[{"d":"2026-01-09","o":10,"h":10.75,"l":8.21,"c":8.8,"v":183100},{"d":"2026-01-12","o":9.75,"h":10.27,"l":8.81,"c":8.83,"v":198300},{"d":"2026-01-13","o":9.36,"h":9.5,"l":8.51,"c":8.53,"v":161000},{"d":"2026-01-14","o":9.28,"h":9.28,"l":7.4,"c":7.96,"v":126700},{"d":"2026-01-15","o":8.19,"h":8.35,"l":8,"c":8,"v":52400},{"d":"2026-01-16","o":8,"h":8.9,"l":8,"c":8.5,"v":48900},{"d":"2026-01-20","o":8.6,"h":9.69,"l":8.33,"c":9.64,"v":152800},{"d":"2026-01-21","o":9.8,"h":10.25,"l":8.15,"c":9.18,"v":460800},{"d":"2026-01-22","o":10.02,"h":10.48,"l":9.18,"c":9.74,"v":323300},{"d":"2026-01-23","o":10,"h":13.53,"l":9.87,"c":12.36,"v":314400},{"d":"2026-01-26","o":13.9,"h":14.01,"l":9.18,"c":9.4,"v":460600},{"d":"2026-01-27","o":9.8,"h":10.98,"l":9.6,"c":10.27,"v":202100},{"d":"2026-01-28","o":10.67,"h":10.67,"l":9,"c":9.68,"v":188900},{"d":"2026-01-29","o":9.73,"h":9.93,"l":7.79,"c":7.8,"v":219400},{"d":"2026-01-30","o":9.09,"h":9.09,"l":7.05,"c":7.1,"v":282200},{"d":"2026-02-02","o":7.02,"h":7.39,"l":6.37,"c":6.73,"v":120900},{"d":"2026-02-03","o":6.76,"h":8.7,"l":6.76,"c":8.68,"v":137200},{"d":"2026-02-04","o":8.82,"h":8.82,"l":7.5,"c":7.61,"v":87200},{"d":"2026-02-05","o":7.29,"h":7.95,"l":6.5,"c":6.9,"v":112700},{"d":"2026-02-06","o":6.9,"h":7.36,"l":6.11,"c":6.16,"v":68000},{"d":"2026-02-09","o":6.18,"h":6.9,"l":6.18,"c":6.76,"v":85200},{"d":"2026-02-10","o":6.42,"h":7.39,"l":6.25,"c":7,"v":64900},{"d":"2026-02-11","o":7.14,"h":7.23,"l":6.35,"c":6.4,"v":102000},{"d":"2026-02-12","o":6.31,"h":6.94,"l":6.3,"c":6.4,"v":75800},{"d":"2026-02-13","o":6.35,"h":6.83,"l":6.3,"c":6.48,"v":43600},{"d":"2026-02-17","o":6.35,"h":6.44,"l":5.7,"c":6.02,"v":69500},{"d":"2026-02-18","o":6.01,"h":6.29,"l":5.32,"c":6.29,"v":61100},{"d":"2026-02-19","o":6.02,"h":6.31,"l":6,"c":6,"v":37000},{"d":"2026-02-20","o":6.15,"h":6.31,"l":6.01,"c":6.11,"v":30800},{"d":"2026-02-23","o":6.3,"h":7.14,"l":6.2,"c":6.56,"v":125100},{"d":"2026-02-24","o":6.48,"h":6.7,"l":6.15,"c":6.15,"v":64500},{"d":"2026-02-25","o":6.34,"h":7,"l":6.16,"c":6.59,"v":70300},{"d":"2026-02-26","o":6.7,"h":7.7,"l":6.68,"c":7.59,"v":69100},{"d":"2026-02-27","o":7.82,"h":7.85,"l":6.2,"c":6.31,"v":120700},{"d":"2026-03-02","o":6.31,"h":7.25,"l":6.28,"c":7.03,"v":68100},{"d":"2026-03-03","o":7.36,"h":7.56,"l":6.81,"c":7.06,"v":117600},{"d":"2026-03-04","o":7.02,"h":7.21,"l":6.36,"c":6.36,"v":43900},{"d":"2026-03-05","o":6.51,"h":7.06,"l":6,"c":6.21,"v":44700},{"d":"2026-03-06","o":6.35,"h":6.67,"l":6,"c":6.01,"v":49500},{"d":"2026-03-09","o":6.04,"h":6.88,"l":6,"c":6.53,"v":49400},{"d":"2026-03-10","o":6.74,"h":7.37,"l":6.71,"c":7.23,"v":65400},{"d":"2026-03-11","o":7.14,"h":7.31,"l":6.71,"c":6.71,"v":20500},{"d":"2026-03-12","o":6.67,"h":6.83,"l":6.1,"c":6.46,"v":32100},{"d":"2026-03-13","o":6.45,"h":6.75,"l":6.22,"c":6.22,"v":32700},{"d":"2026-03-16","o":6.3,"h":6.66,"l":5.88,"c":5.91,"v":57300},{"d":"2026-03-17","o":5.94,"h":6.35,"l":5.91,"c":6.01,"v":31800},{"d":"2026-03-18","o":6.04,"h":6.09,"l":5.59,"c":5.66,"v":25700},{"d":"2026-03-19","o":5.5,"h":5.75,"l":5.1,"c":5.2,"v":41000},{"d":"2026-03-20","o":5.2,"h":5.34,"l":4.65,"c":4.88,"v":33600},{"d":"2026-03-23","o":4.88,"h":5.25,"l":4.88,"c":5,"v":31500},{"d":"2026-03-24","o":4.88,"h":5.3,"l":4.86,"c":5.16,"v":27000},{"d":"2026-03-25","o":5.31,"h":5.44,"l":5.26,"c":5.3,"v":11100},{"d":"2026-03-26","o":5.21,"h":5.31,"l":5.04,"c":5.1,"v":6200},{"d":"2026-03-27","o":5.03,"h":5.25,"l":4.77,"c":4.77,"v":9400},{"d":"2026-03-30","o":4.8,"h":5.01,"l":4.39,"c":4.46,"v":30200},{"d":"2026-03-31","o":4.56,"h":5.7,"l":4.5,"c":5.56,"v":62359},{"d":"2026-04-01","o":5.64,"h":6.16,"l":5.5,"c":5.73,"v":53721},{"d":"2026-04-02","o":5.55,"h":5.89,"l":5.18,"c":5.69,"v":18234},{"d":"2026-04-06","o":5.93,"h":6.45,"l":5.31,"c":6.26,"v":53592},{"d":"2026-04-07","o":6.26,"h":6.39,"l":5.7,"c":5.83,"v":24379},{"d":"2026-04-08","o":6.38,"h":6.4,"l":5.75,"c":5.8,"v":39136},{"d":"2026-04-09","o":5.91,"h":6.2,"l":5.05,"c":5.07,"v":64146},{"d":"2026-04-10","o":5.12,"h":5.58,"l":5.08,"c":5.23,"v":25368},{"d":"2026-04-13","o":5.28,"h":5.54,"l":5.07,"c":5.22,"v":36313},{"d":"2026-04-14","o":5.43,"h":5.43,"l":5.11,"c":5.33,"v":39590},{"d":"2026-04-15","o":5.31,"h":5.44,"l":4.92,"c":4.96,"v":56674},{"d":"2026-04-16","o":5.25,"h":5.4,"l":4.71,"c":5.06,"v":65668},{"d":"2026-04-17","o":5.21,"h":5.44,"l":5.06,"c":5.27,"v":67869},{"d":"2026-04-20","o":5.28,"h":5.53,"l":5.26,"c":5.53,"v":30436},{"d":"2026-04-21","o":5.46,"h":5.62,"l":5.1,"c":5.17,"v":54923},{"d":"2026-04-22","o":5.25,"h":5.46,"l":5.16,"c":5.17,"v":42865},{"d":"2026-04-23","o":5,"h":5.29,"l":5,"c":5.17,"v":33593},{"d":"2026-04-24","o":5.21,"h":5.27,"l":5,"c":5.01,"v":27520},{"d":"2026-04-27","o":5.09,"h":5.4,"l":4.96,"c":5.08,"v":58834},{"d":"2026-04-28","o":5.05,"h":5.38,"l":4.91,"c":5.3,"v":45363},{"d":"2026-04-29","o":5.3,"h":5.88,"l":5.25,"c":5.71,"v":76291},{"d":"2026-04-30","o":5.84,"h":5.9,"l":5.61,"c":5.69,"v":34317},{"d":"2026-05-01","o":5.62,"h":5.84,"l":5.62,"c":5.67,"v":30066},{"d":"2026-05-04","o":5.74,"h":5.8,"l":5.5,"c":5.54,"v":32189},{"d":"2026-05-05","o":5.61,"h":5.64,"l":5.54,"c":5.55,"v":6686},{"d":"2026-05-06","o":5.46,"h":5.74,"l":5.32,"c":5.7,"v":29619},{"d":"2026-05-07","o":5.68,"h":6.06,"l":5.6,"c":5.87,"v":33896},{"d":"2026-05-08","o":5.88,"h":6,"l":5.65,"c":5.74,"v":26951},{"d":"2026-05-11","o":5.52,"h":5.75,"l":5.52,"c":5.55,"v":15651},{"d":"2026-05-12","o":5.5,"h":5.59,"l":5.4,"c":5.45,"v":10126},{"d":"2026-05-13","o":5.33,"h":5.5,"l":5.33,"c":5.38,"v":10906},{"d":"2026-05-14","o":5.44,"h":5.6,"l":5.17,"c":5.23,"v":24788},{"d":"2026-05-15","o":5.15,"h":5.2,"l":4.91,"c":5.01,"v":34104},{"d":"2026-05-18","o":5.12,"h":5.12,"l":4.82,"c":4.9,"v":20564},{"d":"2026-05-19","o":4.87,"h":5.09,"l":4.66,"c":4.68,"v":25334}]