[{"d":"2025-06-11","o":23.65,"h":25.3,"l":22,"c":24.68,"v":3079300},{"d":"2025-06-12","o":24.05,"h":24.99,"l":23.17,"c":24,"v":208700},{"d":"2025-06-13","o":23.59,"h":23.86,"l":23.2,"c":23.66,"v":127700},{"d":"2025-06-16","o":23.89,"h":23.89,"l":23.3,"c":23.5,"v":145200},{"d":"2025-06-17","o":23.24,"h":23.7,"l":23,"c":23.58,"v":138200},{"d":"2025-06-18","o":23.59,"h":23.78,"l":23.31,"c":23.44,"v":72900},{"d":"2025-06-20","o":23.41,"h":23.69,"l":22.57,"c":22.57,"v":189800},{"d":"2025-06-23","o":22.59,"h":22.94,"l":22.33,"c":22.58,"v":100200},{"d":"2025-06-24","o":22.9,"h":23,"l":22.24,"c":22.43,"v":46400},{"d":"2025-06-25","o":22.16,"h":22.69,"l":21.76,"c":22.15,"v":89900},{"d":"2025-06-26","o":22.15,"h":22.66,"l":21,"c":21.05,"v":253200},{"d":"2025-06-27","o":21.11,"h":22.41,"l":21,"c":22.34,"v":217500},{"d":"2025-06-30","o":22.22,"h":22.45,"l":21.04,"c":21.52,"v":136600},{"d":"2025-07-01","o":21.17,"h":21.91,"l":20.23,"c":21.6,"v":121900},{"d":"2025-07-02","o":20.9,"h":21.92,"l":20.2,"c":20.7,"v":67600},{"d":"2025-07-03","o":20.88,"h":21.13,"l":20.5,"c":21.13,"v":29400},{"d":"2025-07-07","o":21.01,"h":22.53,"l":21,"c":21.69,"v":134700},{"d":"2025-07-08","o":21.95,"h":22.68,"l":21.18,"c":21.5,"v":95900},{"d":"2025-07-09","o":21.81,"h":21.94,"l":21.03,"c":21.09,"v":107900},{"d":"2025-07-10","o":21.41,"h":21.42,"l":20.21,"c":20.92,"v":136700},{"d":"2025-07-11","o":20.53,"h":21,"l":20.05,"c":20.05,"v":59600},{"d":"2025-07-14","o":20.05,"h":20.72,"l":19.68,"c":20.44,"v":123500},{"d":"2025-07-15","o":20.64,"h":21.3,"l":20.23,"c":20.68,"v":183200},{"d":"2025-07-16","o":20.82,"h":21.41,"l":20.35,"c":21.32,"v":37400},{"d":"2025-07-17","o":21.12,"h":21.57,"l":20.42,"c":20.7,"v":79300},{"d":"2025-07-18","o":21.01,"h":21.18,"l":20.29,"c":20.29,"v":36200},{"d":"2025-07-21","o":20.35,"h":21.93,"l":20.22,"c":21.59,"v":68300},{"d":"2025-07-22","o":21.84,"h":21.84,"l":20.81,"c":21.41,"v":69200},{"d":"2025-07-23","o":21.5,"h":21.6,"l":20.67,"c":20.82,"v":77900},{"d":"2025-07-24","o":21.43,"h":21.89,"l":21.05,"c":21.74,"v":73200},{"d":"2025-07-25","o":21.69,"h":21.69,"l":21.06,"c":21.31,"v":63700},{"d":"2025-07-28","o":21.6,"h":21.6,"l":20.81,"c":21.24,"v":52300},{"d":"2025-07-29","o":21.32,"h":21.45,"l":20.17,"c":20.44,"v":119700},{"d":"2025-07-30","o":19.93,"h":20.8,"l":19.3,"c":19.72,"v":165600},{"d":"2025-07-31","o":19.67,"h":20.16,"l":19.41,"c":19.98,"v":107000},{"d":"2025-08-01","o":19.78,"h":20.35,"l":19.61,"c":19.9,"v":114600},{"d":"2025-08-04","o":19.82,"h":20.3,"l":19.41,"c":19.5,"v":94400},{"d":"2025-08-05","o":19.62,"h":19.83,"l":19.48,"c":19.74,"v":33200},{"d":"2025-08-06","o":19.65,"h":20.49,"l":19.4,"c":19.99,"v":104400},{"d":"2025-08-07","o":20.19,"h":20.19,"l":19.51,"c":19.7,"v":36300},{"d":"2025-08-08","o":19.88,"h":20.17,"l":18.82,"c":19.09,"v":130200},{"d":"2025-08-11","o":19.16,"h":19.29,"l":18.5,"c":18.68,"v":169600},{"d":"2025-08-12","o":20.15,"h":20.15,"l":19,"c":19.86,"v":272500},{"d":"2025-08-13","o":19.46,"h":20.85,"l":19.32,"c":20.78,"v":349600},{"d":"2025-08-14","o":20.5,"h":22.42,"l":19.75,"c":21.85,"v":207500},{"d":"2025-08-15","o":21.9,"h":21.9,"l":20.8,"c":21.47,"v":51200},{"d":"2025-08-18","o":21.47,"h":22.45,"l":21.27,"c":22.11,"v":107100},{"d":"2025-08-19","o":22.25,"h":22.7,"l":20.96,"c":21.53,"v":173500},{"d":"2025-08-20","o":21.76,"h":22.07,"l":21.48,"c":21.84,"v":46000},{"d":"2025-08-21","o":21.84,"h":22.29,"l":21.39,"c":21.88,"v":41500},{"d":"2025-08-22","o":22.16,"h":22.68,"l":21.72,"c":22.66,"v":56500},{"d":"2025-08-25","o":22.7,"h":23.79,"l":22.7,"c":22.8,"v":135600},{"d":"2025-08-26","o":22.91,"h":23.14,"l":22.64,"c":22.8,"v":49800},{"d":"2025-08-27","o":22.81,"h":23.78,"l":22.3,"c":23.37,"v":89700},{"d":"2025-08-28","o":23.51,"h":23.51,"l":22.08,"c":22.41,"v":44200},{"d":"2025-08-29","o":22.69,"h":23.01,"l":22.28,"c":22.64,"v":51300},{"d":"2025-09-02","o":22.53,"h":22.7,"l":22.15,"c":22.25,"v":42000},{"d":"2025-09-03","o":22.11,"h":22.75,"l":22.11,"c":22.59,"v":46500},{"d":"2025-09-04","o":22.81,"h":23.14,"l":22.1,"c":22.44,"v":73800},{"d":"2025-09-05","o":22.35,"h":22.44,"l":21.14,"c":21.3,"v":91300},{"d":"2025-09-08","o":21.3,"h":21.79,"l":20.83,"c":21.74,"v":85100},{"d":"2025-09-09","o":21.9,"h":22.02,"l":21.3,"c":21.6,"v":53200},{"d":"2025-09-10","o":21.52,"h":21.83,"l":21.01,"c":21.14,"v":56400},{"d":"2025-09-11","o":21.23,"h":21.41,"l":20.74,"c":20.93,"v":111800},{"d":"2025-09-12","o":20.68,"h":21.59,"l":20.38,"c":21,"v":93000},{"d":"2025-09-15","o":21.17,"h":21.47,"l":20.32,"c":20.49,"v":78700},{"d":"2025-09-16","o":20.6,"h":21.6,"l":20.35,"c":20.64,"v":147400},{"d":"2025-09-17","o":20.87,"h":21.14,"l":20.55,"c":20.61,"v":189100},{"d":"2025-09-18","o":21,"h":21.6,"l":20.9,"c":21.16,"v":210500},{"d":"2025-09-19","o":21.15,"h":21.33,"l":20.33,"c":20.56,"v":1235000},{"d":"2025-09-22","o":20.76,"h":21.14,"l":20.56,"c":20.99,"v":178200},{"d":"2025-09-23","o":20.95,"h":21.2,"l":20.16,"c":20.32,"v":155500},{"d":"2025-09-24","o":20.24,"h":20.33,"l":19.06,"c":19.12,"v":132500},{"d":"2025-09-25","o":19.09,"h":19.98,"l":18.81,"c":19.29,"v":234100},{"d":"2025-09-26","o":19.4,"h":20.06,"l":19.16,"c":19.52,"v":176300},{"d":"2025-09-29","o":19.46,"h":19.99,"l":19,"c":19.19,"v":167800},{"d":"2025-09-30","o":19.5,"h":20.19,"l":19.3,"c":19.77,"v":166800},{"d":"2025-10-01","o":19.77,"h":19.99,"l":17.61,"c":17.88,"v":353100},{"d":"2025-10-02","o":18.29,"h":18.36,"l":16.72,"c":17.26,"v":401500},{"d":"2025-10-03","o":17.11,"h":18.1,"l":17.11,"c":17.69,"v":407100},{"d":"2025-10-06","o":17.84,"h":17.9,"l":16.97,"c":17.2,"v":286400},{"d":"2025-10-07","o":17.4,"h":18,"l":17.16,"c":17.85,"v":178500},{"d":"2025-10-08","o":17.95,"h":18.24,"l":17.53,"c":17.56,"v":196900},{"d":"2025-10-09","o":17.26,"h":17.49,"l":16.35,"c":16.38,"v":298200},{"d":"2025-10-10","o":16.49,"h":17.98,"l":16.49,"c":17.64,"v":301800},{"d":"2025-10-13","o":17.7,"h":18.07,"l":17.35,"c":18.05,"v":228900},{"d":"2025-10-14","o":18.12,"h":18.28,"l":17.85,"c":18.28,"v":73800},{"d":"2025-10-15","o":18.29,"h":18.4,"l":17.97,"c":18.28,"v":93700},{"d":"2025-10-16","o":18.2,"h":18.25,"l":17.23,"c":17.6,"v":140500},{"d":"2025-10-17","o":17.58,"h":17.91,"l":17.27,"c":17.91,"v":118100},{"d":"2025-10-20","o":17.93,"h":18.55,"l":17.89,"c":18.05,"v":143200},{"d":"2025-10-21","o":17.83,"h":18.85,"l":17.83,"c":18.82,"v":235900},{"d":"2025-10-22","o":18.75,"h":18.91,"l":18.18,"c":18.85,"v":204700},{"d":"2025-10-23","o":18.97,"h":20,"l":18.11,"c":18.77,"v":164600},{"d":"2025-10-24","o":18.88,"h":19.25,"l":18.77,"c":18.94,"v":99600},{"d":"2025-10-27","o":19,"h":19.7,"l":18.8,"c":19.54,"v":128100},{"d":"2025-10-28","o":19.43,"h":19.52,"l":18.48,"c":18.96,"v":116900},{"d":"2025-10-29","o":20.6,"h":20.6,"l":18.96,"c":19.24,"v":139300},{"d":"2025-10-30","o":19.12,"h":19.58,"l":19.12,"c":19.5,"v":140200},{"d":"2025-10-31","o":19.43,"h":19.76,"l":19.32,"c":19.43,"v":97500},{"d":"2025-11-03","o":19.51,"h":19.51,"l":18.64,"c":18.7,"v":83500},{"d":"2025-11-04","o":18.76,"h":19.1,"l":18.43,"c":18.49,"v":72400},{"d":"2025-11-05","o":18.97,"h":19.01,"l":18.74,"c":18.78,"v":90700},{"d":"2025-11-06","o":18.73,"h":19.07,"l":17.93,"c":18.21,"v":89600},{"d":"2025-11-07","o":18.23,"h":18.5,"l":17.73,"c":17.83,"v":69600},{"d":"2025-11-10","o":17.83,"h":18.26,"l":17.62,"c":17.79,"v":90900},{"d":"2025-11-11","o":17.69,"h":18.01,"l":17.65,"c":17.92,"v":60600},{"d":"2025-11-12","o":17.94,"h":18.36,"l":17.73,"c":18.29,"v":111200},{"d":"2025-11-13","o":17.95,"h":18.83,"l":17.95,"c":18.7,"v":91000},{"d":"2025-11-14","o":18.46,"h":19.49,"l":18.46,"c":19.28,"v":73900},{"d":"2025-11-17","o":19.55,"h":19.55,"l":18.37,"c":18.68,"v":93000},{"d":"2025-11-18","o":18.6,"h":19.31,"l":18.01,"c":19.17,"v":60700},{"d":"2025-11-19","o":19.01,"h":19.27,"l":18.22,"c":18.28,"v":63800},{"d":"2025-11-20","o":18.54,"h":18.58,"l":17.8,"c":17.84,"v":99200},{"d":"2025-11-21","o":17.77,"h":18.47,"l":17.77,"c":18.14,"v":87800},{"d":"2025-11-24","o":17.94,"h":18.28,"l":17.72,"c":18.03,"v":107900},{"d":"2025-11-25","o":18.34,"h":18.63,"l":18.08,"c":18.52,"v":89000},{"d":"2025-11-26","o":18.52,"h":18.98,"l":18.52,"c":18.98,"v":72300},{"d":"2025-11-28","o":18.87,"h":19.16,"l":18.87,"c":19.03,"v":34500},{"d":"2025-12-01","o":19.05,"h":19.05,"l":18.61,"c":18.62,"v":105800},{"d":"2025-12-02","o":18.86,"h":19.03,"l":18.57,"c":18.75,"v":80300},{"d":"2025-12-03","o":18.85,"h":18.97,"l":18.66,"c":18.7,"v":79100},{"d":"2025-12-04","o":18.7,"h":18.88,"l":18.42,"c":18.45,"v":76600},{"d":"2025-12-05","o":18.7,"h":18.7,"l":17.81,"c":17.95,"v":74600},{"d":"2025-12-08","o":18.1,"h":18.31,"l":17.93,"c":18.07,"v":60400},{"d":"2025-12-09","o":18.01,"h":19.21,"l":17.8,"c":18.9,"v":149500},{"d":"2025-12-10","o":18.84,"h":19.39,"l":18.66,"c":18.92,"v":96700},{"d":"2025-12-11","o":19.06,"h":19.6,"l":19.05,"c":19.41,"v":174100},{"d":"2025-12-12","o":19.51,"h":20.48,"l":19.51,"c":20.22,"v":169200},{"d":"2025-12-15","o":20.25,"h":20.3,"l":19.8,"c":20.11,"v":94800},{"d":"2025-12-16","o":20.19,"h":20.42,"l":19.81,"c":20.24,"v":92200},{"d":"2025-12-17","o":20.25,"h":20.46,"l":20.13,"c":20.32,"v":56200},{"d":"2025-12-18","o":20.6,"h":21.12,"l":20.27,"c":20.95,"v":91900},{"d":"2025-12-19","o":20.86,"h":21.07,"l":20.5,"c":20.68,"v":137700},{"d":"2025-12-22","o":20.58,"h":21.58,"l":20.44,"c":21.5,"v":128300},{"d":"2025-12-23","o":21.45,"h":21.52,"l":20.99,"c":21.19,"v":105700},{"d":"2025-12-24","o":21.25,"h":21.58,"l":21.22,"c":21.33,"v":30800},{"d":"2025-12-26","o":21.31,"h":21.63,"l":21.2,"c":21.48,"v":82500},{"d":"2025-12-29","o":21.46,"h":21.9,"l":21.24,"c":21.34,"v":100600},{"d":"2025-12-30","o":21.28,"h":21.68,"l":21.15,"c":21.37,"v":76200},{"d":"2025-12-31","o":21.39,"h":21.52,"l":20.97,"c":21.01,"v":88100},{"d":"2026-01-02","o":21.11,"h":21.11,"l":20.03,"c":20.16,"v":50200},{"d":"2026-01-05","o":20.07,"h":20.78,"l":20.07,"c":20.37,"v":50100},{"d":"2026-01-06","o":20.21,"h":20.28,"l":19.45,"c":19.67,"v":44500},{"d":"2026-01-07","o":20,"h":20.05,"l":18.78,"c":19,"v":100400},{"d":"2026-01-08","o":18.81,"h":19.23,"l":18.81,"c":18.99,"v":90000},{"d":"2026-01-09","o":19.14,"h":19.62,"l":18.53,"c":18.65,"v":51300},{"d":"2026-01-12","o":18.65,"h":19.12,"l":18.53,"c":18.56,"v":98900},{"d":"2026-01-13","o":18.75,"h":18.78,"l":18.1,"c":18.42,"v":95100},{"d":"2026-01-14","o":18.43,"h":18.75,"l":18.05,"c":18.48,"v":85200},{"d":"2026-01-15","o":18.41,"h":18.64,"l":18.35,"c":18.41,"v":50200},{"d":"2026-01-16","o":18.29,"h":19.03,"l":18.05,"c":18.05,"v":59900},{"d":"2026-01-20","o":18.05,"h":18.45,"l":17.9,"c":18.03,"v":110200},{"d":"2026-01-21","o":18.02,"h":18.58,"l":17.55,"c":18.13,"v":67300},{"d":"2026-01-22","o":18.17,"h":18.72,"l":18.17,"c":18.52,"v":133700},{"d":"2026-01-23","o":18.63,"h":18.83,"l":17.98,"c":18.2,"v":98500},{"d":"2026-01-26","o":18.16,"h":18.5,"l":17.5,"c":17.78,"v":57300},{"d":"2026-01-27","o":17.95,"h":18.1,"l":17.31,"c":17.36,"v":91900},{"d":"2026-01-28","o":17.35,"h":17.46,"l":17.07,"c":17.19,"v":65000},{"d":"2026-01-29","o":17.27,"h":17.69,"l":16.73,"c":17.69,"v":118800},{"d":"2026-01-30","o":17.45,"h":17.95,"l":17.32,"c":17.81,"v":65700},{"d":"2026-02-02","o":17.85,"h":18.32,"l":17.85,"c":18.18,"v":70900},{"d":"2026-02-03","o":18.17,"h":18.28,"l":17.49,"c":17.5,"v":87300},{"d":"2026-02-04","o":17.67,"h":18.56,"l":17.65,"c":18.27,"v":146000},{"d":"2026-02-05","o":18.25,"h":19.18,"l":17.88,"c":18.55,"v":97200},{"d":"2026-02-06","o":18.55,"h":18.91,"l":18.55,"c":18.65,"v":46800},{"d":"2026-02-09","o":18.61,"h":18.61,"l":17.88,"c":17.9,"v":44900},{"d":"2026-02-10","o":17.85,"h":18.42,"l":17.8,"c":18.24,"v":73700},{"d":"2026-02-11","o":18.26,"h":18.26,"l":17.74,"c":17.75,"v":56800},{"d":"2026-02-12","o":17.97,"h":18.03,"l":16.75,"c":17.38,"v":127500},{"d":"2026-02-13","o":17.48,"h":17.79,"l":17.17,"c":17.3,"v":123400},{"d":"2026-02-17","o":17.53,"h":17.79,"l":17.36,"c":17.76,"v":153500},{"d":"2026-02-18","o":17.76,"h":17.8,"l":17.06,"c":17.1,"v":143200},{"d":"2026-02-19","o":17.1,"h":17.55,"l":17.1,"c":17.5,"v":220200},{"d":"2026-02-20","o":19.22,"h":21.64,"l":18.2,"c":21.63,"v":859300},{"d":"2026-02-23","o":22,"h":23.25,"l":21.68,"c":22.96,"v":291000},{"d":"2026-02-24","o":23.15,"h":23.26,"l":21.89,"c":22.2,"v":207600},{"d":"2026-02-25","o":22.33,"h":23.88,"l":22.29,"c":23.78,"v":227600},{"d":"2026-02-26","o":22.79,"h":23.35,"l":22.14,"c":22.68,"v":130900},{"d":"2026-02-27","o":22.34,"h":22.66,"l":22.03,"c":22.12,"v":74600},{"d":"2026-03-02","o":21.79,"h":23.1,"l":21.79,"c":22.72,"v":114400},{"d":"2026-03-03","o":22.48,"h":22.48,"l":21.68,"c":22.35,"v":99200},{"d":"2026-03-04","o":22.19,"h":22.74,"l":21.73,"c":22.15,"v":94200},{"d":"2026-03-05","o":21.8,"h":22.08,"l":21.4,"c":22.08,"v":73700},{"d":"2026-03-06","o":21.98,"h":21.98,"l":21,"c":21.11,"v":67500},{"d":"2026-03-09","o":20.79,"h":21,"l":19.89,"c":20.24,"v":131400},{"d":"2026-03-10","o":20.46,"h":20.49,"l":20.06,"c":20.29,"v":82100},{"d":"2026-03-11","o":19.99,"h":20.58,"l":19.85,"c":19.98,"v":86300},{"d":"2026-03-12","o":19.82,"h":20.3,"l":19.61,"c":19.76,"v":92200},{"d":"2026-03-13","o":19.82,"h":20.17,"l":19.51,"c":19.76,"v":78200},{"d":"2026-03-16","o":19.92,"h":20.49,"l":19.92,"c":20.16,"v":93000},{"d":"2026-03-17","o":20.33,"h":20.7,"l":20.3,"c":20.47,"v":94300},{"d":"2026-03-18","o":20.37,"h":20.73,"l":19.93,"c":20.06,"v":150700},{"d":"2026-03-19","o":20,"h":20.3,"l":19.59,"c":19.65,"v":99400},{"d":"2026-03-20","o":19.73,"h":20.16,"l":19.28,"c":19.36,"v":402700},{"d":"2026-03-23","o":19.92,"h":19.92,"l":19.05,"c":19.06,"v":102900},{"d":"2026-03-24","o":19,"h":19.54,"l":18.81,"c":18.81,"v":111700},{"d":"2026-03-25","o":18.9,"h":19.25,"l":18.44,"c":18.9,"v":131100},{"d":"2026-03-26","o":18.92,"h":19.25,"l":18.71,"c":19.25,"v":171900},{"d":"2026-03-27","o":19.01,"h":19.37,"l":18.91,"c":19.02,"v":95800},{"d":"2026-03-30","o":19.33,"h":19.64,"l":19.17,"c":19.52,"v":116600},{"d":"2026-03-31","o":19.72,"h":20.21,"l":19.43,"c":19.77,"v":100315},{"d":"2026-04-01","o":19.76,"h":19.88,"l":19.33,"c":19.48,"v":47052},{"d":"2026-04-02","o":19.4,"h":19.93,"l":19.41,"c":19.93,"v":39525},{"d":"2026-04-06","o":19.9,"h":20.5,"l":20.1,"c":20.34,"v":45835},{"d":"2026-04-07","o":20.13,"h":20.57,"l":19.99,"c":20.16,"v":55460},{"d":"2026-04-08","o":20.58,"h":20.95,"l":20.14,"c":20.95,"v":51960},{"d":"2026-04-09","o":20.87,"h":21.28,"l":20.74,"c":21.04,"v":47369},{"d":"2026-04-10","o":21,"h":20.91,"l":20.46,"c":20.58,"v":34983},{"d":"2026-04-13","o":20.32,"h":20.9,"l":20.12,"c":20.57,"v":52440},{"d":"2026-04-14","o":20.55,"h":20.81,"l":20.4,"c":20.51,"v":28898},{"d":"2026-04-15","o":20.48,"h":20.8,"l":20.3,"c":20.49,"v":35895},{"d":"2026-04-16","o":20.56,"h":20.84,"l":20.36,"c":20.58,"v":22000},{"d":"2026-04-17","o":20.84,"h":21.23,"l":20.65,"c":21.16,"v":42950},{"d":"2026-04-20","o":21.29,"h":21.41,"l":21.01,"c":21.21,"v":45604},{"d":"2026-04-21","o":21.02,"h":21.55,"l":20.54,"c":20.6,"v":36797},{"d":"2026-04-22","o":20.68,"h":20.65,"l":20.15,"c":20.58,"v":72671},{"d":"2026-04-23","o":20.41,"h":20.78,"l":20.21,"c":20.29,"v":34687},{"d":"2026-04-24","o":20.2,"h":20.61,"l":20.2,"c":20.55,"v":19308},{"d":"2026-04-27","o":20.4,"h":20.8,"l":20.13,"c":20.18,"v":63373},{"d":"2026-04-28","o":20.34,"h":20.5,"l":20,"c":20.26,"v":52778},{"d":"2026-04-29","o":20.06,"h":20.81,"l":20.11,"c":20.51,"v":52054},{"d":"2026-04-30","o":20.76,"h":23.09,"l":18.68,"c":19,"v":319487},{"d":"2026-05-01","o":19.1,"h":20.4,"l":19.4,"c":19.63,"v":70061},{"d":"2026-05-04","o":19.75,"h":20.73,"l":19.16,"c":19.16,"v":115266},{"d":"2026-05-05","o":19.72,"h":20.14,"l":19.25,"c":19.25,"v":54642},{"d":"2026-05-06","o":19.76,"h":20.23,"l":19.58,"c":19.62,"v":65960},{"d":"2026-05-07","o":19.57,"h":20.28,"l":19.41,"c":19.43,"v":51930},{"d":"2026-05-08","o":19.48,"h":19.82,"l":19.25,"c":19.67,"v":62979},{"d":"2026-05-11","o":19.69,"h":19.81,"l":19.34,"c":19.35,"v":32143},{"d":"2026-05-12","o":19.3,"h":19.58,"l":19.07,"c":19.39,"v":40136},{"d":"2026-05-13","o":19.15,"h":19.58,"l":19.12,"c":19.37,"v":69571},{"d":"2026-05-14","o":19.44,"h":19.65,"l":19.27,"c":19.45,"v":35999},{"d":"2026-05-15","o":19.4,"h":20.13,"l":19.76,"c":19.83,"v":37814},{"d":"2026-05-18","o":19.83,"h":20.89,"l":20,"c":20.56,"v":53419},{"d":"2026-05-19","o":20.45,"h":21.18,"l":20.5,"c":20.78,"v":32036}]