[{"d":"2025-05-15","o":40,"h":40,"l":11.1,"c":13.25,"v":204100},{"d":"2025-05-16","o":13,"h":13.45,"l":9.6,"c":10.21,"v":349700},{"d":"2025-05-19","o":10.67,"h":10.88,"l":9.66,"c":10,"v":104000},{"d":"2025-05-20","o":10.2,"h":10.43,"l":9.5,"c":9.9,"v":78800},{"d":"2025-05-21","o":9.6,"h":10.19,"l":9.38,"c":9.43,"v":94200},{"d":"2025-05-22","o":9.45,"h":10,"l":7.01,"c":7.55,"v":286900},{"d":"2025-05-23","o":7.38,"h":7.7,"l":6.28,"c":6.58,"v":112600},{"d":"2025-05-27","o":6.63,"h":6.89,"l":5.3,"c":5.39,"v":217000},{"d":"2025-05-28","o":5.3,"h":8.43,"l":5.28,"c":6.15,"v":1946700},{"d":"2025-05-29","o":6.06,"h":6.29,"l":5.2,"c":5.25,"v":390800},{"d":"2025-05-30","o":5.34,"h":6.1,"l":4.61,"c":5.84,"v":514600},{"d":"2025-06-02","o":6.69,"h":7.19,"l":6.11,"c":6.19,"v":662700},{"d":"2025-06-03","o":6.1,"h":7.15,"l":5.97,"c":6.49,"v":360200},{"d":"2025-06-04","o":6.49,"h":6.59,"l":5.65,"c":5.77,"v":217000},{"d":"2025-06-05","o":5.8,"h":6.04,"l":5.09,"c":5.3,"v":173500},{"d":"2025-06-06","o":5.43,"h":5.81,"l":5.15,"c":5.5,"v":107100},{"d":"2025-06-09","o":5.82,"h":6.36,"l":5.33,"c":6.3,"v":195500},{"d":"2025-06-10","o":7.13,"h":15.73,"l":6.89,"c":10.25,"v":41221000},{"d":"2025-06-11","o":9.71,"h":9.71,"l":8.17,"c":8.5,"v":2333600},{"d":"2025-06-12","o":9.05,"h":10.9,"l":8.21,"c":9.32,"v":4412100},{"d":"2025-06-13","o":9.05,"h":9.94,"l":7.75,"c":7.75,"v":945700},{"d":"2025-06-16","o":8.05,"h":8.05,"l":6.83,"c":7.25,"v":775900},{"d":"2025-06-17","o":7.25,"h":7.95,"l":6.55,"c":6.72,"v":470500},{"d":"2025-06-18","o":6.71,"h":7.68,"l":6.5,"c":7.61,"v":388400},{"d":"2025-06-20","o":7.85,"h":7.85,"l":6.77,"c":6.99,"v":577800},{"d":"2025-06-23","o":7,"h":7.3,"l":6.56,"c":6.76,"v":242800},{"d":"2025-06-24","o":7.2,"h":8.3,"l":7.2,"c":8.12,"v":647500},{"d":"2025-06-25","o":8.53,"h":9.4,"l":7.87,"c":9.13,"v":611400},{"d":"2025-06-26","o":9.1,"h":9.75,"l":8.57,"c":9.25,"v":308000},{"d":"2025-06-27","o":9.23,"h":11.05,"l":9.18,"c":10.6,"v":715100},{"d":"2025-06-30","o":11.07,"h":12,"l":10.5,"c":11.68,"v":503800},{"d":"2025-07-01","o":11.79,"h":11.79,"l":9.93,"c":10.57,"v":363900},{"d":"2025-07-02","o":10.64,"h":10.69,"l":9.93,"c":10.54,"v":243200},{"d":"2025-07-03","o":10.73,"h":12.15,"l":10.32,"c":12.15,"v":461200},{"d":"2025-07-07","o":12.19,"h":12.25,"l":10.91,"c":10.98,"v":242900},{"d":"2025-07-08","o":11.14,"h":11.45,"l":10.2,"c":10.51,"v":219900},{"d":"2025-07-09","o":10.7,"h":10.7,"l":8.77,"c":9.3,"v":377700},{"d":"2025-07-10","o":9.51,"h":9.51,"l":8.7,"c":9.19,"v":197800},{"d":"2025-07-11","o":9.23,"h":9.55,"l":8.76,"c":9.35,"v":147400},{"d":"2025-07-14","o":9.25,"h":9.44,"l":8.32,"c":8.78,"v":231000},{"d":"2025-07-15","o":8.81,"h":9.49,"l":8.6,"c":9.1,"v":167000},{"d":"2025-07-16","o":9.09,"h":9.64,"l":8.71,"c":9.36,"v":160800},{"d":"2025-07-17","o":9.36,"h":9.59,"l":8.94,"c":9.19,"v":176900},{"d":"2025-07-18","o":9.27,"h":9.52,"l":8.96,"c":9.25,"v":111300},{"d":"2025-07-21","o":9.15,"h":10.9,"l":8.92,"c":10.48,"v":391500},{"d":"2025-07-22","o":10.06,"h":10.38,"l":9.38,"c":9.82,"v":206700},{"d":"2025-07-23","o":9.83,"h":10.39,"l":9.78,"c":10.25,"v":140600},{"d":"2025-07-24","o":10.5,"h":12.86,"l":10.42,"c":11.92,"v":918000},{"d":"2025-07-25","o":11.6,"h":11.93,"l":10.45,"c":10.46,"v":215500},{"d":"2025-07-28","o":10.34,"h":11.46,"l":9.8,"c":10.15,"v":186600},{"d":"2025-07-29","o":10.2,"h":10.58,"l":8.9,"c":8.91,"v":267500},{"d":"2025-07-30","o":9.1,"h":9.25,"l":8.81,"c":8.91,"v":94300},{"d":"2025-07-31","o":8.95,"h":9.28,"l":7.83,"c":7.9,"v":252700},{"d":"2025-08-01","o":7.6,"h":8.13,"l":7.41,"c":7.49,"v":129100},{"d":"2025-08-04","o":7.46,"h":8.21,"l":6.72,"c":6.78,"v":308200},{"d":"2025-08-05","o":6.91,"h":7.25,"l":6.8,"c":7.05,"v":182600},{"d":"2025-08-06","o":7.19,"h":7.34,"l":6.34,"c":6.47,"v":222200},{"d":"2025-08-07","o":6.65,"h":7.5,"l":6.5,"c":7.5,"v":292800},{"d":"2025-08-08","o":7.54,"h":7.58,"l":6.92,"c":7.07,"v":172400},{"d":"2025-08-11","o":7.08,"h":7.24,"l":6.66,"c":6.78,"v":195100},{"d":"2025-08-12","o":6.83,"h":7.15,"l":6.65,"c":6.93,"v":165600},{"d":"2025-08-13","o":7.14,"h":7.15,"l":6.53,"c":6.77,"v":237400},{"d":"2025-08-14","o":6.76,"h":6.8,"l":6,"c":6.4,"v":232400},{"d":"2025-08-15","o":6.3,"h":6.35,"l":5.99,"c":6,"v":168600},{"d":"2025-08-18","o":6,"h":6.27,"l":5.67,"c":6.01,"v":149100},{"d":"2025-08-19","o":6.09,"h":6.2,"l":5.62,"c":5.72,"v":88200},{"d":"2025-08-20","o":5.73,"h":5.73,"l":5.27,"c":5.56,"v":122500},{"d":"2025-08-21","o":5.55,"h":6.16,"l":5.45,"c":5.94,"v":72500},{"d":"2025-08-22","o":5.94,"h":6.19,"l":5.85,"c":5.99,"v":137600},{"d":"2025-08-25","o":6.11,"h":6.15,"l":5.26,"c":5.27,"v":248000},{"d":"2025-08-26","o":5.35,"h":5.6,"l":5.34,"c":5.47,"v":87100},{"d":"2025-08-27","o":5.45,"h":5.64,"l":5.11,"c":5.13,"v":186500},{"d":"2025-08-28","o":5.25,"h":5.33,"l":5.01,"c":5.07,"v":113700},{"d":"2025-08-29","o":5.05,"h":5.54,"l":4.76,"c":4.92,"v":224300},{"d":"2025-09-02","o":4.8,"h":4.91,"l":4.36,"c":4.39,"v":247700},{"d":"2025-09-03","o":4.36,"h":4.6,"l":4.16,"c":4.25,"v":108000},{"d":"2025-09-04","o":4.21,"h":4.21,"l":3.75,"c":4.13,"v":291000},{"d":"2025-09-05","o":4.18,"h":4.35,"l":3.85,"c":4.11,"v":161300},{"d":"2025-09-08","o":4.11,"h":4.35,"l":3.74,"c":3.74,"v":919700},{"d":"2025-09-09","o":3.73,"h":3.73,"l":3.25,"c":3.48,"v":455900},{"d":"2025-09-10","o":3.42,"h":3.74,"l":3.4,"c":3.61,"v":257900},{"d":"2025-09-11","o":3.54,"h":4.07,"l":3.52,"c":3.87,"v":315300},{"d":"2025-09-12","o":3.79,"h":3.89,"l":3.51,"c":3.6,"v":314400},{"d":"2025-09-15","o":3.6,"h":3.65,"l":3.23,"c":3.25,"v":472500},{"d":"2025-09-16","o":3.4,"h":3.43,"l":3.25,"c":3.29,"v":547000},{"d":"2025-09-17","o":3.3,"h":3.5,"l":3.07,"c":3.18,"v":313200},{"d":"2025-09-18","o":3.21,"h":3.28,"l":3.06,"c":3.07,"v":263800},{"d":"2025-09-19","o":3.07,"h":3.21,"l":3.03,"c":3.1,"v":621900},{"d":"2025-09-22","o":3.18,"h":3.87,"l":3.1,"c":3.72,"v":1177800},{"d":"2025-09-23","o":3.66,"h":3.69,"l":3.15,"c":3.45,"v":1617400},{"d":"2025-09-24","o":3.48,"h":3.93,"l":3.28,"c":3.8,"v":842700},{"d":"2025-09-25","o":3.7,"h":4.08,"l":3.52,"c":4.03,"v":619700},{"d":"2025-09-26","o":4,"h":4.01,"l":3.72,"c":3.89,"v":309100},{"d":"2025-09-29","o":3.74,"h":3.89,"l":3.5,"c":3.61,"v":249300},{"d":"2025-09-30","o":3.55,"h":3.7,"l":3.5,"c":3.64,"v":157700},{"d":"2025-10-01","o":3.59,"h":3.73,"l":3.39,"c":3.43,"v":215800},{"d":"2025-10-02","o":3.5,"h":3.59,"l":3.4,"c":3.54,"v":198400},{"d":"2025-10-03","o":3.56,"h":4.04,"l":3.55,"c":3.9,"v":585900},{"d":"2025-10-06","o":3.9,"h":5.22,"l":3.82,"c":4.98,"v":1663000},{"d":"2025-10-07","o":5.05,"h":5.14,"l":4.3,"c":4.7,"v":925700},{"d":"2025-10-08","o":4.78,"h":4.8,"l":4.3,"c":4.36,"v":363800},{"d":"2025-10-09","o":4.51,"h":5.59,"l":4.46,"c":5.48,"v":1319500},{"d":"2025-10-10","o":5.69,"h":5.85,"l":4.35,"c":4.41,"v":1196900},{"d":"2025-10-13","o":4.78,"h":5.18,"l":4.72,"c":4.91,"v":560200},{"d":"2025-10-14","o":4.89,"h":6.6,"l":4.73,"c":6.26,"v":1157400},{"d":"2025-10-15","o":6.7,"h":6.86,"l":6.13,"c":6.3,"v":727800},{"d":"2025-10-16","o":6.33,"h":6.38,"l":5.27,"c":5.72,"v":603100},{"d":"2025-10-17","o":5.64,"h":5.99,"l":5.55,"c":5.77,"v":255600},{"d":"2025-10-20","o":5.94,"h":6.7,"l":5.75,"c":5.85,"v":495200},{"d":"2025-10-21","o":5.93,"h":6.28,"l":5.43,"c":5.83,"v":269100},{"d":"2025-10-22","o":5.83,"h":5.83,"l":4.63,"c":4.96,"v":571100},{"d":"2025-10-23","o":4.89,"h":5.18,"l":4.72,"c":5,"v":225200},{"d":"2025-10-24","o":5.26,"h":5.45,"l":5.07,"c":5.42,"v":234400},{"d":"2025-10-27","o":5.48,"h":5.55,"l":4.91,"c":5.01,"v":251700},{"d":"2025-10-28","o":5.1,"h":5.35,"l":4.76,"c":4.84,"v":333200},{"d":"2025-10-29","o":4.82,"h":5.2,"l":4.78,"c":5.05,"v":154500},{"d":"2025-10-30","o":4.95,"h":5.32,"l":4.82,"c":5.22,"v":186300},{"d":"2025-10-31","o":5.17,"h":5.3,"l":4.95,"c":5.01,"v":123800},{"d":"2025-11-03","o":5,"h":5.07,"l":4.69,"c":4.74,"v":152400},{"d":"2025-11-04","o":4.67,"h":4.92,"l":4.41,"c":4.86,"v":139300},{"d":"2025-11-05","o":4.84,"h":5.08,"l":4.7,"c":5,"v":79200},{"d":"2025-11-06","o":4.95,"h":5,"l":4.4,"c":4.41,"v":119600},{"d":"2025-11-07","o":4.36,"h":4.38,"l":3.87,"c":4.35,"v":240400},{"d":"2025-11-10","o":4.39,"h":4.55,"l":4.33,"c":4.46,"v":76700},{"d":"2025-11-11","o":4.41,"h":4.45,"l":4.09,"c":4.22,"v":93500},{"d":"2025-11-12","o":4.26,"h":4.26,"l":3.91,"c":4.02,"v":115700},{"d":"2025-11-13","o":4.02,"h":4.02,"l":3.8,"c":3.83,"v":108400},{"d":"2025-11-14","o":3.6,"h":4.1,"l":3.6,"c":3.82,"v":162400},{"d":"2025-11-17","o":3.67,"h":3.73,"l":3.39,"c":3.41,"v":149400},{"d":"2025-11-18","o":3.38,"h":3.6,"l":3.36,"c":3.53,"v":147300},{"d":"2025-11-19","o":3.48,"h":3.9,"l":3.4,"c":3.65,"v":124000},{"d":"2025-11-20","o":3.81,"h":4.16,"l":3.55,"c":3.6,"v":162300},{"d":"2025-11-21","o":3.51,"h":3.64,"l":3.31,"c":3.55,"v":122500},{"d":"2025-11-24","o":3.51,"h":3.81,"l":3.44,"c":3.74,"v":121500},{"d":"2025-11-25","o":3.78,"h":4.03,"l":3.57,"c":3.97,"v":89400},{"d":"2025-11-26","o":3.99,"h":4.13,"l":3.79,"c":3.84,"v":56800},{"d":"2025-11-28","o":3.84,"h":4.13,"l":3.84,"c":4,"v":40200},{"d":"2025-12-01","o":3.9,"h":3.9,"l":3.63,"c":3.66,"v":50100},{"d":"2025-12-02","o":3.66,"h":3.95,"l":3.63,"c":3.8,"v":75700},{"d":"2025-12-03","o":3.78,"h":3.94,"l":3.68,"c":3.9,"v":101400},{"d":"2025-12-04","o":3.85,"h":4,"l":3.8,"c":3.95,"v":121100},{"d":"2025-12-05","o":3.93,"h":4.05,"l":3.81,"c":3.84,"v":56700},{"d":"2025-12-08","o":3.84,"h":3.9,"l":3.65,"c":3.7,"v":71100},{"d":"2025-12-09","o":3.65,"h":3.83,"l":3.58,"c":3.59,"v":94900},{"d":"2025-12-10","o":3.71,"h":3.79,"l":3.5,"c":3.74,"v":106400},{"d":"2025-12-11","o":3.7,"h":3.89,"l":3.6,"c":3.81,"v":59700},{"d":"2025-12-12","o":3.78,"h":3.92,"l":3.69,"c":3.73,"v":53300},{"d":"2025-12-15","o":3.72,"h":3.73,"l":3.24,"c":3.24,"v":99700},{"d":"2025-12-16","o":3.19,"h":3.39,"l":3.15,"c":3.29,"v":74700},{"d":"2025-12-17","o":3.3,"h":3.38,"l":3.15,"c":3.17,"v":99300},{"d":"2025-12-18","o":3.25,"h":3.28,"l":2.97,"c":2.97,"v":176200},{"d":"2025-12-19","o":2.99,"h":3.22,"l":2.96,"c":3.16,"v":143700},{"d":"2025-12-22","o":3.15,"h":3.3,"l":3.02,"c":3.14,"v":138900},{"d":"2025-12-23","o":3.09,"h":3.35,"l":3.02,"c":3.22,"v":129400},{"d":"2025-12-24","o":3.2,"h":3.4,"l":3.2,"c":3.31,"v":52400},{"d":"2025-12-26","o":3.27,"h":3.35,"l":3.18,"c":3.22,"v":50000},{"d":"2025-12-29","o":3.15,"h":3.27,"l":2.93,"c":2.98,"v":168000},{"d":"2025-12-30","o":3,"h":3.04,"l":2.76,"c":2.76,"v":133200},{"d":"2025-12-31","o":2.8,"h":2.9,"l":2.6,"c":2.63,"v":347400},{"d":"2026-01-02","o":2.69,"h":2.74,"l":2.52,"c":2.71,"v":171700},{"d":"2026-01-05","o":2.73,"h":3.1,"l":2.68,"c":2.95,"v":161100},{"d":"2026-01-06","o":2.98,"h":3.18,"l":2.78,"c":2.98,"v":293000},{"d":"2026-01-07","o":2.94,"h":2.97,"l":2.76,"c":2.81,"v":80300},{"d":"2026-01-08","o":2.78,"h":3,"l":2.77,"c":2.9,"v":107900},{"d":"2026-01-09","o":2.91,"h":2.98,"l":2.78,"c":2.83,"v":149000},{"d":"2026-01-12","o":2.81,"h":2.81,"l":2.68,"c":2.72,"v":76200},{"d":"2026-01-13","o":2.72,"h":2.8,"l":2.6,"c":2.76,"v":110600},{"d":"2026-01-14","o":2.68,"h":2.74,"l":2.61,"c":2.73,"v":92600},{"d":"2026-01-15","o":2.75,"h":2.75,"l":2.48,"c":2.58,"v":522500},{"d":"2026-01-16","o":2.61,"h":2.7,"l":2.47,"c":2.58,"v":128400},{"d":"2026-01-20","o":2.52,"h":2.61,"l":2.43,"c":2.45,"v":131400},{"d":"2026-01-21","o":2.44,"h":2.63,"l":2.42,"c":2.58,"v":69400},{"d":"2026-01-22","o":2.53,"h":2.71,"l":2.51,"c":2.7,"v":88700},{"d":"2026-01-23","o":2.66,"h":2.71,"l":2.51,"c":2.59,"v":3112200},{"d":"2026-01-26","o":2.96,"h":3.35,"l":2.33,"c":2.4,"v":39134800},{"d":"2026-01-27","o":2.06,"h":2.38,"l":1.91,"c":2.32,"v":2174800},{"d":"2026-01-28","o":2.29,"h":2.42,"l":2.25,"c":2.33,"v":602200},{"d":"2026-01-29","o":2.35,"h":2.35,"l":1.97,"c":2.11,"v":861500},{"d":"2026-01-30","o":2.04,"h":2.1,"l":1.8,"c":1.86,"v":787300},{"d":"2026-02-02","o":1.78,"h":1.85,"l":1.67,"c":1.7,"v":635800},{"d":"2026-02-03","o":1.71,"h":1.78,"l":1.66,"c":1.69,"v":261200},{"d":"2026-02-04","o":1.69,"h":1.82,"l":1.59,"c":1.72,"v":482600},{"d":"2026-02-05","o":1.66,"h":1.66,"l":1.33,"c":1.36,"v":688700},{"d":"2026-02-06","o":1.39,"h":1.41,"l":1.14,"c":1.4,"v":894900},{"d":"2026-02-09","o":1.41,"h":1.56,"l":1.32,"c":1.49,"v":432500},{"d":"2026-02-10","o":1.5,"h":1.52,"l":1.25,"c":1.27,"v":832300},{"d":"2026-02-11","o":1.26,"h":1.26,"l":1.15,"c":1.19,"v":329800},{"d":"2026-02-12","o":1.19,"h":1.21,"l":1.06,"c":1.06,"v":337900},{"d":"2026-02-13","o":1.13,"h":1.27,"l":1.11,"c":1.17,"v":432900},{"d":"2026-02-17","o":1.24,"h":1.32,"l":1.14,"c":1.19,"v":1123300},{"d":"2026-02-18","o":1.21,"h":1.25,"l":1.14,"c":1.15,"v":287400},{"d":"2026-02-19","o":1.12,"h":1.14,"l":1.07,"c":1.13,"v":237900},{"d":"2026-02-20","o":1.12,"h":1.19,"l":1.11,"c":1.15,"v":237300},{"d":"2026-02-23","o":1.11,"h":1.13,"l":1.03,"c":1.07,"v":295600},{"d":"2026-02-24","o":1.06,"h":1.16,"l":1.05,"c":1.12,"v":212300},{"d":"2026-02-25","o":1.15,"h":1.2,"l":1.13,"c":1.15,"v":182100},{"d":"2026-02-26","o":1.15,"h":1.17,"l":1.1,"c":1.16,"v":167400},{"d":"2026-02-27","o":1.12,"h":1.12,"l":1.07,"c":1.1,"v":198500},{"d":"2026-03-02","o":1.03,"h":1.1,"l":1.03,"c":1.06,"v":187000},{"d":"2026-03-03","o":1,"h":1.07,"l":0.98,"c":1.06,"v":258700},{"d":"2026-03-04","o":1.02,"h":1.07,"l":0.96,"c":1.05,"v":273500},{"d":"2026-03-05","o":1.06,"h":1.12,"l":1,"c":1.05,"v":215600},{"d":"2026-03-06","o":1.04,"h":1.05,"l":1,"c":1.03,"v":132400},{"d":"2026-03-09","o":1.02,"h":1.08,"l":0.93,"c":1.06,"v":260200},{"d":"2026-03-10","o":1.06,"h":1.08,"l":1.02,"c":1.05,"v":147900},{"d":"2026-03-11","o":1.04,"h":1.09,"l":1.03,"c":1.08,"v":119600},{"d":"2026-03-12","o":1.06,"h":1.06,"l":0.97,"c":1,"v":179400},{"d":"2026-03-13","o":1.04,"h":1.04,"l":0.89,"c":0.95,"v":365300},{"d":"2026-03-16","o":1.01,"h":1.03,"l":0.95,"c":0.96,"v":203500},{"d":"2026-03-17","o":0.96,"h":1.13,"l":0.96,"c":1.01,"v":657600},{"d":"2026-03-18","o":1,"h":1,"l":0.93,"c":0.94,"v":374700},{"d":"2026-03-19","o":0.91,"h":0.94,"l":0.81,"c":0.83,"v":363900},{"d":"2026-03-20","o":0.86,"h":0.87,"l":0.78,"c":0.8,"v":280600},{"d":"2026-03-23","o":0.85,"h":0.88,"l":0.79,"c":0.84,"v":153700},{"d":"2026-03-24","o":0.84,"h":0.9,"l":0.81,"c":0.86,"v":172700},{"d":"2026-03-25","o":0.88,"h":0.89,"l":0.84,"c":0.86,"v":106300},{"d":"2026-03-26","o":0.86,"h":0.92,"l":0.83,"c":0.86,"v":211700},{"d":"2026-03-27","o":0.89,"h":0.89,"l":0.75,"c":0.8,"v":304200},{"d":"2026-03-30","o":0.8,"h":0.85,"l":0.75,"c":0.76,"v":122400},{"d":"2026-03-31","o":0.75,"h":0.8,"l":0.74,"c":0.8,"v":220376},{"d":"2026-04-01","o":0.81,"h":0.89,"l":0.79,"c":0.86,"v":207845},{"d":"2026-04-02","o":0.84,"h":0.87,"l":0.7,"c":0.72,"v":670881},{"d":"2026-04-06","o":0.73,"h":0.74,"l":0.58,"c":0.58,"v":762263},{"d":"2026-04-07","o":0.58,"h":0.6,"l":0.51,"c":0.59,"v":1000917},{"d":"2026-04-08","o":0.62,"h":0.67,"l":0.54,"c":0.67,"v":1085332},{"d":"2026-04-09","o":1,"h":1.42,"l":0.85,"c":1.03,"v":351105818},{"d":"2026-04-10","o":0.97,"h":1.01,"l":0.81,"c":0.81,"v":20569557},{"d":"2026-04-13","o":0.79,"h":1,"l":0.68,"c":0.89,"v":12873578},{"d":"2026-04-14","o":0.93,"h":1.78,"l":0.89,"c":1.65,"v":78217029},{"d":"2026-04-15","o":1.01,"h":1.1,"l":0.92,"c":1.01,"v":20931844},{"d":"2026-04-16","o":0.95,"h":1.06,"l":0.9,"c":1.04,"v":9770404},{"d":"2026-04-17","o":0.96,"h":1.01,"l":0.92,"c":0.93,"v":4821783},{"d":"2026-04-20","o":0.89,"h":1.08,"l":0.85,"c":0.98,"v":6420420},{"d":"2026-04-21","o":0.96,"h":1,"l":0.88,"c":0.88,"v":3992551},{"d":"2026-04-22","o":0.9,"h":0.91,"l":0.85,"c":0.86,"v":2221446},{"d":"2026-04-23","o":0.85,"h":0.85,"l":0.72,"c":0.74,"v":3585060},{"d":"2026-04-24","o":0.74,"h":0.75,"l":0.7,"c":0.74,"v":1634387},{"d":"2026-04-27","o":0.71,"h":0.75,"l":0.67,"c":0.72,"v":1928044},{"d":"2026-04-28","o":0.71,"h":0.77,"l":0.69,"c":0.73,"v":1072582},{"d":"2026-04-29","o":0.69,"h":0.74,"l":0.64,"c":0.71,"v":10483871},{"d":"2026-04-30","o":0.71,"h":0.71,"l":0.67,"c":0.7,"v":1808686},{"d":"2026-05-01","o":0.7,"h":0.77,"l":0.68,"c":0.76,"v":2315137},{"d":"2026-05-04","o":0.75,"h":0.81,"l":0.74,"c":0.75,"v":1443421},{"d":"2026-05-05","o":0.77,"h":0.78,"l":0.69,"c":0.69,"v":1820853},{"d":"2026-05-06","o":0.71,"h":0.71,"l":0.69,"c":0.71,"v":1033338},{"d":"2026-05-07","o":0.7,"h":0.72,"l":0.66,"c":0.69,"v":1522068},{"d":"2026-05-08","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":1239908},{"d":"2026-05-11","o":0.68,"h":0.74,"l":0.67,"c":0.74,"v":1603863},{"d":"2026-05-12","o":0.73,"h":0.74,"l":0.69,"c":0.69,"v":806414},{"d":"2026-05-13","o":0.7,"h":0.71,"l":0.67,"c":0.7,"v":777217},{"d":"2026-05-14","o":0.7,"h":0.76,"l":0.68,"c":0.71,"v":1490729},{"d":"2026-05-15","o":0.67,"h":0.7,"l":0.66,"c":0.67,"v":1606100},{"d":"2026-05-18","o":0.67,"h":0.67,"l":0.63,"c":0.63,"v":848294},{"d":"2026-05-19","o":0.63,"h":0.72,"l":0.63,"c":0.65,"v":1462186}]