[{"d":"2026-02-06","o":14.7,"h":15.49,"l":12.66,"c":14.65,"v":2362100},{"d":"2026-02-09","o":14.55,"h":16.01,"l":14.51,"c":15.61,"v":626000},{"d":"2026-02-10","o":15,"h":16.05,"l":14.31,"c":15.55,"v":314100},{"d":"2026-02-11","o":14.53,"h":16.06,"l":14.53,"c":16,"v":157900},{"d":"2026-02-12","o":15.98,"h":16.2,"l":15.05,"c":15.66,"v":228400},{"d":"2026-02-13","o":15.54,"h":16.09,"l":15.26,"c":15.34,"v":128100},{"d":"2026-02-17","o":15.35,"h":16.65,"l":14.81,"c":15.15,"v":356500},{"d":"2026-02-18","o":15.35,"h":15.61,"l":13.9,"c":14.7,"v":221800},{"d":"2026-02-19","o":15.14,"h":15.84,"l":14.08,"c":15.61,"v":126300},{"d":"2026-02-20","o":15.5,"h":15.69,"l":14.7,"c":15.5,"v":72700},{"d":"2026-02-23","o":15.6,"h":16,"l":15.25,"c":15.4,"v":108600},{"d":"2026-02-24","o":15.85,"h":16.08,"l":15.28,"c":15.99,"v":224600},{"d":"2026-02-25","o":15.99,"h":16.37,"l":15.78,"c":16.11,"v":48400},{"d":"2026-02-26","o":15.95,"h":16.3,"l":15.51,"c":16.01,"v":104100},{"d":"2026-02-27","o":15.92,"h":16.34,"l":15.59,"c":16.02,"v":90000},{"d":"2026-03-02","o":16,"h":16.56,"l":15.48,"c":16.21,"v":60500},{"d":"2026-03-03","o":16.54,"h":17.45,"l":15.08,"c":15.9,"v":83500},{"d":"2026-03-04","o":15.9,"h":16.23,"l":14.13,"c":14.68,"v":141700},{"d":"2026-03-05","o":14.46,"h":14.98,"l":13.5,"c":14.21,"v":75200},{"d":"2026-03-06","o":14.45,"h":14.45,"l":13.2,"c":13.62,"v":152800},{"d":"2026-03-09","o":13.69,"h":14.46,"l":13.35,"c":14.43,"v":69500},{"d":"2026-03-10","o":14.5,"h":15.46,"l":13.56,"c":13.75,"v":156500},{"d":"2026-03-11","o":14.14,"h":14.14,"l":13.2,"c":13.57,"v":41000},{"d":"2026-03-12","o":13.37,"h":14.16,"l":13.33,"c":13.91,"v":28500},{"d":"2026-03-13","o":14.13,"h":14.29,"l":13.36,"c":13.85,"v":38000},{"d":"2026-03-16","o":14.19,"h":14.5,"l":14,"c":14.32,"v":67200},{"d":"2026-03-17","o":14.29,"h":14.59,"l":13.2,"c":13.71,"v":147500},{"d":"2026-03-18","o":13.75,"h":14.12,"l":13.37,"c":13.85,"v":53200},{"d":"2026-03-19","o":13.71,"h":14.63,"l":12.61,"c":12.7,"v":445600},{"d":"2026-03-20","o":12.62,"h":13.81,"l":11.76,"c":12.19,"v":179500},{"d":"2026-03-23","o":12.33,"h":13.23,"l":12.1,"c":12.25,"v":107500},{"d":"2026-03-24","o":12.37,"h":12.93,"l":10.5,"c":11.65,"v":439700},{"d":"2026-03-25","o":11.93,"h":13.49,"l":11.76,"c":12.86,"v":147700},{"d":"2026-03-26","o":12.7,"h":13.56,"l":11.7,"c":11.87,"v":124300},{"d":"2026-03-27","o":12,"h":12,"l":10.51,"c":10.85,"v":67800},{"d":"2026-03-30","o":10.88,"h":11.18,"l":9.78,"c":9.86,"v":117600},{"d":"2026-03-31","o":9.99,"h":11.49,"l":9.63,"c":10.49,"v":493991},{"d":"2026-04-01","o":10.78,"h":12.05,"l":10.66,"c":11.78,"v":144253},{"d":"2026-04-02","o":11.51,"h":11.9,"l":10.24,"c":10.72,"v":178472},{"d":"2026-04-06","o":10.71,"h":11.88,"l":10.01,"c":11.7,"v":95102},{"d":"2026-04-07","o":11.7,"h":11.7,"l":10.32,"c":10.51,"v":185836},{"d":"2026-04-08","o":11,"h":11,"l":9.82,"c":9.85,"v":147418},{"d":"2026-04-09","o":9.78,"h":10.64,"l":9,"c":10.21,"v":193351},{"d":"2026-04-10","o":10.41,"h":11.24,"l":10.18,"c":10.54,"v":144084},{"d":"2026-04-13","o":10.54,"h":11.02,"l":10.23,"c":10.42,"v":137339},{"d":"2026-04-14","o":10.52,"h":10.75,"l":10.4,"c":10.47,"v":189036},{"d":"2026-04-15","o":10.35,"h":10.99,"l":10.17,"c":10.66,"v":213755},{"d":"2026-04-16","o":10.51,"h":11.55,"l":10.5,"c":11.2,"v":521609},{"d":"2026-04-17","o":11.4,"h":11.93,"l":11,"c":11.33,"v":295548},{"d":"2026-04-20","o":11.22,"h":11.47,"l":10.5,"c":10.79,"v":334167},{"d":"2026-04-21","o":10.51,"h":11.2,"l":10.51,"c":10.95,"v":97012},{"d":"2026-04-22","o":11.06,"h":11.2,"l":10.55,"c":10.55,"v":64725},{"d":"2026-04-23","o":10.77,"h":10.77,"l":10.24,"c":10.7,"v":84597},{"d":"2026-04-24","o":10.47,"h":11.16,"l":10.36,"c":11.05,"v":59613},{"d":"2026-04-27","o":11.62,"h":12.65,"l":11.1,"c":11.32,"v":195985},{"d":"2026-04-28","o":11.35,"h":11.62,"l":10.35,"c":10.64,"v":135414},{"d":"2026-04-29","o":10.79,"h":10.91,"l":10.3,"c":10.74,"v":70944},{"d":"2026-04-30","o":10.79,"h":10.91,"l":10.56,"c":10.85,"v":45315},{"d":"2026-05-01","o":10.86,"h":11.22,"l":10.53,"c":11.19,"v":52296},{"d":"2026-05-04","o":11.24,"h":12.16,"l":11.24,"c":12.1,"v":44856},{"d":"2026-05-05","o":12.4,"h":12.67,"l":11.55,"c":12.5,"v":100344},{"d":"2026-05-06","o":12.56,"h":13.75,"l":11.88,"c":12.24,"v":149882},{"d":"2026-05-07","o":12.29,"h":12.48,"l":11.3,"c":11.42,"v":63363},{"d":"2026-05-08","o":11.31,"h":12.75,"l":11.19,"c":12.13,"v":107857},{"d":"2026-05-11","o":12.19,"h":12.34,"l":11.63,"c":12.18,"v":119397},{"d":"2026-05-12","o":12.15,"h":12.38,"l":11.49,"c":12.08,"v":90306},{"d":"2026-05-13","o":11.91,"h":12.06,"l":10.9,"c":11.18,"v":50330},{"d":"2026-05-14","o":11.21,"h":12.19,"l":10.81,"c":11.04,"v":123894},{"d":"2026-05-15","o":10.88,"h":11.03,"l":10.44,"c":10.55,"v":42830},{"d":"2026-05-18","o":10.25,"h":10.57,"l":10.1,"c":10.56,"v":64389},{"d":"2026-05-19","o":10.42,"h":10.7,"l":10.23,"c":10.51,"v":29556}]