[{"d":"2025-12-17","o":21,"h":24.48,"l":20,"c":23.5,"v":7670200},{"d":"2025-12-18","o":22.56,"h":26.99,"l":22.08,"c":25.4,"v":1022500},{"d":"2025-12-19","o":27.17,"h":27.51,"l":23.25,"c":24.42,"v":330700},{"d":"2025-12-22","o":24.51,"h":26.62,"l":24.12,"c":26.41,"v":251200},{"d":"2025-12-23","o":26.01,"h":26.57,"l":24.54,"c":24.59,"v":247800},{"d":"2025-12-24","o":24.9,"h":25.65,"l":24.5,"c":25.46,"v":51000},{"d":"2025-12-26","o":25.43,"h":25.7,"l":24,"c":25.36,"v":326400},{"d":"2025-12-29","o":25.01,"h":25.78,"l":24.08,"c":24.69,"v":525800},{"d":"2025-12-30","o":24.55,"h":26.19,"l":24.17,"c":25.64,"v":562400},{"d":"2025-12-31","o":25.67,"h":26.85,"l":25.02,"c":25.93,"v":607300},{"d":"2026-01-02","o":25.82,"h":26.25,"l":24.14,"c":24.38,"v":760600},{"d":"2026-01-05","o":24.46,"h":24.68,"l":23.3,"c":24.02,"v":642300},{"d":"2026-01-06","o":23.8,"h":24.44,"l":23.39,"c":23.98,"v":639500},{"d":"2026-01-07","o":23.66,"h":23.96,"l":23,"c":23.52,"v":452600},{"d":"2026-01-08","o":23.35,"h":24.34,"l":23.03,"c":24.25,"v":413100},{"d":"2026-01-09","o":23.8,"h":24.52,"l":23.31,"c":24.29,"v":297800},{"d":"2026-01-12","o":23.54,"h":24.93,"l":22.81,"c":23.94,"v":588600},{"d":"2026-01-13","o":23.96,"h":24.44,"l":22.95,"c":23,"v":168000},{"d":"2026-01-14","o":23.35,"h":23.98,"l":22.17,"c":23.6,"v":321400},{"d":"2026-01-15","o":24.04,"h":24.18,"l":22.43,"c":22.83,"v":330500},{"d":"2026-01-16","o":23.17,"h":24.4,"l":22.66,"c":23.34,"v":297700},{"d":"2026-01-20","o":23.4,"h":23.4,"l":21.26,"c":22.16,"v":183300},{"d":"2026-01-21","o":22.2,"h":23.73,"l":21.79,"c":22.88,"v":231500},{"d":"2026-01-22","o":23.24,"h":24.01,"l":22.85,"c":23,"v":185700},{"d":"2026-01-23","o":23.02,"h":23.79,"l":22.88,"c":23.07,"v":102100},{"d":"2026-01-26","o":23.25,"h":23.41,"l":22.42,"c":22.75,"v":90000},{"d":"2026-01-27","o":22.67,"h":24.25,"l":22.54,"c":23.56,"v":250900},{"d":"2026-01-28","o":23.68,"h":24.25,"l":23.01,"c":23.24,"v":305100},{"d":"2026-01-29","o":23.2,"h":23.26,"l":21.3,"c":21.4,"v":245400},{"d":"2026-01-30","o":21.3,"h":23,"l":21.3,"c":22.45,"v":226300},{"d":"2026-02-02","o":22.2,"h":22.62,"l":21.38,"c":22.41,"v":303500},{"d":"2026-02-03","o":22.36,"h":22.66,"l":19.58,"c":20.5,"v":773200},{"d":"2026-02-04","o":20.5,"h":21.59,"l":19.41,"c":21.04,"v":480200},{"d":"2026-02-05","o":21,"h":21.62,"l":20.1,"c":20.17,"v":295200},{"d":"2026-02-06","o":20.31,"h":22,"l":20.31,"c":21.42,"v":89500},{"d":"2026-02-09","o":21.24,"h":21.66,"l":20,"c":21.01,"v":254200},{"d":"2026-02-10","o":20.88,"h":21.85,"l":20.01,"c":20.38,"v":434400},{"d":"2026-02-11","o":20.69,"h":20.83,"l":18.12,"c":18.34,"v":645300},{"d":"2026-02-12","o":18.28,"h":19.67,"l":18.14,"c":19.27,"v":693800},{"d":"2026-02-13","o":19.39,"h":21.29,"l":19.35,"c":20.71,"v":278200},{"d":"2026-02-17","o":20.88,"h":21.71,"l":20.39,"c":21.63,"v":224500},{"d":"2026-02-18","o":21.58,"h":22.54,"l":21.31,"c":22.4,"v":120000},{"d":"2026-02-19","o":22.11,"h":22.75,"l":21.72,"c":21.82,"v":236000},{"d":"2026-02-20","o":21.49,"h":22.64,"l":21.49,"c":21.77,"v":93500},{"d":"2026-02-23","o":21.67,"h":22.21,"l":19.72,"c":20.29,"v":409400},{"d":"2026-02-24","o":20.15,"h":21,"l":19.8,"c":20.78,"v":116600},{"d":"2026-02-25","o":20.79,"h":21.85,"l":20.39,"c":21.69,"v":108700},{"d":"2026-02-26","o":21.52,"h":22.84,"l":21.17,"c":22.82,"v":153200},{"d":"2026-02-27","o":22.58,"h":23.79,"l":22.16,"c":23.15,"v":184900},{"d":"2026-03-02","o":22.65,"h":24.77,"l":22.58,"c":24.2,"v":140900},{"d":"2026-03-03","o":23.84,"h":24.73,"l":22.76,"c":24.42,"v":114500},{"d":"2026-03-04","o":24.79,"h":24.79,"l":23.8,"c":24.52,"v":100000},{"d":"2026-03-05","o":24.41,"h":25.21,"l":24.26,"c":24.3,"v":83400},{"d":"2026-03-06","o":24.23,"h":25.18,"l":23.36,"c":23.79,"v":210600},{"d":"2026-03-09","o":23.45,"h":24.36,"l":21.96,"c":23.94,"v":155300},{"d":"2026-03-10","o":23.58,"h":24.03,"l":22.92,"c":23.81,"v":251100},{"d":"2026-03-11","o":23.7,"h":24.2,"l":22.83,"c":23.38,"v":93400},{"d":"2026-03-12","o":23.03,"h":24.67,"l":23.01,"c":24.53,"v":202000},{"d":"2026-03-13","o":24.68,"h":24.78,"l":22.01,"c":22.84,"v":556700},{"d":"2026-03-16","o":22.85,"h":23.83,"l":22.81,"c":23.36,"v":178500},{"d":"2026-03-17","o":23.65,"h":25.02,"l":23.65,"c":24.89,"v":318000},{"d":"2026-03-18","o":26.22,"h":30.19,"l":25.12,"c":28.27,"v":1358100},{"d":"2026-03-19","o":28.27,"h":30.22,"l":27.55,"c":28.58,"v":599200},{"d":"2026-03-20","o":28.75,"h":29.35,"l":27.28,"c":27.9,"v":1032000},{"d":"2026-03-23","o":28.69,"h":28.69,"l":25.69,"c":27.57,"v":481600},{"d":"2026-03-24","o":27.54,"h":27.99,"l":25.76,"c":26.67,"v":270900},{"d":"2026-03-25","o":27.25,"h":28.01,"l":26.01,"c":26.07,"v":381300},{"d":"2026-03-26","o":26.01,"h":26.77,"l":25.25,"c":26.04,"v":391600},{"d":"2026-03-27","o":25.93,"h":26.4,"l":25,"c":25.41,"v":296000},{"d":"2026-03-30","o":25.51,"h":26.21,"l":25.37,"c":25.76,"v":348200},{"d":"2026-03-31","o":26.1,"h":27.69,"l":26.13,"c":27.2,"v":362213},{"d":"2026-04-01","o":27.26,"h":29.65,"l":26.9,"c":29.2,"v":383889},{"d":"2026-04-02","o":28.84,"h":29.67,"l":28.2,"c":29.67,"v":153488},{"d":"2026-04-06","o":29.54,"h":29.81,"l":29.17,"c":29.17,"v":191497},{"d":"2026-04-07","o":29.2,"h":29.2,"l":28.13,"c":28.65,"v":132051},{"d":"2026-04-08","o":29.07,"h":29.28,"l":28.3,"c":28.84,"v":155135},{"d":"2026-04-09","o":28.69,"h":29.05,"l":27.19,"c":27.99,"v":152451},{"d":"2026-04-10","o":28,"h":28.64,"l":27.01,"c":28.25,"v":144767},{"d":"2026-04-13","o":28.66,"h":30.27,"l":28.29,"c":29.19,"v":208846},{"d":"2026-04-14","o":29.17,"h":31.48,"l":28.92,"c":31.25,"v":276612},{"d":"2026-04-15","o":31.48,"h":34.23,"l":31.5,"c":33.07,"v":510396},{"d":"2026-04-16","o":33.12,"h":34.66,"l":32.7,"c":33.24,"v":212996},{"d":"2026-04-17","o":33.25,"h":34.75,"l":33.19,"c":33.52,"v":338265},{"d":"2026-04-20","o":33.45,"h":34.25,"l":33.13,"c":33.71,"v":195238},{"d":"2026-04-21","o":34.05,"h":34.85,"l":33.79,"c":34.85,"v":206409},{"d":"2026-04-22","o":35.35,"h":36.5,"l":34.9,"c":35.96,"v":206463},{"d":"2026-04-23","o":36.22,"h":36.1,"l":33.94,"c":35.54,"v":325265},{"d":"2026-04-24","o":35.59,"h":36.71,"l":34.95,"c":35.96,"v":239645},{"d":"2026-04-27","o":35.55,"h":35.97,"l":33.36,"c":33.87,"v":129848},{"d":"2026-04-28","o":33.97,"h":35.92,"l":33.78,"c":35.59,"v":246490},{"d":"2026-04-29","o":35.25,"h":35.99,"l":33.61,"c":33.92,"v":137080},{"d":"2026-04-30","o":34.16,"h":36.09,"l":33.3,"c":35.38,"v":200070},{"d":"2026-05-01","o":35.8,"h":36.31,"l":33.69,"c":34.24,"v":170124},{"d":"2026-05-04","o":34.3,"h":35.79,"l":33.79,"c":34.28,"v":167059},{"d":"2026-05-05","o":34.54,"h":35.19,"l":33.67,"c":34.82,"v":130460},{"d":"2026-05-06","o":34.95,"h":35.98,"l":33.49,"c":35.18,"v":177483},{"d":"2026-05-07","o":35.22,"h":36.58,"l":34.55,"c":35.98,"v":142370},{"d":"2026-05-08","o":35.84,"h":36.62,"l":34.83,"c":36.51,"v":148475},{"d":"2026-05-11","o":36.63,"h":37.07,"l":35.72,"c":36.65,"v":192404},{"d":"2026-05-12","o":36.65,"h":37.75,"l":35.35,"c":36.38,"v":209828},{"d":"2026-05-13","o":36.74,"h":38.36,"l":34.32,"c":35.5,"v":405416},{"d":"2026-05-14","o":37.52,"h":37.31,"l":34.1,"c":34.98,"v":315388},{"d":"2026-05-15","o":35.21,"h":36.17,"l":34.29,"c":35.1,"v":221047},{"d":"2026-05-18","o":35.37,"h":37.46,"l":35.24,"c":37.3,"v":331017},{"d":"2026-05-19","o":37.22,"h":37.39,"l":34.92,"c":34.94,"v":162094}]