[{"d":"2026-01-14","o":24.91,"h":27.4,"l":24.85,"c":25.06,"v":139200},{"d":"2026-01-15","o":25.1,"h":25.13,"l":24.91,"c":24.97,"v":351500},{"d":"2026-01-16","o":25,"h":25.05,"l":24.97,"c":25.05,"v":111800},{"d":"2026-01-20","o":25,"h":25.1,"l":25,"c":25.07,"v":32500},{"d":"2026-01-21","o":25.05,"h":25.13,"l":25,"c":25.09,"v":46300},{"d":"2026-01-22","o":25.08,"h":25.09,"l":25,"c":25.01,"v":48400},{"d":"2026-01-23","o":25.05,"h":25.11,"l":25.05,"c":25.09,"v":58000},{"d":"2026-01-26","o":25.1,"h":25.15,"l":25.08,"c":25.1,"v":31400},{"d":"2026-01-27","o":25.1,"h":25.14,"l":25.09,"c":25.11,"v":30300},{"d":"2026-01-28","o":25.12,"h":25.13,"l":25.08,"c":25.09,"v":15000},{"d":"2026-01-29","o":25.12,"h":25.12,"l":25.04,"c":25.05,"v":35600},{"d":"2026-01-30","o":25.08,"h":25.08,"l":24.99,"c":24.99,"v":83900},{"d":"2026-02-02","o":25.09,"h":25.15,"l":24.99,"c":25.01,"v":64800},{"d":"2026-02-03","o":25.04,"h":25.05,"l":24.99,"c":25.02,"v":22500},{"d":"2026-02-04","o":25.05,"h":25.11,"l":25.03,"c":25.11,"v":11800},{"d":"2026-02-05","o":25.05,"h":25.1,"l":25.05,"c":25.08,"v":11000},{"d":"2026-02-06","o":25.11,"h":25.11,"l":25.08,"c":25.1,"v":9700},{"d":"2026-02-09","o":25.22,"h":25.25,"l":25.16,"c":25.24,"v":98200},{"d":"2026-02-10","o":25.25,"h":25.35,"l":25.25,"c":25.31,"v":45200},{"d":"2026-02-11","o":25.38,"h":25.38,"l":25.21,"c":25.22,"v":33200},{"d":"2026-02-12","o":25.23,"h":25.33,"l":25.23,"c":25.33,"v":21300},{"d":"2026-02-13","o":25.32,"h":25.4,"l":25.28,"c":25.29,"v":20300},{"d":"2026-02-17","o":25.34,"h":25.38,"l":25.3,"c":25.3,"v":23000},{"d":"2026-02-18","o":25.33,"h":25.4,"l":25.31,"c":25.31,"v":11100},{"d":"2026-02-19","o":25.36,"h":25.38,"l":25.32,"c":25.38,"v":38500},{"d":"2026-02-20","o":25.38,"h":25.4,"l":25.36,"c":25.39,"v":22900},{"d":"2026-02-23","o":25.41,"h":25.45,"l":25.4,"c":25.4,"v":9600},{"d":"2026-02-24","o":25.4,"h":25.41,"l":25.33,"c":25.36,"v":20100},{"d":"2026-02-25","o":25.35,"h":25.37,"l":25.28,"c":25.28,"v":17200},{"d":"2026-02-26","o":25.34,"h":25.35,"l":25.25,"c":25.25,"v":25100},{"d":"2026-02-27","o":25.34,"h":25.34,"l":25.24,"c":25.24,"v":11700},{"d":"2026-03-02","o":25.27,"h":25.34,"l":25.21,"c":25.25,"v":39200},{"d":"2026-03-03","o":25.28,"h":25.36,"l":25.18,"c":25.36,"v":16000},{"d":"2026-03-04","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":1100},{"d":"2026-03-05","o":25.39,"h":25.39,"l":25.05,"c":25.29,"v":67600},{"d":"2026-03-06","o":25.27,"h":25.27,"l":25.1,"c":25.22,"v":32300},{"d":"2026-03-09","o":25.23,"h":25.31,"l":25.15,"c":25.3,"v":18800},{"d":"2026-03-10","o":25.32,"h":25.34,"l":25.27,"c":25.33,"v":7400},{"d":"2026-03-11","o":25.33,"h":25.38,"l":25.2,"c":25.24,"v":20000},{"d":"2026-03-12","o":25.24,"h":25.31,"l":25.17,"c":25.29,"v":28200},{"d":"2026-03-13","o":24.95,"h":24.95,"l":24.85,"c":24.88,"v":43400},{"d":"2026-03-16","o":24.95,"h":24.95,"l":24.86,"c":24.88,"v":22200},{"d":"2026-03-17","o":24.89,"h":24.89,"l":24.75,"c":24.88,"v":19500},{"d":"2026-03-18","o":24.86,"h":24.88,"l":24.82,"c":24.88,"v":10800},{"d":"2026-03-19","o":24.8,"h":24.84,"l":24.6,"c":24.69,"v":22700},{"d":"2026-03-20","o":24.7,"h":24.7,"l":24.5,"c":24.51,"v":20400},{"d":"2026-03-23","o":24.51,"h":24.78,"l":24.23,"c":24.33,"v":89200},{"d":"2026-03-24","o":24.28,"h":24.28,"l":24.18,"c":24.22,"v":63300},{"d":"2026-03-25","o":24.18,"h":24.37,"l":24.03,"c":24.22,"v":33800},{"d":"2026-03-26","o":24.38,"h":24.56,"l":23.92,"c":24.01,"v":27800},{"d":"2026-03-27","o":24.01,"h":24.29,"l":23.78,"c":24.18,"v":46700},{"d":"2026-03-30","o":24.17,"h":24.2,"l":24.1,"c":24.2,"v":32700},{"d":"2026-03-31","o":24.3,"h":24.47,"l":24.2,"c":24.44,"v":6094},{"d":"2026-04-01","o":24.45,"h":24.61,"l":24.38,"c":24.43,"v":5668},{"d":"2026-04-02","o":24.49,"h":24.58,"l":24.2,"c":24.44,"v":19309},{"d":"2026-04-06","o":24.54,"h":24.7,"l":24.27,"c":24.39,"v":26382},{"d":"2026-04-07","o":24.35,"h":24.44,"l":24.3,"c":24.42,"v":17455},{"d":"2026-04-08","o":24.5,"h":24.53,"l":24.31,"c":24.35,"v":98848},{"d":"2026-04-09","o":24.35,"h":24.52,"l":24.3,"c":24.37,"v":61594},{"d":"2026-04-10","o":24.37,"h":24.48,"l":24.33,"c":24.36,"v":50020},{"d":"2026-04-13","o":24.4,"h":24.48,"l":24.33,"c":24.41,"v":27233},{"d":"2026-04-14","o":24.41,"h":24.47,"l":24.3,"c":24.34,"v":156589},{"d":"2026-04-15","o":24.31,"h":24.48,"l":24.22,"c":24.45,"v":83685},{"d":"2026-04-16","o":24.5,"h":24.74,"l":24.31,"c":24.68,"v":95270},{"d":"2026-04-17","o":24.72,"h":24.89,"l":24.61,"c":24.61,"v":34264},{"d":"2026-04-20","o":24.68,"h":24.87,"l":24.65,"c":24.87,"v":18184},{"d":"2026-04-21","o":24.84,"h":25,"l":24.54,"c":24.64,"v":40535},{"d":"2026-04-22","o":24.65,"h":24.85,"l":24.59,"c":24.69,"v":39291},{"d":"2026-04-23","o":24.78,"h":24.98,"l":24.78,"c":24.93,"v":32660},{"d":"2026-04-24","o":24.87,"h":25,"l":24.8,"c":24.85,"v":26191},{"d":"2026-04-27","o":24.85,"h":25,"l":24.7,"c":24.85,"v":40795},{"d":"2026-04-28","o":24.71,"h":24.89,"l":24.71,"c":24.88,"v":28130},{"d":"2026-04-29","o":24.94,"h":24.94,"l":24.86,"c":24.9,"v":11142},{"d":"2026-04-30","o":24.98,"h":24.99,"l":24.9,"c":24.97,"v":21311},{"d":"2026-05-01","o":25,"h":25.14,"l":25,"c":25.04,"v":32489},{"d":"2026-05-04","o":25.06,"h":25.11,"l":24.99,"c":25.05,"v":43246},{"d":"2026-05-05","o":25.06,"h":25.2,"l":25.04,"c":25.12,"v":35425},{"d":"2026-05-06","o":25.1,"h":25.24,"l":25.07,"c":25.12,"v":46280},{"d":"2026-05-07","o":25.12,"h":25.21,"l":25.12,"c":25.2,"v":20483},{"d":"2026-05-08","o":25.19,"h":25.25,"l":25.19,"c":25.23,"v":34039},{"d":"2026-05-11","o":25.2,"h":25.33,"l":25.2,"c":25.3,"v":73580},{"d":"2026-05-12","o":25.26,"h":25.29,"l":25.14,"c":25.28,"v":22353},{"d":"2026-05-13","o":25.16,"h":25.31,"l":25.16,"c":25.25,"v":5245},{"d":"2026-05-14","o":25.3,"h":25.3,"l":25.19,"c":25.23,"v":9352},{"d":"2026-05-15","o":25.19,"h":25.31,"l":25.19,"c":25.31,"v":14558},{"d":"2026-05-18","o":25.29,"h":25.33,"l":25.21,"c":25.21,"v":11495},{"d":"2026-05-19","o":25.18,"h":25.25,"l":25,"c":25.16,"v":23691}]