[{"d":"2026-02-11","o":11,"h":11.31,"l":10.58,"c":10.75,"v":5787800},{"d":"2026-02-12","o":10.6,"h":11.06,"l":10.21,"c":10.21,"v":1070500},{"d":"2026-02-13","o":10.5,"h":11.01,"l":10.25,"c":11,"v":1602500},{"d":"2026-02-17","o":10.93,"h":11.19,"l":10.76,"c":11.18,"v":765500},{"d":"2026-02-18","o":11.16,"h":11.44,"l":11,"c":11.4,"v":577200},{"d":"2026-02-19","o":11.3,"h":11.37,"l":10.97,"c":11.3,"v":435000},{"d":"2026-02-20","o":11.11,"h":12,"l":11.11,"c":11.99,"v":639000},{"d":"2026-02-23","o":11.98,"h":11.98,"l":11.54,"c":11.95,"v":888700},{"d":"2026-02-24","o":11.77,"h":12,"l":11.7,"c":12,"v":792300},{"d":"2026-02-25","o":12,"h":12.21,"l":11.95,"c":12,"v":982400},{"d":"2026-02-26","o":11.96,"h":12,"l":11.8,"c":11.88,"v":602800},{"d":"2026-02-27","o":11.84,"h":11.91,"l":11.52,"c":11.7,"v":369500},{"d":"2026-03-02","o":11.52,"h":11.84,"l":11.46,"c":11.76,"v":105900},{"d":"2026-03-03","o":11.72,"h":11.72,"l":11.2,"c":11.6,"v":355100},{"d":"2026-03-04","o":11.65,"h":12.02,"l":11.35,"c":12,"v":216100},{"d":"2026-03-05","o":11.92,"h":11.93,"l":10.99,"c":11,"v":1017800},{"d":"2026-03-06","o":10.9,"h":11.17,"l":10.45,"c":10.5,"v":813700},{"d":"2026-03-09","o":10.71,"h":10.81,"l":10.3,"c":10.58,"v":1060400},{"d":"2026-03-10","o":10.65,"h":10.79,"l":10.05,"c":10.16,"v":643300},{"d":"2026-03-11","o":10.15,"h":10.32,"l":9.95,"c":10,"v":542000},{"d":"2026-03-12","o":9.9,"h":10.05,"l":9.16,"c":9.3,"v":531900},{"d":"2026-03-13","o":9.38,"h":9.6,"l":9,"c":9.39,"v":351900},{"d":"2026-03-16","o":9.52,"h":10,"l":9.47,"c":9.75,"v":509900},{"d":"2026-03-17","o":9.73,"h":10.04,"l":9.72,"c":9.98,"v":325600},{"d":"2026-03-18","o":10.11,"h":10.11,"l":9.55,"c":9.61,"v":173200},{"d":"2026-03-19","o":9.5,"h":9.65,"l":9.13,"c":9.34,"v":310300},{"d":"2026-03-20","o":9.3,"h":9.43,"l":8.66,"c":8.97,"v":576200},{"d":"2026-03-23","o":8.97,"h":9.37,"l":8.84,"c":9.18,"v":495300},{"d":"2026-03-24","o":8.5,"h":9,"l":8.01,"c":8.23,"v":830300},{"d":"2026-03-25","o":8.41,"h":8.41,"l":7.51,"c":7.69,"v":1502400},{"d":"2026-03-26","o":7.6,"h":7.94,"l":7.32,"c":7.32,"v":387000},{"d":"2026-03-27","o":7.18,"h":7.35,"l":6.9,"c":6.91,"v":606100},{"d":"2026-03-30","o":7.07,"h":7.4,"l":6.88,"c":7.19,"v":1721200},{"d":"2026-03-31","o":7.36,"h":7.55,"l":7.03,"c":7.27,"v":793769},{"d":"2026-04-01","o":7.47,"h":7.55,"l":7.17,"c":7.17,"v":1334308},{"d":"2026-04-02","o":7.04,"h":7.32,"l":6.77,"c":7.18,"v":171832},{"d":"2026-04-06","o":7.18,"h":7.41,"l":6.76,"c":6.9,"v":323271},{"d":"2026-04-07","o":6.91,"h":6.97,"l":6.46,"c":6.75,"v":580359},{"d":"2026-04-08","o":7.16,"h":7.35,"l":6.99,"c":7.22,"v":1116626},{"d":"2026-04-09","o":7.26,"h":8.01,"l":7.08,"c":7.92,"v":339363},{"d":"2026-04-10","o":7.98,"h":8.27,"l":7.09,"c":7.1,"v":307949},{"d":"2026-04-13","o":6.98,"h":7.5,"l":7.03,"c":7.47,"v":366552},{"d":"2026-04-14","o":7.69,"h":7.85,"l":7.44,"c":7.45,"v":412096},{"d":"2026-04-15","o":7.57,"h":8.05,"l":7.39,"c":7.81,"v":743042},{"d":"2026-04-16","o":7.82,"h":8.07,"l":7.28,"c":7.28,"v":596983},{"d":"2026-04-17","o":7.49,"h":8.01,"l":7.6,"c":7.8,"v":467397},{"d":"2026-04-20","o":7.75,"h":7.81,"l":7.43,"c":7.48,"v":153764},{"d":"2026-04-21","o":7.56,"h":7.78,"l":7.12,"c":7.27,"v":477397},{"d":"2026-04-22","o":7.3,"h":7.55,"l":7.32,"c":7.33,"v":1026195},{"d":"2026-04-23","o":7.31,"h":7.57,"l":7.2,"c":7.45,"v":247444},{"d":"2026-04-24","o":7.51,"h":7.66,"l":7.32,"c":7.58,"v":104595},{"d":"2026-04-27","o":7.55,"h":7.86,"l":7.33,"c":7.4,"v":178604},{"d":"2026-04-28","o":7.39,"h":7.68,"l":7.28,"c":7.52,"v":176504},{"d":"2026-04-29","o":7.52,"h":7.58,"l":7.35,"c":7.39,"v":247738},{"d":"2026-04-30","o":7,"h":7.15,"l":6.68,"c":7.09,"v":847424},{"d":"2026-05-01","o":7.22,"h":7.24,"l":6.75,"c":6.82,"v":180400},{"d":"2026-05-04","o":6.99,"h":7.05,"l":6.73,"c":6.81,"v":574109},{"d":"2026-05-05","o":6.69,"h":6.8,"l":6.42,"c":6.57,"v":1182678},{"d":"2026-05-06","o":6.44,"h":7.26,"l":6.43,"c":6.89,"v":899084},{"d":"2026-05-07","o":7.15,"h":7.56,"l":7,"c":7.39,"v":859054},{"d":"2026-05-08","o":7.32,"h":7.63,"l":6.92,"c":7.01,"v":659741},{"d":"2026-05-11","o":7.22,"h":7.61,"l":7.04,"c":7.3,"v":494535},{"d":"2026-05-12","o":7.27,"h":7.61,"l":7.08,"c":7.57,"v":558833},{"d":"2026-05-13","o":7.5,"h":7.7,"l":7.18,"c":7.18,"v":1689016},{"d":"2026-05-14","o":7.19,"h":7.33,"l":6.87,"c":7.12,"v":476923},{"d":"2026-05-15","o":7.13,"h":7.3,"l":6.85,"c":7.25,"v":346367},{"d":"2026-05-18","o":7.25,"h":7.33,"l":6.9,"c":7.05,"v":233142},{"d":"2026-05-19","o":7.01,"h":7.14,"l":6.86,"c":7,"v":450583}]