[{"d":"2025-05-08","o":18.5,"h":19.45,"l":16.7,"c":16.9,"v":3693300},{"d":"2025-05-09","o":17.59,"h":18.06,"l":16.11,"c":17.25,"v":824500},{"d":"2025-05-12","o":17.56,"h":17.56,"l":16.81,"c":17.25,"v":143200},{"d":"2025-05-13","o":17.2,"h":17.48,"l":16.93,"c":17.41,"v":86300},{"d":"2025-05-14","o":17.24,"h":17.33,"l":17,"c":17.25,"v":75700},{"d":"2025-05-15","o":17.25,"h":17.25,"l":16.44,"c":16.7,"v":188900},{"d":"2025-05-16","o":16.54,"h":16.72,"l":16.39,"c":16.43,"v":51800},{"d":"2025-05-19","o":16.34,"h":16.44,"l":16.02,"c":16.43,"v":106700},{"d":"2025-05-20","o":16.59,"h":16.95,"l":16.15,"c":16.89,"v":103100},{"d":"2025-05-21","o":16.61,"h":16.9,"l":16.34,"c":16.67,"v":31700},{"d":"2025-05-22","o":16.82,"h":16.84,"l":16.5,"c":16.54,"v":45600},{"d":"2025-05-23","o":16.3,"h":16.67,"l":16.3,"c":16.54,"v":63400},{"d":"2025-05-27","o":16.61,"h":16.65,"l":16.39,"c":16.49,"v":76000},{"d":"2025-05-28","o":16.3,"h":16.8,"l":16.3,"c":16.8,"v":68600},{"d":"2025-05-29","o":16.74,"h":16.9,"l":16.58,"c":16.75,"v":25500},{"d":"2025-05-30","o":16.46,"h":16.95,"l":16.46,"c":16.57,"v":105900},{"d":"2025-06-02","o":16.48,"h":16.63,"l":16.28,"c":16.6,"v":353700},{"d":"2025-06-03","o":16.54,"h":16.73,"l":16.31,"c":16.68,"v":177500},{"d":"2025-06-04","o":16.65,"h":16.96,"l":16.34,"c":16.49,"v":107600},{"d":"2025-06-05","o":16.5,"h":16.7,"l":16.32,"c":16.57,"v":87700},{"d":"2025-06-06","o":16.87,"h":17.45,"l":16.68,"c":17,"v":90600},{"d":"2025-06-09","o":17.21,"h":17.4,"l":16.6,"c":17,"v":181800},{"d":"2025-06-10","o":17.53,"h":17.53,"l":16.39,"c":16.41,"v":134800},{"d":"2025-06-11","o":17.03,"h":17.03,"l":16.09,"c":16.11,"v":107600},{"d":"2025-06-12","o":16,"h":16.1,"l":15.77,"c":16,"v":253600},{"d":"2025-06-13","o":15.93,"h":16.62,"l":15.77,"c":16.46,"v":191500},{"d":"2025-06-16","o":16.62,"h":16.68,"l":16.14,"c":16.54,"v":198200},{"d":"2025-06-17","o":16.59,"h":16.77,"l":16.16,"c":16.49,"v":146500},{"d":"2025-06-18","o":16.33,"h":16.85,"l":16.33,"c":16.72,"v":135400},{"d":"2025-06-20","o":16.87,"h":16.94,"l":16.42,"c":16.63,"v":618300},{"d":"2025-06-23","o":16.55,"h":17.01,"l":16.42,"c":17.01,"v":175800},{"d":"2025-06-24","o":17.04,"h":17.99,"l":16.95,"c":17.86,"v":407700},{"d":"2025-06-25","o":17.85,"h":18,"l":17.3,"c":17.65,"v":148500},{"d":"2025-06-26","o":17.64,"h":18,"l":17.59,"c":17.98,"v":100900},{"d":"2025-06-27","o":17.88,"h":17.99,"l":17.55,"c":17.82,"v":112800},{"d":"2025-06-30","o":17.92,"h":18.5,"l":17.61,"c":18.39,"v":478300},{"d":"2025-07-01","o":18.39,"h":19,"l":18.14,"c":18.43,"v":395300},{"d":"2025-07-02","o":18.57,"h":19.17,"l":17.75,"c":17.85,"v":280600},{"d":"2025-07-03","o":18.37,"h":18.5,"l":17.76,"c":17.81,"v":27800},{"d":"2025-07-07","o":17.81,"h":18.48,"l":17.29,"c":17.53,"v":95900},{"d":"2025-07-08","o":17.52,"h":17.99,"l":17.4,"c":17.78,"v":132300},{"d":"2025-07-09","o":17.8,"h":17.89,"l":17.47,"c":17.76,"v":279000},{"d":"2025-07-10","o":17.93,"h":18.02,"l":17.2,"c":17.24,"v":69100},{"d":"2025-07-11","o":17.05,"h":17.67,"l":17.03,"c":17.34,"v":31900},{"d":"2025-07-14","o":17.28,"h":18.07,"l":17.28,"c":18.07,"v":48100},{"d":"2025-07-15","o":18.07,"h":18.43,"l":17.66,"c":17.67,"v":173000},{"d":"2025-07-16","o":17.75,"h":18.19,"l":17.65,"c":17.73,"v":105200},{"d":"2025-07-17","o":17.69,"h":17.99,"l":17.51,"c":17.83,"v":99700},{"d":"2025-07-18","o":17.82,"h":18,"l":17.51,"c":17.66,"v":57700},{"d":"2025-07-21","o":17.8,"h":17.8,"l":16.88,"c":16.89,"v":72900},{"d":"2025-07-22","o":16.8,"h":17.59,"l":16.8,"c":17.5,"v":89600},{"d":"2025-07-23","o":17.51,"h":17.75,"l":17.37,"c":17.55,"v":90300},{"d":"2025-07-24","o":17.55,"h":17.95,"l":17.35,"c":17.51,"v":81600},{"d":"2025-07-25","o":17.38,"h":17.51,"l":17.22,"c":17.33,"v":41400},{"d":"2025-07-28","o":17.44,"h":17.57,"l":17.1,"c":17.18,"v":36300},{"d":"2025-07-29","o":17.06,"h":17.68,"l":16.96,"c":17.6,"v":123700},{"d":"2025-07-30","o":17.77,"h":18.78,"l":17.69,"c":18.6,"v":66700},{"d":"2025-07-31","o":18.68,"h":18.86,"l":18.52,"c":18.66,"v":40200},{"d":"2025-08-01","o":18.56,"h":18.77,"l":18.13,"c":18.48,"v":52100},{"d":"2025-08-04","o":18.59,"h":19,"l":18.4,"c":18.58,"v":60100},{"d":"2025-08-05","o":18.66,"h":18.88,"l":18.55,"c":18.72,"v":48800},{"d":"2025-08-06","o":18.73,"h":19,"l":18.13,"c":18.19,"v":52600},{"d":"2025-08-07","o":18.22,"h":18.32,"l":17.6,"c":17.65,"v":40100},{"d":"2025-08-08","o":17.78,"h":18.09,"l":17.15,"c":17.57,"v":45400},{"d":"2025-08-11","o":17.67,"h":17.8,"l":17.02,"c":17.79,"v":72300},{"d":"2025-08-12","o":18.06,"h":18.06,"l":17.55,"c":17.77,"v":47800},{"d":"2025-08-13","o":17.89,"h":18.73,"l":16.9,"c":17.59,"v":75800},{"d":"2025-08-14","o":17.44,"h":18.82,"l":17.38,"c":18.66,"v":91100},{"d":"2025-08-15","o":18.71,"h":19.61,"l":18.42,"c":19.07,"v":116700},{"d":"2025-08-18","o":19.14,"h":19.46,"l":18.56,"c":18.76,"v":58500},{"d":"2025-08-19","o":18.84,"h":19.09,"l":18.15,"c":18.32,"v":32000},{"d":"2025-08-20","o":18.33,"h":18.52,"l":17.69,"c":17.95,"v":46800},{"d":"2025-08-21","o":17.95,"h":18.42,"l":17.95,"c":18.09,"v":59300},{"d":"2025-08-22","o":18.12,"h":18.5,"l":17.97,"c":18.4,"v":160000},{"d":"2025-08-25","o":18.64,"h":19.78,"l":18.37,"c":19.57,"v":180300},{"d":"2025-08-26","o":19.61,"h":19.61,"l":18.76,"c":18.93,"v":113300},{"d":"2025-08-27","o":18.9,"h":19.88,"l":18.9,"c":19.47,"v":68000},{"d":"2025-08-28","o":19.57,"h":19.72,"l":19.26,"c":19.5,"v":102200},{"d":"2025-08-29","o":19.44,"h":20.32,"l":19.37,"c":19.99,"v":104400},{"d":"2025-09-02","o":19.85,"h":20.11,"l":19.57,"c":19.74,"v":71200},{"d":"2025-09-03","o":19.8,"h":20.18,"l":19.52,"c":19.69,"v":44700},{"d":"2025-09-04","o":19.82,"h":20.1,"l":19.39,"c":19.63,"v":68300},{"d":"2025-09-05","o":19.59,"h":19.86,"l":19.2,"c":19.67,"v":105400},{"d":"2025-09-08","o":19.66,"h":20.08,"l":19.32,"c":19.57,"v":97300},{"d":"2025-09-09","o":19.46,"h":20.61,"l":19.31,"c":19.54,"v":74000},{"d":"2025-09-10","o":19.41,"h":19.75,"l":19.09,"c":19.39,"v":63000},{"d":"2025-09-11","o":19.4,"h":20.21,"l":19.4,"c":20.05,"v":107600},{"d":"2025-09-12","o":19.84,"h":20.34,"l":19.72,"c":19.94,"v":58000},{"d":"2025-09-15","o":19.82,"h":20.53,"l":19.55,"c":20.27,"v":188000},{"d":"2025-09-16","o":20.47,"h":20.64,"l":19.81,"c":20.5,"v":129300},{"d":"2025-09-17","o":20.09,"h":21.44,"l":19.93,"c":21.11,"v":116300},{"d":"2025-09-18","o":21.34,"h":21.37,"l":20.71,"c":21,"v":136300},{"d":"2025-09-19","o":21.12,"h":22.06,"l":20.05,"c":21.51,"v":1045000},{"d":"2025-09-22","o":21.54,"h":22.79,"l":21.48,"c":22.46,"v":147600},{"d":"2025-09-23","o":22.38,"h":22.88,"l":21.71,"c":21.99,"v":107400},{"d":"2025-09-24","o":21.66,"h":22,"l":21.16,"c":21.41,"v":77200},{"d":"2025-09-25","o":21.36,"h":21.52,"l":21.1,"c":21.37,"v":58400},{"d":"2025-09-26","o":21.53,"h":22.25,"l":21.48,"c":21.98,"v":151100},{"d":"2025-09-29","o":21.93,"h":22.11,"l":21.43,"c":21.82,"v":112200},{"d":"2025-09-30","o":21.71,"h":22.49,"l":21.43,"c":22.31,"v":118900},{"d":"2025-10-01","o":22.32,"h":22.99,"l":22.07,"c":22.26,"v":96100},{"d":"2025-10-02","o":22.37,"h":22.64,"l":21.95,"c":22.61,"v":120000},{"d":"2025-10-03","o":22.41,"h":23.03,"l":22.33,"c":22.73,"v":125400},{"d":"2025-10-06","o":23.05,"h":23.67,"l":22.93,"c":22.99,"v":95400},{"d":"2025-10-07","o":22.7,"h":23.79,"l":22.41,"c":23.64,"v":167500},{"d":"2025-10-08","o":23.76,"h":24.15,"l":23.3,"c":23.91,"v":108600},{"d":"2025-10-09","o":23.77,"h":24.03,"l":23.22,"c":23.56,"v":111600},{"d":"2025-10-10","o":23.52,"h":23.84,"l":23.1,"c":23.26,"v":71600},{"d":"2025-10-13","o":23.29,"h":23.7,"l":22.96,"c":23.18,"v":70000},{"d":"2025-10-14","o":23.15,"h":23.92,"l":22.15,"c":23.85,"v":71900},{"d":"2025-10-15","o":24.13,"h":24.5,"l":23.42,"c":23.84,"v":64700},{"d":"2025-10-16","o":23.78,"h":23.85,"l":23.01,"c":23.1,"v":133300},{"d":"2025-10-17","o":22.96,"h":23.44,"l":22.29,"c":23.18,"v":87800},{"d":"2025-10-20","o":23.22,"h":23.78,"l":22.66,"c":22.69,"v":66900},{"d":"2025-10-21","o":22.54,"h":22.73,"l":22.25,"c":22.39,"v":84900},{"d":"2025-10-22","o":22.44,"h":22.96,"l":22.27,"c":22.94,"v":87700},{"d":"2025-10-23","o":23.01,"h":23.18,"l":22.53,"c":23.05,"v":49000},{"d":"2025-10-24","o":23.32,"h":24.29,"l":23.15,"c":24.16,"v":49400},{"d":"2025-10-27","o":24.4,"h":24.46,"l":23.77,"c":24.2,"v":85200},{"d":"2025-10-28","o":24.13,"h":24.72,"l":23.53,"c":23.75,"v":68500},{"d":"2025-10-29","o":23.75,"h":24.13,"l":23.28,"c":23.36,"v":50600},{"d":"2025-10-30","o":23.43,"h":23.96,"l":23.31,"c":23.91,"v":56500},{"d":"2025-10-31","o":23.98,"h":24.25,"l":23.64,"c":23.83,"v":78600},{"d":"2025-11-03","o":24.03,"h":24.03,"l":23.24,"c":23.5,"v":81100},{"d":"2025-11-04","o":23.46,"h":23.82,"l":23.45,"c":23.75,"v":61400},{"d":"2025-11-05","o":23.99,"h":24.58,"l":23.88,"c":24.55,"v":76600},{"d":"2025-11-06","o":24.79,"h":25.21,"l":24.69,"c":24.83,"v":70000},{"d":"2025-11-07","o":25.02,"h":25.29,"l":24.7,"c":25.01,"v":131500},{"d":"2025-11-10","o":25.32,"h":25.72,"l":24.77,"c":25.39,"v":140400},{"d":"2025-11-11","o":25.75,"h":26.36,"l":25.3,"c":26.19,"v":270200},{"d":"2025-11-12","o":25,"h":25.5,"l":22.25,"c":24.48,"v":203000},{"d":"2025-11-13","o":24.5,"h":25.68,"l":24.44,"c":24.8,"v":159600},{"d":"2025-11-14","o":24.9,"h":25.57,"l":24.37,"c":24.96,"v":81300},{"d":"2025-11-17","o":24.69,"h":25.48,"l":24.06,"c":24.15,"v":140600},{"d":"2025-11-18","o":22.72,"h":24.2,"l":22.51,"c":23.17,"v":286000},{"d":"2025-11-19","o":23.52,"h":23.58,"l":20.6,"c":20.76,"v":422300},{"d":"2025-11-20","o":19.8,"h":20.08,"l":18.96,"c":19.27,"v":1727400},{"d":"2025-11-21","o":19.52,"h":19.81,"l":19.24,"c":19.76,"v":500600},{"d":"2025-11-24","o":19.66,"h":20.14,"l":19.52,"c":20.08,"v":403100},{"d":"2025-11-25","o":20.35,"h":20.99,"l":19.83,"c":20.89,"v":362900},{"d":"2025-11-26","o":21,"h":21.18,"l":20.67,"c":20.99,"v":242700},{"d":"2025-11-28","o":20.91,"h":21.29,"l":20.79,"c":21.14,"v":97400},{"d":"2025-12-01","o":20.68,"h":21.18,"l":20.42,"c":20.69,"v":192700},{"d":"2025-12-02","o":20.94,"h":20.94,"l":20.34,"c":20.55,"v":178400},{"d":"2025-12-03","o":20.68,"h":20.68,"l":20.06,"c":20.46,"v":144600},{"d":"2025-12-04","o":20.59,"h":20.96,"l":20.11,"c":20.62,"v":208700},{"d":"2025-12-05","o":20.38,"h":20.69,"l":19.67,"c":19.79,"v":246100},{"d":"2025-12-08","o":19.5,"h":19.79,"l":19.38,"c":19.54,"v":177600},{"d":"2025-12-09","o":19.49,"h":20,"l":19.44,"c":19.92,"v":201100},{"d":"2025-12-10","o":19.83,"h":20.24,"l":19.66,"c":19.94,"v":163700},{"d":"2025-12-11","o":20.05,"h":20.44,"l":19.85,"c":20.27,"v":169100},{"d":"2025-12-12","o":20.47,"h":20.59,"l":19.97,"c":20.25,"v":183000},{"d":"2025-12-15","o":20.41,"h":20.71,"l":20.13,"c":20.38,"v":98400},{"d":"2025-12-16","o":20.41,"h":20.6,"l":20.04,"c":20.18,"v":148400},{"d":"2025-12-17","o":20.26,"h":20.27,"l":19.85,"c":20.14,"v":220400},{"d":"2025-12-18","o":20.3,"h":20.56,"l":20.08,"c":20.46,"v":99200},{"d":"2025-12-19","o":20.5,"h":20.62,"l":20.19,"c":20.54,"v":312700},{"d":"2025-12-22","o":20.37,"h":21.08,"l":20.33,"c":21.06,"v":245900},{"d":"2025-12-23","o":21.07,"h":21.14,"l":20.42,"c":20.76,"v":111700},{"d":"2025-12-24","o":20.75,"h":20.79,"l":20.66,"c":20.74,"v":41400},{"d":"2025-12-26","o":20.77,"h":20.98,"l":20.52,"c":20.58,"v":110500},{"d":"2025-12-29","o":20.54,"h":20.94,"l":20.39,"c":20.87,"v":129600},{"d":"2025-12-30","o":20.92,"h":20.99,"l":20.56,"c":20.65,"v":126300},{"d":"2025-12-31","o":20.75,"h":20.99,"l":20.54,"c":20.83,"v":110300},{"d":"2026-01-02","o":20.62,"h":20.91,"l":20.06,"c":20.18,"v":143000},{"d":"2026-01-05","o":20.11,"h":20.68,"l":20.01,"c":20.15,"v":129400},{"d":"2026-01-06","o":20.02,"h":20.38,"l":20.02,"c":20.19,"v":165800},{"d":"2026-01-07","o":20.28,"h":20.39,"l":19.96,"c":20.06,"v":135200},{"d":"2026-01-08","o":19.97,"h":20.63,"l":19.97,"c":20.22,"v":105200},{"d":"2026-01-09","o":20.32,"h":20.32,"l":19.65,"c":19.76,"v":73700},{"d":"2026-01-12","o":19.7,"h":20.05,"l":19.61,"c":19.76,"v":54900},{"d":"2026-01-13","o":19.73,"h":19.81,"l":19.08,"c":19.26,"v":94600},{"d":"2026-01-14","o":19.24,"h":19.26,"l":18.95,"c":19,"v":193200},{"d":"2026-01-15","o":19.1,"h":19.3,"l":18.94,"c":19.03,"v":136800},{"d":"2026-01-16","o":19.03,"h":19.34,"l":18.55,"c":18.84,"v":114200},{"d":"2026-01-20","o":18.66,"h":18.88,"l":18.5,"c":18.81,"v":157800},{"d":"2026-01-21","o":18.91,"h":19.78,"l":18.83,"c":19.63,"v":335400},{"d":"2026-01-22","o":19.81,"h":19.87,"l":18.97,"c":19.18,"v":163300},{"d":"2026-01-23","o":19.04,"h":19.26,"l":18.44,"c":18.5,"v":146900},{"d":"2026-01-26","o":18.59,"h":18.94,"l":18.26,"c":18.3,"v":70800},{"d":"2026-01-27","o":18.25,"h":18.51,"l":18.14,"c":18.51,"v":119200},{"d":"2026-01-28","o":18.5,"h":18.61,"l":18.2,"c":18.51,"v":214700},{"d":"2026-01-29","o":18.52,"h":18.74,"l":18.22,"c":18.67,"v":191500},{"d":"2026-01-30","o":18.68,"h":18.96,"l":18.33,"c":18.69,"v":128000},{"d":"2026-02-02","o":18.72,"h":19.11,"l":18.6,"c":19,"v":100800},{"d":"2026-02-03","o":19.02,"h":19.17,"l":18.1,"c":18.36,"v":163200},{"d":"2026-02-04","o":18.32,"h":18.63,"l":18.3,"c":18.38,"v":68100},{"d":"2026-02-05","o":18.39,"h":18.57,"l":18.16,"c":18.37,"v":65000},{"d":"2026-02-06","o":18.4,"h":18.65,"l":18.2,"c":18.29,"v":56500},{"d":"2026-02-09","o":18.15,"h":18.36,"l":17.68,"c":17.73,"v":84500},{"d":"2026-02-10","o":17.84,"h":18.19,"l":17.71,"c":18.18,"v":101300},{"d":"2026-02-11","o":18.18,"h":18.31,"l":17.9,"c":18.17,"v":73000},{"d":"2026-02-12","o":18.36,"h":18.36,"l":17.57,"c":17.95,"v":154200},{"d":"2026-02-13","o":17.94,"h":18.16,"l":17.72,"c":17.83,"v":73100},{"d":"2026-02-17","o":17.72,"h":18.27,"l":17.72,"c":18.25,"v":73200},{"d":"2026-02-18","o":18.31,"h":18.39,"l":17.75,"c":17.8,"v":77800},{"d":"2026-02-19","o":17.73,"h":17.97,"l":17.59,"c":17.8,"v":142900},{"d":"2026-02-20","o":17.84,"h":18.11,"l":17.64,"c":18.06,"v":113100},{"d":"2026-02-23","o":18.26,"h":18.38,"l":17.61,"c":17.69,"v":141600},{"d":"2026-02-24","o":17.68,"h":18.25,"l":17.58,"c":18.19,"v":150200},{"d":"2026-02-25","o":19.48,"h":20.35,"l":19.24,"c":20.07,"v":357200},{"d":"2026-02-26","o":20.17,"h":21.05,"l":20.17,"c":20.87,"v":140900},{"d":"2026-02-27","o":20.69,"h":20.78,"l":20.06,"c":20.36,"v":113400},{"d":"2026-03-02","o":20.27,"h":21.2,"l":20.15,"c":21.16,"v":580700},{"d":"2026-03-03","o":20.95,"h":21.08,"l":20.25,"c":20.42,"v":152600},{"d":"2026-03-04","o":20.45,"h":20.66,"l":19.98,"c":20.03,"v":92300},{"d":"2026-03-05","o":20.12,"h":20.37,"l":19.66,"c":19.88,"v":94400},{"d":"2026-03-06","o":19.58,"h":19.65,"l":19.33,"c":19.5,"v":79900},{"d":"2026-03-09","o":19.37,"h":19.37,"l":18.56,"c":18.96,"v":316100},{"d":"2026-03-10","o":18.96,"h":19.51,"l":18.74,"c":19.4,"v":142500},{"d":"2026-03-11","o":19.4,"h":19.42,"l":18.91,"c":19.01,"v":172300},{"d":"2026-03-12","o":18.85,"h":19.24,"l":18.83,"c":19.01,"v":89900},{"d":"2026-03-13","o":19.19,"h":19.38,"l":19.05,"c":19.33,"v":111500},{"d":"2026-03-16","o":18.53,"h":19.18,"l":18.4,"c":18.92,"v":121200},{"d":"2026-03-17","o":18.61,"h":19.48,"l":18.57,"c":19.19,"v":173200},{"d":"2026-03-18","o":19.08,"h":19.34,"l":18.52,"c":19.15,"v":141600},{"d":"2026-03-19","o":19.1,"h":19.18,"l":18.59,"c":19.06,"v":133000},{"d":"2026-03-20","o":19.23,"h":19.23,"l":18.78,"c":18.78,"v":594400},{"d":"2026-03-23","o":19.06,"h":19.67,"l":18.85,"c":19.29,"v":144900},{"d":"2026-03-24","o":19.04,"h":19.6,"l":19.04,"c":19.29,"v":64300},{"d":"2026-03-25","o":19.6,"h":19.65,"l":19,"c":19.08,"v":47900},{"d":"2026-03-26","o":19.02,"h":19.29,"l":18.78,"c":19.02,"v":122400},{"d":"2026-03-27","o":18.82,"h":19.03,"l":18.52,"c":18.64,"v":116800},{"d":"2026-03-30","o":18.81,"h":19.37,"l":18.54,"c":19.26,"v":163300},{"d":"2026-03-31","o":19.51,"h":19.73,"l":19.12,"c":19.28,"v":172184},{"d":"2026-04-01","o":19.22,"h":19.31,"l":18.6,"c":18.92,"v":91484},{"d":"2026-04-02","o":18.64,"h":19.32,"l":18.57,"c":19.19,"v":49122},{"d":"2026-04-06","o":19.49,"h":19.58,"l":19.33,"c":19.47,"v":61427},{"d":"2026-04-07","o":19.01,"h":19.27,"l":18.42,"c":18.55,"v":62404},{"d":"2026-04-08","o":18.86,"h":19.2,"l":18.69,"c":18.85,"v":66434},{"d":"2026-04-09","o":18.74,"h":19.15,"l":18.57,"c":18.84,"v":72382},{"d":"2026-04-10","o":18.85,"h":18.89,"l":18.23,"c":18.24,"v":40924},{"d":"2026-04-13","o":18.2,"h":18.77,"l":18.4,"c":18.55,"v":46916},{"d":"2026-04-14","o":18.5,"h":18.76,"l":18.46,"c":18.59,"v":45991},{"d":"2026-04-15","o":18.71,"h":18.83,"l":18.66,"c":18.66,"v":43749},{"d":"2026-04-16","o":18.66,"h":18.92,"l":18.76,"c":18.92,"v":57274},{"d":"2026-04-17","o":19.12,"h":19.67,"l":19.1,"c":19.62,"v":87287},{"d":"2026-04-20","o":19.52,"h":19.71,"l":19.14,"c":19.26,"v":39040},{"d":"2026-04-21","o":19.17,"h":19.4,"l":18.99,"c":18.99,"v":64209},{"d":"2026-04-22","o":19.01,"h":19.15,"l":18.72,"c":18.85,"v":80611},{"d":"2026-04-23","o":18.91,"h":19.48,"l":18.85,"c":19.35,"v":55441},{"d":"2026-04-24","o":19.23,"h":19.67,"l":19.08,"c":19.67,"v":79376},{"d":"2026-04-27","o":19.55,"h":19.9,"l":19.46,"c":19.53,"v":36026},{"d":"2026-04-28","o":19.59,"h":20.29,"l":19.27,"c":19.82,"v":45820},{"d":"2026-04-29","o":19.65,"h":19.79,"l":19.21,"c":19.37,"v":42875},{"d":"2026-04-30","o":19.25,"h":19.77,"l":19.35,"c":19.6,"v":81582},{"d":"2026-05-01","o":19.69,"h":19.72,"l":19.16,"c":19.36,"v":82806},{"d":"2026-05-04","o":19.35,"h":19.95,"l":18.92,"c":18.94,"v":29934},{"d":"2026-05-05","o":18.9,"h":19.74,"l":18.96,"c":19.62,"v":43739},{"d":"2026-05-06","o":19.59,"h":19.87,"l":19.11,"c":19.31,"v":42586},{"d":"2026-05-07","o":19.56,"h":19.68,"l":19.3,"c":19.67,"v":39845},{"d":"2026-05-08","o":19.49,"h":19.88,"l":19.19,"c":19.73,"v":55574},{"d":"2026-05-11","o":19.73,"h":20.19,"l":19.53,"c":19.79,"v":71678},{"d":"2026-05-12","o":19.69,"h":19.9,"l":19.45,"c":19.6,"v":67966},{"d":"2026-05-13","o":18.25,"h":18.86,"l":16.69,"c":16.87,"v":253642},{"d":"2026-05-14","o":16.87,"h":17.4,"l":16.87,"c":17.08,"v":75383},{"d":"2026-05-15","o":17.01,"h":17.42,"l":16.83,"c":17.07,"v":89272},{"d":"2026-05-18","o":16.94,"h":17.25,"l":16.87,"c":16.93,"v":41591},{"d":"2026-05-19","o":16.7,"h":17.16,"l":16.41,"c":16.56,"v":89640}]