[{"d":"2025-05-13","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2025-05-14","o":15.01,"h":27.72,"l":15.01,"c":16.38,"v":5622700},{"d":"2025-05-15","o":18.29,"h":18.43,"l":10.75,"c":11.84,"v":1583700},{"d":"2025-05-16","o":11.9,"h":13.91,"l":11.03,"c":12.02,"v":604800},{"d":"2025-05-19","o":12,"h":14.27,"l":11.96,"c":13.32,"v":316700},{"d":"2025-05-20","o":13.4,"h":13.8,"l":12.5,"c":12.9,"v":231000},{"d":"2025-05-21","o":12.7,"h":13.27,"l":12.13,"c":12.72,"v":173800},{"d":"2025-05-22","o":12.65,"h":13.25,"l":12.41,"c":12.49,"v":171200},{"d":"2025-05-23","o":12.54,"h":12.54,"l":11.5,"c":11.72,"v":185400},{"d":"2025-05-27","o":11.67,"h":12.15,"l":11.01,"c":11.2,"v":196500},{"d":"2025-05-28","o":11.03,"h":11.45,"l":10.19,"c":11.06,"v":179400},{"d":"2025-05-29","o":11.09,"h":11.43,"l":10.59,"c":11.11,"v":123400},{"d":"2025-05-30","o":11.2,"h":12.74,"l":10.9,"c":12.69,"v":100700},{"d":"2025-06-02","o":12.52,"h":13.95,"l":12.52,"c":12.65,"v":140900},{"d":"2025-06-03","o":12.65,"h":14.29,"l":12.25,"c":13.88,"v":121100},{"d":"2025-06-04","o":13.95,"h":15.65,"l":13.1,"c":13.1,"v":479200},{"d":"2025-06-05","o":13.45,"h":13.86,"l":11.5,"c":11.91,"v":267800},{"d":"2025-06-06","o":12.34,"h":12.77,"l":12.12,"c":12.77,"v":48000},{"d":"2025-06-09","o":13.18,"h":13.19,"l":11.82,"c":12.48,"v":56800},{"d":"2025-06-10","o":13.08,"h":13.08,"l":11.56,"c":12.03,"v":51700},{"d":"2025-06-11","o":12.06,"h":12.44,"l":11.8,"c":11.93,"v":32700},{"d":"2025-06-12","o":11.9,"h":12.45,"l":11.87,"c":12.4,"v":34600},{"d":"2025-06-13","o":12.08,"h":12.44,"l":11.89,"c":12.2,"v":48800},{"d":"2025-06-16","o":12.67,"h":13.16,"l":12.5,"c":12.79,"v":221800},{"d":"2025-06-17","o":13.1,"h":13.7,"l":12.15,"c":12.19,"v":128800},{"d":"2025-06-18","o":12.96,"h":12.99,"l":11.3,"c":11.46,"v":195000},{"d":"2025-06-20","o":11.5,"h":11.52,"l":10.9,"c":11.36,"v":169000},{"d":"2025-06-23","o":11.1,"h":11.27,"l":10.8,"c":10.83,"v":69000},{"d":"2025-06-24","o":10.85,"h":11.87,"l":10.83,"c":11.87,"v":110600},{"d":"2025-06-25","o":11.87,"h":11.87,"l":10.93,"c":10.95,"v":39400},{"d":"2025-06-26","o":10.97,"h":11.88,"l":10.97,"c":11.41,"v":46400},{"d":"2025-06-27","o":11.41,"h":11.77,"l":10.94,"c":11,"v":48500},{"d":"2025-06-30","o":11.03,"h":11.71,"l":11.03,"c":11.53,"v":55700},{"d":"2025-07-01","o":11.42,"h":11.54,"l":11.22,"c":11.27,"v":21100},{"d":"2025-07-02","o":11.33,"h":11.89,"l":11.25,"c":11.5,"v":28100},{"d":"2025-07-03","o":11.69,"h":11.87,"l":11.52,"c":11.67,"v":29800},{"d":"2025-07-07","o":11.63,"h":11.97,"l":11.6,"c":11.6,"v":30800},{"d":"2025-07-08","o":11.55,"h":11.73,"l":11.2,"c":11.68,"v":17000},{"d":"2025-07-09","o":11.66,"h":11.66,"l":11.35,"c":11.55,"v":16900},{"d":"2025-07-10","o":11.31,"h":11.69,"l":11.3,"c":11.3,"v":20700},{"d":"2025-07-11","o":11.67,"h":11.81,"l":11.32,"c":11.59,"v":74700},{"d":"2025-07-14","o":11.65,"h":11.78,"l":11.37,"c":11.57,"v":33500},{"d":"2025-07-15","o":11.57,"h":11.57,"l":11.26,"c":11.26,"v":15600},{"d":"2025-07-16","o":11.27,"h":11.48,"l":11.11,"c":11.2,"v":27500},{"d":"2025-07-17","o":11.55,"h":11.55,"l":11.1,"c":11.48,"v":12100},{"d":"2025-07-18","o":11.48,"h":11.9,"l":11.4,"c":11.8,"v":46500},{"d":"2025-07-21","o":11.82,"h":12.5,"l":11.62,"c":11.68,"v":63300},{"d":"2025-07-22","o":11.8,"h":12.09,"l":11.37,"c":11.7,"v":26400},{"d":"2025-07-23","o":12.01,"h":13.27,"l":11.92,"c":13.18,"v":135100},{"d":"2025-07-24","o":13.18,"h":13.2,"l":11.87,"c":12.05,"v":60700},{"d":"2025-07-25","o":12.1,"h":12.5,"l":11.75,"c":12.45,"v":18200},{"d":"2025-07-28","o":12.43,"h":12.43,"l":11.79,"c":11.79,"v":13500},{"d":"2025-07-29","o":11.76,"h":12,"l":11.76,"c":11.9,"v":12800},{"d":"2025-07-30","o":11.98,"h":12.42,"l":11.68,"c":12.21,"v":22600},{"d":"2025-07-31","o":11.92,"h":12.09,"l":11.5,"c":11.75,"v":23300},{"d":"2025-08-01","o":11.5,"h":12.48,"l":11.5,"c":11.67,"v":73500},{"d":"2025-08-04","o":11.65,"h":12.24,"l":11.65,"c":12.24,"v":25600},{"d":"2025-08-05","o":12.2,"h":12.32,"l":11.72,"c":12.11,"v":29500},{"d":"2025-08-06","o":11.51,"h":12.39,"l":11.51,"c":12.29,"v":29600},{"d":"2025-08-07","o":12.1,"h":12.34,"l":12.1,"c":12.11,"v":4500},{"d":"2025-08-08","o":12.11,"h":12.25,"l":11.91,"c":12.22,"v":15200},{"d":"2025-08-11","o":12.22,"h":13.19,"l":12.11,"c":12.75,"v":54500},{"d":"2025-08-12","o":12.6,"h":12.62,"l":12.02,"c":12.4,"v":41500},{"d":"2025-08-13","o":12.99,"h":12.99,"l":12,"c":12.69,"v":62500},{"d":"2025-08-14","o":12.41,"h":12.48,"l":11.72,"c":12.01,"v":20600},{"d":"2025-08-15","o":11.97,"h":12.55,"l":11.68,"c":11.98,"v":19700},{"d":"2025-08-18","o":11.99,"h":12.37,"l":11.85,"c":11.87,"v":7300},{"d":"2025-08-19","o":12.06,"h":12.09,"l":11.5,"c":11.5,"v":26100},{"d":"2025-08-20","o":11.53,"h":11.53,"l":11.21,"c":11.45,"v":28900},{"d":"2025-08-21","o":11.19,"h":12.4,"l":11.18,"c":12.02,"v":36100},{"d":"2025-08-22","o":11.96,"h":13,"l":11.96,"c":12.61,"v":40600},{"d":"2025-08-25","o":12.39,"h":12.71,"l":12.39,"c":12.62,"v":9300},{"d":"2025-08-26","o":12.43,"h":13.45,"l":12.43,"c":13.45,"v":28400},{"d":"2025-08-27","o":13.33,"h":13.33,"l":12.84,"c":13.08,"v":10900},{"d":"2025-08-28","o":13.16,"h":13.21,"l":12.94,"c":13.05,"v":8900},{"d":"2025-08-29","o":13.03,"h":13.19,"l":12.86,"c":13.19,"v":13800},{"d":"2025-09-02","o":13.2,"h":13.46,"l":12.97,"c":13.46,"v":40300},{"d":"2025-09-03","o":12.99,"h":13.35,"l":12.95,"c":13.25,"v":28400},{"d":"2025-09-04","o":13.23,"h":13.25,"l":13.12,"c":13.13,"v":10300},{"d":"2025-09-05","o":13.33,"h":13.33,"l":12.29,"c":12.44,"v":28400},{"d":"2025-09-08","o":12.8,"h":12.97,"l":12.64,"c":12.81,"v":17900},{"d":"2025-09-09","o":12.62,"h":12.8,"l":11.76,"c":11.98,"v":26500},{"d":"2025-09-10","o":12.25,"h":12.37,"l":12.06,"c":12.29,"v":22300},{"d":"2025-09-11","o":12.25,"h":12.44,"l":11.84,"c":11.98,"v":13800},{"d":"2025-09-12","o":12.13,"h":12.13,"l":11.89,"c":11.91,"v":6900},{"d":"2025-09-15","o":11.91,"h":11.91,"l":11.73,"c":11.86,"v":7700},{"d":"2025-09-16","o":11.78,"h":11.8,"l":11.64,"c":11.64,"v":3300},{"d":"2025-09-17","o":11.55,"h":11.84,"l":11.55,"c":11.8,"v":6200},{"d":"2025-09-18","o":12.1,"h":12.1,"l":11.78,"c":11.8,"v":13000},{"d":"2025-09-19","o":11.86,"h":12.03,"l":11.7,"c":11.71,"v":6600},{"d":"2025-09-22","o":11.75,"h":12.17,"l":11.75,"c":11.82,"v":8000},{"d":"2025-09-23","o":11.85,"h":11.92,"l":11.7,"c":11.71,"v":11500},{"d":"2025-09-24","o":11.77,"h":12.04,"l":11.63,"c":11.98,"v":27600},{"d":"2025-09-25","o":12,"h":12.13,"l":11.85,"c":11.88,"v":12400},{"d":"2025-09-26","o":11.97,"h":12.05,"l":11.9,"c":11.93,"v":10000},{"d":"2025-09-29","o":11.95,"h":12.53,"l":11.8,"c":12.4,"v":36800},{"d":"2025-09-30","o":12.31,"h":12.76,"l":12.2,"c":12.2,"v":37500},{"d":"2025-10-01","o":12.04,"h":12.16,"l":11.8,"c":11.8,"v":26800},{"d":"2025-10-02","o":11.84,"h":12.12,"l":11.82,"c":12,"v":8300},{"d":"2025-10-03","o":12.1,"h":12.8,"l":11.94,"c":12.69,"v":43800},{"d":"2025-10-06","o":13.82,"h":13.82,"l":13.29,"c":13.55,"v":64600},{"d":"2025-10-07","o":13.8,"h":13.8,"l":12.47,"c":12.47,"v":53200},{"d":"2025-10-08","o":12.51,"h":12.99,"l":12.51,"c":12.73,"v":15700},{"d":"2025-10-09","o":12.61,"h":12.61,"l":12.42,"c":12.42,"v":6400},{"d":"2025-10-10","o":13.07,"h":13.07,"l":12.11,"c":12.29,"v":67700},{"d":"2025-10-13","o":12.41,"h":12.41,"l":11.79,"c":11.87,"v":43900},{"d":"2025-10-14","o":12.61,"h":12.61,"l":11.76,"c":12.13,"v":20200},{"d":"2025-10-15","o":11.94,"h":12.11,"l":11.76,"c":11.81,"v":17500},{"d":"2025-10-16","o":11.99,"h":11.99,"l":11.43,"c":11.44,"v":28200},{"d":"2025-10-17","o":11.62,"h":12,"l":11.53,"c":11.81,"v":7400},{"d":"2025-10-20","o":11.99,"h":12.03,"l":11.8,"c":11.88,"v":10700},{"d":"2025-10-21","o":11.71,"h":11.71,"l":11.23,"c":11.65,"v":13600},{"d":"2025-10-22","o":11.55,"h":11.6,"l":11.04,"c":11.23,"v":15200},{"d":"2025-10-23","o":11.59,"h":11.59,"l":11.33,"c":11.33,"v":4600},{"d":"2025-10-24","o":11.25,"h":11.6,"l":11.25,"c":11.59,"v":8900},{"d":"2025-10-27","o":11.6,"h":11.63,"l":11.24,"c":11.37,"v":6600},{"d":"2025-10-28","o":11.3,"h":11.8,"l":11.29,"c":11.8,"v":6100},{"d":"2025-10-29","o":11.8,"h":12.44,"l":11.6,"c":11.87,"v":8100},{"d":"2025-10-30","o":11.76,"h":12,"l":10.88,"c":11.5,"v":16600},{"d":"2025-10-31","o":11.2,"h":11.41,"l":11.01,"c":11.28,"v":3500},{"d":"2025-11-03","o":11.35,"h":12.18,"l":10.81,"c":10.81,"v":25500},{"d":"2025-11-04","o":11.03,"h":11.8,"l":10.96,"c":11.24,"v":13800},{"d":"2025-11-05","o":10.82,"h":11.39,"l":10.82,"c":11.39,"v":3600},{"d":"2025-11-06","o":11.38,"h":11.38,"l":11.17,"c":11.17,"v":1000},{"d":"2025-11-07","o":11.16,"h":11.16,"l":10.8,"c":10.8,"v":4100},{"d":"2025-11-10","o":10.85,"h":11.53,"l":10.85,"c":11.53,"v":2100},{"d":"2025-11-11","o":11.84,"h":11.84,"l":11.05,"c":11.58,"v":2100},{"d":"2025-11-12","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":0},{"d":"2025-11-13","o":10.81,"h":11.19,"l":9.81,"c":9.81,"v":13100},{"d":"2025-11-14","o":9.53,"h":10.41,"l":9.5,"c":10.41,"v":4500},{"d":"2025-11-17","o":10.36,"h":10.36,"l":9.54,"c":9.54,"v":7100},{"d":"2025-11-18","o":10.01,"h":10.01,"l":9.03,"c":9.16,"v":3600},{"d":"2025-11-19","o":9.05,"h":9.52,"l":9.03,"c":9.42,"v":12600},{"d":"2025-11-20","o":9.11,"h":9.5,"l":9.05,"c":9.05,"v":2900},{"d":"2025-11-21","o":9.04,"h":9.17,"l":8.74,"c":8.74,"v":4300},{"d":"2025-11-24","o":9,"h":9.47,"l":9,"c":9.45,"v":4000},{"d":"2025-11-25","o":9.15,"h":9.3,"l":9.06,"c":9.3,"v":2700},{"d":"2025-11-26","o":9,"h":9.46,"l":9,"c":9.46,"v":4500},{"d":"2025-11-28","o":9,"h":9.66,"l":9,"c":9.66,"v":1600},{"d":"2025-12-01","o":9.13,"h":9.26,"l":8.5,"c":9,"v":10800},{"d":"2025-12-02","o":8.74,"h":9.12,"l":8.74,"c":9.12,"v":3400},{"d":"2025-12-03","o":9.2,"h":9.2,"l":8.94,"c":8.94,"v":1300},{"d":"2025-12-04","o":9,"h":10,"l":9,"c":10,"v":17700},{"d":"2025-12-05","o":10.09,"h":10.48,"l":10.09,"c":10.39,"v":2600},{"d":"2025-12-08","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":1000},{"d":"2025-12-09","o":10.18,"h":10.28,"l":10.17,"c":10.17,"v":3400},{"d":"2025-12-10","o":10.34,"h":10.34,"l":10.17,"c":10.17,"v":1200},{"d":"2025-12-11","o":10.23,"h":10.23,"l":10.17,"c":10.17,"v":1100},{"d":"2025-12-12","o":10.12,"h":10.15,"l":10,"c":10.11,"v":3000},{"d":"2025-12-15","o":9.91,"h":9.91,"l":9.22,"c":9.3,"v":1700},{"d":"2025-12-16","o":9.81,"h":9.85,"l":9,"c":9.5,"v":10800},{"d":"2025-12-17","o":9.55,"h":9.6,"l":9.35,"c":9.37,"v":4400},{"d":"2025-12-18","o":9.28,"h":9.89,"l":9.27,"c":9.85,"v":5700},{"d":"2025-12-19","o":9.39,"h":9.6,"l":9.39,"c":9.6,"v":2200},{"d":"2025-12-22","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2025-12-23","o":9.24,"h":9.59,"l":9.1,"c":9.5,"v":7300},{"d":"2025-12-24","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":500},{"d":"2025-12-26","o":9.57,"h":9.57,"l":9.5,"c":9.5,"v":900},{"d":"2025-12-29","o":9.11,"h":9.22,"l":9.11,"c":9.22,"v":3300},{"d":"2025-12-30","o":9.5,"h":9.51,"l":9.01,"c":9.11,"v":22300},{"d":"2025-12-31","o":9.15,"h":9.15,"l":8.67,"c":8.89,"v":3400},{"d":"2026-01-02","o":9.11,"h":9.22,"l":8.97,"c":9.13,"v":10400},{"d":"2026-01-05","o":9.51,"h":9.65,"l":9.47,"c":9.57,"v":7400},{"d":"2026-01-06","o":9.65,"h":9.96,"l":9.48,"c":9.52,"v":1100},{"d":"2026-01-07","o":9.5,"h":9.61,"l":9.5,"c":9.61,"v":11700},{"d":"2026-01-08","o":9.33,"h":9.61,"l":9.3,"c":9.3,"v":2300},{"d":"2026-01-09","o":9.32,"h":9.52,"l":9.32,"c":9.52,"v":1400},{"d":"2026-01-12","o":9.5,"h":9.7,"l":9.5,"c":9.7,"v":1000},{"d":"2026-01-13","o":9.47,"h":9.6,"l":9.38,"c":9.55,"v":2400},{"d":"2026-01-14","o":9.52,"h":9.52,"l":9.52,"c":9.52,"v":200},{"d":"2026-01-15","o":9.92,"h":9.92,"l":9.64,"c":9.64,"v":600},{"d":"2026-01-16","o":9.89,"h":9.89,"l":9.53,"c":9.53,"v":700},{"d":"2026-01-20","o":9.46,"h":9.46,"l":9,"c":9,"v":4800},{"d":"2026-01-21","o":9.5,"h":9.99,"l":9.3,"c":9.3,"v":5000},{"d":"2026-01-22","o":9.5,"h":9.5,"l":8.86,"c":9.12,"v":4600},{"d":"2026-01-23","o":9.5,"h":9.5,"l":9.17,"c":9.2,"v":3500},{"d":"2026-01-26","o":9.2,"h":9.5,"l":8.76,"c":9.41,"v":21600},{"d":"2026-01-27","o":9.32,"h":9.4,"l":8.82,"c":8.82,"v":7200},{"d":"2026-01-28","o":9.01,"h":9.6,"l":9.01,"c":9.6,"v":27100},{"d":"2026-01-29","o":9.6,"h":9.6,"l":9.01,"c":9.15,"v":10400},{"d":"2026-01-30","o":9.3,"h":9.5,"l":9.23,"c":9.26,"v":12100},{"d":"2026-02-02","o":9.22,"h":9.5,"l":9.08,"c":9.15,"v":18500},{"d":"2026-02-03","o":9.21,"h":9.45,"l":8.87,"c":9,"v":10400},{"d":"2026-02-04","o":9.12,"h":9.51,"l":8.8,"c":8.91,"v":34500},{"d":"2026-02-05","o":8.99,"h":8.99,"l":8.65,"c":8.71,"v":13200},{"d":"2026-02-06","o":8.48,"h":9.53,"l":8.35,"c":9.17,"v":25600},{"d":"2026-02-09","o":9.29,"h":9.55,"l":9.09,"c":9.33,"v":4500},{"d":"2026-02-10","o":9.19,"h":9.32,"l":9.19,"c":9.27,"v":3600},{"d":"2026-02-11","o":9.05,"h":9.05,"l":8.83,"c":8.9,"v":2700},{"d":"2026-02-12","o":9.05,"h":9.07,"l":8.94,"c":8.94,"v":2800},{"d":"2026-02-13","o":9.5,"h":9.5,"l":8.89,"c":9.08,"v":8200},{"d":"2026-02-17","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"2026-02-18","o":8.65,"h":9.5,"l":8.65,"c":9.3,"v":12600},{"d":"2026-02-19","o":9.17,"h":9.23,"l":8.85,"c":9,"v":4600},{"d":"2026-02-20","o":8.85,"h":9.18,"l":8.85,"c":9.09,"v":2300},{"d":"2026-02-23","o":8.99,"h":8.99,"l":8.98,"c":8.98,"v":700},{"d":"2026-02-24","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":300},{"d":"2026-02-25","o":8.69,"h":9.02,"l":8.69,"c":8.89,"v":2100},{"d":"2026-02-26","o":8.79,"h":8.97,"l":8.73,"c":8.89,"v":3900},{"d":"2026-02-27","o":8.8,"h":8.8,"l":8.78,"c":8.78,"v":600},{"d":"2026-03-02","o":8.78,"h":8.81,"l":8.55,"c":8.78,"v":6000},{"d":"2026-03-03","o":9,"h":9,"l":8.35,"c":8.44,"v":11500},{"d":"2026-03-04","o":8.36,"h":8.93,"l":8.35,"c":8.35,"v":4300},{"d":"2026-03-05","o":8.74,"h":8.74,"l":8.26,"c":8.39,"v":6400},{"d":"2026-03-06","o":8.2,"h":8.2,"l":7.79,"c":7.84,"v":4100},{"d":"2026-03-09","o":7.27,"h":7.72,"l":6.55,"c":7.66,"v":3000},{"d":"2026-03-10","o":7.06,"h":7.92,"l":6.8,"c":7.92,"v":8900},{"d":"2026-03-11","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":600},{"d":"2026-03-12","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":0},{"d":"2026-03-13","o":7.39,"h":7.39,"l":7.39,"c":7.39,"v":600},{"d":"2026-03-16","o":7.91,"h":7.91,"l":7.07,"c":7.36,"v":3800},{"d":"2026-03-17","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":600},{"d":"2026-03-18","o":7.36,"h":7.38,"l":7.36,"c":7.38,"v":1000},{"d":"2026-03-19","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":700},{"d":"2026-03-20","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":400},{"d":"2026-03-23","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":0},{"d":"2026-03-24","o":7.2,"h":7.45,"l":7.2,"c":7.26,"v":2600},{"d":"2026-03-25","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":500},{"d":"2026-03-26","o":7.33,"h":7.33,"l":6.84,"c":6.84,"v":4300},{"d":"2026-03-27","o":6.8,"h":6.84,"l":6.5,"c":6.84,"v":3400},{"d":"2026-03-30","o":6.57,"h":7.3,"l":6.25,"c":7.07,"v":28800},{"d":"2026-03-31","o":7.5,"h":7.57,"l":7.5,"c":7.57,"v":4340},{"d":"2026-04-01","o":7.25,"h":7.25,"l":6.5,"c":6.5,"v":2278},{"d":"2026-04-02","o":7.88,"h":7.88,"l":6.55,"c":7.02,"v":3190},{"d":"2026-04-06","o":7.02,"h":7.02,"l":6.76,"c":6.76,"v":619},{"d":"2026-04-07","o":6.75,"h":7.07,"l":6.49,"c":6.92,"v":5336},{"d":"2026-04-08","o":6.81,"h":6.81,"l":6.8,"c":6.81,"v":1331},{"d":"2026-04-09","o":6.98,"h":9.86,"l":6.95,"c":8.8,"v":114381},{"d":"2026-04-10","o":8.77,"h":9,"l":8.01,"c":8.76,"v":12018},{"d":"2026-04-13","o":8.01,"h":8.76,"l":8.01,"c":8.16,"v":2747},{"d":"2026-04-14","o":8.34,"h":8.86,"l":8.34,"c":8.86,"v":1627},{"d":"2026-04-15","o":9,"h":9,"l":9,"c":9,"v":765},{"d":"2026-04-16","o":9.28,"h":10.6,"l":9.11,"c":10.45,"v":8703},{"d":"2026-04-17","o":10.4,"h":10.4,"l":9.3,"c":9.3,"v":4934},{"d":"2026-04-20","o":9.97,"h":9.97,"l":9.65,"c":9.77,"v":4471},{"d":"2026-04-21","o":9.85,"h":9.85,"l":9.76,"c":9.76,"v":1548},{"d":"2026-04-22","o":8.75,"h":9.38,"l":8.75,"c":9.38,"v":2650},{"d":"2026-04-23","o":8.85,"h":9.04,"l":7.85,"c":9,"v":5793},{"d":"2026-04-24","o":9.34,"h":9.93,"l":9.34,"c":9.5,"v":3178},{"d":"2026-04-27","o":9.5,"h":9.51,"l":9.33,"c":9.33,"v":1579},{"d":"2026-04-28","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"2026-04-29","o":8.75,"h":9.02,"l":8.75,"c":9.02,"v":673},{"d":"2026-04-30","o":8.2,"h":8.89,"l":8.2,"c":8.55,"v":3681},{"d":"2026-05-01","o":9.49,"h":9.49,"l":9.12,"c":9.12,"v":665},{"d":"2026-05-04","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":740},{"d":"2026-05-05","o":8.5,"h":8.6,"l":8.5,"c":8.6,"v":933},{"d":"2026-05-06","o":8.67,"h":9.37,"l":8.67,"c":9.37,"v":1210},{"d":"2026-05-07","o":9.7,"h":9.74,"l":9.5,"c":9.74,"v":1040},{"d":"2026-05-08","o":9.63,"h":9.63,"l":7.93,"c":7.93,"v":6407},{"d":"2026-05-11","o":8.98,"h":8.98,"l":8.49,"c":8.49,"v":1918},{"d":"2026-05-12","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":331},{"d":"2026-05-13","o":9.2,"h":9.2,"l":8.21,"c":8.65,"v":6053},{"d":"2026-05-14","o":9.3,"h":9.75,"l":8.89,"c":9.21,"v":4021},{"d":"2026-05-15","o":8.8,"h":8.8,"l":8.6,"c":8.6,"v":1849},{"d":"2026-05-18","o":8.65,"h":8.74,"l":8.65,"c":8.69,"v":1312},{"d":"2026-05-19","o":8.79,"h":8.8,"l":8.5,"c":8.5,"v":2129}]