[{"d":"2025-09-04","o":25.02,"h":25.15,"l":25,"c":25.15,"v":2343400},{"d":"2025-09-05","o":25.15,"h":25.24,"l":25.1,"c":25.16,"v":943600},{"d":"2025-09-08","o":25.25,"h":25.32,"l":25.16,"c":25.18,"v":2313500},{"d":"2025-09-09","o":25.17,"h":25.33,"l":25.05,"c":25.33,"v":349700},{"d":"2025-09-10","o":25.4,"h":25.55,"l":25.28,"c":25.38,"v":578000},{"d":"2025-09-11","o":25.42,"h":25.54,"l":25.38,"c":25.41,"v":485400},{"d":"2025-09-12","o":25.4,"h":25.4,"l":25.29,"c":25.35,"v":846200},{"d":"2025-09-15","o":25.49,"h":25.53,"l":25.41,"c":25.45,"v":497400},{"d":"2025-09-16","o":25.48,"h":25.49,"l":25.39,"c":25.44,"v":681900},{"d":"2025-09-17","o":25.46,"h":25.46,"l":25.36,"c":25.42,"v":164600},{"d":"2025-09-18","o":25.42,"h":25.45,"l":25.37,"c":25.45,"v":207900},{"d":"2025-09-19","o":25.48,"h":25.49,"l":25.44,"c":25.44,"v":122000},{"d":"2025-09-22","o":25.47,"h":25.47,"l":25.39,"c":25.42,"v":66300},{"d":"2025-09-23","o":25.45,"h":25.45,"l":25.36,"c":25.42,"v":107300},{"d":"2025-09-24","o":25.46,"h":25.46,"l":25.36,"c":25.4,"v":193800},{"d":"2025-09-25","o":25.4,"h":25.43,"l":25.32,"c":25.35,"v":168600},{"d":"2025-09-26","o":25.35,"h":25.5,"l":25.34,"c":25.42,"v":420200},{"d":"2025-09-29","o":25.42,"h":25.57,"l":25.42,"c":25.52,"v":224300},{"d":"2025-09-30","o":25.52,"h":25.54,"l":25.44,"c":25.45,"v":1770800},{"d":"2025-10-01","o":25.45,"h":25.52,"l":25.42,"c":25.46,"v":168400},{"d":"2025-10-02","o":25.52,"h":25.52,"l":25.44,"c":25.45,"v":218000},{"d":"2025-10-03","o":25.48,"h":25.49,"l":25.42,"c":25.42,"v":145500},{"d":"2025-10-06","o":25.46,"h":25.48,"l":25.4,"c":25.41,"v":143100},{"d":"2025-10-07","o":25.4,"h":25.43,"l":25.32,"c":25.32,"v":187900},{"d":"2025-10-08","o":25.34,"h":25.43,"l":25.33,"c":25.43,"v":55800},{"d":"2025-10-09","o":25.43,"h":25.43,"l":25.27,"c":25.27,"v":215500},{"d":"2025-10-10","o":25.33,"h":25.37,"l":25.16,"c":25.27,"v":206500},{"d":"2025-10-13","o":25.32,"h":25.34,"l":25.26,"c":25.27,"v":70000},{"d":"2025-10-14","o":25.29,"h":25.35,"l":25.2,"c":25.28,"v":248600},{"d":"2025-10-15","o":25.3,"h":25.35,"l":25.24,"c":25.26,"v":136700},{"d":"2025-10-16","o":25.26,"h":25.37,"l":25.26,"c":25.34,"v":180800},{"d":"2025-10-17","o":25.29,"h":25.35,"l":25.29,"c":25.31,"v":132400},{"d":"2025-10-20","o":25.35,"h":25.4,"l":25.34,"c":25.39,"v":67300},{"d":"2025-10-21","o":25.39,"h":25.42,"l":25.37,"c":25.39,"v":41800},{"d":"2025-10-22","o":25.41,"h":25.41,"l":25.28,"c":25.37,"v":79000},{"d":"2025-10-23","o":25.37,"h":25.43,"l":25.37,"c":25.41,"v":40300},{"d":"2025-10-24","o":25.43,"h":25.5,"l":25.42,"c":25.44,"v":39400},{"d":"2025-10-27","o":25.5,"h":25.53,"l":25.46,"c":25.52,"v":182600},{"d":"2025-10-28","o":25.55,"h":25.55,"l":25.4,"c":25.4,"v":63500},{"d":"2025-10-29","o":25.42,"h":25.48,"l":25.42,"c":25.43,"v":28100},{"d":"2025-10-30","o":25.47,"h":25.52,"l":25.36,"c":25.4,"v":52100},{"d":"2025-10-31","o":25.45,"h":25.51,"l":25.36,"c":25.4,"v":430400},{"d":"2025-11-03","o":25.4,"h":25.42,"l":25.36,"c":25.38,"v":54300},{"d":"2025-11-04","o":25.38,"h":25.47,"l":25.34,"c":25.42,"v":236800},{"d":"2025-11-05","o":25.48,"h":25.49,"l":25.46,"c":25.48,"v":30900},{"d":"2025-11-06","o":25.49,"h":25.52,"l":25.47,"c":25.52,"v":77500},{"d":"2025-11-07","o":25.5,"h":25.57,"l":25.5,"c":25.53,"v":40500},{"d":"2025-11-10","o":25.55,"h":25.66,"l":25.52,"c":25.6,"v":72300},{"d":"2025-11-11","o":25.61,"h":25.69,"l":25.61,"c":25.66,"v":61900},{"d":"2025-11-12","o":25.68,"h":25.69,"l":25.62,"c":25.62,"v":27700},{"d":"2025-11-13","o":25.67,"h":25.69,"l":25.53,"c":25.55,"v":28800},{"d":"2025-11-14","o":25.64,"h":25.66,"l":25.54,"c":25.64,"v":18700},{"d":"2025-11-17","o":25.63,"h":25.63,"l":25.51,"c":25.6,"v":49400},{"d":"2025-11-18","o":25.55,"h":25.6,"l":25.47,"c":25.47,"v":58200},{"d":"2025-11-19","o":25.55,"h":25.58,"l":25.42,"c":25.42,"v":228600},{"d":"2025-11-20","o":25.44,"h":25.55,"l":25.35,"c":25.36,"v":137700},{"d":"2025-11-21","o":25.36,"h":25.48,"l":25.36,"c":25.46,"v":127500},{"d":"2025-11-24","o":25.41,"h":25.53,"l":25.39,"c":25.4,"v":77700},{"d":"2025-11-25","o":25.41,"h":25.53,"l":25.39,"c":25.43,"v":83300},{"d":"2025-11-26","o":25.47,"h":25.56,"l":25.4,"c":25.48,"v":44100},{"d":"2025-11-28","o":25.52,"h":25.73,"l":25.5,"c":25.72,"v":236800},{"d":"2025-12-01","o":25.7,"h":25.75,"l":25.5,"c":25.72,"v":139300},{"d":"2025-12-02","o":25.7,"h":25.75,"l":25.68,"c":25.72,"v":134600},{"d":"2025-12-03","o":25.75,"h":25.79,"l":25.69,"c":25.73,"v":103600},{"d":"2025-12-04","o":25.76,"h":25.79,"l":25.73,"c":25.74,"v":12700},{"d":"2025-12-05","o":25.73,"h":25.75,"l":25.59,"c":25.75,"v":19600},{"d":"2025-12-08","o":25.75,"h":25.8,"l":25.59,"c":25.77,"v":66600},{"d":"2025-12-09","o":25.82,"h":25.82,"l":25.75,"c":25.79,"v":19300},{"d":"2025-12-10","o":25.8,"h":25.82,"l":25.7,"c":25.8,"v":20200},{"d":"2025-12-11","o":25.8,"h":25.83,"l":25.73,"c":25.82,"v":53600},{"d":"2025-12-12","o":25.8,"h":25.85,"l":25.75,"c":25.8,"v":13200},{"d":"2025-12-15","o":25.82,"h":25.82,"l":25.76,"c":25.8,"v":28500},{"d":"2025-12-16","o":25.8,"h":25.81,"l":25.75,"c":25.75,"v":27600},{"d":"2025-12-17","o":25.8,"h":25.83,"l":25.75,"c":25.78,"v":72100},{"d":"2025-12-18","o":25.83,"h":25.83,"l":25.74,"c":25.78,"v":528200},{"d":"2025-12-19","o":25.82,"h":25.87,"l":25.79,"c":25.79,"v":79200},{"d":"2025-12-22","o":25.8,"h":25.86,"l":25.79,"c":25.8,"v":97800},{"d":"2025-12-23","o":25.8,"h":25.87,"l":25.78,"c":25.81,"v":64200},{"d":"2025-12-24","o":25.86,"h":25.88,"l":25.76,"c":25.81,"v":40500},{"d":"2025-12-26","o":25.8,"h":25.85,"l":25.8,"c":25.81,"v":52900},{"d":"2025-12-29","o":25.86,"h":25.94,"l":25.82,"c":25.82,"v":77400},{"d":"2025-12-30","o":25.94,"h":25.94,"l":25.86,"c":25.88,"v":81600},{"d":"2025-12-31","o":25.33,"h":25.33,"l":25.22,"c":25.24,"v":174900},{"d":"2026-01-02","o":25.29,"h":25.4,"l":25.28,"c":25.39,"v":45400},{"d":"2026-01-05","o":25.43,"h":25.43,"l":25.4,"c":25.43,"v":52600},{"d":"2026-01-06","o":25.4,"h":25.51,"l":25.4,"c":25.48,"v":66400},{"d":"2026-01-07","o":25.51,"h":25.51,"l":25.47,"c":25.49,"v":48200},{"d":"2026-01-08","o":25.51,"h":25.64,"l":25.48,"c":25.61,"v":36500},{"d":"2026-01-09","o":25.63,"h":25.74,"l":25.58,"c":25.61,"v":84000},{"d":"2026-01-12","o":25.65,"h":25.67,"l":25.6,"c":25.65,"v":55500},{"d":"2026-01-13","o":25.64,"h":25.7,"l":25.6,"c":25.66,"v":157300},{"d":"2026-01-14","o":25.68,"h":25.73,"l":25.6,"c":25.64,"v":63500},{"d":"2026-01-15","o":25.7,"h":25.8,"l":25.6,"c":25.74,"v":58200},{"d":"2026-01-16","o":25.75,"h":25.77,"l":25.7,"c":25.73,"v":18800},{"d":"2026-01-20","o":25.71,"h":25.8,"l":25.62,"c":25.65,"v":118000},{"d":"2026-01-21","o":25.66,"h":25.77,"l":25.61,"c":25.75,"v":140600},{"d":"2026-01-22","o":25.71,"h":25.82,"l":25.71,"c":25.8,"v":30200},{"d":"2026-01-23","o":25.8,"h":25.85,"l":25.78,"c":25.82,"v":23100},{"d":"2026-01-26","o":25.85,"h":25.9,"l":25.82,"c":25.9,"v":39800},{"d":"2026-01-27","o":25.88,"h":25.92,"l":25.85,"c":25.88,"v":99100},{"d":"2026-01-28","o":25.91,"h":25.91,"l":25.89,"c":25.89,"v":162700},{"d":"2026-01-29","o":25.92,"h":25.94,"l":25.87,"c":25.9,"v":290400},{"d":"2026-01-30","o":25.9,"h":25.95,"l":25.83,"c":25.95,"v":62200},{"d":"2026-02-02","o":25.93,"h":25.95,"l":25.88,"c":25.88,"v":45500},{"d":"2026-02-03","o":25.9,"h":25.95,"l":25.86,"c":25.92,"v":42200},{"d":"2026-02-04","o":25.94,"h":25.95,"l":25.92,"c":25.93,"v":57000},{"d":"2026-02-05","o":25.95,"h":25.99,"l":25.9,"c":25.98,"v":23300},{"d":"2026-02-06","o":25.95,"h":25.98,"l":25.93,"c":25.98,"v":18400},{"d":"2026-02-09","o":26.04,"h":26.04,"l":25.93,"c":25.95,"v":46200},{"d":"2026-02-10","o":25.96,"h":26.03,"l":25.94,"c":25.98,"v":27300},{"d":"2026-02-11","o":26.05,"h":26.13,"l":26.03,"c":26.04,"v":16600},{"d":"2026-02-12","o":26.1,"h":26.11,"l":25.95,"c":26.01,"v":20100},{"d":"2026-02-13","o":26.08,"h":26.13,"l":26.01,"c":26.09,"v":20600},{"d":"2026-02-17","o":26.14,"h":26.37,"l":26.13,"c":26.26,"v":48100},{"d":"2026-02-18","o":26.2,"h":26.2,"l":26.06,"c":26.08,"v":60500},{"d":"2026-02-19","o":26.08,"h":26.14,"l":26.03,"c":26.11,"v":20300},{"d":"2026-02-20","o":26.15,"h":26.18,"l":26.05,"c":26.1,"v":18500},{"d":"2026-02-23","o":26.1,"h":26.16,"l":26.03,"c":26.1,"v":12900},{"d":"2026-02-24","o":26.19,"h":26.19,"l":26.05,"c":26.08,"v":42600},{"d":"2026-02-25","o":26.05,"h":26.11,"l":26.05,"c":26.09,"v":17000},{"d":"2026-02-26","o":26.1,"h":26.12,"l":26.05,"c":26.06,"v":18600},{"d":"2026-02-27","o":26.06,"h":26.1,"l":25.69,"c":25.75,"v":114000},{"d":"2026-03-02","o":25.8,"h":25.94,"l":25.74,"c":25.9,"v":43300},{"d":"2026-03-03","o":25.85,"h":25.98,"l":25.79,"c":25.85,"v":49600},{"d":"2026-03-04","o":25.88,"h":25.88,"l":25.61,"c":25.78,"v":99400},{"d":"2026-03-05","o":25.77,"h":25.87,"l":25.71,"c":25.74,"v":36300},{"d":"2026-03-06","o":25.66,"h":25.78,"l":25.66,"c":25.68,"v":16800},{"d":"2026-03-09","o":25.6,"h":26,"l":25.49,"c":25.66,"v":55600},{"d":"2026-03-10","o":25.74,"h":25.8,"l":25.5,"c":25.72,"v":24700},{"d":"2026-03-11","o":25.85,"h":25.98,"l":25.65,"c":25.65,"v":26800},{"d":"2026-03-12","o":25.65,"h":25.65,"l":25.57,"c":25.58,"v":36900},{"d":"2026-03-13","o":25.61,"h":25.75,"l":25.58,"c":25.58,"v":26400},{"d":"2026-03-16","o":25.66,"h":25.88,"l":25.45,"c":25.48,"v":61900},{"d":"2026-03-17","o":25.48,"h":25.72,"l":25.48,"c":25.56,"v":16000},{"d":"2026-03-18","o":25.59,"h":25.59,"l":25.48,"c":25.49,"v":69700},{"d":"2026-03-19","o":25.41,"h":25.6,"l":25.41,"c":25.42,"v":42300},{"d":"2026-03-20","o":25.57,"h":25.57,"l":24.95,"c":24.95,"v":167400},{"d":"2026-03-23","o":25.25,"h":25.4,"l":25.06,"c":25.12,"v":242300},{"d":"2026-03-24","o":25.18,"h":25.33,"l":25.15,"c":25.2,"v":51900},{"d":"2026-03-25","o":25.23,"h":25.45,"l":25.23,"c":25.36,"v":28900},{"d":"2026-03-26","o":25.38,"h":25.4,"l":25.25,"c":25.32,"v":29100},{"d":"2026-03-27","o":25.3,"h":25.35,"l":25.17,"c":25.17,"v":79000},{"d":"2026-03-30","o":25.2,"h":25.35,"l":25.2,"c":25.21,"v":46300},{"d":"2026-03-31","o":25.34,"h":25.35,"l":25.13,"c":25.18,"v":208783},{"d":"2026-04-01","o":24.83,"h":24.9,"l":24.72,"c":24.75,"v":222850},{"d":"2026-04-02","o":24.65,"h":24.75,"l":24.62,"c":24.69,"v":127989},{"d":"2026-04-06","o":24.7,"h":24.76,"l":24.66,"c":24.7,"v":126373},{"d":"2026-04-07","o":24.7,"h":24.7,"l":24.58,"c":24.59,"v":77297},{"d":"2026-04-08","o":24.75,"h":24.95,"l":24.71,"c":24.93,"v":156155},{"d":"2026-04-09","o":24.93,"h":25.16,"l":24.85,"c":24.95,"v":53324},{"d":"2026-04-10","o":24.99,"h":25.09,"l":24.97,"c":25,"v":50544},{"d":"2026-04-13","o":25.04,"h":25.09,"l":25,"c":25.09,"v":50260},{"d":"2026-04-14","o":25.12,"h":25.2,"l":25.07,"c":25.15,"v":37830},{"d":"2026-04-15","o":25.14,"h":25.33,"l":25.13,"c":25.22,"v":29487},{"d":"2026-04-16","o":25.43,"h":25.43,"l":25.15,"c":25.22,"v":56210},{"d":"2026-04-17","o":25.27,"h":25.3,"l":25.22,"c":25.24,"v":43684},{"d":"2026-04-20","o":25.2,"h":25.33,"l":25.15,"c":25.25,"v":30318},{"d":"2026-04-21","o":25.27,"h":25.38,"l":25.27,"c":25.38,"v":72671},{"d":"2026-04-22","o":25.37,"h":25.39,"l":25.15,"c":25.35,"v":116857},{"d":"2026-04-23","o":25.39,"h":25.4,"l":25.32,"c":25.38,"v":37969},{"d":"2026-04-24","o":25.41,"h":25.49,"l":25.39,"c":25.43,"v":52644},{"d":"2026-04-27","o":25.34,"h":25.48,"l":25.34,"c":25.4,"v":28228},{"d":"2026-04-28","o":25.4,"h":25.48,"l":25.35,"c":25.41,"v":28771},{"d":"2026-04-29","o":25.4,"h":25.5,"l":25.4,"c":25.41,"v":18647},{"d":"2026-04-30","o":25.46,"h":25.55,"l":25.46,"c":25.55,"v":43395},{"d":"2026-05-01","o":25.49,"h":25.59,"l":25.49,"c":25.53,"v":28312},{"d":"2026-05-04","o":25.55,"h":25.61,"l":25.53,"c":25.53,"v":40446},{"d":"2026-05-05","o":25.59,"h":25.6,"l":25.5,"c":25.56,"v":49886},{"d":"2026-05-06","o":25.6,"h":25.62,"l":25.45,"c":25.5,"v":156436},{"d":"2026-05-07","o":25.63,"h":25.63,"l":25.45,"c":25.45,"v":23549},{"d":"2026-05-08","o":25.6,"h":25.6,"l":25.4,"c":25.41,"v":84027},{"d":"2026-05-11","o":25.43,"h":25.45,"l":25.4,"c":25.42,"v":39637},{"d":"2026-05-12","o":25.42,"h":25.45,"l":25.35,"c":25.35,"v":48517},{"d":"2026-05-13","o":25.42,"h":25.45,"l":25.38,"c":25.45,"v":23519},{"d":"2026-05-14","o":25.44,"h":25.45,"l":25.37,"c":25.41,"v":62870},{"d":"2026-05-15","o":25.39,"h":25.4,"l":25.32,"c":25.34,"v":12785},{"d":"2026-05-18","o":25.42,"h":25.43,"l":25.2,"c":25.26,"v":29773},{"d":"2026-05-19","o":25.25,"h":25.37,"l":25.15,"c":25.15,"v":39550}]