[{"d":"2025-01-15","o":25,"h":25.04,"l":24.97,"c":25.02,"v":51300},{"d":"2025-01-16","o":25.02,"h":25.25,"l":25.01,"c":25.14,"v":24600},{"d":"2025-01-17","o":25.15,"h":25.15,"l":25.05,"c":25.15,"v":6300},{"d":"2025-01-21","o":25.15,"h":25.25,"l":25.14,"c":25.2,"v":23100},{"d":"2025-01-22","o":25.07,"h":25.24,"l":25.07,"c":25.2,"v":45900},{"d":"2025-01-23","o":25.17,"h":25.4,"l":25.17,"c":25.28,"v":17800},{"d":"2025-01-24","o":25.3,"h":25.69,"l":25.17,"c":25.25,"v":33400},{"d":"2025-01-27","o":25.25,"h":25.25,"l":25.19,"c":25.25,"v":8600},{"d":"2025-01-28","o":25.2,"h":25.25,"l":25.18,"c":25.24,"v":13600},{"d":"2025-01-29","o":25.19,"h":25.28,"l":25.19,"c":25.25,"v":2900},{"d":"2025-01-30","o":25.3,"h":25.3,"l":25.1,"c":25.18,"v":18600},{"d":"2025-01-31","o":25.23,"h":25.23,"l":25.08,"c":25.17,"v":13700},{"d":"2025-02-03","o":25.14,"h":25.18,"l":25.1,"c":25.15,"v":4700},{"d":"2025-02-04","o":25.2,"h":25.21,"l":25.1,"c":25.19,"v":23700},{"d":"2025-02-05","o":25.14,"h":25.23,"l":25.13,"c":25.19,"v":10500},{"d":"2025-02-06","o":25.2,"h":25.2,"l":25.19,"c":25.19,"v":1000},{"d":"2025-02-07","o":25.2,"h":25.2,"l":25.13,"c":25.17,"v":10600},{"d":"2025-02-10","o":25.15,"h":25.29,"l":25.14,"c":25.29,"v":8600},{"d":"2025-02-11","o":25.16,"h":25.16,"l":25.1,"c":25.12,"v":20700},{"d":"2025-02-12","o":25.1,"h":25.21,"l":25.08,"c":25.1,"v":20200},{"d":"2025-02-13","o":25.1,"h":25.15,"l":25.08,"c":25.1,"v":8300},{"d":"2025-02-14","o":25.1,"h":25.15,"l":25.1,"c":25.15,"v":1800},{"d":"2025-02-18","o":25.2,"h":25.25,"l":25.12,"c":25.18,"v":3100},{"d":"2025-02-19","o":25.15,"h":25.15,"l":25.12,"c":25.15,"v":10000},{"d":"2025-02-20","o":25.26,"h":25.27,"l":25.14,"c":25.22,"v":7900},{"d":"2025-02-21","o":25.27,"h":25.3,"l":25.19,"c":25.25,"v":1500},{"d":"2025-02-24","o":25.25,"h":25.39,"l":25.25,"c":25.29,"v":5300},{"d":"2025-02-25","o":25.41,"h":25.41,"l":25.25,"c":25.33,"v":3200},{"d":"2025-02-26","o":25.33,"h":25.34,"l":25.16,"c":25.2,"v":9000},{"d":"2025-02-27","o":25.2,"h":25.5,"l":25.2,"c":25.27,"v":8400},{"d":"2025-02-28","o":25.26,"h":25.26,"l":24.98,"c":25.25,"v":17200},{"d":"2025-03-03","o":25.31,"h":25.35,"l":25.31,"c":25.35,"v":3000},{"d":"2025-03-04","o":25.3,"h":25.3,"l":25,"c":25.08,"v":28700},{"d":"2025-03-05","o":25.15,"h":25.22,"l":25.12,"c":25.2,"v":5000},{"d":"2025-03-06","o":25.21,"h":25.23,"l":25.1,"c":25.12,"v":4500},{"d":"2025-03-07","o":25.12,"h":25.15,"l":25.09,"c":25.09,"v":17600},{"d":"2025-03-10","o":25.12,"h":25.27,"l":25.12,"c":25.15,"v":9500},{"d":"2025-03-11","o":25.18,"h":25.25,"l":25.18,"c":25.18,"v":700},{"d":"2025-03-12","o":25.25,"h":25.43,"l":25.1,"c":25.21,"v":11900},{"d":"2025-03-13","o":25.17,"h":25.25,"l":25.06,"c":25.13,"v":12300},{"d":"2025-03-14","o":24.72,"h":24.8,"l":24.5,"c":24.64,"v":14400},{"d":"2025-03-17","o":24.64,"h":24.75,"l":24.38,"c":24.46,"v":36200},{"d":"2025-03-18","o":24.48,"h":24.5,"l":24.25,"c":24.37,"v":49800},{"d":"2025-03-19","o":24.5,"h":24.67,"l":24.25,"c":24.3,"v":77800},{"d":"2025-03-20","o":24.4,"h":24.4,"l":24.27,"c":24.29,"v":29900},{"d":"2025-03-21","o":24.35,"h":24.4,"l":24.29,"c":24.31,"v":24300},{"d":"2025-03-24","o":24.35,"h":24.38,"l":24.29,"c":24.3,"v":18600},{"d":"2025-03-25","o":24.33,"h":24.35,"l":24.25,"c":24.26,"v":10900},{"d":"2025-03-26","o":24.3,"h":24.35,"l":24.18,"c":24.21,"v":45800},{"d":"2025-03-27","o":24.27,"h":24.29,"l":24.22,"c":24.25,"v":9800},{"d":"2025-03-28","o":24.36,"h":24.4,"l":24.2,"c":24.2,"v":16600},{"d":"2025-03-31","o":24.45,"h":24.45,"l":24.24,"c":24.25,"v":51000},{"d":"2025-04-01","o":24.25,"h":24.55,"l":24.25,"c":24.45,"v":40200},{"d":"2025-04-02","o":24.48,"h":24.55,"l":24.27,"c":24.3,"v":83500},{"d":"2025-04-03","o":24.19,"h":24.43,"l":23,"c":23.73,"v":386600},{"d":"2025-04-04","o":23.78,"h":23.86,"l":23.45,"c":23.5,"v":70200},{"d":"2025-04-07","o":23.25,"h":23.6,"l":23.01,"c":23.39,"v":55100},{"d":"2025-04-08","o":23.55,"h":23.85,"l":22.91,"c":23,"v":105900},{"d":"2025-04-09","o":22.99,"h":23.7,"l":22.7,"c":23.52,"v":65600},{"d":"2025-04-10","o":23.52,"h":23.52,"l":23.29,"c":23.33,"v":26400},{"d":"2025-04-11","o":23.38,"h":23.38,"l":23.1,"c":23.22,"v":38600},{"d":"2025-04-14","o":23.25,"h":23.64,"l":23.25,"c":23.5,"v":50000},{"d":"2025-04-15","o":23.55,"h":23.73,"l":23.41,"c":23.52,"v":51200},{"d":"2025-04-16","o":23.62,"h":23.62,"l":23.12,"c":23.48,"v":65800},{"d":"2025-04-17","o":23.2,"h":23.6,"l":23.2,"c":23.5,"v":20700},{"d":"2025-04-21","o":23.57,"h":23.63,"l":23.28,"c":23.28,"v":37500},{"d":"2025-04-22","o":23.44,"h":23.75,"l":23.44,"c":23.64,"v":31600},{"d":"2025-04-23","o":23.75,"h":24.22,"l":23.75,"c":24.07,"v":26500},{"d":"2025-04-24","o":24.07,"h":24.28,"l":23.96,"c":24.09,"v":50500},{"d":"2025-04-25","o":24.08,"h":24.4,"l":24.04,"c":24.3,"v":18700},{"d":"2025-04-28","o":24.4,"h":24.7,"l":24.4,"c":24.69,"v":20500},{"d":"2025-04-29","o":24.66,"h":24.83,"l":24.42,"c":24.65,"v":23200},{"d":"2025-04-30","o":24.58,"h":24.68,"l":24.49,"c":24.6,"v":12900},{"d":"2025-05-01","o":24.67,"h":24.78,"l":24.59,"c":24.6,"v":130800},{"d":"2025-05-02","o":24.65,"h":24.8,"l":24.62,"c":24.62,"v":35800},{"d":"2025-05-05","o":24.62,"h":24.62,"l":24.35,"c":24.35,"v":29100},{"d":"2025-05-06","o":24.58,"h":24.84,"l":24.25,"c":24.26,"v":26900},{"d":"2025-05-07","o":24.4,"h":24.77,"l":24.33,"c":24.5,"v":14200},{"d":"2025-05-08","o":24.42,"h":24.6,"l":24.28,"c":24.32,"v":16900},{"d":"2025-05-09","o":24.49,"h":24.49,"l":24.32,"c":24.38,"v":25400},{"d":"2025-05-12","o":24.66,"h":24.66,"l":24.24,"c":24.36,"v":24800},{"d":"2025-05-13","o":24.24,"h":24.38,"l":23.81,"c":24.11,"v":70400},{"d":"2025-05-14","o":24.11,"h":24.17,"l":23.98,"c":24.1,"v":27900},{"d":"2025-05-15","o":24.18,"h":24.22,"l":24.06,"c":24.14,"v":32500},{"d":"2025-05-16","o":24.16,"h":24.33,"l":24.16,"c":24.24,"v":24600},{"d":"2025-05-19","o":24.33,"h":24.43,"l":24.24,"c":24.37,"v":21300},{"d":"2025-05-20","o":24.38,"h":24.43,"l":24.37,"c":24.4,"v":14700},{"d":"2025-05-21","o":24.4,"h":24.45,"l":24.22,"c":24.22,"v":24900},{"d":"2025-05-22","o":24.29,"h":24.36,"l":24.22,"c":24.22,"v":16800},{"d":"2025-05-23","o":24.25,"h":24.42,"l":24.22,"c":24.24,"v":8500},{"d":"2025-05-27","o":24.25,"h":24.42,"l":24.25,"c":24.28,"v":6000},{"d":"2025-05-28","o":24.32,"h":24.39,"l":24.25,"c":24.27,"v":6200},{"d":"2025-05-29","o":24.42,"h":24.5,"l":24.36,"c":24.45,"v":9400},{"d":"2025-05-30","o":24.38,"h":24.55,"l":24.34,"c":24.52,"v":10700},{"d":"2025-06-02","o":24.55,"h":24.55,"l":24.41,"c":24.48,"v":5700},{"d":"2025-06-03","o":24.53,"h":24.58,"l":24.3,"c":24.43,"v":18900},{"d":"2025-06-04","o":24.52,"h":24.59,"l":24.5,"c":24.5,"v":8800},{"d":"2025-06-05","o":24.45,"h":24.47,"l":24.38,"c":24.4,"v":26500},{"d":"2025-06-06","o":24.45,"h":24.54,"l":24.4,"c":24.44,"v":32600},{"d":"2025-06-09","o":24.49,"h":24.69,"l":24.48,"c":24.67,"v":14400},{"d":"2025-06-10","o":24.65,"h":24.7,"l":24.65,"c":24.68,"v":28600},{"d":"2025-06-11","o":24.7,"h":24.75,"l":24.65,"c":24.67,"v":23600},{"d":"2025-06-12","o":24.69,"h":24.72,"l":24.57,"c":24.69,"v":17600},{"d":"2025-06-13","o":24.27,"h":24.29,"l":24.18,"c":24.19,"v":10700},{"d":"2025-06-16","o":24.23,"h":24.3,"l":24.05,"c":24.12,"v":17600},{"d":"2025-06-17","o":24.25,"h":24.31,"l":24.05,"c":24.08,"v":16700},{"d":"2025-06-18","o":24.1,"h":24.3,"l":24.04,"c":24.09,"v":8800},{"d":"2025-06-20","o":24.14,"h":24.25,"l":24.14,"c":24.24,"v":8600},{"d":"2025-06-23","o":24.26,"h":24.28,"l":24.2,"c":24.24,"v":5400},{"d":"2025-06-24","o":24.28,"h":24.36,"l":24.27,"c":24.35,"v":9100},{"d":"2025-06-25","o":24.3,"h":24.38,"l":24.25,"c":24.3,"v":3100},{"d":"2025-06-26","o":24.35,"h":24.43,"l":24.33,"c":24.4,"v":8200},{"d":"2025-06-27","o":24.45,"h":24.5,"l":24.43,"c":24.46,"v":8600},{"d":"2025-06-30","o":24.48,"h":24.48,"l":24.01,"c":24.02,"v":36300},{"d":"2025-07-01","o":24.15,"h":24.2,"l":23.95,"c":23.99,"v":58900},{"d":"2025-07-02","o":24,"h":24.19,"l":24,"c":24.11,"v":34400},{"d":"2025-07-03","o":24.17,"h":24.18,"l":24.15,"c":24.17,"v":3600},{"d":"2025-07-07","o":24.2,"h":24.29,"l":24.14,"c":24.24,"v":17500},{"d":"2025-07-08","o":24.23,"h":24.33,"l":24.19,"c":24.2,"v":13400},{"d":"2025-07-09","o":24.22,"h":24.4,"l":24.15,"c":24.19,"v":49400},{"d":"2025-07-10","o":24.25,"h":24.39,"l":24.21,"c":24.27,"v":41600},{"d":"2025-07-11","o":24.26,"h":24.33,"l":24.23,"c":24.23,"v":32600},{"d":"2025-07-14","o":24.2,"h":24.29,"l":24.16,"c":24.24,"v":52300},{"d":"2025-07-15","o":24.3,"h":24.3,"l":24.22,"c":24.24,"v":18600},{"d":"2025-07-16","o":24.16,"h":24.3,"l":24.16,"c":24.24,"v":19100},{"d":"2025-07-17","o":24.24,"h":24.36,"l":24.22,"c":24.28,"v":26000},{"d":"2025-07-18","o":24.25,"h":24.3,"l":24.24,"c":24.25,"v":20700},{"d":"2025-07-21","o":24.25,"h":24.28,"l":24.2,"c":24.22,"v":30900},{"d":"2025-07-22","o":24.22,"h":24.35,"l":24.18,"c":24.19,"v":35900},{"d":"2025-07-23","o":24.2,"h":24.48,"l":24.2,"c":24.39,"v":49100},{"d":"2025-07-24","o":24.49,"h":24.49,"l":24.28,"c":24.3,"v":26000},{"d":"2025-07-25","o":24.29,"h":24.32,"l":24.24,"c":24.24,"v":29800},{"d":"2025-07-28","o":24.31,"h":24.32,"l":24.24,"c":24.24,"v":10200},{"d":"2025-07-29","o":24.31,"h":24.38,"l":24.3,"c":24.36,"v":7900},{"d":"2025-07-30","o":24.33,"h":24.38,"l":24.3,"c":24.34,"v":31800},{"d":"2025-07-31","o":24.33,"h":24.41,"l":24.33,"c":24.4,"v":22900},{"d":"2025-08-01","o":24.37,"h":24.47,"l":24.32,"c":24.37,"v":28100},{"d":"2025-08-04","o":24.35,"h":24.51,"l":24.35,"c":24.51,"v":8700},{"d":"2025-08-05","o":24.54,"h":24.69,"l":24.54,"c":24.61,"v":22100},{"d":"2025-08-06","o":24.73,"h":24.74,"l":24.61,"c":24.68,"v":18500},{"d":"2025-08-07","o":24.74,"h":24.75,"l":24.62,"c":24.75,"v":15400},{"d":"2025-08-08","o":24.65,"h":24.75,"l":24.61,"c":24.73,"v":8600},{"d":"2025-08-11","o":24.75,"h":24.86,"l":24.74,"c":24.82,"v":7100},{"d":"2025-08-12","o":24.84,"h":24.84,"l":24.46,"c":24.56,"v":27300},{"d":"2025-08-13","o":24.64,"h":24.8,"l":24.56,"c":24.66,"v":9600},{"d":"2025-08-14","o":24.73,"h":24.74,"l":24.67,"c":24.7,"v":5800},{"d":"2025-08-15","o":24.72,"h":24.79,"l":24.7,"c":24.78,"v":4300},{"d":"2025-08-18","o":24.83,"h":24.97,"l":24.83,"c":24.9,"v":7300},{"d":"2025-08-19","o":24.92,"h":24.94,"l":24.7,"c":24.9,"v":12800},{"d":"2025-08-20","o":24.76,"h":24.95,"l":24.76,"c":24.95,"v":8600},{"d":"2025-08-21","o":24.97,"h":24.99,"l":24.81,"c":24.92,"v":8500},{"d":"2025-08-22","o":24.97,"h":24.99,"l":24.85,"c":24.95,"v":12700},{"d":"2025-08-25","o":24.95,"h":24.99,"l":24.91,"c":24.94,"v":12100},{"d":"2025-08-26","o":24.98,"h":24.98,"l":24.9,"c":24.91,"v":6600},{"d":"2025-08-27","o":24.92,"h":24.98,"l":24.92,"c":24.95,"v":3500},{"d":"2025-08-28","o":24.98,"h":25,"l":24.94,"c":24.96,"v":8400},{"d":"2025-08-29","o":24.98,"h":25,"l":24.96,"c":25,"v":2600},{"d":"2025-09-02","o":25,"h":25.08,"l":24.9,"c":24.99,"v":17700},{"d":"2025-09-03","o":24.91,"h":25,"l":24.82,"c":24.97,"v":7100},{"d":"2025-09-04","o":24.97,"h":25.25,"l":24.97,"c":25.05,"v":23500},{"d":"2025-09-05","o":25.07,"h":25.1,"l":25,"c":25.07,"v":19200},{"d":"2025-09-08","o":25.1,"h":25.25,"l":25.08,"c":25.18,"v":16100},{"d":"2025-09-09","o":25.12,"h":25.17,"l":25.1,"c":25.14,"v":19700},{"d":"2025-09-10","o":25.15,"h":25.35,"l":25.15,"c":25.2,"v":14900},{"d":"2025-09-11","o":25.22,"h":25.29,"l":25.17,"c":25.17,"v":14700},{"d":"2025-09-12","o":25.17,"h":25.25,"l":25.17,"c":25.25,"v":2800},{"d":"2025-09-15","o":25.14,"h":25.14,"l":24.81,"c":24.84,"v":24700},{"d":"2025-09-16","o":24.84,"h":25.08,"l":24.84,"c":24.91,"v":11500},{"d":"2025-09-17","o":24.99,"h":25.03,"l":24.9,"c":25,"v":19200},{"d":"2025-09-18","o":25,"h":25.15,"l":24.73,"c":24.73,"v":11300},{"d":"2025-09-19","o":24.85,"h":24.95,"l":24.3,"c":24.83,"v":23200},{"d":"2025-09-22","o":24.88,"h":24.95,"l":24.68,"c":24.68,"v":20900},{"d":"2025-09-23","o":24.74,"h":24.75,"l":24.57,"c":24.69,"v":10500},{"d":"2025-09-24","o":24.6,"h":24.75,"l":24.59,"c":24.73,"v":6700},{"d":"2025-09-25","o":24.69,"h":24.73,"l":24.68,"c":24.68,"v":8300},{"d":"2025-09-26","o":24.75,"h":24.83,"l":24.69,"c":24.83,"v":7000},{"d":"2025-09-29","o":24.88,"h":25,"l":24.71,"c":24.99,"v":18600},{"d":"2025-09-30","o":25.1,"h":25.1,"l":24.94,"c":24.98,"v":8900},{"d":"2025-10-01","o":24.97,"h":25.1,"l":24.87,"c":24.95,"v":11700},{"d":"2025-10-02","o":25.07,"h":25.1,"l":24.93,"c":24.95,"v":16000},{"d":"2025-10-03","o":25.09,"h":25.09,"l":24.87,"c":24.91,"v":10500},{"d":"2025-10-06","o":24.87,"h":24.87,"l":24.61,"c":24.69,"v":82300},{"d":"2025-10-07","o":24.72,"h":24.73,"l":24.51,"c":24.64,"v":49600},{"d":"2025-10-08","o":24.6,"h":24.87,"l":24.56,"c":24.8,"v":14400},{"d":"2025-10-09","o":24.76,"h":24.87,"l":24.61,"c":24.69,"v":22300},{"d":"2025-10-10","o":24.8,"h":24.82,"l":24.56,"c":24.7,"v":10300},{"d":"2025-10-13","o":24.69,"h":24.75,"l":24.69,"c":24.7,"v":14600},{"d":"2025-10-14","o":24.74,"h":24.85,"l":24.7,"c":24.79,"v":6400},{"d":"2025-10-15","o":24.84,"h":24.84,"l":24.7,"c":24.77,"v":14000},{"d":"2025-10-16","o":24.77,"h":24.98,"l":24.72,"c":24.91,"v":18000},{"d":"2025-10-17","o":24.9,"h":25.02,"l":24.8,"c":24.9,"v":9700},{"d":"2025-10-20","o":24.91,"h":25.05,"l":24.91,"c":25.05,"v":14100},{"d":"2025-10-21","o":24.96,"h":24.96,"l":24.8,"c":24.93,"v":7100},{"d":"2025-10-22","o":24.93,"h":25.03,"l":24.86,"c":24.9,"v":11400},{"d":"2025-10-23","o":25.05,"h":25.05,"l":24.89,"c":24.89,"v":3900},{"d":"2025-10-24","o":24.8,"h":24.99,"l":24.71,"c":24.99,"v":5900},{"d":"2025-10-27","o":24.88,"h":25,"l":24.75,"c":24.95,"v":24000},{"d":"2025-10-28","o":24.92,"h":24.98,"l":24.77,"c":24.97,"v":7400},{"d":"2025-10-29","o":24.95,"h":25,"l":24.83,"c":24.98,"v":15900},{"d":"2025-10-30","o":24.97,"h":25.02,"l":24.9,"c":25,"v":10400},{"d":"2025-10-31","o":24.94,"h":25,"l":24.75,"c":24.9,"v":23700},{"d":"2025-11-03","o":24.93,"h":25.05,"l":24.9,"c":25,"v":10500},{"d":"2025-11-04","o":24.99,"h":25.05,"l":24.96,"c":24.96,"v":6500},{"d":"2025-11-05","o":24.96,"h":25,"l":24.92,"c":25,"v":3500},{"d":"2025-11-06","o":25,"h":25.13,"l":24.96,"c":25.09,"v":15200},{"d":"2025-11-07","o":25.08,"h":25.2,"l":24.97,"c":25.19,"v":26700},{"d":"2025-11-10","o":25.14,"h":25.2,"l":25.04,"c":25.2,"v":12800},{"d":"2025-11-11","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":400},{"d":"2025-11-12","o":25.21,"h":25.24,"l":25.21,"c":25.21,"v":2700},{"d":"2025-11-13","o":25.21,"h":25.21,"l":24.99,"c":25.01,"v":14100},{"d":"2025-11-14","o":25.01,"h":25.02,"l":24.94,"c":24.95,"v":7700},{"d":"2025-11-17","o":24.95,"h":25.1,"l":24.81,"c":25,"v":21900},{"d":"2025-11-18","o":25,"h":25,"l":24.79,"c":24.95,"v":8300},{"d":"2025-11-19","o":24.98,"h":25.05,"l":24.95,"c":24.99,"v":6700},{"d":"2025-11-20","o":25.07,"h":25.09,"l":24.97,"c":24.97,"v":3800},{"d":"2025-11-21","o":24.94,"h":24.95,"l":24.85,"c":24.95,"v":4700},{"d":"2025-11-24","o":24.91,"h":25.09,"l":24.91,"c":24.91,"v":6400},{"d":"2025-11-25","o":25,"h":25.02,"l":24.97,"c":24.98,"v":8300},{"d":"2025-11-26","o":24.98,"h":25.04,"l":24.94,"c":24.95,"v":10900},{"d":"2025-11-28","o":25,"h":25.06,"l":24.97,"c":25,"v":4900},{"d":"2025-12-01","o":25.04,"h":25.29,"l":25.03,"c":25.18,"v":22200},{"d":"2025-12-02","o":25.35,"h":25.35,"l":25.1,"c":25.1,"v":26100},{"d":"2025-12-03","o":25.21,"h":25.25,"l":25.14,"c":25.22,"v":8300},{"d":"2025-12-04","o":25.2,"h":25.25,"l":25.2,"c":25.25,"v":5300},{"d":"2025-12-05","o":25.26,"h":25.31,"l":25.24,"c":25.31,"v":20500},{"d":"2025-12-08","o":25.31,"h":25.32,"l":25.18,"c":25.18,"v":16000},{"d":"2025-12-09","o":25.18,"h":25.27,"l":25.15,"c":25.18,"v":10000},{"d":"2025-12-10","o":25.21,"h":25.28,"l":25.21,"c":25.28,"v":6700},{"d":"2025-12-11","o":25.27,"h":25.38,"l":25.27,"c":25.37,"v":13100},{"d":"2025-12-12","o":25.3,"h":25.3,"l":25.16,"c":25.26,"v":16400},{"d":"2025-12-15","o":24.8,"h":24.86,"l":24.7,"c":24.85,"v":53300},{"d":"2025-12-16","o":24.8,"h":24.91,"l":24.76,"c":24.91,"v":18400},{"d":"2025-12-17","o":24.86,"h":24.95,"l":24.86,"c":24.95,"v":12500},{"d":"2025-12-18","o":25.02,"h":25.28,"l":25.02,"c":25.25,"v":57300},{"d":"2025-12-19","o":25.15,"h":25.25,"l":25.03,"c":25.08,"v":27700},{"d":"2025-12-22","o":25.06,"h":25.18,"l":25,"c":25,"v":15300},{"d":"2025-12-23","o":25.01,"h":25.08,"l":25,"c":25.07,"v":19600},{"d":"2025-12-24","o":25.01,"h":25.02,"l":24.96,"c":24.99,"v":8100},{"d":"2025-12-26","o":24.97,"h":25.14,"l":24.97,"c":25,"v":12000},{"d":"2025-12-29","o":25.1,"h":25.1,"l":24.95,"c":24.95,"v":6700},{"d":"2025-12-30","o":24.96,"h":25.03,"l":24.9,"c":24.95,"v":24800},{"d":"2025-12-31","o":25.07,"h":25.16,"l":25.05,"c":25.08,"v":18500},{"d":"2026-01-02","o":25.07,"h":25.17,"l":25,"c":25.17,"v":6400},{"d":"2026-01-05","o":25.24,"h":25.24,"l":25.03,"c":25.12,"v":16600},{"d":"2026-01-06","o":25.17,"h":25.18,"l":24.9,"c":24.9,"v":51400},{"d":"2026-01-07","o":24.92,"h":25,"l":24.87,"c":24.96,"v":23200},{"d":"2026-01-08","o":24.99,"h":25.02,"l":24.95,"c":25.02,"v":22100},{"d":"2026-01-09","o":25.02,"h":25.05,"l":24.84,"c":24.95,"v":35000},{"d":"2026-01-12","o":24.91,"h":25.05,"l":24.91,"c":24.97,"v":16900},{"d":"2026-01-13","o":24.91,"h":25.05,"l":24.91,"c":24.92,"v":35300},{"d":"2026-01-14","o":24.95,"h":25.02,"l":24.95,"c":24.98,"v":21600},{"d":"2026-01-15","o":25,"h":25.05,"l":25,"c":25.01,"v":54500},{"d":"2026-01-16","o":25.03,"h":25.1,"l":25.01,"c":25.1,"v":43200},{"d":"2026-01-20","o":25.1,"h":25.1,"l":25.03,"c":25.09,"v":20200},{"d":"2026-01-21","o":25.1,"h":25.1,"l":25,"c":25.06,"v":26700},{"d":"2026-01-22","o":25.1,"h":25.15,"l":24.99,"c":25.01,"v":75800},{"d":"2026-01-23","o":25.18,"h":25.23,"l":25.16,"c":25.16,"v":117200},{"d":"2026-01-26","o":25.23,"h":25.28,"l":25.11,"c":25.11,"v":24700},{"d":"2026-01-27","o":25.21,"h":25.21,"l":25.06,"c":25.11,"v":38000},{"d":"2026-01-28","o":25.13,"h":25.22,"l":25.1,"c":25.17,"v":26200},{"d":"2026-01-29","o":25.12,"h":25.21,"l":25.1,"c":25.17,"v":10000},{"d":"2026-01-30","o":25.2,"h":25.2,"l":25.11,"c":25.15,"v":15500},{"d":"2026-02-02","o":25.21,"h":25.28,"l":25.16,"c":25.24,"v":32600},{"d":"2026-02-03","o":25.2,"h":25.22,"l":25.17,"c":25.22,"v":10500},{"d":"2026-02-04","o":25.22,"h":25.28,"l":25.17,"c":25.22,"v":15000},{"d":"2026-02-05","o":25.24,"h":25.24,"l":25.18,"c":25.19,"v":6300},{"d":"2026-02-06","o":25.19,"h":25.26,"l":25.19,"c":25.24,"v":8200},{"d":"2026-02-09","o":25.2,"h":25.27,"l":25.13,"c":25.19,"v":26200},{"d":"2026-02-10","o":25.22,"h":25.27,"l":25.17,"c":25.22,"v":12700},{"d":"2026-02-11","o":25.3,"h":25.3,"l":25.22,"c":25.23,"v":18500},{"d":"2026-02-12","o":25.25,"h":25.28,"l":25.23,"c":25.25,"v":11700},{"d":"2026-02-13","o":25.26,"h":25.31,"l":25.25,"c":25.31,"v":20400},{"d":"2026-02-17","o":25.3,"h":25.34,"l":25.29,"c":25.33,"v":16700},{"d":"2026-02-18","o":25.33,"h":25.35,"l":25.25,"c":25.32,"v":13100},{"d":"2026-02-19","o":25.33,"h":25.39,"l":25.31,"c":25.35,"v":13800},{"d":"2026-02-20","o":25.23,"h":25.38,"l":25.2,"c":25.28,"v":33100},{"d":"2026-02-23","o":25.28,"h":25.36,"l":25.28,"c":25.34,"v":7700},{"d":"2026-02-24","o":25.34,"h":25.35,"l":25.28,"c":25.35,"v":12200},{"d":"2026-02-25","o":25.35,"h":25.35,"l":25.28,"c":25.35,"v":3900},{"d":"2026-02-26","o":25.31,"h":25.35,"l":25.3,"c":25.35,"v":5600},{"d":"2026-02-27","o":25.35,"h":25.35,"l":25.32,"c":25.33,"v":6400},{"d":"2026-03-02","o":25.32,"h":25.34,"l":25.3,"c":25.34,"v":14900},{"d":"2026-03-03","o":25.28,"h":25.35,"l":25.28,"c":25.33,"v":7600},{"d":"2026-03-04","o":25.33,"h":25.36,"l":25.28,"c":25.33,"v":17100},{"d":"2026-03-05","o":25.34,"h":25.34,"l":25.12,"c":25.26,"v":23800},{"d":"2026-03-06","o":25.25,"h":25.34,"l":25.15,"c":25.29,"v":17800},{"d":"2026-03-09","o":25.3,"h":25.3,"l":25.21,"c":25.26,"v":17300},{"d":"2026-03-10","o":25.17,"h":25.32,"l":25.17,"c":25.25,"v":16400},{"d":"2026-03-11","o":25.33,"h":25.47,"l":25.3,"c":25.36,"v":12300},{"d":"2026-03-12","o":25.37,"h":25.37,"l":25.3,"c":25.33,"v":9100},{"d":"2026-03-13","o":24.89,"h":24.9,"l":24.8,"c":24.83,"v":17100},{"d":"2026-03-16","o":24.85,"h":24.85,"l":24.78,"c":24.83,"v":21400},{"d":"2026-03-17","o":24.83,"h":24.85,"l":24.75,"c":24.76,"v":19700},{"d":"2026-03-18","o":24.85,"h":24.85,"l":24.55,"c":24.55,"v":22000},{"d":"2026-03-19","o":24.52,"h":24.54,"l":24.05,"c":24.42,"v":93700},{"d":"2026-03-20","o":24.41,"h":24.41,"l":24.23,"c":24.25,"v":61200},{"d":"2026-03-23","o":24.3,"h":24.37,"l":24.1,"c":24.18,"v":83300},{"d":"2026-03-24","o":24.18,"h":24.27,"l":24.02,"c":24.25,"v":52000},{"d":"2026-03-25","o":24.25,"h":24.43,"l":24.2,"c":24.26,"v":30600},{"d":"2026-03-26","o":24.22,"h":24.26,"l":24.09,"c":24.09,"v":29100},{"d":"2026-03-27","o":24.15,"h":24.18,"l":24.08,"c":24.16,"v":26600},{"d":"2026-03-30","o":24.16,"h":24.26,"l":24.16,"c":24.19,"v":13200},{"d":"2026-03-31","o":24.21,"h":24.37,"l":24.2,"c":24.3,"v":14940},{"d":"2026-04-01","o":24.31,"h":24.48,"l":24.28,"c":24.45,"v":26149},{"d":"2026-04-02","o":24.47,"h":24.59,"l":24.38,"c":24.47,"v":22694},{"d":"2026-04-06","o":24.63,"h":24.74,"l":24.51,"c":24.62,"v":32721},{"d":"2026-04-07","o":24.63,"h":24.82,"l":24.56,"c":24.66,"v":23124},{"d":"2026-04-08","o":24.81,"h":24.99,"l":24.65,"c":24.7,"v":28459},{"d":"2026-04-09","o":24.72,"h":24.76,"l":24.65,"c":24.73,"v":14069},{"d":"2026-04-10","o":24.75,"h":24.85,"l":24.75,"c":24.78,"v":13506},{"d":"2026-04-13","o":24.68,"h":25,"l":24.68,"c":24.82,"v":18645},{"d":"2026-04-14","o":24.85,"h":24.94,"l":24.64,"c":24.78,"v":19506},{"d":"2026-04-15","o":24.84,"h":24.88,"l":24.81,"c":24.85,"v":17286},{"d":"2026-04-16","o":24.87,"h":24.97,"l":24.87,"c":24.91,"v":37932},{"d":"2026-04-17","o":24.94,"h":24.98,"l":24.91,"c":24.95,"v":15754},{"d":"2026-04-20","o":24.99,"h":25,"l":24.94,"c":24.96,"v":15917},{"d":"2026-04-21","o":24.94,"h":25.02,"l":24.81,"c":24.81,"v":12550},{"d":"2026-04-22","o":24.93,"h":25.18,"l":24.9,"c":25.18,"v":18021},{"d":"2026-04-23","o":25.1,"h":25.2,"l":25.1,"c":25.14,"v":13520},{"d":"2026-04-24","o":25.18,"h":25.18,"l":25.05,"c":25.12,"v":20232},{"d":"2026-04-27","o":25.1,"h":25.15,"l":25.07,"c":25.07,"v":19604},{"d":"2026-04-28","o":25,"h":25.09,"l":24.99,"c":25.06,"v":13804},{"d":"2026-04-29","o":25.08,"h":25.08,"l":24.9,"c":24.9,"v":12350},{"d":"2026-04-30","o":25.15,"h":25.17,"l":24.98,"c":25.04,"v":17287},{"d":"2026-05-01","o":25.15,"h":25.17,"l":25.03,"c":25.17,"v":16069},{"d":"2026-05-04","o":25.15,"h":25.18,"l":25.11,"c":25.13,"v":20794},{"d":"2026-05-05","o":25.13,"h":25.3,"l":25.13,"c":25.3,"v":33115},{"d":"2026-05-06","o":25.2,"h":25.3,"l":25.1,"c":25.25,"v":14589},{"d":"2026-05-07","o":25.19,"h":25.26,"l":25.19,"c":25.25,"v":8662},{"d":"2026-05-08","o":25.25,"h":25.3,"l":25.16,"c":25.23,"v":7684},{"d":"2026-05-11","o":25.29,"h":25.34,"l":25.2,"c":25.33,"v":18926},{"d":"2026-05-12","o":25.26,"h":25.36,"l":25.26,"c":25.31,"v":24222},{"d":"2026-05-13","o":25.21,"h":25.26,"l":25.2,"c":25.22,"v":5850},{"d":"2026-05-14","o":25.29,"h":25.29,"l":25.22,"c":25.24,"v":7129},{"d":"2026-05-15","o":25.3,"h":25.3,"l":25.23,"c":25.23,"v":4497},{"d":"2026-05-18","o":25.28,"h":25.33,"l":25.22,"c":25.22,"v":8570},{"d":"2026-05-19","o":25.21,"h":25.23,"l":25.16,"c":25.22,"v":4837}]