[{"d":"2026-01-09","o":27,"h":29.16,"l":19.33,"c":22.4,"v":3117000},{"d":"2026-01-12","o":22.45,"h":24.5,"l":20.5,"c":21.75,"v":829700},{"d":"2026-01-13","o":23.05,"h":23.5,"l":20.25,"c":21.35,"v":292100},{"d":"2026-01-14","o":21.2,"h":21.61,"l":19.02,"c":20.81,"v":569700},{"d":"2026-01-15","o":21.06,"h":21.43,"l":19.69,"c":20.56,"v":235100},{"d":"2026-01-16","o":19.97,"h":20.08,"l":19.13,"c":19.75,"v":319200},{"d":"2026-01-20","o":19.76,"h":19.9,"l":18.52,"c":18.77,"v":270800},{"d":"2026-01-21","o":18.77,"h":21,"l":18.77,"c":20.4,"v":310700},{"d":"2026-01-22","o":20.41,"h":23.36,"l":20.04,"c":22.4,"v":432600},{"d":"2026-01-23","o":22.4,"h":22.49,"l":20.12,"c":21.65,"v":232900},{"d":"2026-01-26","o":21.65,"h":21.99,"l":20.02,"c":21.62,"v":237100},{"d":"2026-01-27","o":21.68,"h":22.4,"l":20.8,"c":21.22,"v":355400},{"d":"2026-01-28","o":20.68,"h":20.99,"l":20.12,"c":20.5,"v":171600},{"d":"2026-01-29","o":20.98,"h":20.98,"l":19.17,"c":19.64,"v":375600},{"d":"2026-01-30","o":19.91,"h":20.35,"l":19.2,"c":20.25,"v":162700},{"d":"2026-02-02","o":20.24,"h":21.99,"l":19.9,"c":21.98,"v":163600},{"d":"2026-02-03","o":22.5,"h":22.85,"l":20.5,"c":20.9,"v":298800},{"d":"2026-02-04","o":20.9,"h":21.43,"l":18.02,"c":19.92,"v":432300},{"d":"2026-02-05","o":19.82,"h":20.69,"l":19.08,"c":19.57,"v":197100},{"d":"2026-02-06","o":19.31,"h":20.99,"l":18.76,"c":18.98,"v":245200},{"d":"2026-02-09","o":18.85,"h":19.71,"l":18.13,"c":19,"v":302700},{"d":"2026-02-10","o":18.9,"h":19.3,"l":17.65,"c":17.8,"v":430400},{"d":"2026-02-11","o":17.81,"h":18.5,"l":16.8,"c":18.06,"v":256600},{"d":"2026-02-12","o":18.01,"h":18.07,"l":17.37,"c":17.9,"v":224200},{"d":"2026-02-13","o":17.64,"h":18.49,"l":17.64,"c":17.76,"v":90500},{"d":"2026-02-17","o":17.65,"h":18.29,"l":17.62,"c":17.95,"v":115900},{"d":"2026-02-18","o":18.03,"h":18.18,"l":17.55,"c":17.63,"v":81900},{"d":"2026-02-19","o":17.73,"h":18.52,"l":17.5,"c":18.41,"v":212400},{"d":"2026-02-20","o":18.22,"h":19.5,"l":17.9,"c":18.9,"v":249200},{"d":"2026-02-23","o":18.9,"h":19.8,"l":18.83,"c":19.43,"v":297400},{"d":"2026-02-24","o":19.54,"h":20.1,"l":19.04,"c":20,"v":236600},{"d":"2026-02-25","o":20.46,"h":20.73,"l":19.12,"c":19.5,"v":233400},{"d":"2026-02-26","o":19.79,"h":20.09,"l":18.93,"c":19.63,"v":136900},{"d":"2026-02-27","o":19.64,"h":20.48,"l":19.03,"c":20.13,"v":186900},{"d":"2026-03-02","o":20.09,"h":20.71,"l":19.19,"c":20,"v":133800},{"d":"2026-03-03","o":19.97,"h":20.79,"l":19.48,"c":20.22,"v":169900},{"d":"2026-03-04","o":20.51,"h":21.15,"l":19.93,"c":20.85,"v":199000},{"d":"2026-03-05","o":20.93,"h":21.63,"l":20.38,"c":20.54,"v":189400},{"d":"2026-03-06","o":20.54,"h":20.54,"l":18.81,"c":18.81,"v":217400},{"d":"2026-03-09","o":19.3,"h":19.67,"l":18.26,"c":19.06,"v":254400},{"d":"2026-03-10","o":19,"h":19.62,"l":18.76,"c":18.98,"v":203400},{"d":"2026-03-11","o":19,"h":19.75,"l":18.63,"c":19.41,"v":227600},{"d":"2026-03-12","o":19.31,"h":19.44,"l":18.29,"c":18.29,"v":218400},{"d":"2026-03-13","o":18.01,"h":19.78,"l":18.01,"c":18.99,"v":283800},{"d":"2026-03-16","o":19.34,"h":20.69,"l":19.34,"c":19.77,"v":373800},{"d":"2026-03-17","o":19.7,"h":20.29,"l":19.02,"c":19.23,"v":290500},{"d":"2026-03-18","o":18.97,"h":19.7,"l":18.28,"c":18.28,"v":466900},{"d":"2026-03-19","o":18.27,"h":19.2,"l":17.9,"c":17.98,"v":469700},{"d":"2026-03-20","o":17.9,"h":18.3,"l":16.88,"c":17.7,"v":3904300},{"d":"2026-03-23","o":17.9,"h":19.18,"l":17.82,"c":18.18,"v":583700},{"d":"2026-03-24","o":17.82,"h":18.87,"l":17.19,"c":18.63,"v":540700},{"d":"2026-03-25","o":18.59,"h":19.41,"l":18.15,"c":18.64,"v":270600},{"d":"2026-03-26","o":18.22,"h":18.61,"l":17.61,"c":17.62,"v":217000},{"d":"2026-03-27","o":17.27,"h":17.47,"l":14.89,"c":15.19,"v":577100},{"d":"2026-03-30","o":14.94,"h":16.77,"l":14.72,"c":16.54,"v":452300},{"d":"2026-03-31","o":17.21,"h":19.36,"l":16.62,"c":17.89,"v":1180733},{"d":"2026-04-01","o":18.04,"h":18.63,"l":16.81,"c":17.07,"v":361596},{"d":"2026-04-02","o":16.71,"h":17.46,"l":16.25,"c":17.37,"v":325391},{"d":"2026-04-06","o":17.25,"h":17.63,"l":16.12,"c":16.37,"v":374644},{"d":"2026-04-07","o":16.18,"h":16.91,"l":15.67,"c":16.72,"v":347625},{"d":"2026-04-08","o":17.23,"h":17.34,"l":16.6,"c":16.98,"v":215064},{"d":"2026-04-09","o":16.98,"h":17.95,"l":16.77,"c":17.67,"v":289313},{"d":"2026-04-10","o":17.76,"h":17.9,"l":16.1,"c":16.88,"v":261386},{"d":"2026-04-13","o":16.63,"h":17.43,"l":16.63,"c":17.34,"v":205267},{"d":"2026-04-14","o":17.4,"h":18.08,"l":17.32,"c":17.84,"v":135767},{"d":"2026-04-15","o":17.88,"h":18.16,"l":17.75,"c":18.09,"v":149539},{"d":"2026-04-16","o":18.2,"h":18.66,"l":17.85,"c":18.6,"v":337993},{"d":"2026-04-17","o":19,"h":20.4,"l":18.8,"c":20.25,"v":205250},{"d":"2026-04-20","o":20.2,"h":21.5,"l":20.17,"c":20.83,"v":196144},{"d":"2026-04-21","o":20.93,"h":21.38,"l":19.85,"c":20.5,"v":292447},{"d":"2026-04-22","o":20.76,"h":22,"l":20.76,"c":22,"v":302735},{"d":"2026-04-23","o":22,"h":22.38,"l":21,"c":22.08,"v":270531},{"d":"2026-04-24","o":21.81,"h":23.05,"l":21,"c":21.26,"v":267442},{"d":"2026-04-27","o":21.02,"h":22.4,"l":19.86,"c":20.09,"v":218673},{"d":"2026-04-28","o":19.67,"h":20.09,"l":18.45,"c":18.6,"v":325273},{"d":"2026-04-29","o":18.7,"h":18.89,"l":17.98,"c":18.72,"v":227175},{"d":"2026-04-30","o":18.54,"h":19.56,"l":18.25,"c":18.75,"v":176316},{"d":"2026-05-01","o":18.99,"h":19.59,"l":17.95,"c":19.42,"v":255916},{"d":"2026-05-04","o":19.26,"h":20.24,"l":18.68,"c":19,"v":150823},{"d":"2026-05-05","o":19.01,"h":19.92,"l":18.75,"c":19.44,"v":115911},{"d":"2026-05-06","o":19.85,"h":20.61,"l":19.68,"c":20.03,"v":162672},{"d":"2026-05-07","o":19.98,"h":20.17,"l":18.76,"c":18.84,"v":171515},{"d":"2026-05-08","o":18.8,"h":19.12,"l":18.4,"c":18.6,"v":113609},{"d":"2026-05-11","o":18.66,"h":18.98,"l":17.88,"c":18.27,"v":133032},{"d":"2026-05-12","o":18.32,"h":19.88,"l":18.3,"c":19.73,"v":147901},{"d":"2026-05-13","o":19.47,"h":19.83,"l":19.13,"c":19.53,"v":129025},{"d":"2026-05-14","o":19.72,"h":19.97,"l":19.1,"c":19.5,"v":113645},{"d":"2026-05-15","o":19.09,"h":19.65,"l":18.81,"c":19.55,"v":142826},{"d":"2026-05-18","o":19.5,"h":19.76,"l":18.57,"c":18.61,"v":155514},{"d":"2026-05-19","o":18.5,"h":19.03,"l":18.11,"c":18.5,"v":193664}]