[{"d":"2025-04-10","o":5.25,"h":10,"l":4.73,"c":5.75,"v":4617000},{"d":"2025-04-11","o":4.63,"h":7.03,"l":4.63,"c":5.5,"v":592600},{"d":"2025-04-14","o":5.02,"h":5.65,"l":5,"c":5.6,"v":359500},{"d":"2025-04-15","o":5.5,"h":5.55,"l":5,"c":5.11,"v":141100},{"d":"2025-04-16","o":5.17,"h":5.62,"l":5,"c":5.15,"v":106900},{"d":"2025-04-17","o":5.26,"h":5.3,"l":4.91,"c":5.26,"v":101300},{"d":"2025-04-21","o":5.14,"h":5.14,"l":4.85,"c":5.04,"v":71800},{"d":"2025-04-22","o":4.93,"h":5.09,"l":4.9,"c":5.07,"v":29700},{"d":"2025-04-23","o":5.2,"h":6.42,"l":5.12,"c":6.24,"v":137600},{"d":"2025-04-24","o":6.3,"h":6.39,"l":5.7,"c":5.7,"v":63300},{"d":"2025-04-25","o":5.63,"h":5.96,"l":5.62,"c":5.85,"v":15600},{"d":"2025-04-28","o":5.88,"h":6.43,"l":5.85,"c":6.2,"v":66400},{"d":"2025-04-29","o":6.39,"h":7.17,"l":5.95,"c":6.9,"v":107700},{"d":"2025-04-30","o":6.62,"h":7.68,"l":6.55,"c":7.68,"v":60700},{"d":"2025-05-01","o":7.79,"h":8.44,"l":7.7,"c":7.9,"v":43400},{"d":"2025-05-02","o":7.96,"h":9.7,"l":7.96,"c":9.65,"v":143800},{"d":"2025-05-05","o":9.48,"h":11.86,"l":9,"c":11.08,"v":137500},{"d":"2025-05-06","o":10.88,"h":11.84,"l":9.2,"c":10.27,"v":151400},{"d":"2025-05-07","o":10.35,"h":10.97,"l":9.82,"c":9.94,"v":26700},{"d":"2025-05-08","o":10.16,"h":10.49,"l":9.61,"c":9.73,"v":18600},{"d":"2025-05-09","o":9.51,"h":10.98,"l":9.18,"c":10.65,"v":57300},{"d":"2025-05-12","o":10.53,"h":11.5,"l":10.22,"c":10.47,"v":36600},{"d":"2025-05-13","o":10.48,"h":10.48,"l":8.2,"c":8.88,"v":171600},{"d":"2025-05-14","o":8.89,"h":10.36,"l":8.85,"c":10.08,"v":25300},{"d":"2025-05-15","o":10.08,"h":10.42,"l":9.51,"c":10.28,"v":47000},{"d":"2025-05-16","o":10.4,"h":10.68,"l":10.19,"c":10.57,"v":42200},{"d":"2025-05-19","o":10.29,"h":11.4,"l":10,"c":11.15,"v":38400},{"d":"2025-05-20","o":11.26,"h":13.07,"l":11.2,"c":12.4,"v":71000},{"d":"2025-05-21","o":12.8,"h":17.24,"l":12.8,"c":16.16,"v":277600},{"d":"2025-05-22","o":17,"h":19.69,"l":16.37,"c":17.39,"v":169800},{"d":"2025-05-23","o":17.1,"h":17.49,"l":13.39,"c":16.11,"v":153200},{"d":"2025-05-27","o":17,"h":17,"l":14.56,"c":16.56,"v":58600},{"d":"2025-05-28","o":15.53,"h":16.9,"l":15.53,"c":16.8,"v":14800},{"d":"2025-05-29","o":16.46,"h":16.6,"l":15.98,"c":16.22,"v":24700},{"d":"2025-05-30","o":16,"h":16.4,"l":14.8,"c":16.38,"v":36500},{"d":"2025-06-02","o":16.36,"h":17.05,"l":16.01,"c":16.04,"v":35400},{"d":"2025-06-03","o":16.31,"h":16.6,"l":16.11,"c":16.14,"v":12600},{"d":"2025-06-04","o":16.18,"h":16.5,"l":15.52,"c":15.75,"v":16900},{"d":"2025-06-05","o":15.75,"h":15.95,"l":15.03,"c":15.46,"v":23700},{"d":"2025-06-06","o":15.6,"h":15.68,"l":13.79,"c":14.71,"v":47000},{"d":"2025-06-09","o":15.5,"h":15.6,"l":14.8,"c":14.9,"v":22400},{"d":"2025-06-10","o":14.8,"h":15.88,"l":14.53,"c":15.09,"v":26500},{"d":"2025-06-11","o":15.06,"h":15.86,"l":13.96,"c":14.3,"v":60800},{"d":"2025-06-12","o":14.9,"h":15,"l":13.31,"c":13.32,"v":41000},{"d":"2025-06-13","o":13.48,"h":15.9,"l":13.48,"c":15.42,"v":29200},{"d":"2025-06-16","o":15.66,"h":16.41,"l":14.64,"c":15.1,"v":31300},{"d":"2025-06-17","o":14.76,"h":15.61,"l":13.23,"c":13.58,"v":35600},{"d":"2025-06-18","o":13.5,"h":14.5,"l":12.6,"c":12.6,"v":49500},{"d":"2025-06-20","o":12.65,"h":13.16,"l":11,"c":11.19,"v":168800},{"d":"2025-06-23","o":11.4,"h":13.32,"l":11.4,"c":13.14,"v":52300},{"d":"2025-06-24","o":12.99,"h":14.5,"l":12.52,"c":14.06,"v":45300},{"d":"2025-06-25","o":14.88,"h":14.9,"l":13.96,"c":14,"v":16300},{"d":"2025-06-26","o":14,"h":14,"l":12.93,"c":13.67,"v":19300},{"d":"2025-06-27","o":13.55,"h":14.45,"l":13.23,"c":14.45,"v":17400},{"d":"2025-06-30","o":13.98,"h":13.98,"l":13.26,"c":13.65,"v":11400},{"d":"2025-07-01","o":13.5,"h":13.65,"l":13,"c":13.3,"v":11600},{"d":"2025-07-02","o":13,"h":13.73,"l":12.9,"c":13.73,"v":5400},{"d":"2025-07-03","o":13.06,"h":13.65,"l":12.4,"c":12.4,"v":18700},{"d":"2025-07-07","o":13.32,"h":13.5,"l":12.32,"c":12.5,"v":12500},{"d":"2025-07-08","o":13,"h":13.35,"l":12.17,"c":12.68,"v":17000},{"d":"2025-07-09","o":13,"h":13,"l":12.14,"c":12.14,"v":5200},{"d":"2025-07-10","o":12.24,"h":13.44,"l":12.24,"c":13.44,"v":14700},{"d":"2025-07-11","o":12.93,"h":14.61,"l":12.93,"c":13.29,"v":50100},{"d":"2025-07-14","o":13.5,"h":13.55,"l":12.01,"c":12.4,"v":35100},{"d":"2025-07-15","o":12.4,"h":12.99,"l":12,"c":12.04,"v":16100},{"d":"2025-07-16","o":12.7,"h":12.7,"l":12.1,"c":12.28,"v":12900},{"d":"2025-07-17","o":12.4,"h":13.26,"l":12.2,"c":13.26,"v":15200},{"d":"2025-07-18","o":13.86,"h":14.18,"l":13.02,"c":13.06,"v":24400},{"d":"2025-07-21","o":12.35,"h":12.6,"l":8.85,"c":10.21,"v":232900},{"d":"2025-07-22","o":9.6,"h":10.2,"l":8.27,"c":8.31,"v":143700},{"d":"2025-07-23","o":8.49,"h":8.49,"l":6.24,"c":6.32,"v":389500},{"d":"2025-07-24","o":7.29,"h":10.15,"l":7,"c":8.9,"v":1701400},{"d":"2025-07-25","o":8.46,"h":10.35,"l":8.46,"c":9.09,"v":223300},{"d":"2025-07-28","o":8.99,"h":9.64,"l":8.18,"c":8.85,"v":81700},{"d":"2025-07-29","o":8.8,"h":9.09,"l":7.92,"c":8.9,"v":68800},{"d":"2025-07-30","o":8.54,"h":9.25,"l":8.45,"c":8.84,"v":16900},{"d":"2025-07-31","o":8.88,"h":10.12,"l":8.52,"c":9.45,"v":85900},{"d":"2025-08-01","o":9.5,"h":9.81,"l":8.41,"c":9.2,"v":77100},{"d":"2025-08-04","o":8.91,"h":9.55,"l":8.88,"c":9.01,"v":25400},{"d":"2025-08-05","o":8.9,"h":9.7,"l":8.81,"c":9.23,"v":29100},{"d":"2025-08-06","o":9.29,"h":9.4,"l":8.73,"c":9.13,"v":37800},{"d":"2025-08-07","o":8.66,"h":9.25,"l":8.66,"c":9.01,"v":33600},{"d":"2025-08-08","o":9.37,"h":9.37,"l":8.43,"c":8.5,"v":51700},{"d":"2025-08-11","o":8.52,"h":8.75,"l":7.6,"c":8.45,"v":82300},{"d":"2025-08-12","o":7.98,"h":9.03,"l":7.97,"c":8.82,"v":45800},{"d":"2025-08-13","o":8.61,"h":8.96,"l":8.26,"c":8.74,"v":30100},{"d":"2025-08-14","o":8.56,"h":9,"l":8.2,"c":8.95,"v":19600},{"d":"2025-08-15","o":8.5,"h":9.2,"l":8.2,"c":9.15,"v":19900},{"d":"2025-08-18","o":9.2,"h":9.9,"l":9.2,"c":9.8,"v":61800},{"d":"2025-08-19","o":9.4,"h":9.93,"l":8.98,"c":9.34,"v":28400},{"d":"2025-08-20","o":9.37,"h":9.42,"l":8.76,"c":9.35,"v":26200},{"d":"2025-08-21","o":9.15,"h":9.38,"l":8.71,"c":8.71,"v":16800},{"d":"2025-08-22","o":9.23,"h":10.6,"l":8.15,"c":8.15,"v":211600},{"d":"2025-08-25","o":8.06,"h":8.06,"l":6.85,"c":6.88,"v":240900},{"d":"2025-08-26","o":7.35,"h":7.43,"l":6.84,"c":7.22,"v":117800},{"d":"2025-08-27","o":7.33,"h":7.47,"l":6.45,"c":7.07,"v":145500},{"d":"2025-08-28","o":7.01,"h":7.07,"l":6.7,"c":6.73,"v":15200},{"d":"2025-08-29","o":6.81,"h":7.07,"l":6.7,"c":6.8,"v":10100},{"d":"2025-09-02","o":6.7,"h":7.12,"l":6.63,"c":7.02,"v":21600},{"d":"2025-09-03","o":6.85,"h":6.85,"l":6.41,"c":6.69,"v":21500},{"d":"2025-09-04","o":6.34,"h":6.45,"l":6.13,"c":6.24,"v":31200},{"d":"2025-09-05","o":6.01,"h":6.35,"l":5.59,"c":5.72,"v":30700},{"d":"2025-09-08","o":5.57,"h":5.86,"l":4.51,"c":4.75,"v":134700},{"d":"2025-09-09","o":4.72,"h":5.8,"l":4.69,"c":5.42,"v":67700},{"d":"2025-09-10","o":5.48,"h":5.68,"l":4.68,"c":5.12,"v":43800},{"d":"2025-09-11","o":5.12,"h":5.81,"l":5.12,"c":5.43,"v":24100},{"d":"2025-09-12","o":5.28,"h":5.75,"l":5.18,"c":5.22,"v":13000},{"d":"2025-09-15","o":5.24,"h":5.5,"l":5.08,"c":5.12,"v":27200},{"d":"2025-09-16","o":5.01,"h":5.61,"l":5.01,"c":5.39,"v":22400},{"d":"2025-09-17","o":5.56,"h":5.56,"l":5.11,"c":5.11,"v":15900},{"d":"2025-09-18","o":5.07,"h":5.38,"l":5.07,"c":5.09,"v":13500},{"d":"2025-09-19","o":5.01,"h":5.3,"l":5,"c":5.14,"v":12300},{"d":"2025-09-22","o":5.08,"h":5.43,"l":4.98,"c":5.25,"v":29100},{"d":"2025-09-23","o":5.33,"h":5.4,"l":5,"c":5,"v":7500},{"d":"2025-09-24","o":4.94,"h":5.26,"l":4.8,"c":4.91,"v":20200},{"d":"2025-09-25","o":5.2,"h":5.2,"l":4.68,"c":4.76,"v":17200},{"d":"2025-09-26","o":4.98,"h":5.1,"l":4.59,"c":4.96,"v":59200},{"d":"2025-09-29","o":5.19,"h":5.72,"l":4.86,"c":5.18,"v":92800},{"d":"2025-09-30","o":5.38,"h":6.34,"l":5.32,"c":6.02,"v":179000},{"d":"2025-10-01","o":5.89,"h":6.2,"l":5.65,"c":5.97,"v":39400},{"d":"2025-10-02","o":5.96,"h":6.14,"l":5.38,"c":5.67,"v":32700},{"d":"2025-10-03","o":5.51,"h":5.74,"l":5.51,"c":5.6,"v":12200},{"d":"2025-10-06","o":5.53,"h":5.74,"l":5.14,"c":5.42,"v":21000},{"d":"2025-10-07","o":5.21,"h":5.7,"l":5.21,"c":5.4,"v":22200},{"d":"2025-10-08","o":5.66,"h":5.66,"l":5.32,"c":5.32,"v":5000},{"d":"2025-10-09","o":5.47,"h":5.59,"l":5.25,"c":5.54,"v":22200},{"d":"2025-10-10","o":5.54,"h":5.8,"l":5.32,"c":5.78,"v":21000},{"d":"2025-10-13","o":5.8,"h":6,"l":5.44,"c":5.88,"v":18800},{"d":"2025-10-14","o":5.69,"h":5.89,"l":5.52,"c":5.89,"v":13800},{"d":"2025-10-15","o":5.73,"h":5.89,"l":5.71,"c":5.78,"v":14800},{"d":"2025-10-16","o":5.8,"h":5.99,"l":5.75,"c":5.93,"v":28100},{"d":"2025-10-17","o":5.76,"h":5.98,"l":5.68,"c":5.98,"v":9800},{"d":"2025-10-20","o":6,"h":6.08,"l":5.68,"c":5.74,"v":14100},{"d":"2025-10-21","o":5.8,"h":6.09,"l":5.61,"c":6,"v":30000},{"d":"2025-10-22","o":5.52,"h":6.1,"l":5.52,"c":6.08,"v":17400},{"d":"2025-10-23","o":5.75,"h":6.12,"l":5.71,"c":6.12,"v":5900},{"d":"2025-10-24","o":6.1,"h":6.2,"l":6,"c":6.2,"v":8600},{"d":"2025-10-27","o":5.81,"h":6.26,"l":5.81,"c":5.84,"v":10200},{"d":"2025-10-28","o":5.91,"h":5.98,"l":5.8,"c":5.95,"v":3800},{"d":"2025-10-29","o":5.82,"h":5.96,"l":5.56,"c":5.8,"v":5800},{"d":"2025-10-30","o":6.16,"h":6.24,"l":5.78,"c":5.98,"v":21400},{"d":"2025-10-31","o":5.83,"h":6.25,"l":5.83,"c":6.19,"v":10700},{"d":"2025-11-03","o":5.98,"h":6.12,"l":5.92,"c":6.12,"v":5100},{"d":"2025-11-04","o":5.6,"h":5.91,"l":5.6,"c":5.91,"v":4300},{"d":"2025-11-05","o":5.83,"h":5.88,"l":5.68,"c":5.88,"v":4700},{"d":"2025-11-06","o":5.56,"h":5.99,"l":5.56,"c":5.99,"v":9400},{"d":"2025-11-07","o":5.71,"h":5.9,"l":5.7,"c":5.75,"v":4400},{"d":"2025-11-10","o":5.66,"h":5.91,"l":5.58,"c":5.86,"v":5200},{"d":"2025-11-11","o":5.81,"h":5.92,"l":5.53,"c":5.79,"v":6600},{"d":"2025-11-12","o":5.62,"h":5.9,"l":5.5,"c":5.9,"v":2600},{"d":"2025-11-13","o":5.84,"h":6.4,"l":5.5,"c":5.86,"v":48500},{"d":"2025-11-14","o":5.85,"h":6.24,"l":5.55,"c":6.16,"v":21300},{"d":"2025-11-17","o":6.07,"h":6.13,"l":6.07,"c":6.13,"v":1900},{"d":"2025-11-18","o":6,"h":6.12,"l":5.85,"c":6.12,"v":2500},{"d":"2025-11-19","o":5.92,"h":6.1,"l":5.61,"c":6.1,"v":9000},{"d":"2025-11-20","o":5.64,"h":6.14,"l":5.64,"c":6.11,"v":8700},{"d":"2025-11-21","o":5.68,"h":5.95,"l":5.5,"c":5.56,"v":12000},{"d":"2025-11-24","o":5.9,"h":6.3,"l":5.52,"c":5.9,"v":24900},{"d":"2025-11-25","o":5.99,"h":6.1,"l":5.74,"c":6.1,"v":25500},{"d":"2025-11-26","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":1600},{"d":"2025-11-28","o":6.05,"h":6.06,"l":6.05,"c":6.06,"v":1200},{"d":"2025-12-01","o":5.8,"h":5.99,"l":5.8,"c":5.99,"v":4800},{"d":"2025-12-02","o":6,"h":6,"l":5.98,"c":6,"v":5400},{"d":"2025-12-03","o":5.55,"h":6.5,"l":5.55,"c":6.5,"v":7400},{"d":"2025-12-04","o":6.35,"h":6.49,"l":5.86,"c":6.2,"v":14800},{"d":"2025-12-05","o":6.01,"h":6.5,"l":5.86,"c":6.46,"v":10800},{"d":"2025-12-08","o":6.01,"h":6.46,"l":5.71,"c":5.8,"v":18300},{"d":"2025-12-09","o":5.95,"h":6,"l":5.86,"c":5.86,"v":4900},{"d":"2025-12-10","o":5.85,"h":6.36,"l":5.7,"c":5.86,"v":13600},{"d":"2025-12-11","o":6.2,"h":6.5,"l":6.09,"c":6.45,"v":4900},{"d":"2025-12-12","o":6.33,"h":6.5,"l":6.1,"c":6.48,"v":10000},{"d":"2025-12-15","o":6.86,"h":6.86,"l":5.82,"c":6.03,"v":7700},{"d":"2025-12-16","o":5.84,"h":6.17,"l":5.84,"c":6.01,"v":4400},{"d":"2025-12-17","o":6.07,"h":6.3,"l":5.95,"c":6,"v":21700},{"d":"2025-12-18","o":6.15,"h":6.15,"l":5.87,"c":5.87,"v":6400},{"d":"2025-12-19","o":5.8,"h":6.49,"l":5.74,"c":6.12,"v":14500},{"d":"2025-12-22","o":6.3,"h":6.42,"l":5.92,"c":5.97,"v":4000},{"d":"2025-12-23","o":6.07,"h":6.38,"l":6.07,"c":6.12,"v":4300},{"d":"2025-12-24","o":6.05,"h":6.07,"l":6.05,"c":6.07,"v":1500},{"d":"2025-12-26","o":6.05,"h":6.07,"l":5.64,"c":5.84,"v":24400},{"d":"2025-12-29","o":5.99,"h":6.38,"l":5.85,"c":6.3,"v":15100},{"d":"2025-12-30","o":6.13,"h":6.28,"l":5.99,"c":6.26,"v":6200},{"d":"2025-12-31","o":6.3,"h":6.3,"l":5.91,"c":6.2,"v":12900},{"d":"2026-01-02","o":5.95,"h":6.23,"l":5.75,"c":6.18,"v":10200},{"d":"2026-01-05","o":6.09,"h":6.1,"l":5.92,"c":5.92,"v":4900},{"d":"2026-01-06","o":5.75,"h":5.94,"l":5.75,"c":5.84,"v":5100},{"d":"2026-01-07","o":5.89,"h":6.12,"l":5.68,"c":6.12,"v":14900},{"d":"2026-01-08","o":5.99,"h":6.23,"l":5.99,"c":6.18,"v":8000},{"d":"2026-01-09","o":5.97,"h":6.18,"l":5.65,"c":6.15,"v":16100},{"d":"2026-01-12","o":5.85,"h":6.1,"l":5.6,"c":6.04,"v":13100},{"d":"2026-01-13","o":5.85,"h":6.09,"l":5.85,"c":6.03,"v":7300},{"d":"2026-01-14","o":5.7,"h":6.06,"l":5.68,"c":5.85,"v":7800},{"d":"2026-01-15","o":5.82,"h":5.99,"l":5.5,"c":5.74,"v":18100},{"d":"2026-01-16","o":5.6,"h":5.96,"l":5.5,"c":5.59,"v":14800},{"d":"2026-01-20","o":5.54,"h":5.76,"l":5.5,"c":5.74,"v":9300},{"d":"2026-01-21","o":5.54,"h":5.62,"l":5.46,"c":5.54,"v":4300},{"d":"2026-01-22","o":5.53,"h":5.6,"l":5.35,"c":5.6,"v":2600},{"d":"2026-01-23","o":5.55,"h":5.71,"l":5.41,"c":5.44,"v":17300},{"d":"2026-01-26","o":5.5,"h":5.51,"l":5.36,"c":5.51,"v":2800},{"d":"2026-01-27","o":5.75,"h":5.75,"l":5.19,"c":5.57,"v":7000},{"d":"2026-01-28","o":5.38,"h":5.54,"l":5.38,"c":5.54,"v":2200},{"d":"2026-01-29","o":5.52,"h":5.52,"l":5.34,"c":5.35,"v":8500},{"d":"2026-01-30","o":5.52,"h":6.2,"l":5.16,"c":6.03,"v":54900},{"d":"2026-02-02","o":5.64,"h":6.5,"l":5.51,"c":6.27,"v":19200},{"d":"2026-02-03","o":6.05,"h":6.05,"l":5.36,"c":5.48,"v":19400},{"d":"2026-02-04","o":5.41,"h":5.6,"l":5.25,"c":5.45,"v":11000},{"d":"2026-02-05","o":5.5,"h":5.51,"l":5.05,"c":5.16,"v":11000},{"d":"2026-02-06","o":5.2,"h":5.73,"l":5.2,"c":5.34,"v":8400},{"d":"2026-02-09","o":5.52,"h":5.66,"l":5.37,"c":5.63,"v":4300},{"d":"2026-02-10","o":5.67,"h":5.67,"l":5.01,"c":5.53,"v":15500},{"d":"2026-02-11","o":5.21,"h":5.27,"l":5.04,"c":5.19,"v":20800},{"d":"2026-02-12","o":5.1,"h":5.26,"l":4.54,"c":4.64,"v":19400},{"d":"2026-02-13","o":5,"h":5.05,"l":4.62,"c":4.88,"v":10600},{"d":"2026-02-17","o":4.5,"h":5.05,"l":4.5,"c":4.93,"v":11200},{"d":"2026-02-18","o":4.81,"h":4.97,"l":4.48,"c":4.59,"v":12700},{"d":"2026-02-19","o":4.54,"h":4.91,"l":3.94,"c":4.07,"v":21200},{"d":"2026-02-20","o":4.25,"h":4.54,"l":3.94,"c":4.11,"v":8000},{"d":"2026-02-23","o":4.11,"h":4.11,"l":3.44,"c":3.66,"v":30200},{"d":"2026-02-24","o":3.54,"h":3.69,"l":3.1,"c":3.11,"v":30100},{"d":"2026-02-25","o":3.17,"h":3.46,"l":3.02,"c":3.33,"v":18600},{"d":"2026-02-26","o":3.5,"h":3.77,"l":3.25,"c":3.38,"v":37000},{"d":"2026-02-27","o":3.5,"h":3.7,"l":3.34,"c":3.58,"v":26700},{"d":"2026-03-02","o":3.5,"h":3.73,"l":3.3,"c":3.46,"v":15200},{"d":"2026-03-03","o":3.4,"h":3.65,"l":3.37,"c":3.37,"v":13000},{"d":"2026-03-04","o":3.51,"h":3.85,"l":3.35,"c":3.5,"v":29000},{"d":"2026-03-05","o":3.79,"h":4.01,"l":3.53,"c":3.55,"v":17000},{"d":"2026-03-06","o":3.55,"h":3.64,"l":3.2,"c":3.36,"v":9900},{"d":"2026-03-09","o":3.48,"h":3.83,"l":3.09,"c":3.32,"v":9900},{"d":"2026-03-10","o":3.16,"h":3.33,"l":3.16,"c":3.24,"v":6400},{"d":"2026-03-11","o":3.3,"h":3.3,"l":3.21,"c":3.22,"v":3200},{"d":"2026-03-12","o":3.27,"h":3.28,"l":3.13,"c":3.28,"v":1400},{"d":"2026-03-13","o":3.27,"h":3.27,"l":3.14,"c":3.14,"v":2900},{"d":"2026-03-16","o":3.24,"h":3.4,"l":3.1,"c":3.2,"v":7800},{"d":"2026-03-17","o":3.3,"h":3.36,"l":3.13,"c":3.13,"v":4700},{"d":"2026-03-18","o":3.13,"h":3.25,"l":3.01,"c":3.13,"v":3400},{"d":"2026-03-19","o":3.22,"h":3.22,"l":2.49,"c":2.7,"v":27600},{"d":"2026-03-20","o":2.62,"h":2.63,"l":2.34,"c":2.34,"v":28200},{"d":"2026-03-23","o":2.32,"h":2.81,"l":2.2,"c":2.56,"v":9900},{"d":"2026-03-24","o":2.8,"h":3.16,"l":2.29,"c":2.84,"v":39700},{"d":"2026-03-25","o":3.15,"h":3.3,"l":2.51,"c":2.95,"v":35900},{"d":"2026-03-26","o":3.27,"h":3.27,"l":2.72,"c":2.74,"v":10300},{"d":"2026-03-27","o":2.5,"h":2.68,"l":2.31,"c":2.53,"v":15300},{"d":"2026-03-30","o":2.64,"h":2.64,"l":2.2,"c":2.21,"v":8900},{"d":"2026-03-31","o":2.33,"h":2.5,"l":2.22,"c":2.35,"v":23795},{"d":"2026-04-01","o":2.3,"h":2.62,"l":2.14,"c":2.19,"v":23742},{"d":"2026-04-02","o":2.25,"h":2.25,"l":1.9,"c":2.01,"v":24521},{"d":"2026-04-06","o":2.05,"h":2.35,"l":2.05,"c":2.13,"v":9448},{"d":"2026-04-07","o":2.14,"h":2.14,"l":2.01,"c":2.05,"v":3912},{"d":"2026-04-08","o":2.14,"h":2.18,"l":2.14,"c":2.16,"v":5620},{"d":"2026-04-09","o":2.15,"h":2.15,"l":2.13,"c":2.13,"v":6572},{"d":"2026-04-10","o":2.38,"h":2.38,"l":2.02,"c":2.02,"v":5243},{"d":"2026-04-13","o":2.15,"h":2.28,"l":2.12,"c":2.28,"v":23010},{"d":"2026-04-14","o":2.23,"h":2.5,"l":2.16,"c":2.48,"v":15305},{"d":"2026-04-15","o":2.6,"h":3.38,"l":2.57,"c":3.2,"v":34096},{"d":"2026-04-16","o":3.14,"h":3.29,"l":3,"c":3.23,"v":12224},{"d":"2026-04-17","o":3.14,"h":3.2,"l":3,"c":3.2,"v":14722},{"d":"2026-04-20","o":3.15,"h":3.3,"l":3.15,"c":3.29,"v":1795},{"d":"2026-04-21","o":3.27,"h":3.31,"l":3.27,"c":3.3,"v":6404},{"d":"2026-04-22","o":3.3,"h":4.55,"l":3.25,"c":3.5,"v":72023},{"d":"2026-04-23","o":3.51,"h":4.24,"l":3.51,"c":4.02,"v":25831},{"d":"2026-04-24","o":3.73,"h":4,"l":3.73,"c":4,"v":3472},{"d":"2026-04-27","o":3.96,"h":3.99,"l":3.67,"c":3.99,"v":11216},{"d":"2026-04-28","o":3.87,"h":4.06,"l":3.75,"c":4.06,"v":7692},{"d":"2026-04-29","o":3.96,"h":4.09,"l":3.89,"c":3.92,"v":11633},{"d":"2026-04-30","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2026-05-01","o":3.98,"h":4.18,"l":3.97,"c":4.07,"v":8902},{"d":"2026-05-04","o":3.94,"h":4.15,"l":3.94,"c":4.09,"v":3551},{"d":"2026-05-05","o":4.15,"h":4.3,"l":3.72,"c":4.1,"v":17122},{"d":"2026-05-06","o":4.08,"h":4.08,"l":3.81,"c":3.81,"v":7119},{"d":"2026-05-07","o":3.63,"h":4.3,"l":3.63,"c":4.09,"v":16255},{"d":"2026-05-08","o":3.97,"h":4.04,"l":3.61,"c":4,"v":9502},{"d":"2026-05-11","o":3.8,"h":3.98,"l":3.75,"c":3.75,"v":9062},{"d":"2026-05-12","o":4.02,"h":4.02,"l":3.69,"c":3.69,"v":4195},{"d":"2026-05-13","o":3.71,"h":3.87,"l":3.6,"c":3.7,"v":8888},{"d":"2026-05-14","o":3.72,"h":3.73,"l":3.62,"c":3.68,"v":3943},{"d":"2026-05-15","o":3.5,"h":4.1,"l":3.5,"c":3.72,"v":14263},{"d":"2026-05-18","o":3.74,"h":3.99,"l":3.57,"c":3.8,"v":7116},{"d":"2026-05-19","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1449}]