[{"d":"2025-07-09","o":24.99,"h":25.06,"l":24.86,"c":24.91,"v":166400},{"d":"2025-07-10","o":24.95,"h":25.04,"l":24.93,"c":25.04,"v":119500},{"d":"2025-07-11","o":25.04,"h":25.04,"l":24.91,"c":24.97,"v":50300},{"d":"2025-07-14","o":24.97,"h":25,"l":24.85,"c":24.94,"v":52500},{"d":"2025-07-15","o":25.04,"h":25.04,"l":24.89,"c":24.91,"v":67900},{"d":"2025-07-16","o":24.91,"h":24.98,"l":24.88,"c":24.95,"v":35700},{"d":"2025-07-17","o":24.85,"h":24.99,"l":24.85,"c":24.95,"v":19400},{"d":"2025-07-18","o":24.96,"h":24.97,"l":24.86,"c":24.97,"v":11000},{"d":"2025-07-21","o":24.99,"h":25,"l":24.98,"c":24.98,"v":9200},{"d":"2025-07-22","o":24.99,"h":25,"l":24.92,"c":24.97,"v":11100},{"d":"2025-07-23","o":24.98,"h":25,"l":24.92,"c":24.97,"v":13000},{"d":"2025-07-24","o":24.98,"h":24.99,"l":24.92,"c":24.95,"v":22800},{"d":"2025-07-25","o":24.96,"h":25,"l":24.9,"c":25,"v":12200},{"d":"2025-07-28","o":24.99,"h":24.99,"l":24.94,"c":24.97,"v":19200},{"d":"2025-07-29","o":24.95,"h":24.95,"l":24.91,"c":24.93,"v":25800},{"d":"2025-07-30","o":24.95,"h":24.98,"l":24.88,"c":24.95,"v":39900},{"d":"2025-07-31","o":24.95,"h":24.95,"l":24.91,"c":24.95,"v":12800},{"d":"2025-08-01","o":24.95,"h":25,"l":24.93,"c":24.97,"v":23000},{"d":"2025-08-04","o":24.99,"h":25.1,"l":24.99,"c":25.1,"v":27200},{"d":"2025-08-05","o":25.1,"h":25.19,"l":25.08,"c":25.19,"v":28600},{"d":"2025-08-06","o":25.15,"h":25.2,"l":25.1,"c":25.14,"v":26900},{"d":"2025-08-07","o":25.15,"h":25.15,"l":25.09,"c":25.14,"v":12700},{"d":"2025-08-08","o":25.12,"h":25.15,"l":25.1,"c":25.15,"v":13900},{"d":"2025-08-11","o":25.14,"h":25.15,"l":25.07,"c":25.15,"v":24400},{"d":"2025-08-12","o":25.15,"h":25.37,"l":25.15,"c":25.23,"v":12200},{"d":"2025-08-13","o":25.39,"h":25.39,"l":25.15,"c":25.15,"v":6200},{"d":"2025-08-14","o":25.16,"h":25.25,"l":25.05,"c":25.25,"v":7500},{"d":"2025-08-15","o":25.25,"h":25.58,"l":25.25,"c":25.48,"v":5900},{"d":"2025-08-18","o":25.48,"h":25.48,"l":25.44,"c":25.48,"v":7900},{"d":"2025-08-19","o":25.46,"h":25.48,"l":25.35,"c":25.4,"v":37800},{"d":"2025-08-20","o":25.37,"h":25.47,"l":25.35,"c":25.47,"v":53800},{"d":"2025-08-21","o":25.4,"h":25.46,"l":25.3,"c":25.3,"v":14000},{"d":"2025-08-22","o":25.3,"h":25.46,"l":25.3,"c":25.41,"v":18300},{"d":"2025-08-25","o":25.41,"h":25.5,"l":25.4,"c":25.4,"v":31300},{"d":"2025-08-26","o":25.45,"h":25.6,"l":25.43,"c":25.47,"v":12000},{"d":"2025-08-27","o":25.63,"h":25.63,"l":25.41,"c":25.55,"v":4500},{"d":"2025-08-28","o":25.6,"h":25.6,"l":25.55,"c":25.55,"v":2400},{"d":"2025-08-29","o":25.61,"h":25.61,"l":25.42,"c":25.5,"v":3900},{"d":"2025-09-02","o":25.55,"h":25.58,"l":25.42,"c":25.55,"v":9400},{"d":"2025-09-03","o":25.55,"h":25.55,"l":25.37,"c":25.49,"v":2100},{"d":"2025-09-04","o":25.54,"h":25.69,"l":25.5,"c":25.55,"v":17400},{"d":"2025-09-05","o":25.61,"h":25.74,"l":25.57,"c":25.68,"v":54600},{"d":"2025-09-08","o":25.68,"h":25.68,"l":25.36,"c":25.53,"v":28900},{"d":"2025-09-09","o":25.53,"h":25.53,"l":25.24,"c":25.43,"v":64500},{"d":"2025-09-10","o":25.5,"h":25.57,"l":25.44,"c":25.53,"v":20900},{"d":"2025-09-11","o":25.5,"h":25.67,"l":25.44,"c":25.65,"v":12000},{"d":"2025-09-12","o":25.57,"h":25.65,"l":25.52,"c":25.64,"v":23900},{"d":"2025-09-15","o":25.17,"h":25.23,"l":25,"c":25.11,"v":52400},{"d":"2025-09-16","o":25.11,"h":25.2,"l":25.09,"c":25.1,"v":63400},{"d":"2025-09-17","o":25.16,"h":25.22,"l":25.09,"c":25.19,"v":28900},{"d":"2025-09-18","o":25.1,"h":25.14,"l":25.07,"c":25.1,"v":89500},{"d":"2025-09-19","o":25.16,"h":25.16,"l":25.1,"c":25.11,"v":17000},{"d":"2025-09-22","o":25.1,"h":25.13,"l":25.09,"c":25.11,"v":64100},{"d":"2025-09-23","o":25.15,"h":25.2,"l":25.12,"c":25.2,"v":11200},{"d":"2025-09-24","o":25.15,"h":25.18,"l":25.09,"c":25.1,"v":46800},{"d":"2025-09-25","o":25.1,"h":25.16,"l":25.05,"c":25.05,"v":13400},{"d":"2025-09-26","o":25.1,"h":25.19,"l":25.05,"c":25.19,"v":8100},{"d":"2025-09-29","o":25.12,"h":25.31,"l":25.12,"c":25.26,"v":15600},{"d":"2025-09-30","o":25.24,"h":25.3,"l":25.15,"c":25.26,"v":19100},{"d":"2025-10-01","o":25.27,"h":25.27,"l":24.93,"c":25.08,"v":132500},{"d":"2025-10-02","o":25.15,"h":25.17,"l":24.98,"c":25.09,"v":80900},{"d":"2025-10-03","o":25.12,"h":25.12,"l":25.04,"c":25.04,"v":58100},{"d":"2025-10-06","o":25.11,"h":25.24,"l":25.08,"c":25.17,"v":116300},{"d":"2025-10-07","o":25.19,"h":25.38,"l":25.15,"c":25.15,"v":52400},{"d":"2025-10-08","o":25.18,"h":25.24,"l":25.09,"c":25.21,"v":34400},{"d":"2025-10-09","o":25.16,"h":25.29,"l":25.09,"c":25.16,"v":41500},{"d":"2025-10-10","o":25.2,"h":25.2,"l":25,"c":25.07,"v":40600},{"d":"2025-10-13","o":25.2,"h":25.2,"l":25.08,"c":25.17,"v":25500},{"d":"2025-10-14","o":25.11,"h":25.18,"l":25.08,"c":25.15,"v":24600},{"d":"2025-10-15","o":25.15,"h":25.25,"l":25.15,"c":25.18,"v":23500},{"d":"2025-10-16","o":25.23,"h":25.26,"l":25.16,"c":25.19,"v":25600},{"d":"2025-10-17","o":25.28,"h":25.34,"l":25.23,"c":25.25,"v":9900},{"d":"2025-10-20","o":25.38,"h":25.4,"l":25.24,"c":25.24,"v":25300},{"d":"2025-10-21","o":25.24,"h":25.35,"l":25.24,"c":25.34,"v":17800},{"d":"2025-10-22","o":25.34,"h":25.44,"l":25.19,"c":25.26,"v":34700},{"d":"2025-10-23","o":25.35,"h":25.35,"l":25.12,"c":25.13,"v":82200},{"d":"2025-10-24","o":25.14,"h":25.19,"l":25.12,"c":25.13,"v":24800},{"d":"2025-10-27","o":25.18,"h":25.25,"l":25.15,"c":25.17,"v":34200},{"d":"2025-10-28","o":25.23,"h":25.23,"l":25.18,"c":25.21,"v":3700},{"d":"2025-10-29","o":25.19,"h":25.22,"l":25.13,"c":25.17,"v":31000},{"d":"2025-10-30","o":25.17,"h":25.28,"l":25.17,"c":25.25,"v":23200},{"d":"2025-10-31","o":25.25,"h":25.34,"l":25.22,"c":25.24,"v":17500},{"d":"2025-11-03","o":25.24,"h":25.31,"l":25.21,"c":25.27,"v":13900},{"d":"2025-11-04","o":25.27,"h":25.38,"l":25.27,"c":25.3,"v":42000},{"d":"2025-11-05","o":25.32,"h":25.39,"l":25.32,"c":25.35,"v":27300},{"d":"2025-11-06","o":25.38,"h":25.41,"l":25.33,"c":25.38,"v":7600},{"d":"2025-11-07","o":25.38,"h":25.46,"l":25.38,"c":25.42,"v":15300},{"d":"2025-11-10","o":25.53,"h":25.58,"l":25.48,"c":25.56,"v":70700},{"d":"2025-11-11","o":25.56,"h":25.58,"l":25.53,"c":25.54,"v":21100},{"d":"2025-11-12","o":25.6,"h":25.6,"l":25.42,"c":25.49,"v":37300},{"d":"2025-11-13","o":25.54,"h":25.54,"l":25.4,"c":25.44,"v":40800},{"d":"2025-11-14","o":25.43,"h":25.54,"l":25.36,"c":25.54,"v":22000},{"d":"2025-11-17","o":25.54,"h":25.54,"l":25.44,"c":25.45,"v":14900},{"d":"2025-11-18","o":25.46,"h":25.5,"l":25.43,"c":25.48,"v":18100},{"d":"2025-11-19","o":25.49,"h":25.49,"l":25.4,"c":25.41,"v":30300},{"d":"2025-11-20","o":25.46,"h":25.52,"l":25.39,"c":25.39,"v":18600},{"d":"2025-11-21","o":25.46,"h":25.47,"l":25.41,"c":25.43,"v":9000},{"d":"2025-11-24","o":25.43,"h":25.48,"l":25.39,"c":25.41,"v":55800},{"d":"2025-11-25","o":25.46,"h":25.46,"l":25.39,"c":25.39,"v":20700},{"d":"2025-11-26","o":25.44,"h":25.46,"l":25.4,"c":25.44,"v":24100},{"d":"2025-11-28","o":25.45,"h":25.5,"l":25.41,"c":25.5,"v":29400},{"d":"2025-12-01","o":25.55,"h":25.65,"l":25.52,"c":25.6,"v":105600},{"d":"2025-12-02","o":25.63,"h":25.67,"l":25.5,"c":25.66,"v":57200},{"d":"2025-12-03","o":25.67,"h":25.73,"l":25.63,"c":25.71,"v":41600},{"d":"2025-12-04","o":25.72,"h":25.76,"l":25.7,"c":25.75,"v":31100},{"d":"2025-12-05","o":25.75,"h":25.77,"l":25.71,"c":25.77,"v":39400},{"d":"2025-12-08","o":25.77,"h":25.8,"l":25.71,"c":25.79,"v":46500},{"d":"2025-12-09","o":25.69,"h":25.81,"l":25.69,"c":25.78,"v":38800},{"d":"2025-12-10","o":25.77,"h":25.77,"l":25.74,"c":25.75,"v":33700},{"d":"2025-12-11","o":25.77,"h":25.78,"l":25.75,"c":25.77,"v":43800},{"d":"2025-12-12","o":25.81,"h":25.82,"l":25.76,"c":25.78,"v":36200},{"d":"2025-12-15","o":25.35,"h":25.47,"l":25.22,"c":25.43,"v":91700},{"d":"2025-12-16","o":25.42,"h":25.59,"l":25.37,"c":25.53,"v":49200},{"d":"2025-12-17","o":25.55,"h":25.57,"l":25.5,"c":25.56,"v":34400},{"d":"2025-12-18","o":25.49,"h":25.6,"l":25.4,"c":25.53,"v":82300},{"d":"2025-12-19","o":25.53,"h":25.62,"l":25.53,"c":25.62,"v":34500},{"d":"2025-12-22","o":25.62,"h":25.65,"l":25.5,"c":25.59,"v":29900},{"d":"2025-12-23","o":25.6,"h":25.65,"l":25.55,"c":25.64,"v":29400},{"d":"2025-12-24","o":25.61,"h":25.73,"l":25.61,"c":25.72,"v":21100},{"d":"2025-12-26","o":25.77,"h":25.77,"l":25.67,"c":25.77,"v":16700},{"d":"2025-12-29","o":25.62,"h":25.75,"l":25.62,"c":25.74,"v":22900},{"d":"2025-12-30","o":25.76,"h":25.79,"l":25.5,"c":25.77,"v":52300},{"d":"2025-12-31","o":25.56,"h":25.94,"l":25.49,"c":25.87,"v":440100},{"d":"2026-01-02","o":25.62,"h":25.81,"l":25.62,"c":25.77,"v":17600},{"d":"2026-01-05","o":25.77,"h":25.77,"l":25.65,"c":25.67,"v":43200},{"d":"2026-01-06","o":25.65,"h":25.67,"l":25.6,"c":25.63,"v":23100},{"d":"2026-01-07","o":25.6,"h":25.6,"l":25.53,"c":25.6,"v":16400},{"d":"2026-01-08","o":25.59,"h":25.65,"l":25.58,"c":25.62,"v":10600},{"d":"2026-01-09","o":25.56,"h":25.7,"l":25.51,"c":25.59,"v":37300},{"d":"2026-01-12","o":25.58,"h":25.63,"l":25.54,"c":25.63,"v":11100},{"d":"2026-01-13","o":25.57,"h":25.63,"l":25.52,"c":25.56,"v":33400},{"d":"2026-01-14","o":25.56,"h":25.58,"l":25.46,"c":25.48,"v":31400},{"d":"2026-01-15","o":25.57,"h":25.62,"l":25.52,"c":25.57,"v":18000},{"d":"2026-01-16","o":25.56,"h":25.6,"l":25.52,"c":25.57,"v":12000},{"d":"2026-01-20","o":25.46,"h":25.55,"l":25.46,"c":25.52,"v":20600},{"d":"2026-01-21","o":25.51,"h":25.64,"l":25.5,"c":25.6,"v":16800},{"d":"2026-01-22","o":25.6,"h":25.61,"l":25.55,"c":25.59,"v":16200},{"d":"2026-01-23","o":25.61,"h":25.62,"l":25.51,"c":25.59,"v":31100},{"d":"2026-01-26","o":25.66,"h":25.66,"l":25.6,"c":25.63,"v":19000},{"d":"2026-01-27","o":25.61,"h":25.61,"l":25.52,"c":25.58,"v":23600},{"d":"2026-01-28","o":25.6,"h":25.64,"l":25.56,"c":25.58,"v":11400},{"d":"2026-01-29","o":25.58,"h":25.62,"l":25.55,"c":25.59,"v":4800},{"d":"2026-01-30","o":25.58,"h":25.63,"l":25.48,"c":25.59,"v":13400},{"d":"2026-02-02","o":25.57,"h":25.61,"l":25.52,"c":25.55,"v":16500},{"d":"2026-02-03","o":25.58,"h":25.61,"l":25.53,"c":25.58,"v":14100},{"d":"2026-02-04","o":25.57,"h":25.61,"l":25.54,"c":25.55,"v":23200},{"d":"2026-02-05","o":25.59,"h":25.59,"l":25.55,"c":25.56,"v":5100},{"d":"2026-02-06","o":25.58,"h":25.63,"l":25.58,"c":25.61,"v":10200},{"d":"2026-02-09","o":25.99,"h":25.99,"l":25.61,"c":25.68,"v":26900},{"d":"2026-02-10","o":25.65,"h":25.69,"l":25.64,"c":25.69,"v":13800},{"d":"2026-02-11","o":25.61,"h":25.7,"l":25.55,"c":25.63,"v":24300},{"d":"2026-02-12","o":25.68,"h":25.69,"l":25.57,"c":25.67,"v":13000},{"d":"2026-02-13","o":25.67,"h":25.7,"l":25.63,"c":25.63,"v":13400},{"d":"2026-02-17","o":25.63,"h":25.65,"l":25.58,"c":25.64,"v":29300},{"d":"2026-02-18","o":25.66,"h":25.69,"l":25.62,"c":25.63,"v":11200},{"d":"2026-02-19","o":25.64,"h":25.69,"l":25.63,"c":25.69,"v":14700},{"d":"2026-02-20","o":25.65,"h":25.7,"l":25.65,"c":25.67,"v":27000},{"d":"2026-02-23","o":25.65,"h":25.7,"l":25.65,"c":25.65,"v":36700},{"d":"2026-02-24","o":25.65,"h":25.69,"l":25.63,"c":25.63,"v":30500},{"d":"2026-02-25","o":25.63,"h":25.71,"l":25.63,"c":25.7,"v":12400},{"d":"2026-02-26","o":25.71,"h":25.72,"l":25.68,"c":25.7,"v":8800},{"d":"2026-02-27","o":25.7,"h":25.78,"l":25.66,"c":25.77,"v":49800},{"d":"2026-03-02","o":25.68,"h":25.8,"l":25.68,"c":25.77,"v":24200},{"d":"2026-03-03","o":25.66,"h":25.83,"l":25.65,"c":25.8,"v":17400},{"d":"2026-03-04","o":25.78,"h":25.82,"l":25.74,"c":25.75,"v":19100},{"d":"2026-03-05","o":25.74,"h":25.77,"l":25.67,"c":25.7,"v":21400},{"d":"2026-03-06","o":25.62,"h":25.77,"l":25.61,"c":25.69,"v":32600},{"d":"2026-03-09","o":25.77,"h":25.77,"l":25.5,"c":25.75,"v":60100},{"d":"2026-03-10","o":25.77,"h":25.77,"l":25.56,"c":25.75,"v":36500},{"d":"2026-03-11","o":25.77,"h":25.78,"l":25.68,"c":25.7,"v":20200},{"d":"2026-03-12","o":25.84,"h":25.84,"l":25.64,"c":25.64,"v":29000},{"d":"2026-03-13","o":25.25,"h":25.35,"l":25.21,"c":25.22,"v":36900},{"d":"2026-03-16","o":25.21,"h":25.22,"l":25.05,"c":25.15,"v":33800},{"d":"2026-03-17","o":25.11,"h":25.2,"l":25.08,"c":25.12,"v":40300},{"d":"2026-03-18","o":25.12,"h":25.12,"l":25.06,"c":25.06,"v":21500},{"d":"2026-03-19","o":25.06,"h":25.11,"l":24.91,"c":25.01,"v":65600},{"d":"2026-03-20","o":25,"h":25.01,"l":24.63,"c":24.79,"v":51600},{"d":"2026-03-23","o":24.9,"h":25.3,"l":24.49,"c":25.01,"v":113400},{"d":"2026-03-24","o":25.01,"h":25.19,"l":25,"c":25.13,"v":51800},{"d":"2026-03-25","o":25.26,"h":25.26,"l":25.14,"c":25.21,"v":24100},{"d":"2026-03-26","o":25.18,"h":25.18,"l":25,"c":25.02,"v":23200},{"d":"2026-03-27","o":25.01,"h":25.02,"l":24.77,"c":24.81,"v":38100},{"d":"2026-03-30","o":25,"h":25.1,"l":24.87,"c":24.9,"v":11800},{"d":"2026-03-31","o":25,"h":25.08,"l":24.85,"c":24.85,"v":47892},{"d":"2026-04-01","o":24.85,"h":25.14,"l":24.85,"c":25.1,"v":12636},{"d":"2026-04-02","o":25,"h":25.14,"l":25,"c":25.09,"v":9107},{"d":"2026-04-06","o":25.2,"h":25.2,"l":25.09,"c":25.14,"v":16288},{"d":"2026-04-07","o":25.2,"h":25.21,"l":25.11,"c":25.17,"v":16906},{"d":"2026-04-08","o":25.19,"h":25.23,"l":25.05,"c":25.23,"v":30119},{"d":"2026-04-09","o":25.23,"h":25.31,"l":25.22,"c":25.31,"v":21988},{"d":"2026-04-10","o":25.31,"h":25.32,"l":25.2,"c":25.31,"v":12704},{"d":"2026-04-13","o":25.25,"h":25.3,"l":25.18,"c":25.24,"v":15598},{"d":"2026-04-14","o":25.2,"h":25.23,"l":25.11,"c":25.19,"v":20707},{"d":"2026-04-15","o":25.14,"h":25.25,"l":25.14,"c":25.24,"v":24993},{"d":"2026-04-16","o":25.23,"h":25.28,"l":25.2,"c":25.26,"v":20242},{"d":"2026-04-17","o":25.28,"h":25.4,"l":25.28,"c":25.32,"v":20752},{"d":"2026-04-20","o":25.25,"h":25.4,"l":25.2,"c":25.4,"v":22614},{"d":"2026-04-21","o":25.32,"h":25.48,"l":25.32,"c":25.33,"v":17046},{"d":"2026-04-22","o":25.39,"h":25.63,"l":25.36,"c":25.51,"v":23031},{"d":"2026-04-23","o":25.59,"h":25.64,"l":25.5,"c":25.63,"v":7887},{"d":"2026-04-24","o":25.6,"h":25.73,"l":25.5,"c":25.67,"v":12672},{"d":"2026-04-27","o":25.7,"h":25.7,"l":25.58,"c":25.58,"v":10693},{"d":"2026-04-28","o":25.44,"h":25.57,"l":25.44,"c":25.57,"v":7223},{"d":"2026-04-29","o":25.58,"h":25.58,"l":25.45,"c":25.47,"v":6563},{"d":"2026-04-30","o":25.48,"h":25.62,"l":25.47,"c":25.55,"v":10747},{"d":"2026-05-01","o":25.58,"h":25.69,"l":25.58,"c":25.66,"v":8241},{"d":"2026-05-04","o":25.65,"h":25.65,"l":25.52,"c":25.62,"v":10031},{"d":"2026-05-05","o":25.65,"h":25.66,"l":25.54,"c":25.65,"v":11189},{"d":"2026-05-06","o":25.65,"h":25.7,"l":25.64,"c":25.7,"v":11753},{"d":"2026-05-07","o":25.7,"h":25.72,"l":25.61,"c":25.7,"v":8424},{"d":"2026-05-08","o":25.7,"h":25.75,"l":25.66,"c":25.75,"v":9896},{"d":"2026-05-11","o":25.75,"h":25.75,"l":25.7,"c":25.74,"v":5565},{"d":"2026-05-12","o":25.7,"h":25.7,"l":25.61,"c":25.7,"v":6402},{"d":"2026-05-13","o":25.71,"h":25.72,"l":25.61,"c":25.67,"v":8050},{"d":"2026-05-14","o":25.66,"h":25.67,"l":25.63,"c":25.67,"v":5218},{"d":"2026-05-15","o":25.66,"h":25.7,"l":25.64,"c":25.7,"v":7702},{"d":"2026-05-18","o":25.66,"h":25.7,"l":25.66,"c":25.67,"v":11115},{"d":"2026-05-19","o":25.68,"h":25.69,"l":25.39,"c":25.43,"v":22794}]