"2025-12-01","o":8.2,"h":8.98,"l":8.16,"c":8.2,"v":2795},{"d":"2025-12-02","o":8.2,"h":8.54,"l":7.8,"c":7.8,"v":4885},{"d":"2025-12-03","o":8.3,"h":8.3,"l":7.44,"c":7.8,"v":6470},{"d":"2025-12-04","o":7.76,"h":7.94,"l":7.54,"c":7.6,"v":1710},{"d":"2025-12-05","o":7.7,"h":8.06,"l":7.4,"c":7.66,"v":2665},{"d":"2025-12-08","o":7.9,"h":7.92,"l":7.2,"c":7.24,"v":6680},{"d":"2025-12-09","o":7.4,"h":7.7,"l":7.3,"c":7.34,"v":339765},{"d":"2025-12-10","o":7.92,"h":8.4,"l":6.4,"c":7.6,"v":978150},{"d":"2025-12-11","o":6.88,"h":7.38,"l":6.88,"c":7.32,"v":24510},{"d":"2025-12-12","o":7,"h":8,"l":6.8,"c":7.98,"v":39885},{"d":"2025-12-15","o":7.72,"h":7.96,"l":7.22,"c":7.84,"v":9185},{"d":"2025-12-16","o":7.6,"h":7.76,"l":6.2,"c":7.76,"v":7110},{"d":"2025-12-17","o":7.22,"h":7.76,"l":7.08,"c":7.76,"v":2485},{"d":"2025-12-18","o":7.16,"h":7.22,"l":6.88,"c":6.88,"v":1655},{"d":"2025-12-19","o":6.4,"h":7.3,"l":6.4,"c":7.28,"v":3060},{"d":"2025-12-22","o":7.22,"h":7.28,"l":6.64,"c":7.28,"v":2090},{"d":"2025-12-23","o":7.04,"h":7.66,"l":6.86,"c":7.38,"v":3145},{"d":"2025-12-24","o":7.2,"h":7.5,"l":7,"c":7.5,"v":2675},{"d":"2025-12-26","o":6.4,"h":7.4,"l":6.4,"c":7.34,"v":7660},{"d":"2025-12-29","o":7.12,"h":7.16,"l":6.52,"c":6.68,"v":5990},{"d":"2025-12-30","o":6.6,"h":7.2,"l":6.4,"c":6.78,"v":5800},{"d":"2025-12-31","o":6.88,"h":6.96,"l":5.6,"c":5.84,"v":13620},{"d":"2026-01-02","o":6.02,"h":6.26,"l":5.72,"c":6.04,"v":1515},{"d":"2026-01-05","o":6.42,"h":6.76,"l":6.2,"c":6.74,"v":3845},{"d":"2026-01-06","o":6.58,"h":7,"l":6.44,"c":7,"v":2280},{"d":"2026-01-07","o":7,"h":7.2,"l":6.66,"c":7.02,"v":1585},{"d":"2026-01-08","o":7.18,"h":7.18,"l":6.6,"c":7.1,"v":680},{"d":"2026-01-09","o":7.2,"h":7.2,"l":6.86,"c":7.18,"v":1645},{"d":"2026-01-12","o":6.78,"h":7.18,"l":6.46,"c":7.16,"v":1425},{"d":"2026-01-13","o":6.7,"h":6.82,"l":6.4,"c":6.64,"v":880},{"d":"2026-01-14","o":6.4,"h":6.58,"l":6.24,"c":6.58,"v":1000},{"d":"2026-01-15","o":6.58,"h":6.58,"l":6.16,"c":6.34,"v":935},{"d":"2026-01-16","o":6.2,"h":6.34,"l":5.88,"c":5.92,"v":960},{"d":"2026-01-20","o":6,"h":6.86,"l":5.86,"c":6.5,"v":6960},{"d":"2026-01-21","o":7,"h":7.4,"l":6.32,"c":6.54,"v":1590},{"d":"2026-01-22","o":6.1,"h":7,"l":6.1,"c":6.8,"v":2465},{"d":"2026-01-23","o":6.64,"h":6.8,"l":5.8,"c":6.38,"v":3780},{"d":"2026-01-26","o":5.9,"h":7.02,"l":5.9,"c":6.18,"v":920},{"d":"2026-01-27","o":6.2,"h":6.42,"l":6.02,"c":6.02,"v":525},{"d":"2026-01-28","o":6.02,"h":6.22,"l":5.88,"c":6.14,"v":1815},{"d":"2026-01-29","o":6.12,"h":6.12,"l":5.08,"c":5.54,"v":5970},{"d":"2026-01-30","o":6,"h":6.06,"l":5.86,"c":6.04,"v":1295},{"d":"2026-02-02","o":6,"h":6,"l":5.5,"c":5.68,"v":1940},{"d":"2026-02-03","o":5.32,"h":5.9,"l":5.32,"c":5.54,"v":1030},{"d":"2026-02-04","o":5.44,"h":5.44,"l":5,"c":5.3,"v":1835},{"d":"2026-02-05","o":5.02,"h":5.16,"l":4.62,"c":4.78,"v":4030},{"d":"2026-02-06","o":4.6,"h":4.64,"l":4.22,"c":4.64,"v":1365},{"d":"2026-02-09","o":4.92,"h":4.92,"l":4.6,"c":4.76,"v":450},{"d":"2026-02-10","o":4.76,"h":4.94,"l":4.76,"c":4.9,"v":45},{"d":"2026-02-11","o":4.9,"h":5,"l":4.76,"c":4.94,"v":210},{"d":"2026-02-12","o":5,"h":5,"l":4.76,"c":4.76,"v":920},{"d":"2026-02-13","o":4.98,"h":5,"l":4.8,"c":4.8,"v":1890},{"d":"2026-02-17","o":5.06,"h":5.06,"l":4.76,"c":4.78,"v":370},{"d":"2026-02-18","o":4.18,"h":4.5,"l":4.02,"c":4.26,"v":20545},{"d":"2026-02-19","o":4.16,"h":4.72,"l":3.72,"c":4.54,"v":360090},{"d":"2026-02-20","o":4.64,"h":4.64,"l":3.84,"c":4,"v":208000},{"d":"2026-02-23","o":3.97,"h":4.57,"l":3.91,"c":4.06,"v":172300},{"d":"2026-02-24","o":4.19,"h":5.69,"l":3.61,"c":3.72,"v":661600},{"d":"2026-02-25","o":3.81,"h":4.49,"l":3.8,"c":3.94,"v":209200},{"d":"2026-02-26","o":3.94,"h":4.19,"l":3.86,"c":4.01,"v":40700},{"d":"2026-02-27","o":3.94,"h":4.24,"l":3.94,"c":4.06,"v":13300},{"d":"2026-03-02","o":4.07,"h":4.2,"l":4.01,"c":4.15,"v":32800},{"d":"2026-03-03","o":4.1,"h":4.32,"l":4.05,"c":4.26,"v":28000},{"d":"2026-03-04","o":5.37,"h":5.82,"l":3.9,"c":4.59,"v":6307200},{"d":"2026-03-05","o":4.4,"h":4.79,"l":4.02,"c":4.07,"v":136800},{"d":"2026-03-06","o":4.14,"h":4.59,"l":4.13,"c":4.46,"v":75400},{"d":"2026-03-09","o":4.34,"h":5.3,"l":4.32,"c":4.95,"v":92000},{"d":"2026-03-10","o":4.93,"h":5.16,"l":4.8,"c":5,"v":24800},{"d":"2026-03-11","o":5,"h":5.23,"l":4.97,"c":5.18,"v":21500},{"d":"2026-03-12","o":4.92,"h":5.36,"l":4.92,"c":5.36,"v":7300},{"d":"2026-03-13","o":5.21,"h":5.46,"l":5.12,"c":5.45,"v":10500},{"d":"2026-03-16","o":5.35,"h":5.62,"l":5.29,"c":5.43,"v":33200},{"d":"2026-03-17","o":4.74,"h":4.96,"l":4.53,"c":4.55,"v":21000},{"d":"2026-03-18","o":4.47,"h":4.48,"l":4.37,"c":4.44,"v":8600},{"d":"2026-03-19","o":4.1,"h":4.31,"l":4.03,"c":4.2,"v":18900},{"d":"2026-03-20","o":4.16,"h":4.19,"l":4.15,"c":4.15,"v":19000},{"d":"2026-03-23","o":4.05,"h":4.2,"l":3.95,"c":4.18,"v":12700},{"d":"2026-03-24","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":4400},{"d":"2026-03-25","o":4.23,"h":4.3,"l":4.11,"c":4.28,"v":1573100},{"d":"2026-03-26","o":4.18,"h":4.2,"l":3.67,"c":4.19,"v":116000},{"d":"2026-03-27","o":3.96,"h":4.2,"l":3.79,"c":4.18,"v":24800},{"d":"2026-03-30","o":4.08,"h":4.5,"l":4.07,"c":4.5,"v":16900},{"d":"2026-03-31","o":4.26,"h":4.59,"l":4.22,"c":4.56,"v":16809},{"d":"2026-04-01","o":4.55,"h":4.55,"l":4.12,"c":4.46,"v":8009},{"d":"2026-04-02","o":4.18,"h":4.55,"l":4.18,"c":4.55,"v":2851},{"d":"2026-04-06","o":4.39,"h":4.42,"l":4.3,"c":4.42,"v":1253806},{"d":"2026-04-07","o":7.14,"h":7.59,"l":6.04,"c":6.52,"v":14858110},{"d":"2026-04-08","o":6.21,"h":6.52,"l":6.02,"c":6.34,"v":413964},{"d":"2026-04-09","o":6.26,"h":6.98,"l":6.07,"c":6.69,"v":74940},{"d":"2026-04-10","o":6.38,"h":6.6,"l":6.26,"c":6.6,"v":64624},{"d":"2026-04-13","o":6.47,"h":6.55,"l":6.31,"c":6.55,"v":14551},{"d":"2026-04-14","o":6.33,"h":6.51,"l":6.31,"c":6.31,"v":26113},{"d":"2026-04-15","o":6.23,"h":6.4,"l":6.1,"c":6.2,"v":54649},{"d":"2026-04-16","o":6.08,"h":6.08,"l":4.65,"c":4.77,"v":32745},{"d":"2026-04-17","o":4.77,"h":4.96,"l":4.76,"c":4.8,"v":13932},{"d":"2026-04-20","o":4.74,"h":5.09,"l":4.5,"c":5,"v":133675},{"d":"2026-04-21","o":5.04,"h":5.04,"l":4.72,"c":5.03,"v":16168},{"d":"2026-04-22","o":5.08,"h":5.39,"l":4.92,"c":5.34,"v":6935},{"d":"2026-04-23","o":5.27,"h":6.68,"l":5.07,"c":6.47,"v":184662},{"d":"2026-04-24","o":6.34,"h":6.34,"l":5.02,"c":5.73,"v":41888},{"d":"2026-04-27","o":5.26,"h":5.41,"l":5.07,"c":5.3,"v":22830},{"d":"2026-04-28","o":5.11,"h":5.3,"l":5.02,"c":5.3,"v":4896},{"d":"2026-04-29","o":5.34,"h":5.5,"l":4.86,"c":5.3,"v":15013},{"d":"2026-04-30","o":5.25,"h":5.35,"l":5.22,"c":5.35,"v":11756},{"d":"2026-05-01","o":5.13,"h":5.28,"l":5.13,"c":5.27,"v":3376},{"d":"2026-05-04","o":6.17,"h":6.76,"l":5.32,"c":5.96,"v":4604728},{"d":"2026-05-05","o":5.88,"h":7.5,"l":5.6,"c":6.86,"v":233713},{"d":"2026-05-06","o":6.31,"h":7.58,"l":6.15,"c":6.78,"v":82346},{"d":"2026-05-07","o":6.95,"h":7.7,"l":6.91,"c":7.2,"v":62378},{"d":"2026-05-08","o":7.21,"h":7.31,"l":6.03,"c":6.19,"v":37089},{"d":"2026-05-11","o":5.86,"h":6.2,"l":5.01,"c":5.01,"v":25038},{"d":"2026-05-12","o":5.11,"h":5.51,"l":5.1,"c":5.23,"v":15049},{"d":"2026-05-13","o":5.11,"h":5.32,"l":4.43,"c":4.75,"v":28486},{"d":"2026-05-14","o":4.74,"h":4.74,"l":4.4,"c":4.43,"v":11908},{"d":"2026-05-15","o":4.42,"h":4.88,"l":4.4,"c":4.4,"v":13557},{"d":"2026-05-18","o":4.36,"h":4.57,"l":4.1,"c":4.57,"v":6631},{"d":"2026-05-19","o":4.03,"h":4.56,"l":4.03,"c":4.42,"v":3935}]