[{"d":"2026-02-19","o":50,"h":50,"l":18,"c":23.85,"v":37400},{"d":"2026-02-20","o":19.4,"h":20.66,"l":13,"c":14.78,"v":27500},{"d":"2026-02-23","o":13.81,"h":14.09,"l":8.02,"c":10.33,"v":1231700},{"d":"2026-02-24","o":8.65,"h":9.39,"l":7.38,"c":7.98,"v":184400},{"d":"2026-02-25","o":7.4,"h":7.63,"l":5.22,"c":5.68,"v":1206600},{"d":"2026-02-26","o":4.82,"h":5.25,"l":3.67,"c":4.08,"v":633200},{"d":"2026-02-27","o":3.63,"h":3.99,"l":3.21,"c":3.82,"v":460200},{"d":"2026-03-02","o":3.52,"h":3.82,"l":3.22,"c":3.39,"v":353500},{"d":"2026-03-03","o":3.15,"h":3.84,"l":2.9,"c":2.95,"v":339000},{"d":"2026-03-04","o":3.05,"h":3.42,"l":2.81,"c":3.34,"v":333800},{"d":"2026-03-05","o":3.15,"h":3.49,"l":2.93,"c":3.1,"v":222900},{"d":"2026-03-06","o":2.97,"h":3.03,"l":2.72,"c":2.8,"v":173600},{"d":"2026-03-09","o":2.61,"h":2.88,"l":2.61,"c":2.84,"v":95600},{"d":"2026-03-10","o":2.72,"h":3.08,"l":2.51,"c":2.8,"v":1065900},{"d":"2026-03-11","o":2.76,"h":2.87,"l":2.6,"c":2.71,"v":278500},{"d":"2026-03-12","o":2.7,"h":2.76,"l":2.42,"c":2.48,"v":339300},{"d":"2026-03-13","o":2.47,"h":2.7,"l":2.36,"c":2.53,"v":245400},{"d":"2026-03-16","o":2.55,"h":2.62,"l":2.35,"c":2.5,"v":96200},{"d":"2026-03-17","o":2.54,"h":2.54,"l":2.05,"c":2.16,"v":188400},{"d":"2026-03-18","o":2.14,"h":2.2,"l":1.87,"c":1.98,"v":137700},{"d":"2026-03-19","o":1.93,"h":2.01,"l":1.7,"c":1.88,"v":170700},{"d":"2026-03-20","o":1.85,"h":2.19,"l":1.85,"c":2.02,"v":154600},{"d":"2026-03-23","o":2.08,"h":2.1,"l":1.86,"c":1.99,"v":63100},{"d":"2026-03-24","o":1.65,"h":1.78,"l":1.51,"c":1.64,"v":3132300},{"d":"2026-03-25","o":1.64,"h":1.79,"l":1.6,"c":1.62,"v":246700},{"d":"2026-03-26","o":1.6,"h":1.87,"l":1.56,"c":1.73,"v":139000},{"d":"2026-03-27","o":1.74,"h":1.84,"l":1.68,"c":1.8,"v":296100},{"d":"2026-03-30","o":1.78,"h":1.78,"l":1.66,"c":1.78,"v":94400},{"d":"2026-03-31","o":1.74,"h":1.9,"l":1.7,"c":1.88,"v":55518},{"d":"2026-04-01","o":1.92,"h":1.92,"l":1.81,"c":1.88,"v":43669},{"d":"2026-04-02","o":1.8,"h":1.91,"l":1.71,"c":1.83,"v":56980},{"d":"2026-04-06","o":1.83,"h":2.08,"l":1.83,"c":2.02,"v":97768},{"d":"2026-04-07","o":2.05,"h":2.05,"l":1.8,"c":1.91,"v":73497},{"d":"2026-04-08","o":1.9,"h":2,"l":1.87,"c":1.91,"v":42224},{"d":"2026-04-09","o":1.87,"h":1.99,"l":1.73,"c":1.84,"v":56989},{"d":"2026-04-10","o":1.83,"h":1.96,"l":1.68,"c":1.88,"v":149028},{"d":"2026-04-13","o":1.9,"h":1.95,"l":1.83,"c":1.85,"v":61494},{"d":"2026-04-14","o":1.82,"h":1.84,"l":1.72,"c":1.72,"v":120139},{"d":"2026-04-15","o":1.75,"h":1.82,"l":1.68,"c":1.74,"v":37147},{"d":"2026-04-16","o":1.75,"h":1.75,"l":1.68,"c":1.72,"v":48857},{"d":"2026-04-17","o":1.79,"h":1.85,"l":1.72,"c":1.78,"v":95758},{"d":"2026-04-20","o":1.8,"h":1.83,"l":1.71,"c":1.71,"v":49827},{"d":"2026-04-21","o":1.8,"h":1.8,"l":1.71,"c":1.72,"v":19738},{"d":"2026-04-22","o":1.79,"h":1.85,"l":1.68,"c":1.79,"v":101232},{"d":"2026-04-23","o":1.74,"h":1.75,"l":1.5,"c":1.62,"v":149579},{"d":"2026-04-24","o":1.62,"h":1.71,"l":1.6,"c":1.64,"v":51497},{"d":"2026-04-27","o":1.62,"h":1.69,"l":1.53,"c":1.53,"v":38603},{"d":"2026-04-28","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":32524},{"d":"2026-04-29","o":1.53,"h":1.55,"l":1.46,"c":1.55,"v":49598},{"d":"2026-04-30","o":1.55,"h":1.67,"l":1.52,"c":1.59,"v":33296},{"d":"2026-05-01","o":1.62,"h":1.65,"l":1.54,"c":1.54,"v":25636},{"d":"2026-05-04","o":1.57,"h":1.62,"l":1.45,"c":1.52,"v":67248},{"d":"2026-05-05","o":1.49,"h":1.54,"l":1.48,"c":1.49,"v":53637},{"d":"2026-05-06","o":1.51,"h":1.56,"l":1.35,"c":1.39,"v":94008},{"d":"2026-05-07","o":1.39,"h":1.45,"l":1.37,"c":1.38,"v":46678},{"d":"2026-05-08","o":1.4,"h":1.4,"l":1.32,"c":1.37,"v":31787},{"d":"2026-05-11","o":1.35,"h":1.44,"l":1.35,"c":1.37,"v":38046},{"d":"2026-05-12","o":1.39,"h":1.65,"l":1.37,"c":1.46,"v":190105},{"d":"2026-05-13","o":1.42,"h":1.45,"l":1.36,"c":1.4,"v":58262},{"d":"2026-05-14","o":1.39,"h":1.45,"l":1.37,"c":1.38,"v":49921},{"d":"2026-05-15","o":1.36,"h":1.37,"l":1.26,"c":1.34,"v":88692},{"d":"2026-05-18","o":1.31,"h":1.43,"l":1.28,"c":1.32,"v":74991},{"d":"2026-05-19","o":1.31,"h":1.41,"l":1.3,"c":1.34,"v":13197}]