[{"d":"2025-06-13","o":12.9,"h":39.07,"l":12.9,"c":24,"v":14713400},{"d":"2025-06-16","o":34.98,"h":37.92,"l":28.6,"c":31,"v":11880800},{"d":"2025-06-17","o":32.22,"h":32.97,"l":28.27,"c":29.76,"v":4026900},{"d":"2025-06-18","o":29,"h":29.49,"l":26,"c":26.26,"v":2770900},{"d":"2025-06-20","o":25.12,"h":25.5,"l":20.4,"c":22.24,"v":3072900},{"d":"2025-06-23","o":21.4,"h":28.55,"l":20.28,"c":26.9,"v":4818900},{"d":"2025-06-24","o":26.76,"h":27.15,"l":23.5,"c":24.27,"v":2256000},{"d":"2025-06-25","o":24.91,"h":25.73,"l":21.61,"c":21.9,"v":2425900},{"d":"2025-06-26","o":22.51,"h":26.5,"l":22.51,"c":25.26,"v":2398100},{"d":"2025-06-27","o":25,"h":27.52,"l":22.8,"c":23.33,"v":1644400},{"d":"2025-06-30","o":24.02,"h":25.48,"l":22.53,"c":24.07,"v":1213800},{"d":"2025-07-01","o":23.8,"h":23.83,"l":22.1,"c":22.25,"v":1783600},{"d":"2025-07-02","o":22.42,"h":22.42,"l":20.82,"c":21.62,"v":983700},{"d":"2025-07-03","o":22.5,"h":22.57,"l":20.9,"c":21.9,"v":788700},{"d":"2025-07-07","o":22.5,"h":22.83,"l":20.6,"c":21.29,"v":677800},{"d":"2025-07-08","o":21.29,"h":21.94,"l":20.85,"c":21.67,"v":581400},{"d":"2025-07-09","o":21.64,"h":22.19,"l":20.81,"c":21.48,"v":763700},{"d":"2025-07-10","o":21.43,"h":22.97,"l":20.87,"c":22.2,"v":1268500},{"d":"2025-07-11","o":24.47,"h":29.2,"l":24.18,"c":28.8,"v":4332200},{"d":"2025-07-14","o":28.82,"h":28.9,"l":25.81,"c":28.28,"v":1941700},{"d":"2025-07-15","o":28,"h":28.7,"l":25.84,"c":27.46,"v":1618600},{"d":"2025-07-16","o":27.1,"h":27.16,"l":24.75,"c":26.05,"v":1953300},{"d":"2025-07-17","o":25.9,"h":27.4,"l":25.26,"c":26.29,"v":1310000},{"d":"2025-07-18","o":26.27,"h":27.31,"l":24.26,"c":24.97,"v":1388300},{"d":"2025-07-21","o":24.95,"h":25.36,"l":22.39,"c":22.89,"v":1587200},{"d":"2025-07-22","o":23.26,"h":24,"l":22.25,"c":23.84,"v":662700},{"d":"2025-07-23","o":24.01,"h":24.01,"l":22.82,"c":23.1,"v":690800},{"d":"2025-07-24","o":23.11,"h":23.91,"l":22.8,"c":23.47,"v":573700},{"d":"2025-07-25","o":23.65,"h":24.35,"l":22.8,"c":22.92,"v":580500},{"d":"2025-07-28","o":23,"h":23.01,"l":21.77,"c":21.86,"v":643100},{"d":"2025-07-29","o":21.77,"h":21.95,"l":20.77,"c":20.97,"v":558900},{"d":"2025-07-30","o":21,"h":21.61,"l":20.28,"c":21.12,"v":416000},{"d":"2025-07-31","o":21,"h":21.49,"l":20.71,"c":21.22,"v":573100},{"d":"2025-08-01","o":20.59,"h":20.59,"l":19.14,"c":20.12,"v":713700},{"d":"2025-08-04","o":20.2,"h":22.96,"l":20.03,"c":22.82,"v":895400},{"d":"2025-08-05","o":22.8,"h":22.8,"l":21.66,"c":21.94,"v":517000},{"d":"2025-08-06","o":21.88,"h":21.95,"l":19.9,"c":20.64,"v":516100},{"d":"2025-08-07","o":20.98,"h":21.24,"l":20.07,"c":20.76,"v":369300},{"d":"2025-08-08","o":20.83,"h":21.43,"l":20,"c":20.49,"v":440500},{"d":"2025-08-11","o":20.49,"h":20.74,"l":19.85,"c":20.4,"v":492400},{"d":"2025-08-12","o":20.41,"h":21.22,"l":20.34,"c":20.92,"v":354900},{"d":"2025-08-13","o":20.89,"h":21.77,"l":20.45,"c":21.74,"v":572600},{"d":"2025-08-14","o":24,"h":24,"l":21.34,"c":22.94,"v":2130800},{"d":"2025-08-15","o":23.19,"h":23.5,"l":21.5,"c":22.11,"v":881800},{"d":"2025-08-18","o":22.19,"h":24.21,"l":22.04,"c":24.07,"v":1050500},{"d":"2025-08-19","o":23.97,"h":24.23,"l":21.94,"c":22.92,"v":999400},{"d":"2025-08-20","o":22.41,"h":22.74,"l":20.88,"c":22.04,"v":666600},{"d":"2025-08-21","o":21.94,"h":24.14,"l":21.51,"c":23.29,"v":984300},{"d":"2025-08-22","o":22.94,"h":24.96,"l":22.25,"c":24.44,"v":1162500},{"d":"2025-08-25","o":24.1,"h":24.58,"l":23.16,"c":23.24,"v":511700},{"d":"2025-08-26","o":23.3,"h":24.39,"l":22.85,"c":23.53,"v":503900},{"d":"2025-08-27","o":23.65,"h":24.24,"l":23.48,"c":24.09,"v":482100},{"d":"2025-08-28","o":23.99,"h":25.9,"l":23.94,"c":25.79,"v":1589800},{"d":"2025-08-29","o":25.72,"h":25.9,"l":23.52,"c":23.55,"v":1025800},{"d":"2025-09-02","o":22.39,"h":22.5,"l":19.85,"c":20.55,"v":2327900},{"d":"2025-09-03","o":21.75,"h":21.75,"l":19.9,"c":20.42,"v":1056600},{"d":"2025-09-04","o":20.35,"h":20.82,"l":19.98,"c":20.8,"v":639000},{"d":"2025-09-05","o":21.08,"h":21.27,"l":20.45,"c":20.94,"v":514300},{"d":"2025-09-08","o":21,"h":21.45,"l":20.41,"c":20.5,"v":764800},{"d":"2025-09-09","o":18.2,"h":19.36,"l":18.12,"c":19.15,"v":1797100},{"d":"2025-09-10","o":19.55,"h":20.57,"l":18.85,"c":19.42,"v":1150900},{"d":"2025-09-11","o":20,"h":20.3,"l":18.99,"c":19.86,"v":3133000},{"d":"2025-09-12","o":20,"h":20.49,"l":19.64,"c":20.14,"v":868900},{"d":"2025-09-15","o":20,"h":20.35,"l":19.62,"c":20.2,"v":713200},{"d":"2025-09-16","o":20.28,"h":20.3,"l":19.72,"c":19.83,"v":446300},{"d":"2025-09-17","o":19.5,"h":19.87,"l":18.98,"c":19.11,"v":1090600},{"d":"2025-09-18","o":19.35,"h":20.16,"l":19.34,"c":19.89,"v":594900},{"d":"2025-09-19","o":20.07,"h":20.41,"l":19.48,"c":19.53,"v":1910100},{"d":"2025-09-22","o":19.53,"h":20.37,"l":19.29,"c":20.15,"v":1001400},{"d":"2025-09-23","o":20.25,"h":20.39,"l":19.62,"c":19.66,"v":998800},{"d":"2025-09-24","o":20,"h":20.85,"l":19.27,"c":19.33,"v":1491800},{"d":"2025-09-25","o":18.88,"h":19.39,"l":18.54,"c":18.9,"v":952700},{"d":"2025-09-26","o":18.94,"h":19.18,"l":18.52,"c":19.08,"v":718400},{"d":"2025-09-29","o":19.45,"h":19.8,"l":19.01,"c":19.02,"v":861400},{"d":"2025-09-30","o":18.91,"h":19.26,"l":18.51,"c":19.2,"v":731600},{"d":"2025-10-01","o":18.93,"h":19.85,"l":18.78,"c":19.53,"v":971000},{"d":"2025-10-02","o":19.52,"h":20,"l":19.41,"c":19.78,"v":773900},{"d":"2025-10-03","o":19.98,"h":20.88,"l":19.1,"c":19.41,"v":1667900},{"d":"2025-10-06","o":19.87,"h":20.18,"l":19.6,"c":19.67,"v":633000},{"d":"2025-10-07","o":19.7,"h":20.15,"l":19.26,"c":19.99,"v":656200},{"d":"2025-10-08","o":19.85,"h":20.11,"l":19.6,"c":19.83,"v":468500},{"d":"2025-10-09","o":19.8,"h":19.92,"l":18.93,"c":19.08,"v":1010900},{"d":"2025-10-10","o":18.91,"h":19.44,"l":18.11,"c":18.15,"v":1099500},{"d":"2025-10-13","o":18.68,"h":18.69,"l":18.15,"c":18.55,"v":613500},{"d":"2025-10-14","o":18.2,"h":20.1,"l":17.88,"c":20.08,"v":1800900},{"d":"2025-10-15","o":20.43,"h":20.98,"l":19,"c":19.51,"v":859700},{"d":"2025-10-16","o":21.55,"h":22.47,"l":18.65,"c":18.8,"v":2611500},{"d":"2025-10-17","o":18.15,"h":18.69,"l":17.15,"c":17.5,"v":1864500},{"d":"2025-10-20","o":18.1,"h":18.45,"l":17.87,"c":18.27,"v":507200},{"d":"2025-10-21","o":18.24,"h":18.41,"l":17.75,"c":17.98,"v":363000},{"d":"2025-10-22","o":17.78,"h":17.91,"l":16.62,"c":17.1,"v":970600},{"d":"2025-10-23","o":17.18,"h":17.48,"l":16.85,"c":17.25,"v":351900},{"d":"2025-10-24","o":17.5,"h":17.92,"l":17.4,"c":17.48,"v":330600},{"d":"2025-10-27","o":17.8,"h":17.83,"l":17.22,"c":17.33,"v":429500},{"d":"2025-10-28","o":17.1,"h":17.38,"l":16.82,"c":16.82,"v":503000},{"d":"2025-10-29","o":16.86,"h":16.96,"l":16.26,"c":16.8,"v":743800},{"d":"2025-10-30","o":16.51,"h":16.78,"l":16.26,"c":16.35,"v":402400},{"d":"2025-10-31","o":16.35,"h":16.61,"l":15.8,"c":16.36,"v":507500},{"d":"2025-11-03","o":16.3,"h":16.43,"l":15.56,"c":16.28,"v":510800},{"d":"2025-11-04","o":15.4,"h":15.7,"l":14.14,"c":14.27,"v":944000},{"d":"2025-11-05","o":14.28,"h":14.58,"l":13.92,"c":14.19,"v":445400},{"d":"2025-11-06","o":14.34,"h":14.34,"l":12.96,"c":13.12,"v":743600},{"d":"2025-11-07","o":12.81,"h":13.61,"l":12.42,"c":13.47,"v":703900},{"d":"2025-11-10","o":14,"h":14.22,"l":13.45,"c":13.8,"v":403800},{"d":"2025-11-11","o":13.68,"h":13.95,"l":13.39,"c":13.63,"v":327300},{"d":"2025-11-12","o":13.61,"h":13.94,"l":13.3,"c":13.37,"v":453300},{"d":"2025-11-13","o":13.34,"h":13.35,"l":12.64,"c":12.75,"v":734600},{"d":"2025-11-14","o":10.27,"h":11.25,"l":9.88,"c":10.1,"v":1883100},{"d":"2025-11-17","o":9.94,"h":10.68,"l":9.81,"c":10.33,"v":913400},{"d":"2025-11-18","o":10.1,"h":10.38,"l":9.68,"c":9.86,"v":924300},{"d":"2025-11-19","o":9.96,"h":10.01,"l":8.6,"c":8.87,"v":1364900},{"d":"2025-11-20","o":8.95,"h":9.15,"l":7.8,"c":7.86,"v":1640500},{"d":"2025-11-21","o":7.91,"h":8.13,"l":7.54,"c":7.99,"v":807900},{"d":"2025-11-24","o":8.06,"h":8.06,"l":7.61,"c":7.87,"v":774000},{"d":"2025-11-25","o":7.86,"h":7.98,"l":7.5,"c":7.84,"v":830500},{"d":"2025-11-26","o":7.94,"h":8.44,"l":7.76,"c":8.24,"v":794900},{"d":"2025-11-28","o":8.28,"h":8.74,"l":8.1,"c":8.65,"v":423400},{"d":"2025-12-01","o":8.51,"h":8.51,"l":8.08,"c":8.19,"v":420200},{"d":"2025-12-02","o":8.25,"h":8.6,"l":8.17,"c":8.28,"v":266300},{"d":"2025-12-03","o":8.28,"h":8.85,"l":8,"c":8.75,"v":438800},{"d":"2025-12-04","o":8.76,"h":9.74,"l":8.57,"c":9.59,"v":879500},{"d":"2025-12-05","o":9.59,"h":9.7,"l":9.17,"c":9.48,"v":437900},{"d":"2025-12-08","o":9.55,"h":9.81,"l":9.38,"c":9.71,"v":589600},{"d":"2025-12-09","o":9.58,"h":9.87,"l":9.43,"c":9.6,"v":349700},{"d":"2025-12-10","o":9.48,"h":9.75,"l":9.2,"c":9.73,"v":700900},{"d":"2025-12-11","o":9.71,"h":9.82,"l":9.4,"c":9.7,"v":516600},{"d":"2025-12-12","o":9.7,"h":9.85,"l":8.48,"c":8.5,"v":843500},{"d":"2025-12-15","o":8.61,"h":8.61,"l":7.85,"c":7.96,"v":749100},{"d":"2025-12-16","o":7.84,"h":7.99,"l":7.55,"c":7.69,"v":571200},{"d":"2025-12-17","o":7.69,"h":7.86,"l":7.35,"c":7.41,"v":683700},{"d":"2025-12-18","o":7.55,"h":7.72,"l":7.28,"c":7.42,"v":635100},{"d":"2025-12-19","o":7.47,"h":8.23,"l":7.47,"c":8.03,"v":914300},{"d":"2025-12-22","o":8.24,"h":9.49,"l":8.22,"c":9.1,"v":1233400},{"d":"2025-12-23","o":8.98,"h":9.56,"l":8.87,"c":9.2,"v":852100},{"d":"2025-12-24","o":9.2,"h":9.69,"l":9.2,"c":9.35,"v":414000},{"d":"2025-12-26","o":9.34,"h":9.36,"l":8.71,"c":8.74,"v":430600},{"d":"2025-12-29","o":8.61,"h":9.05,"l":8.28,"c":8.3,"v":497000},{"d":"2025-12-30","o":8.36,"h":8.44,"l":8.11,"c":8.15,"v":534000},{"d":"2025-12-31","o":8.12,"h":8.18,"l":7.92,"c":8.18,"v":515200},{"d":"2026-01-02","o":8.29,"h":9.28,"l":8.13,"c":9.24,"v":735200},{"d":"2026-01-05","o":9.43,"h":10.36,"l":9.4,"c":10.12,"v":1065000},{"d":"2026-01-06","o":10.68,"h":11.2,"l":10.28,"c":11.15,"v":1532700},{"d":"2026-01-07","o":11.56,"h":11.8,"l":10.72,"c":10.74,"v":1191300},{"d":"2026-01-08","o":11.3,"h":12.5,"l":11.27,"c":11.95,"v":1435200},{"d":"2026-01-09","o":12.44,"h":12.78,"l":11.65,"c":12.49,"v":1193100},{"d":"2026-01-12","o":12.62,"h":12.77,"l":11.67,"c":12.48,"v":965300},{"d":"2026-01-13","o":12.91,"h":13.29,"l":12.28,"c":12.88,"v":1116400},{"d":"2026-01-14","o":12.7,"h":13.49,"l":12,"c":13.23,"v":904600},{"d":"2026-01-15","o":13.23,"h":13.7,"l":12.72,"c":13.2,"v":660500},{"d":"2026-01-16","o":13.23,"h":13.8,"l":13.06,"c":13.37,"v":779500},{"d":"2026-01-20","o":12.74,"h":13.31,"l":12.43,"c":12.73,"v":881300},{"d":"2026-01-21","o":12.81,"h":13.24,"l":11.42,"c":12.17,"v":856400},{"d":"2026-01-22","o":12.42,"h":12.87,"l":12.27,"c":12.53,"v":439300},{"d":"2026-01-23","o":12.89,"h":12.89,"l":12.04,"c":12.19,"v":379000},{"d":"2026-01-26","o":12.34,"h":12.34,"l":11.42,"c":11.45,"v":508700},{"d":"2026-01-27","o":11.4,"h":11.84,"l":11.11,"c":11.7,"v":406900},{"d":"2026-01-28","o":11.79,"h":11.9,"l":11.22,"c":11.35,"v":398600},{"d":"2026-01-29","o":11.42,"h":11.42,"l":10.52,"c":10.92,"v":423000},{"d":"2026-01-30","o":10.65,"h":11.1,"l":10.13,"c":10.29,"v":475800},{"d":"2026-02-02","o":10.15,"h":10.45,"l":9.84,"c":10.05,"v":382600},{"d":"2026-02-03","o":10.11,"h":10.38,"l":9.58,"c":10.19,"v":446900},{"d":"2026-02-04","o":10.08,"h":10.1,"l":9.26,"c":9.55,"v":500400},{"d":"2026-02-05","o":9.28,"h":9.31,"l":8.35,"c":8.48,"v":662000},{"d":"2026-02-06","o":8.75,"h":9.7,"l":8.63,"c":9.64,"v":440000},{"d":"2026-02-09","o":9.59,"h":10.22,"l":9.45,"c":10.1,"v":363400},{"d":"2026-02-10","o":10.33,"h":10.33,"l":9.49,"c":9.53,"v":307100},{"d":"2026-02-11","o":9.68,"h":9.79,"l":8.81,"c":9.21,"v":345600},{"d":"2026-02-12","o":9.26,"h":9.35,"l":8.94,"c":9.11,"v":340800},{"d":"2026-02-13","o":9.2,"h":9.5,"l":8.95,"c":9.2,"v":169400},{"d":"2026-02-17","o":9.25,"h":9.28,"l":8.56,"c":9.15,"v":426700},{"d":"2026-02-18","o":9.15,"h":9.71,"l":8.79,"c":9.36,"v":248400},{"d":"2026-02-19","o":9.34,"h":10.39,"l":9.26,"c":10.21,"v":481500},{"d":"2026-02-20","o":10.05,"h":10.49,"l":9.19,"c":9.31,"v":520600},{"d":"2026-02-23","o":9.24,"h":9.87,"l":9.07,"c":9.65,"v":385400},{"d":"2026-02-24","o":9.54,"h":10.15,"l":9.34,"c":10.07,"v":378200},{"d":"2026-02-25","o":10.22,"h":10.29,"l":9.8,"c":9.9,"v":231400},{"d":"2026-02-26","o":9.9,"h":10.23,"l":9.7,"c":10.17,"v":275100},{"d":"2026-02-27","o":9.88,"h":10,"l":9.43,"c":9.8,"v":358800},{"d":"2026-03-02","o":9.95,"h":11.24,"l":9.92,"c":10.7,"v":865300},{"d":"2026-03-03","o":10.4,"h":10.9,"l":9.76,"c":10.06,"v":533600},{"d":"2026-03-04","o":10.02,"h":10.51,"l":9.72,"c":10.08,"v":405400},{"d":"2026-03-05","o":9.95,"h":10.48,"l":9.8,"c":10.24,"v":447700},{"d":"2026-03-06","o":10.02,"h":10.87,"l":9.94,"c":10.08,"v":666500},{"d":"2026-03-09","o":10.08,"h":10.71,"l":9.69,"c":10.55,"v":745800},{"d":"2026-03-10","o":10.81,"h":11.24,"l":10.38,"c":10.73,"v":930200},{"d":"2026-03-11","o":11.15,"h":11.15,"l":10.17,"c":10.5,"v":457400},{"d":"2026-03-12","o":10.43,"h":10.72,"l":9.96,"c":10.17,"v":538400},{"d":"2026-03-13","o":10.35,"h":10.49,"l":9.62,"c":9.79,"v":437200},{"d":"2026-03-16","o":9.98,"h":10.25,"l":9.7,"c":10.07,"v":487800},{"d":"2026-03-17","o":10.15,"h":10.77,"l":10.01,"c":10.62,"v":817400},{"d":"2026-03-18","o":10.67,"h":10.75,"l":9.96,"c":9.98,"v":632800},{"d":"2026-03-19","o":9.58,"h":10.15,"l":9.41,"c":9.96,"v":500300},{"d":"2026-03-20","o":9.95,"h":9.98,"l":9.05,"c":9.18,"v":2169900},{"d":"2026-03-23","o":9.23,"h":9.82,"l":9,"c":9.75,"v":565600},{"d":"2026-03-24","o":9.6,"h":9.93,"l":9.27,"c":9.5,"v":565600},{"d":"2026-03-25","o":9.76,"h":9.98,"l":9.38,"c":9.42,"v":371700},{"d":"2026-03-26","o":9.11,"h":9.5,"l":9.02,"c":9.06,"v":447400},{"d":"2026-03-27","o":8.92,"h":9.02,"l":8.48,"c":8.58,"v":523300},{"d":"2026-03-30","o":8.35,"h":8.66,"l":8.2,"c":8.57,"v":706000},{"d":"2026-03-31","o":8,"h":8.19,"l":7.3,"c":7.61,"v":1501459},{"d":"2026-04-01","o":7.82,"h":8.45,"l":7.81,"c":8.22,"v":922849},{"d":"2026-04-02","o":8.01,"h":8.76,"l":7.92,"c":8.71,"v":637267},{"d":"2026-04-06","o":8.79,"h":9.02,"l":8.67,"c":8.75,"v":439277},{"d":"2026-04-07","o":8.59,"h":8.75,"l":8.23,"c":8.74,"v":390841},{"d":"2026-04-08","o":8.75,"h":8.89,"l":8.53,"c":8.82,"v":707364},{"d":"2026-04-09","o":8.69,"h":8.8,"l":8.07,"c":8.08,"v":563717},{"d":"2026-04-10","o":8.04,"h":8.4,"l":7.71,"c":7.88,"v":469333},{"d":"2026-04-13","o":7.79,"h":8.03,"l":7.6,"c":7.86,"v":454814},{"d":"2026-04-14","o":7.91,"h":8.18,"l":7.86,"c":8.08,"v":446195},{"d":"2026-04-15","o":8.14,"h":8.41,"l":7.93,"c":8.36,"v":503393},{"d":"2026-04-16","o":8.44,"h":8.66,"l":8.27,"c":8.65,"v":428580},{"d":"2026-04-17","o":8.85,"h":8.96,"l":8,"c":8.07,"v":805866},{"d":"2026-04-20","o":8.06,"h":8.65,"l":8.05,"c":8.59,"v":508241},{"d":"2026-04-21","o":8.64,"h":8.95,"l":8.32,"c":8.4,"v":498518},{"d":"2026-04-22","o":8.57,"h":9.03,"l":8.49,"c":8.7,"v":421647},{"d":"2026-04-23","o":8.62,"h":8.74,"l":8.08,"c":8.25,"v":286595},{"d":"2026-04-24","o":8.27,"h":8.27,"l":7.86,"c":7.93,"v":330030},{"d":"2026-04-27","o":7.83,"h":8.26,"l":7.77,"c":8.22,"v":272075},{"d":"2026-04-28","o":8.1,"h":8.2,"l":7.77,"c":7.96,"v":266448},{"d":"2026-04-29","o":7.86,"h":7.92,"l":7.2,"c":7.5,"v":625026},{"d":"2026-04-30","o":7.5,"h":7.71,"l":7.36,"c":7.64,"v":422368},{"d":"2026-05-01","o":7.59,"h":7.64,"l":7.26,"c":7.42,"v":457577},{"d":"2026-05-04","o":7.42,"h":7.59,"l":7.23,"c":7.24,"v":467992},{"d":"2026-05-05","o":7.38,"h":7.38,"l":6.9,"c":7.15,"v":451057},{"d":"2026-05-06","o":7.26,"h":7.45,"l":7.16,"c":7.43,"v":285403},{"d":"2026-05-07","o":7.45,"h":7.48,"l":7.16,"c":7.22,"v":210325},{"d":"2026-05-08","o":7.3,"h":7.44,"l":7.21,"c":7.34,"v":232832},{"d":"2026-05-11","o":7.45,"h":8.19,"l":7.31,"c":7.93,"v":840396},{"d":"2026-05-12","o":7.81,"h":8.07,"l":7.68,"c":7.83,"v":358551},{"d":"2026-05-13","o":7.88,"h":7.91,"l":7.51,"c":7.83,"v":471378},{"d":"2026-05-14","o":6.21,"h":6.86,"l":6.11,"c":6.61,"v":1578729},{"d":"2026-05-15","o":6.42,"h":6.69,"l":6.25,"c":6.37,"v":517612},{"d":"2026-05-18","o":6.4,"h":6.5,"l":5.82,"c":6.01,"v":655633},{"d":"2026-05-19","o":5.92,"h":5.93,"l":5.72,"c":5.85,"v":407227}]