[{"d":"2024-03-15","o":25.16,"h":25.42,"l":25.16,"c":25.38,"v":1484500},{"d":"2024-03-18","o":25.46,"h":25.55,"l":25.39,"c":25.43,"v":1456900},{"d":"2024-03-19","o":25.41,"h":25.49,"l":25.32,"c":25.38,"v":636300},{"d":"2024-03-20","o":25.38,"h":25.52,"l":25.35,"c":25.42,"v":589400},{"d":"2024-03-21","o":25.49,"h":25.55,"l":25.46,"c":25.49,"v":482100},{"d":"2024-03-22","o":25.51,"h":25.54,"l":25.43,"c":25.45,"v":233000},{"d":"2024-03-25","o":25.45,"h":25.49,"l":25.38,"c":25.41,"v":490500},{"d":"2024-03-26","o":25.42,"h":25.45,"l":25.36,"c":25.4,"v":279500},{"d":"2024-03-27","o":25.42,"h":25.47,"l":25.37,"c":25.45,"v":428900},{"d":"2024-03-28","o":25.46,"h":25.6,"l":25.44,"c":25.48,"v":3366900},{"d":"2024-04-01","o":25.49,"h":25.49,"l":25.28,"c":25.31,"v":273100},{"d":"2024-04-02","o":25.2,"h":25.22,"l":25.07,"c":25.15,"v":274200},{"d":"2024-04-03","o":25.08,"h":25.24,"l":24.95,"c":25.2,"v":200100},{"d":"2024-04-04","o":25.26,"h":25.31,"l":25.07,"c":25.13,"v":257400},{"d":"2024-04-05","o":25.09,"h":25.19,"l":25.09,"c":25.14,"v":414700},{"d":"2024-04-08","o":25.15,"h":25.18,"l":25.13,"c":25.14,"v":93600},{"d":"2024-04-09","o":25.19,"h":25.26,"l":25.18,"c":25.26,"v":100800},{"d":"2024-04-10","o":25.16,"h":25.22,"l":24.99,"c":25.18,"v":257600},{"d":"2024-04-11","o":25.15,"h":25.19,"l":25.05,"c":25.15,"v":104300},{"d":"2024-04-12","o":25.13,"h":25.16,"l":25.02,"c":25.04,"v":36500},{"d":"2024-04-15","o":25.05,"h":25.05,"l":24.71,"c":24.78,"v":163100},{"d":"2024-04-16","o":24.7,"h":24.9,"l":24.67,"c":24.71,"v":202900},{"d":"2024-04-17","o":24.82,"h":24.96,"l":24.73,"c":24.85,"v":142700},{"d":"2024-04-18","o":24.8,"h":24.89,"l":24.72,"c":24.73,"v":183700},{"d":"2024-04-19","o":24.73,"h":24.93,"l":24.73,"c":24.88,"v":81400},{"d":"2024-04-22","o":24.94,"h":25.01,"l":24.89,"c":24.94,"v":105400},{"d":"2024-04-23","o":24.94,"h":25.05,"l":24.9,"c":25.03,"v":53200},{"d":"2024-04-24","o":25,"h":25,"l":24.84,"c":24.92,"v":79700},{"d":"2024-04-25","o":24.77,"h":24.87,"l":24.66,"c":24.77,"v":143100},{"d":"2024-04-26","o":24.84,"h":24.95,"l":24.82,"c":24.83,"v":51700},{"d":"2024-04-29","o":24.88,"h":24.94,"l":24.83,"c":24.94,"v":38500},{"d":"2024-04-30","o":24.94,"h":24.98,"l":24.8,"c":24.91,"v":51900},{"d":"2024-05-01","o":24.91,"h":25.03,"l":24.79,"c":25,"v":94200},{"d":"2024-05-02","o":25,"h":25.14,"l":24.93,"c":25.07,"v":276600},{"d":"2024-05-03","o":25.17,"h":25.17,"l":25.07,"c":25.1,"v":165400},{"d":"2024-05-06","o":25.12,"h":25.12,"l":25.05,"c":25.11,"v":166300},{"d":"2024-05-07","o":25.16,"h":25.25,"l":25.04,"c":25.09,"v":204300},{"d":"2024-05-08","o":25.06,"h":25.13,"l":24.97,"c":25.03,"v":165400},{"d":"2024-05-09","o":25.05,"h":25.12,"l":24.99,"c":25.09,"v":56800},{"d":"2024-05-10","o":25.06,"h":25.12,"l":25,"c":25.04,"v":67700},{"d":"2024-05-13","o":25.09,"h":25.13,"l":25.05,"c":25.09,"v":34900},{"d":"2024-05-14","o":25.16,"h":25.16,"l":25.03,"c":25.09,"v":63400},{"d":"2024-05-15","o":25.14,"h":25.23,"l":25.13,"c":25.23,"v":95000},{"d":"2024-05-16","o":25.25,"h":25.3,"l":25.16,"c":25.19,"v":54900},{"d":"2024-05-17","o":25.19,"h":25.21,"l":25.13,"c":25.19,"v":52100},{"d":"2024-05-20","o":25.23,"h":25.38,"l":25.21,"c":25.35,"v":83200},{"d":"2024-05-21","o":25.38,"h":25.44,"l":25.32,"c":25.37,"v":82200},{"d":"2024-05-22","o":25.41,"h":25.41,"l":25.3,"c":25.35,"v":143500},{"d":"2024-05-23","o":25.42,"h":25.42,"l":25.18,"c":25.25,"v":136300},{"d":"2024-05-24","o":25.22,"h":25.4,"l":25.22,"c":25.4,"v":62700},{"d":"2024-05-28","o":25.44,"h":25.45,"l":25.3,"c":25.38,"v":45400},{"d":"2024-05-29","o":25.32,"h":25.34,"l":25.19,"c":25.28,"v":74500},{"d":"2024-05-30","o":25.28,"h":25.43,"l":25.28,"c":25.38,"v":95300},{"d":"2024-05-31","o":25.44,"h":25.58,"l":25.39,"c":25.52,"v":138000},{"d":"2024-06-03","o":25.52,"h":25.65,"l":25.49,"c":25.61,"v":52000},{"d":"2024-06-04","o":25.56,"h":25.79,"l":25.56,"c":25.75,"v":130600},{"d":"2024-06-05","o":25.79,"h":25.88,"l":25.7,"c":25.86,"v":66600},{"d":"2024-06-06","o":25.86,"h":25.9,"l":25.7,"c":25.81,"v":100700},{"d":"2024-06-07","o":25.78,"h":25.81,"l":25.6,"c":25.66,"v":104600},{"d":"2024-06-10","o":25.65,"h":25.75,"l":25.58,"c":25.62,"v":64000},{"d":"2024-06-11","o":25.68,"h":25.7,"l":25.58,"c":25.66,"v":38900},{"d":"2024-06-12","o":25.77,"h":25.85,"l":25.7,"c":25.84,"v":70400},{"d":"2024-06-13","o":25.88,"h":26,"l":25.72,"c":25.94,"v":75700},{"d":"2024-06-14","o":25.48,"h":25.59,"l":25.31,"c":25.5,"v":98800},{"d":"2024-06-17","o":25.5,"h":25.52,"l":25.35,"c":25.5,"v":33700},{"d":"2024-06-18","o":25.51,"h":25.64,"l":25.48,"c":25.54,"v":140200},{"d":"2024-06-20","o":25.55,"h":25.67,"l":25.45,"c":25.67,"v":72100},{"d":"2024-06-21","o":25.67,"h":25.74,"l":25.63,"c":25.67,"v":44300},{"d":"2024-06-24","o":25.72,"h":25.74,"l":25.66,"c":25.72,"v":67800},{"d":"2024-06-25","o":25.78,"h":25.79,"l":25.71,"c":25.79,"v":57200},{"d":"2024-06-26","o":25.78,"h":25.79,"l":25.66,"c":25.7,"v":71600},{"d":"2024-06-27","o":25.7,"h":25.74,"l":25.48,"c":25.5,"v":264700},{"d":"2024-06-28","o":25.56,"h":25.77,"l":25.4,"c":25.4,"v":879200},{"d":"2024-07-01","o":25.41,"h":25.47,"l":25.23,"c":25.25,"v":121500},{"d":"2024-07-02","o":25.3,"h":25.38,"l":25.27,"c":25.36,"v":117300},{"d":"2024-07-03","o":25.38,"h":25.48,"l":25.35,"c":25.47,"v":41900},{"d":"2024-07-05","o":25.5,"h":25.57,"l":25.45,"c":25.56,"v":44700},{"d":"2024-07-08","o":25.58,"h":25.58,"l":25.44,"c":25.47,"v":55200},{"d":"2024-07-09","o":25.49,"h":25.49,"l":25.41,"c":25.42,"v":29500},{"d":"2024-07-10","o":25.46,"h":25.55,"l":25.42,"c":25.51,"v":36600},{"d":"2024-07-11","o":25.54,"h":25.63,"l":25.49,"c":25.51,"v":95900},{"d":"2024-07-12","o":25.54,"h":25.59,"l":25.47,"c":25.5,"v":39800},{"d":"2024-07-15","o":25.53,"h":25.54,"l":25.44,"c":25.48,"v":17400},{"d":"2024-07-16","o":25.55,"h":25.55,"l":25.39,"c":25.43,"v":84800},{"d":"2024-07-17","o":25.38,"h":25.39,"l":25.32,"c":25.35,"v":69700},{"d":"2024-07-18","o":25.35,"h":25.41,"l":25.27,"c":25.33,"v":84000},{"d":"2024-07-19","o":25.3,"h":25.37,"l":25.26,"c":25.33,"v":55200},{"d":"2024-07-22","o":25.37,"h":25.39,"l":25.3,"c":25.35,"v":54600},{"d":"2024-07-23","o":25.36,"h":25.37,"l":25.24,"c":25.28,"v":59600},{"d":"2024-07-24","o":25.3,"h":25.3,"l":25.05,"c":25.11,"v":80300},{"d":"2024-07-25","o":25.16,"h":25.22,"l":25.11,"c":25.15,"v":64100},{"d":"2024-07-26","o":25.2,"h":25.23,"l":25.19,"c":25.22,"v":34400},{"d":"2024-07-29","o":25.27,"h":25.27,"l":25.16,"c":25.19,"v":29500},{"d":"2024-07-30","o":25.2,"h":25.24,"l":25.14,"c":25.2,"v":26100},{"d":"2024-07-31","o":25.25,"h":25.3,"l":25.15,"c":25.2,"v":91300},{"d":"2024-08-01","o":25.25,"h":25.34,"l":25.17,"c":25.19,"v":180100},{"d":"2024-08-02","o":25.13,"h":25.13,"l":24.95,"c":24.98,"v":240000},{"d":"2024-08-05","o":24.39,"h":24.68,"l":24.12,"c":24.57,"v":193500},{"d":"2024-08-06","o":24.66,"h":24.82,"l":24.62,"c":24.72,"v":180800},{"d":"2024-08-07","o":24.81,"h":24.91,"l":24.67,"c":24.69,"v":69000},{"d":"2024-08-08","o":24.76,"h":24.88,"l":24.72,"c":24.82,"v":68400},{"d":"2024-08-09","o":24.88,"h":24.9,"l":24.78,"c":24.82,"v":44600},{"d":"2024-08-12","o":24.82,"h":24.86,"l":24.79,"c":24.81,"v":45000},{"d":"2024-08-13","o":24.89,"h":24.97,"l":24.79,"c":24.82,"v":196000},{"d":"2024-08-14","o":24.85,"h":25.03,"l":24.83,"c":25.01,"v":93000},{"d":"2024-08-15","o":25.06,"h":25.17,"l":24.95,"c":25.13,"v":106400},{"d":"2024-08-16","o":25.14,"h":25.2,"l":25.14,"c":25.18,"v":51500},{"d":"2024-08-19","o":25.22,"h":25.32,"l":25.2,"c":25.31,"v":74300},{"d":"2024-08-20","o":25.34,"h":25.38,"l":25.25,"c":25.37,"v":39500},{"d":"2024-08-21","o":25.39,"h":25.46,"l":25.37,"c":25.43,"v":39500},{"d":"2024-08-22","o":25.43,"h":25.43,"l":25.35,"c":25.38,"v":25700},{"d":"2024-08-23","o":25.47,"h":25.47,"l":25.4,"c":25.42,"v":40400},{"d":"2024-08-26","o":25.47,"h":25.47,"l":25.39,"c":25.44,"v":21400},{"d":"2024-08-27","o":25.45,"h":25.52,"l":25.4,"c":25.5,"v":36100},{"d":"2024-08-28","o":25.5,"h":25.51,"l":25.45,"c":25.49,"v":26400},{"d":"2024-08-29","o":25.53,"h":25.57,"l":25.39,"c":25.43,"v":45100},{"d":"2024-08-30","o":25.48,"h":25.48,"l":25.18,"c":25.28,"v":103200},{"d":"2024-09-03","o":25.31,"h":25.33,"l":25.18,"c":25.24,"v":38400},{"d":"2024-09-04","o":25.29,"h":25.39,"l":25.25,"c":25.38,"v":63300},{"d":"2024-09-05","o":25.47,"h":25.48,"l":25.36,"c":25.41,"v":38900},{"d":"2024-09-06","o":25.45,"h":25.49,"l":25.25,"c":25.3,"v":84600},{"d":"2024-09-09","o":25.43,"h":25.44,"l":25.33,"c":25.44,"v":106300},{"d":"2024-09-10","o":25.48,"h":25.57,"l":25.4,"c":25.57,"v":50700},{"d":"2024-09-11","o":25.58,"h":25.59,"l":25.48,"c":25.58,"v":105400},{"d":"2024-09-12","o":25.61,"h":25.66,"l":25.56,"c":25.66,"v":63200},{"d":"2024-09-13","o":25.3,"h":25.36,"l":25.24,"c":25.28,"v":128900},{"d":"2024-09-16","o":25.31,"h":25.38,"l":25.23,"c":25.38,"v":86100},{"d":"2024-09-17","o":25.48,"h":25.54,"l":25.35,"c":25.44,"v":84600},{"d":"2024-09-18","o":25.47,"h":25.61,"l":25.35,"c":25.49,"v":103600},{"d":"2024-09-19","o":25.56,"h":25.75,"l":25.53,"c":25.69,"v":66500},{"d":"2024-09-20","o":25.7,"h":25.8,"l":25.64,"c":25.73,"v":59600},{"d":"2024-09-23","o":25.78,"h":25.79,"l":25.65,"c":25.69,"v":47400},{"d":"2024-09-24","o":25.7,"h":25.76,"l":25.63,"c":25.74,"v":36800},{"d":"2024-09-25","o":25.79,"h":25.79,"l":25.68,"c":25.77,"v":20800},{"d":"2024-09-26","o":25.77,"h":25.81,"l":25.65,"c":25.75,"v":43600},{"d":"2024-09-27","o":25.8,"h":25.83,"l":25.69,"c":25.79,"v":29300},{"d":"2024-09-30","o":25.83,"h":25.86,"l":25.52,"c":25.66,"v":138400},{"d":"2024-10-01","o":25.75,"h":25.82,"l":25.62,"c":25.76,"v":59300},{"d":"2024-10-02","o":25.8,"h":25.89,"l":25.66,"c":25.8,"v":19400},{"d":"2024-10-03","o":25.82,"h":25.84,"l":25.75,"c":25.8,"v":29200},{"d":"2024-10-04","o":25.79,"h":25.79,"l":25.65,"c":25.77,"v":17900},{"d":"2024-10-07","o":25.77,"h":25.77,"l":25.55,"c":25.56,"v":53900},{"d":"2024-10-08","o":25.63,"h":25.69,"l":25.56,"c":25.62,"v":26000},{"d":"2024-10-09","o":25.65,"h":25.68,"l":25.52,"c":25.52,"v":41300},{"d":"2024-10-10","o":25.55,"h":25.57,"l":25.41,"c":25.5,"v":52700},{"d":"2024-10-11","o":25.49,"h":25.58,"l":25.47,"c":25.56,"v":65900},{"d":"2024-10-14","o":25.56,"h":25.62,"l":25.5,"c":25.57,"v":39500},{"d":"2024-10-15","o":25.61,"h":25.73,"l":25.59,"c":25.67,"v":33900},{"d":"2024-10-16","o":25.71,"h":25.77,"l":25.65,"c":25.66,"v":37800},{"d":"2024-10-17","o":25.67,"h":25.76,"l":25.52,"c":25.62,"v":33000},{"d":"2024-10-18","o":25.69,"h":25.69,"l":25.56,"c":25.67,"v":231200},{"d":"2024-10-21","o":25.65,"h":25.65,"l":25.51,"c":25.64,"v":33800},{"d":"2024-10-22","o":25.67,"h":25.7,"l":25.54,"c":25.6,"v":91900},{"d":"2024-10-23","o":25.55,"h":25.62,"l":25.49,"c":25.5,"v":70000},{"d":"2024-10-24","o":25.55,"h":25.62,"l":25.51,"c":25.54,"v":41300},{"d":"2024-10-25","o":25.63,"h":25.7,"l":25.56,"c":25.6,"v":28500},{"d":"2024-10-28","o":25.69,"h":25.69,"l":25.46,"c":25.53,"v":31600},{"d":"2024-10-29","o":25.5,"h":25.53,"l":25.36,"c":25.46,"v":43000},{"d":"2024-10-30","o":25.54,"h":25.64,"l":25.45,"c":25.6,"v":63300},{"d":"2024-10-31","o":25.61,"h":25.75,"l":25.5,"c":25.75,"v":114700},{"d":"2024-11-01","o":25.76,"h":25.79,"l":25.51,"c":25.64,"v":25400},{"d":"2024-11-04","o":25.74,"h":25.78,"l":25.6,"c":25.69,"v":41800},{"d":"2024-11-05","o":25.62,"h":25.79,"l":25.55,"c":25.75,"v":136100},{"d":"2024-11-06","o":25.69,"h":25.69,"l":25.55,"c":25.58,"v":40900},{"d":"2024-11-07","o":25.63,"h":25.7,"l":25.54,"c":25.66,"v":59200},{"d":"2024-11-08","o":25.71,"h":25.82,"l":25.68,"c":25.82,"v":34800},{"d":"2024-11-11","o":25.85,"h":25.85,"l":25.6,"c":25.73,"v":22200},{"d":"2024-11-12","o":25.71,"h":25.71,"l":25.51,"c":25.52,"v":29900},{"d":"2024-11-13","o":25.65,"h":25.67,"l":25.52,"c":25.54,"v":26800},{"d":"2024-11-14","o":25.61,"h":25.64,"l":25.46,"c":25.56,"v":16600},{"d":"2024-11-15","o":25.56,"h":25.57,"l":25.47,"c":25.53,"v":14300},{"d":"2024-11-18","o":25.53,"h":25.67,"l":25.48,"c":25.54,"v":26800},{"d":"2024-11-19","o":25.53,"h":25.59,"l":25.41,"c":25.49,"v":42000},{"d":"2024-11-20","o":25.53,"h":25.74,"l":25.38,"c":25.49,"v":39400},{"d":"2024-11-21","o":25.59,"h":25.59,"l":25.44,"c":25.5,"v":44800},{"d":"2024-11-22","o":25.53,"h":25.63,"l":25.51,"c":25.57,"v":16100},{"d":"2024-11-25","o":25.61,"h":25.68,"l":25.5,"c":25.58,"v":40400},{"d":"2024-11-26","o":25.58,"h":25.58,"l":25.44,"c":25.52,"v":50200},{"d":"2024-11-27","o":25.52,"h":25.64,"l":25.49,"c":25.58,"v":21400},{"d":"2024-11-29","o":25.55,"h":25.85,"l":25.55,"c":25.85,"v":73900},{"d":"2024-12-02","o":25.81,"h":25.81,"l":25.7,"c":25.72,"v":11900},{"d":"2024-12-03","o":25.72,"h":25.78,"l":25.6,"c":25.7,"v":29000},{"d":"2024-12-04","o":25.61,"h":25.75,"l":25.61,"c":25.74,"v":25400},{"d":"2024-12-05","o":25.74,"h":25.8,"l":25.66,"c":25.78,"v":28000},{"d":"2024-12-06","o":25.8,"h":25.82,"l":25.69,"c":25.76,"v":19500},{"d":"2024-12-09","o":25.79,"h":25.8,"l":25.7,"c":25.71,"v":24700},{"d":"2024-12-10","o":25.79,"h":25.79,"l":25.56,"c":25.65,"v":123000},{"d":"2024-12-11","o":25.71,"h":25.78,"l":25.6,"c":25.6,"v":77100},{"d":"2024-12-12","o":25.62,"h":25.73,"l":25.5,"c":25.56,"v":123400},{"d":"2024-12-13","o":25.24,"h":25.24,"l":25.04,"c":25.17,"v":88500},{"d":"2024-12-16","o":25.24,"h":25.24,"l":25.03,"c":25.1,"v":28000},{"d":"2024-12-17","o":25.13,"h":25.25,"l":25.1,"c":25.25,"v":278300},{"d":"2024-12-18","o":25.25,"h":25.35,"l":25.07,"c":25.07,"v":68200},{"d":"2024-12-19","o":25.07,"h":25.16,"l":25.01,"c":25.05,"v":216100},{"d":"2024-12-20","o":25.13,"h":25.27,"l":25.03,"c":25.08,"v":41000},{"d":"2024-12-23","o":25.14,"h":25.14,"l":25.03,"c":25.05,"v":18700},{"d":"2024-12-24","o":25.08,"h":25.15,"l":25,"c":25.14,"v":33500},{"d":"2024-12-26","o":25.14,"h":25.14,"l":25.05,"c":25.12,"v":30700},{"d":"2024-12-27","o":25.13,"h":25.15,"l":25.03,"c":25.09,"v":28200},{"d":"2024-12-30","o":25.09,"h":25.33,"l":25.07,"c":25.25,"v":36700},{"d":"2024-12-31","o":25.32,"h":25.33,"l":24.95,"c":25.07,"v":270100},{"d":"2025-01-02","o":25.16,"h":25.24,"l":25.09,"c":25.14,"v":35900},{"d":"2025-01-03","o":25.2,"h":25.28,"l":25.16,"c":25.19,"v":19700},{"d":"2025-01-06","o":25.24,"h":25.25,"l":25.11,"c":25.2,"v":45800},{"d":"2025-01-07","o":25.22,"h":25.23,"l":25.05,"c":25.09,"v":52800},{"d":"2025-01-08","o":25.07,"h":25.18,"l":25.05,"c":25.08,"v":31000},{"d":"2025-01-10","o":25.1,"h":25.1,"l":24.92,"c":25.08,"v":78400},{"d":"2025-01-13","o":25.07,"h":25.13,"l":24.93,"c":25.09,"v":95900},{"d":"2025-01-14","o":25.11,"h":25.18,"l":25.08,"c":25.13,"v":24400},{"d":"2025-01-15","o":25.31,"h":25.8,"l":25.24,"c":25.33,"v":193300},{"d":"2025-01-16","o":25.33,"h":25.4,"l":25.25,"c":25.34,"v":25300},{"d":"2025-01-17","o":25.36,"h":25.5,"l":25.3,"c":25.3,"v":18500},{"d":"2025-01-21","o":25.36,"h":25.4,"l":25.33,"c":25.4,"v":29200},{"d":"2025-01-22","o":25.4,"h":25.47,"l":25.35,"c":25.4,"v":22500},{"d":"2025-01-23","o":25.39,"h":25.44,"l":25.27,"c":25.38,"v":180400},{"d":"2025-01-24","o":25.44,"h":25.6,"l":25.4,"c":25.5,"v":19000},{"d":"2025-01-27","o":25.38,"h":25.55,"l":25.38,"c":25.53,"v":34200},{"d":"2025-01-28","o":25.53,"h":25.54,"l":25.36,"c":25.38,"v":28300},{"d":"2025-01-29","o":25.44,"h":25.58,"l":25.27,"c":25.35,"v":35800},{"d":"2025-01-30","o":25.44,"h":25.5,"l":25.42,"c":25.43,"v":22600},{"d":"2025-01-31","o":25.52,"h":25.52,"l":25.29,"c":25.29,"v":30900},{"d":"2025-02-03","o":25.29,"h":25.48,"l":25.28,"c":25.33,"v":11800},{"d":"2025-02-04","o":25.3,"h":26.25,"l":25.29,"c":25.33,"v":262900},{"d":"2025-02-05","o":25.43,"h":25.54,"l":25.43,"c":25.49,"v":13700},{"d":"2025-02-06","o":25.48,"h":25.55,"l":25.33,"c":25.45,"v":16100},{"d":"2025-02-07","o":25.47,"h":25.52,"l":25.41,"c":25.46,"v":11300},{"d":"2025-02-10","o":25.56,"h":25.56,"l":25.45,"c":25.56,"v":18000},{"d":"2025-02-11","o":25.56,"h":25.56,"l":25.49,"c":25.56,"v":13200},{"d":"2025-02-12","o":25.46,"h":25.53,"l":25.43,"c":25.49,"v":22600},{"d":"2025-02-13","o":25.55,"h":25.6,"l":25.51,"c":25.54,"v":15600},{"d":"2025-02-14","o":25.58,"h":25.58,"l":25.49,"c":25.49,"v":35300},{"d":"2025-02-18","o":25.55,"h":25.58,"l":25.47,"c":25.53,"v":65000},{"d":"2025-02-19","o":25.5,"h":25.69,"l":25.5,"c":25.63,"v":28400},{"d":"2025-02-20","o":25.67,"h":25.68,"l":25.57,"c":25.65,"v":20200},{"d":"2025-02-21","o":25.65,"h":25.65,"l":25.5,"c":25.55,"v":18800},{"d":"2025-02-24","o":25.51,"h":25.55,"l":25.5,"c":25.53,"v":34700},{"d":"2025-02-25","o":25.59,"h":25.67,"l":25.55,"c":25.65,"v":23000},{"d":"2025-02-26","o":25.69,"h":25.82,"l":25.6,"c":25.8,"v":125600},{"d":"2025-02-27","o":25.84,"h":25.86,"l":25.75,"c":25.79,"v":17500},{"d":"2025-02-28","o":25.86,"h":25.9,"l":25.8,"c":25.89,"v":42500},{"d":"2025-03-03","o":25.88,"h":26,"l":25.76,"c":25.9,"v":28300},{"d":"2025-03-04","o":25.95,"h":25.95,"l":25.71,"c":25.75,"v":32200},{"d":"2025-03-05","o":25.87,"h":25.87,"l":25.65,"c":25.69,"v":49200},{"d":"2025-03-06","o":25.6,"h":25.74,"l":25.6,"c":25.69,"v":21300},{"d":"2025-03-07","o":25.62,"h":25.81,"l":25.53,"c":25.55,"v":36500},{"d":"2025-03-10","o":25.45,"h":25.5,"l":25.36,"c":25.36,"v":54100},{"d":"2025-03-11","o":25.41,"h":25.54,"l":25.32,"c":25.37,"v":35100},{"d":"2025-03-12","o":25.42,"h":25.6,"l":25.4,"c":25.6,"v":69600},{"d":"2025-03-13","o":25.6,"h":25.65,"l":25.55,"c":25.63,"v":44000},{"d":"2025-03-14","o":25.3,"h":25.39,"l":25.13,"c":25.2,"v":608900},{"d":"2025-03-17","o":25.2,"h":25.27,"l":25.16,"c":25.23,"v":420700},{"d":"2025-03-18","o":25.23,"h":25.29,"l":25.23,"c":25.29,"v":38500},{"d":"2025-03-19","o":25.27,"h":25.32,"l":25.24,"c":25.29,"v":23200},{"d":"2025-03-20","o":25.3,"h":25.35,"l":25.25,"c":25.28,"v":40800},{"d":"2025-03-21","o":25.3,"h":25.35,"l":25.26,"c":25.31,"v":22200},{"d":"2025-03-24","o":25.26,"h":25.34,"l":25.25,"c":25.3,"v":27200},{"d":"2025-03-25","o":25.3,"h":25.32,"l":25.25,"c":25.32,"v":18800},{"d":"2025-03-26","o":25.32,"h":25.32,"l":25.19,"c":25.24,"v":99900},{"d":"2025-03-27","o":25.26,"h":25.28,"l":25.12,"c":25.26,"v":93900},{"d":"2025-03-28","o":25.23,"h":25.27,"l":25.23,"c":25.24,"v":92600},{"d":"2025-03-31","o":25.24,"h":25.25,"l":25.07,"c":25.21,"v":493900},{"d":"2025-04-01","o":25.25,"h":25.25,"l":25.21,"c":25.21,"v":37200},{"d":"2025-04-02","o":25.24,"h":25.24,"l":25.21,"c":25.22,"v":48300},{"d":"2025-04-03","o":25.1,"h":25.16,"l":24.94,"c":24.99,"v":72600},{"d":"2025-04-04","o":24.99,"h":24.99,"l":24.77,"c":24.91,"v":151300},{"d":"2025-04-07","o":24.79,"h":24.85,"l":24.03,"c":24.43,"v":115600},{"d":"2025-04-08","o":24.6,"h":24.78,"l":24.47,"c":24.56,"v":70000},{"d":"2025-04-09","o":24.45,"h":24.9,"l":24.24,"c":24.8,"v":168400},{"d":"2025-04-10","o":24.64,"h":24.69,"l":24.38,"c":24.42,"v":55700},{"d":"2025-04-11","o":24.49,"h":24.58,"l":24.01,"c":24.12,"v":37200},{"d":"2025-04-14","o":24.25,"h":24.7,"l":24.22,"c":24.63,"v":81200},{"d":"2025-04-15","o":24.77,"h":24.85,"l":24.56,"c":24.69,"v":40000},{"d":"2025-04-16","o":24.77,"h":24.92,"l":24.65,"c":24.71,"v":32200},{"d":"2025-04-17","o":24.87,"h":24.91,"l":24.7,"c":24.77,"v":14500},{"d":"2025-04-21","o":24.76,"h":24.8,"l":24.4,"c":24.79,"v":56200},{"d":"2025-04-22","o":24.84,"h":24.84,"l":24.66,"c":24.7,"v":32300},{"d":"2025-04-23","o":24.85,"h":25,"l":24.81,"c":24.94,"v":16800},{"d":"2025-04-24","o":25.1,"h":25.13,"l":24.99,"c":25.06,"v":12700},{"d":"2025-04-25","o":25.15,"h":25.15,"l":24.92,"c":25,"v":37300},{"d":"2025-04-28","o":25.08,"h":25.08,"l":24.89,"c":24.97,"v":19300},{"d":"2025-04-29","o":24.96,"h":24.99,"l":24.88,"c":24.97,"v":30600},{"d":"2025-04-30","o":24.95,"h":24.95,"l":24.75,"c":24.75,"v":45100},{"d":"2025-05-01","o":24.79,"h":24.85,"l":24.61,"c":24.78,"v":17300},{"d":"2025-05-02","o":24.82,"h":24.9,"l":24.76,"c":24.9,"v":18000},{"d":"2025-05-05","o":24.81,"h":24.98,"l":24.8,"c":24.86,"v":27600},{"d":"2025-05-06","o":24.95,"h":24.98,"l":24.82,"c":24.98,"v":14900},{"d":"2025-05-07","o":24.94,"h":25.15,"l":24.86,"c":25.01,"v":33200},{"d":"2025-05-08","o":25.07,"h":25.14,"l":24.9,"c":24.92,"v":26700},{"d":"2025-05-09","o":25,"h":25,"l":24.9,"c":24.98,"v":12500},{"d":"2025-05-12","o":25.01,"h":25.17,"l":24.85,"c":24.9,"v":60100},{"d":"2025-05-13","o":24.9,"h":24.99,"l":24.84,"c":24.86,"v":8500},{"d":"2025-05-14","o":24.9,"h":24.9,"l":24.73,"c":24.74,"v":27100},{"d":"2025-05-15","o":24.81,"h":24.9,"l":24.7,"c":24.88,"v":41500},{"d":"2025-05-16","o":24.9,"h":24.9,"l":24.78,"c":24.85,"v":40200},{"d":"2025-05-19","o":24.83,"h":24.9,"l":24.79,"c":24.89,"v":36500},{"d":"2025-05-20","o":24.96,"h":25.11,"l":24.75,"c":24.82,"v":85500},{"d":"2025-05-21","o":24.77,"h":24.86,"l":24.45,"c":24.54,"v":31200},{"d":"2025-05-22","o":24.54,"h":24.9,"l":24.52,"c":24.9,"v":30700},{"d":"2025-05-23","o":24.84,"h":24.89,"l":24.65,"c":24.87,"v":18700},{"d":"2025-05-27","o":24.98,"h":25.05,"l":24.87,"c":24.96,"v":25200},{"d":"2025-05-28","o":25.04,"h":25.06,"l":24.81,"c":24.81,"v":24600},{"d":"2025-05-29","o":24.9,"h":24.97,"l":24.79,"c":24.86,"v":18200},{"d":"2025-05-30","o":24.87,"h":25.05,"l":24.7,"c":24.7,"v":189500},{"d":"2025-06-02","o":24.79,"h":24.98,"l":24.76,"c":24.98,"v":81500},{"d":"2025-06-03","o":25,"h":25.1,"l":25,"c":25.04,"v":49100},{"d":"2025-06-04","o":25,"h":25.15,"l":25,"c":25.1,"v":20800},{"d":"2025-06-05","o":25.15,"h":25.3,"l":25.1,"c":25.19,"v":69500},{"d":"2025-06-06","o":25.27,"h":25.3,"l":25.13,"c":25.19,"v":30500},{"d":"2025-06-09","o":25.18,"h":25.31,"l":25.13,"c":25.23,"v":21500},{"d":"2025-06-10","o":25.33,"h":25.33,"l":25.23,"c":25.3,"v":17800},{"d":"2025-06-11","o":25.3,"h":25.37,"l":25.15,"c":25.26,"v":18900},{"d":"2025-06-12","o":25.34,"h":25.34,"l":25.21,"c":25.29,"v":34300},{"d":"2025-06-13","o":24.84,"h":24.97,"l":24.75,"c":24.93,"v":56900},{"d":"2025-06-16","o":25,"h":25.15,"l":24.93,"c":25.1,"v":47200},{"d":"2025-06-17","o":25.09,"h":25.23,"l":25,"c":25.19,"v":35400},{"d":"2025-06-18","o":25.27,"h":25.39,"l":25.21,"c":25.26,"v":47500},{"d":"2025-06-20","o":25.33,"h":25.46,"l":25.25,"c":25.37,"v":195400},{"d":"2025-06-23","o":25.39,"h":25.42,"l":25.24,"c":25.38,"v":25900},{"d":"2025-06-24","o":25.47,"h":25.47,"l":25.34,"c":25.4,"v":74900},{"d":"2025-06-25","o":25.36,"h":25.36,"l":25.18,"c":25.2,"v":28700},{"d":"2025-06-26","o":25.2,"h":25.25,"l":25.17,"c":25.19,"v":10300},{"d":"2025-06-27","o":25.28,"h":25.3,"l":25.02,"c":25.02,"v":32100},{"d":"2025-06-30","o":25.01,"h":25.24,"l":24.9,"c":24.9,"v":372300},{"d":"2025-07-01","o":24.97,"h":25.09,"l":24.97,"c":25.06,"v":80100},{"d":"2025-07-02","o":25.07,"h":25.23,"l":25.05,"c":25.13,"v":67300},{"d":"2025-07-03","o":25.18,"h":25.25,"l":25.13,"c":25.19,"v":15400},{"d":"2025-07-07","o":25.18,"h":25.21,"l":25.15,"c":25.15,"v":15000},{"d":"2025-07-08","o":25.21,"h":25.21,"l":25.1,"c":25.19,"v":29700},{"d":"2025-07-09","o":25.28,"h":25.28,"l":25.16,"c":25.24,"v":24700},{"d":"2025-07-10","o":25.23,"h":25.29,"l":25.2,"c":25.23,"v":48300},{"d":"2025-07-11","o":25.29,"h":25.3,"l":25.17,"c":25.17,"v":24200},{"d":"2025-07-14","o":25.2,"h":25.2,"l":25.08,"c":25.13,"v":33500},{"d":"2025-07-15","o":25.13,"h":25.15,"l":25.12,"c":25.13,"v":19500},{"d":"2025-07-16","o":25.19,"h":25.22,"l":25.09,"c":25.15,"v":27300},{"d":"2025-07-17","o":25.15,"h":25.25,"l":25.12,"c":25.14,"v":28400},{"d":"2025-07-18","o":25.19,"h":25.2,"l":25.11,"c":25.15,"v":18700},{"d":"2025-07-21","o":25.23,"h":25.23,"l":25.17,"c":25.17,"v":18900},{"d":"2025-07-22","o":25.13,"h":25.18,"l":25.12,"c":25.13,"v":61900},{"d":"2025-07-23","o":25.15,"h":25.21,"l":25.1,"c":25.15,"v":46600},{"d":"2025-07-24","o":25.15,"h":25.2,"l":25.1,"c":25.15,"v":18700},{"d":"2025-07-25","o":25.19,"h":25.25,"l":25.11,"c":25.11,"v":29000},{"d":"2025-07-28","o":25.16,"h":25.16,"l":25.06,"c":25.1,"v":41700},{"d":"2025-07-29","o":25.12,"h":25.15,"l":25.1,"c":25.13,"v":13800},{"d":"2025-07-30","o":25.16,"h":25.18,"l":25.06,"c":25.11,"v":22300},{"d":"2025-07-31","o":25.15,"h":25.24,"l":25.06,"c":25.18,"v":89700},{"d":"2025-08-01","o":25.19,"h":25.21,"l":25.16,"c":25.2,"v":13000},{"d":"2025-08-04","o":25.25,"h":25.4,"l":25.21,"c":25.28,"v":36700},{"d":"2025-08-05","o":25.32,"h":25.32,"l":25.2,"c":25.26,"v":16100},{"d":"2025-08-06","o":25.32,"h":25.32,"l":25.23,"c":25.29,"v":11500},{"d":"2025-08-07","o":25.36,"h":25.43,"l":25.29,"c":25.34,"v":17800},{"d":"2025-08-08","o":25.43,"h":25.5,"l":25.41,"c":25.47,"v":16400},{"d":"2025-08-11","o":25.49,"h":25.55,"l":25.47,"c":25.55,"v":16800},{"d":"2025-08-12","o":25.53,"h":25.55,"l":25.49,"c":25.5,"v":33800},{"d":"2025-08-13","o":25.53,"h":25.58,"l":25.5,"c":25.5,"v":55100},{"d":"2025-08-14","o":25.56,"h":25.68,"l":25.55,"c":25.63,"v":13100},{"d":"2025-08-15","o":25.67,"h":25.67,"l":25.58,"c":25.63,"v":8200},{"d":"2025-08-18","o":25.66,"h":25.72,"l":25.65,"c":25.7,"v":14900},{"d":"2025-08-19","o":25.73,"h":25.89,"l":25.72,"c":25.84,"v":30000},{"d":"2025-08-20","o":25.88,"h":25.92,"l":25.69,"c":25.75,"v":33800},{"d":"2025-08-21","o":25.79,"h":25.79,"l":25.6,"c":25.65,"v":13200},{"d":"2025-08-22","o":25.77,"h":25.77,"l":25.5,"c":25.5,"v":43300},{"d":"2025-08-25","o":25.57,"h":25.6,"l":25.41,"c":25.44,"v":26300},{"d":"2025-08-26","o":25.44,"h":25.48,"l":25.29,"c":25.33,"v":43100},{"d":"2025-08-27","o":25.37,"h":25.43,"l":25.37,"c":25.4,"v":14000},{"d":"2025-08-28","o":25.43,"h":25.55,"l":25.4,"c":25.4,"v":13200},{"d":"2025-08-29","o":25.53,"h":25.53,"l":25.28,"c":25.35,"v":55800},{"d":"2025-09-02","o":25.35,"h":25.56,"l":25.35,"c":25.4,"v":11200},{"d":"2025-09-03","o":25.48,"h":25.54,"l":25.42,"c":25.51,"v":18900},{"d":"2025-09-04","o":25.49,"h":25.84,"l":25.49,"c":25.8,"v":38800},{"d":"2025-09-05","o":25.95,"h":25.99,"l":25.8,"c":25.84,"v":23300},{"d":"2025-09-08","o":25.85,"h":25.96,"l":25.85,"c":25.87,"v":19400},{"d":"2025-09-09","o":25.93,"h":25.93,"l":25.72,"c":25.89,"v":21100},{"d":"2025-09-10","o":25.96,"h":25.96,"l":25.85,"c":25.88,"v":8200},{"d":"2025-09-11","o":25.88,"h":26.17,"l":25.88,"c":26.03,"v":30300},{"d":"2025-09-12","o":26.03,"h":26.05,"l":25.92,"c":25.94,"v":12000},{"d":"2025-09-15","o":25.82,"h":25.84,"l":25.69,"c":25.84,"v":23000},{"d":"2025-09-16","o":25.84,"h":25.84,"l":25.74,"c":25.82,"v":4600},{"d":"2025-09-17","o":25.9,"h":25.98,"l":25.8,"c":25.94,"v":9000},{"d":"2025-09-18","o":26.02,"h":26.02,"l":25.41,"c":25.75,"v":33300},{"d":"2025-09-19","o":25.78,"h":25.82,"l":25.71,"c":25.71,"v":16900},{"d":"2025-09-22","o":25.75,"h":25.81,"l":25.75,"c":25.77,"v":16800},{"d":"2025-09-23","o":25.75,"h":26,"l":25.7,"c":25.98,"v":31400},{"d":"2025-09-24","o":25.98,"h":26.04,"l":25.85,"c":25.92,"v":22200},{"d":"2025-09-25","o":25.98,"h":25.98,"l":25.73,"c":25.76,"v":15700},{"d":"2025-09-26","o":25.9,"h":25.9,"l":25.72,"c":25.77,"v":9700},{"d":"2025-09-29","o":25.77,"h":25.87,"l":25.54,"c":25.56,"v":25800},{"d":"2025-09-30","o":25.56,"h":25.82,"l":25.48,"c":25.56,"v":51300},{"d":"2025-10-01","o":25.65,"h":25.78,"l":25.61,"c":25.72,"v":21100},{"d":"2025-10-02","o":25.67,"h":25.79,"l":25.67,"c":25.67,"v":12300},{"d":"2025-10-03","o":25.8,"h":25.83,"l":25.78,"c":25.79,"v":33700},{"d":"2025-10-06","o":25.82,"h":25.88,"l":25.76,"c":25.8,"v":30800},{"d":"2025-10-07","o":25.76,"h":25.82,"l":25.69,"c":25.7,"v":38500},{"d":"2025-10-08","o":25.73,"h":25.73,"l":25.7,"c":25.72,"v":11800},{"d":"2025-10-09","o":25.73,"h":25.73,"l":25.43,"c":25.52,"v":23600},{"d":"2025-10-10","o":25.56,"h":25.62,"l":25.41,"c":25.41,"v":21200},{"d":"2025-10-13","o":25.46,"h":25.5,"l":25.42,"c":25.43,"v":14200},{"d":"2025-10-14","o":25.4,"h":25.46,"l":25.35,"c":25.41,"v":31900},{"d":"2025-10-15","o":25.47,"h":25.55,"l":25.26,"c":25.37,"v":32100},{"d":"2025-10-16","o":25.37,"h":25.4,"l":25.24,"c":25.34,"v":17000},{"d":"2025-10-17","o":25.31,"h":25.36,"l":25.27,"c":25.28,"v":34700},{"d":"2025-10-20","o":25.38,"h":25.4,"l":25.29,"c":25.3,"v":72800},{"d":"2025-10-21","o":25.36,"h":25.4,"l":25.32,"c":25.33,"v":48800},{"d":"2025-10-22","o":25.32,"h":25.37,"l":25.27,"c":25.3,"v":37300},{"d":"2025-10-23","o":25.3,"h":25.34,"l":25.27,"c":25.29,"v":20900},{"d":"2025-10-24","o":25.33,"h":25.34,"l":25.3,"c":25.31,"v":5900},{"d":"2025-10-27","o":25.36,"h":25.36,"l":25.29,"c":25.31,"v":22600},{"d":"2025-10-28","o":25.34,"h":25.34,"l":25.28,"c":25.29,"v":23800},{"d":"2025-10-29","o":25.32,"h":25.44,"l":25.29,"c":25.3,"v":102800},{"d":"2025-10-30","o":25.25,"h":25.3,"l":25.24,"c":25.27,"v":46900},{"d":"2025-10-31","o":25.3,"h":25.44,"l":25.24,"c":25.25,"v":212500},{"d":"2025-11-03","o":25.25,"h":25.29,"l":25.15,"c":25.18,"v":142300},{"d":"2025-11-04","o":25.11,"h":25.18,"l":25.09,"c":25.17,"v":76300},{"d":"2025-11-05","o":25.17,"h":25.25,"l":25.17,"c":25.21,"v":37500},{"d":"2025-11-06","o":25.21,"h":25.33,"l":25.18,"c":25.28,"v":68000},{"d":"2025-11-07","o":25.2,"h":25.4,"l":25.19,"c":25.39,"v":33600},{"d":"2025-11-10","o":25.46,"h":25.52,"l":25.41,"c":25.48,"v":44000},{"d":"2025-11-11","o":25.5,"h":25.5,"l":25.42,"c":25.44,"v":16600},{"d":"2025-11-12","o":25.44,"h":25.53,"l":25.44,"c":25.53,"v":38400},{"d":"2025-11-13","o":25.53,"h":25.53,"l":25.31,"c":25.31,"v":17100},{"d":"2025-11-14","o":25.3,"h":25.39,"l":25.26,"c":25.37,"v":18600},{"d":"2025-11-17","o":25.38,"h":25.44,"l":25.32,"c":25.33,"v":26300},{"d":"2025-11-18","o":25.41,"h":25.41,"l":25.3,"c":25.37,"v":15300},{"d":"2025-11-19","o":25.43,"h":25.46,"l":25.31,"c":25.39,"v":40800},{"d":"2025-11-20","o":25.39,"h":25.44,"l":25.22,"c":25.22,"v":30500},{"d":"2025-11-21","o":25.37,"h":25.49,"l":25.22,"c":25.31,"v":14900},{"d":"2025-11-24","o":25.27,"h":25.4,"l":25.25,"c":25.3,"v":14100},{"d":"2025-11-25","o":25.37,"h":25.37,"l":25.14,"c":25.16,"v":130500},{"d":"2025-11-26","o":25.17,"h":25.28,"l":25.17,"c":25.19,"v":131700},{"d":"2025-11-28","o":25.21,"h":25.24,"l":25.18,"c":25.22,"v":27800},{"d":"2025-12-01","o":25.16,"h":25.25,"l":25.14,"c":25.17,"v":47800},{"d":"2025-12-02","o":25.17,"h":25.24,"l":25.14,"c":25.21,"v":59900},{"d":"2025-12-03","o":25.21,"h":25.25,"l":25.2,"c":25.24,"v":38200},{"d":"2025-12-04","o":25.22,"h":25.26,"l":25.21,"c":25.23,"v":37100},{"d":"2025-12-05","o":25.24,"h":25.33,"l":25.23,"c":25.27,"v":25100},{"d":"2025-12-08","o":25.25,"h":25.32,"l":25.19,"c":25.21,"v":74800},{"d":"2025-12-09","o":25.22,"h":25.34,"l":25.22,"c":25.23,"v":69900},{"d":"2025-12-10","o":25.29,"h":25.35,"l":25.25,"c":25.27,"v":36200},{"d":"2025-12-11","o":25.27,"h":25.34,"l":25.27,"c":25.34,"v":32000},{"d":"2025-12-12","o":25.32,"h":25.34,"l":25.25,"c":25.31,"v":42300},{"d":"2025-12-15","o":24.99,"h":25.06,"l":24.97,"c":24.98,"v":56800},{"d":"2025-12-16","o":24.99,"h":25.08,"l":24.99,"c":25.06,"v":22500},{"d":"2025-12-17","o":25.09,"h":25.1,"l":25.03,"c":25.05,"v":24300},{"d":"2025-12-18","o":25.05,"h":25.16,"l":25.05,"c":25.11,"v":21600},{"d":"2025-12-19","o":25.09,"h":25.13,"l":25.05,"c":25.05,"v":32900},{"d":"2025-12-22","o":25.06,"h":25.09,"l":25.05,"c":25.07,"v":40100},{"d":"2025-12-23","o":25.04,"h":25.1,"l":25.01,"c":25.03,"v":63500},{"d":"2025-12-24","o":25.01,"h":25.14,"l":25.01,"c":25.12,"v":22800},{"d":"2025-12-26","o":25.13,"h":25.18,"l":25.09,"c":25.16,"v":23400},{"d":"2025-12-29","o":25.15,"h":25.18,"l":25.08,"c":25.1,"v":29700},{"d":"2025-12-30","o":25.07,"h":25.15,"l":25.02,"c":25.03,"v":141300},{"d":"2025-12-31","o":25.01,"h":25.09,"l":25,"c":25.02,"v":47900},{"d":"2026-01-02","o":25.06,"h":25.11,"l":25.05,"c":25.08,"v":31200},{"d":"2026-01-05","o":25.08,"h":25.18,"l":25.06,"c":25.06,"v":51200},{"d":"2026-01-06","o":25.07,"h":25.11,"l":25.04,"c":25.06,"v":33200},{"d":"2026-01-07","o":25.06,"h":25.12,"l":25.04,"c":25.05,"v":35000},{"d":"2026-01-08","o":25.05,"h":25.1,"l":25.03,"c":25.06,"v":75800},{"d":"2026-01-09","o":25.07,"h":25.13,"l":25.07,"c":25.12,"v":22100},{"d":"2026-01-12","o":25.1,"h":25.12,"l":25.07,"c":25.08,"v":25500},{"d":"2026-01-13","o":25.11,"h":25.23,"l":25.09,"c":25.2,"v":53200},{"d":"2026-01-14","o":25.16,"h":25.2,"l":25.12,"c":25.17,"v":29400},{"d":"2026-01-15","o":25.15,"h":25.29,"l":25.15,"c":25.26,"v":30300},{"d":"2026-01-16","o":25.29,"h":25.29,"l":25.17,"c":25.19,"v":43900},{"d":"2026-01-20","o":25.15,"h":25.22,"l":25.12,"c":25.15,"v":38300},{"d":"2026-01-21","o":25.2,"h":25.2,"l":25.12,"c":25.18,"v":18800},{"d":"2026-01-22","o":25.26,"h":25.26,"l":25.13,"c":25.22,"v":51300},{"d":"2026-01-23","o":25.15,"h":25.25,"l":25.15,"c":25.22,"v":34400},{"d":"2026-01-26","o":25.23,"h":25.26,"l":25.14,"c":25.21,"v":19100},{"d":"2026-01-27","o":25.21,"h":25.24,"l":25.2,"c":25.2,"v":38300},{"d":"2026-01-28","o":25.21,"h":25.25,"l":25.14,"c":25.24,"v":41100},{"d":"2026-01-29","o":25.25,"h":25.28,"l":25.19,"c":25.23,"v":34800},{"d":"2026-01-30","o":25.2,"h":25.28,"l":25.2,"c":25.28,"v":28400},{"d":"2026-02-02","o":25.28,"h":25.43,"l":25.24,"c":25.37,"v":33400},{"d":"2026-02-03","o":25.3,"h":25.38,"l":25.17,"c":25.2,"v":30300},{"d":"2026-02-04","o":25.2,"h":25.3,"l":25.2,"c":25.29,"v":16200},{"d":"2026-02-05","o":25.3,"h":25.36,"l":25.24,"c":25.27,"v":11000},{"d":"2026-02-06","o":25.25,"h":25.35,"l":25.2,"c":25.31,"v":25700},{"d":"2026-02-09","o":25.24,"h":25.3,"l":25.23,"c":25.28,"v":7000},{"d":"2026-02-10","o":25.29,"h":25.35,"l":25.28,"c":25.35,"v":13200},{"d":"2026-02-11","o":25.31,"h":25.35,"l":25.27,"c":25.3,"v":19500},{"d":"2026-02-12","o":25.25,"h":25.4,"l":25.25,"c":25.28,"v":69700},{"d":"2026-02-13","o":25.36,"h":25.36,"l":25.26,"c":25.26,"v":38700},{"d":"2026-02-17","o":25.32,"h":25.56,"l":25.26,"c":25.56,"v":73000},{"d":"2026-02-18","o":25.49,"h":25.6,"l":25.43,"c":25.47,"v":21800},{"d":"2026-02-19","o":25.45,"h":25.49,"l":25.35,"c":25.46,"v":23000},{"d":"2026-02-20","o":25.46,"h":25.51,"l":25.37,"c":25.43,"v":11800},{"d":"2026-02-23","o":25.43,"h":25.45,"l":25.28,"c":25.42,"v":35800},{"d":"2026-02-24","o":25.44,"h":25.49,"l":25.31,"c":25.42,"v":19200},{"d":"2026-02-25","o":25.45,"h":25.53,"l":25.35,"c":25.37,"v":427300},{"d":"2026-02-26","o":25.37,"h":25.47,"l":25.27,"c":25.28,"v":26100},{"d":"2026-02-27","o":25.28,"h":25.28,"l":24.91,"c":25.1,"v":194700},{"d":"2026-03-02","o":25.03,"h":25.14,"l":25,"c":25.03,"v":98600},{"d":"2026-03-03","o":24.92,"h":25,"l":24.65,"c":24.71,"v":648200},{"d":"2026-03-04","o":24.75,"h":24.93,"l":24.56,"c":24.88,"v":94400},{"d":"2026-03-05","o":24.81,"h":24.96,"l":24.76,"c":24.89,"v":105400},{"d":"2026-03-06","o":24.86,"h":24.86,"l":24.54,"c":24.81,"v":83000},{"d":"2026-03-09","o":24.64,"h":24.73,"l":24.31,"c":24.68,"v":105100},{"d":"2026-03-10","o":24.7,"h":25,"l":24.7,"c":24.95,"v":37600},{"d":"2026-03-11","o":24.9,"h":25.13,"l":24.83,"c":24.9,"v":59900},{"d":"2026-03-12","o":24.83,"h":24.95,"l":24.8,"c":24.95,"v":256200},{"d":"2026-03-13","o":24.56,"h":24.6,"l":24.5,"c":24.54,"v":56300},{"d":"2026-03-16","o":24.6,"h":24.64,"l":24.46,"c":24.51,"v":234600},{"d":"2026-03-17","o":24.53,"h":24.79,"l":24.5,"c":24.72,"v":42100},{"d":"2026-03-18","o":24.63,"h":24.75,"l":24.51,"c":24.54,"v":33100},{"d":"2026-03-19","o":24.52,"h":24.62,"l":24.46,"c":24.5,"v":50800},{"d":"2026-03-20","o":24.58,"h":24.58,"l":24.04,"c":24.17,"v":64300},{"d":"2026-03-23","o":24.19,"h":24.53,"l":23.95,"c":23.99,"v":54700},{"d":"2026-03-24","o":23.97,"h":24.15,"l":23.85,"c":23.88,"v":42800},{"d":"2026-03-25","o":24.1,"h":24.17,"l":23.9,"c":23.9,"v":21700},{"d":"2026-03-26","o":23.8,"h":24.12,"l":23.8,"c":23.84,"v":54500},{"d":"2026-03-27","o":23.75,"h":23.92,"l":23.65,"c":23.7,"v":37000},{"d":"2026-03-30","o":23.7,"h":23.81,"l":23.6,"c":23.7,"v":79000},{"d":"2026-03-31","o":23.7,"h":23.97,"l":23.65,"c":23.68,"v":60466},{"d":"2026-04-01","o":23.7,"h":24.16,"l":23.77,"c":23.83,"v":53095},{"d":"2026-04-02","o":23.69,"h":23.97,"l":23.71,"c":23.95,"v":22460},{"d":"2026-04-06","o":23.83,"h":24.12,"l":23.9,"c":24.09,"v":22601},{"d":"2026-04-07","o":24.01,"h":24.12,"l":23.85,"c":23.99,"v":37313},{"d":"2026-04-08","o":24.2,"h":24.42,"l":24.1,"c":24.41,"v":68854},{"d":"2026-04-09","o":24.26,"h":24.5,"l":24.14,"c":24.48,"v":27203},{"d":"2026-04-10","o":24.5,"h":24.77,"l":24.23,"c":24.65,"v":42307},{"d":"2026-04-13","o":24.68,"h":24.69,"l":24.48,"c":24.67,"v":23041},{"d":"2026-04-14","o":24.69,"h":24.77,"l":24.66,"c":24.72,"v":48795},{"d":"2026-04-15","o":24.75,"h":25,"l":24.72,"c":24.92,"v":34259},{"d":"2026-04-16","o":24.99,"h":24.92,"l":24.75,"c":24.8,"v":20606},{"d":"2026-04-17","o":24.83,"h":24.94,"l":24.8,"c":24.9,"v":17033},{"d":"2026-04-20","o":24.81,"h":25.03,"l":24.8,"c":24.85,"v":271694},{"d":"2026-04-21","o":24.8,"h":24.95,"l":24.8,"c":24.88,"v":16237},{"d":"2026-04-22","o":24.82,"h":24.99,"l":24.91,"c":24.99,"v":38677},{"d":"2026-04-23","o":24.99,"h":25.1,"l":24.94,"c":25.04,"v":62940},{"d":"2026-04-24","o":25.01,"h":25.15,"l":25.01,"c":25.15,"v":195400},{"d":"2026-04-27","o":25.17,"h":25.19,"l":25.03,"c":25.08,"v":22553},{"d":"2026-04-28","o":25.05,"h":25.06,"l":25.02,"c":25.02,"v":26601},{"d":"2026-04-29","o":25.08,"h":25.08,"l":25.02,"c":25.02,"v":23601},{"d":"2026-04-30","o":25.09,"h":25.14,"l":25,"c":25.05,"v":19936},{"d":"2026-05-01","o":25.01,"h":25.16,"l":25.01,"c":25.15,"v":33854},{"d":"2026-05-04","o":25.07,"h":25.11,"l":25.03,"c":25.11,"v":30120},{"d":"2026-05-05","o":25.07,"h":25.15,"l":25.04,"c":25.1,"v":17907},{"d":"2026-05-06","o":25.16,"h":25.15,"l":25.1,"c":25.12,"v":15917},{"d":"2026-05-07","o":25.11,"h":25.2,"l":25.11,"c":25.16,"v":21562},{"d":"2026-05-08","o":25.21,"h":25.2,"l":25.08,"c":25.2,"v":19434},{"d":"2026-05-11","o":25.2,"h":25.29,"l":25.1,"c":25.21,"v":23791},{"d":"2026-05-12","o":25.21,"h":25.23,"l":25.1,"c":25.14,"v":14097},{"d":"2026-05-13","o":25.12,"h":25.2,"l":25.12,"c":25.15,"v":12723},{"d":"2026-05-14","o":25.12,"h":25.21,"l":25.07,"c":25.11,"v":17933},{"d":"2026-05-15","o":25.07,"h":25.21,"l":25,"c":25.05,"v":18229},{"d":"2026-05-18","o":25.07,"h":25.16,"l":25.05,"c":25.09,"v":10886},{"d":"2026-05-19","o":25.14,"h":25.19,"l":25.05,"c":25.06,"v":127484}]