[{"d":"2026-02-12","o":17.77,"h":18.24,"l":17,"c":17.55,"v":2587900},{"d":"2026-02-13","o":17.69,"h":18.25,"l":17.55,"c":18,"v":738600},{"d":"2026-02-17","o":17.99,"h":18.5,"l":17.85,"c":17.9,"v":226400},{"d":"2026-02-18","o":18,"h":18.25,"l":17.82,"c":18.02,"v":288600},{"d":"2026-02-19","o":17.88,"h":19.5,"l":17.88,"c":19.23,"v":355800},{"d":"2026-02-20","o":19.2,"h":19.36,"l":18.91,"c":19.21,"v":234200},{"d":"2026-02-23","o":19.25,"h":19.25,"l":18.34,"c":19.15,"v":257900},{"d":"2026-02-24","o":19,"h":19.07,"l":18.83,"c":18.97,"v":67300},{"d":"2026-02-25","o":19.01,"h":19.02,"l":18.5,"c":18.68,"v":123700},{"d":"2026-02-26","o":18.87,"h":19,"l":18.51,"c":18.86,"v":117700},{"d":"2026-02-27","o":18.75,"h":19.2,"l":18.55,"c":19.01,"v":162900},{"d":"2026-03-02","o":18.85,"h":19.45,"l":18.79,"c":19.01,"v":164800},{"d":"2026-03-03","o":19.18,"h":19.41,"l":18.88,"c":19.21,"v":233700},{"d":"2026-03-04","o":19.5,"h":19.8,"l":18.92,"c":19.23,"v":149000},{"d":"2026-03-05","o":19.2,"h":19.36,"l":18.9,"c":19.06,"v":131200},{"d":"2026-03-06","o":18.98,"h":19.28,"l":18.43,"c":18.72,"v":337300},{"d":"2026-03-09","o":18.73,"h":19.3,"l":18.73,"c":19.09,"v":329100},{"d":"2026-03-10","o":19,"h":19.45,"l":18.84,"c":19.4,"v":180200},{"d":"2026-03-11","o":19.55,"h":19.64,"l":18.55,"c":18.62,"v":217800},{"d":"2026-03-12","o":18.3,"h":18.95,"l":18.2,"c":18.66,"v":108700},{"d":"2026-03-13","o":18.85,"h":18.85,"l":17.57,"c":18.01,"v":114900},{"d":"2026-03-16","o":18.16,"h":18.89,"l":18.06,"c":18.65,"v":97700},{"d":"2026-03-17","o":18.88,"h":18.97,"l":18.22,"c":18.85,"v":67600},{"d":"2026-03-18","o":18.9,"h":18.98,"l":18.4,"c":18.42,"v":113000},{"d":"2026-03-19","o":18.46,"h":18.76,"l":18.28,"c":18.34,"v":186000},{"d":"2026-03-20","o":18.35,"h":18.68,"l":18.21,"c":18.29,"v":971800},{"d":"2026-03-23","o":18.55,"h":18.68,"l":17.94,"c":18.12,"v":101700},{"d":"2026-03-24","o":18.06,"h":18.17,"l":17.92,"c":18,"v":53500},{"d":"2026-03-25","o":17.96,"h":18.67,"l":17.9,"c":18.05,"v":289100},{"d":"2026-03-26","o":17.83,"h":18.22,"l":17.69,"c":17.94,"v":228100},{"d":"2026-03-27","o":17.76,"h":18.18,"l":17.4,"c":17.64,"v":195300},{"d":"2026-03-30","o":17.56,"h":17.75,"l":17.08,"c":17.34,"v":163000},{"d":"2026-03-31","o":17.4,"h":18.15,"l":17.38,"c":17.89,"v":157852},{"d":"2026-04-01","o":18.01,"h":18.23,"l":17.57,"c":18.16,"v":192379},{"d":"2026-04-02","o":17.81,"h":18.32,"l":17.55,"c":18.12,"v":169551},{"d":"2026-04-06","o":18.28,"h":18.49,"l":18.13,"c":18.49,"v":65674},{"d":"2026-04-07","o":18.57,"h":18.78,"l":18.3,"c":18.3,"v":103222},{"d":"2026-04-08","o":18.61,"h":19.05,"l":18.38,"c":18.41,"v":94886},{"d":"2026-04-09","o":18.44,"h":18.96,"l":18.33,"c":18.77,"v":67994},{"d":"2026-04-10","o":18.23,"h":18.96,"l":18.22,"c":18.77,"v":102711},{"d":"2026-04-13","o":18.66,"h":18.88,"l":18.45,"c":18.53,"v":146184},{"d":"2026-04-14","o":18.49,"h":18.75,"l":18.49,"c":18.72,"v":95997},{"d":"2026-04-15","o":18.72,"h":18.73,"l":18.48,"c":18.64,"v":122327},{"d":"2026-04-16","o":18.85,"h":18.87,"l":18.36,"c":18.54,"v":114235},{"d":"2026-04-17","o":18.89,"h":18.89,"l":18.01,"c":18.14,"v":84825},{"d":"2026-04-20","o":18.14,"h":18.5,"l":18.02,"c":18.4,"v":87402},{"d":"2026-04-21","o":18.45,"h":18.6,"l":17.78,"c":17.95,"v":88234},{"d":"2026-04-22","o":18.19,"h":18.19,"l":17.66,"c":17.9,"v":115566},{"d":"2026-04-23","o":18.02,"h":18.28,"l":17.65,"c":17.84,"v":55891},{"d":"2026-04-24","o":17.79,"h":18.1,"l":17.68,"c":17.99,"v":69299},{"d":"2026-04-27","o":17.97,"h":18.28,"l":17.97,"c":18.11,"v":40407},{"d":"2026-04-28","o":18.16,"h":18.4,"l":18.04,"c":18.19,"v":48119},{"d":"2026-04-29","o":18.34,"h":18.43,"l":18.08,"c":18.19,"v":118267},{"d":"2026-04-30","o":18.27,"h":18.88,"l":18.25,"c":18.69,"v":196292},{"d":"2026-05-01","o":18.55,"h":19,"l":18.39,"c":18.85,"v":214737},{"d":"2026-05-04","o":18.85,"h":19.05,"l":18.61,"c":18.88,"v":149972},{"d":"2026-05-05","o":18.91,"h":19.18,"l":18.83,"c":19.05,"v":233996},{"d":"2026-05-06","o":19.05,"h":19.14,"l":18.65,"c":18.93,"v":116763},{"d":"2026-05-07","o":19.18,"h":19.2,"l":18.79,"c":19.05,"v":68892},{"d":"2026-05-08","o":19.18,"h":19.46,"l":18.9,"c":19.34,"v":274190},{"d":"2026-05-11","o":19.51,"h":20.25,"l":19.22,"c":20.09,"v":286678},{"d":"2026-05-12","o":20.01,"h":21.72,"l":19.8,"c":21.55,"v":444570},{"d":"2026-05-13","o":21.66,"h":21.66,"l":20.67,"c":20.96,"v":151168},{"d":"2026-05-14","o":21.06,"h":21.45,"l":20.9,"c":20.91,"v":82852},{"d":"2026-05-15","o":20.76,"h":20.88,"l":20.26,"c":20.57,"v":136512},{"d":"2026-05-18","o":20.69,"h":21.09,"l":20.57,"c":20.88,"v":107239},{"d":"2026-05-19","o":20.86,"h":21.36,"l":20.7,"c":20.94,"v":107618}]