[{"d":"2025-04-07","o":9.88,"h":10.1,"l":9.88,"c":9.88,"v":8400},{"d":"2025-04-08","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2025-04-09","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":125100},{"d":"2025-04-10","o":9.85,"h":9.9,"l":9.85,"c":9.89,"v":101000},{"d":"2025-04-11","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":641700},{"d":"2025-04-14","o":9.89,"h":9.91,"l":9.89,"c":9.9,"v":802400},{"d":"2025-04-15","o":9.9,"h":9.94,"l":9.89,"c":9.93,"v":101200},{"d":"2025-04-16","o":9.91,"h":9.94,"l":9.9,"c":9.94,"v":1500},{"d":"2025-04-17","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":1600},{"d":"2025-04-21","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":600},{"d":"2025-04-22","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":99800},{"d":"2025-04-23","o":9.95,"h":9.95,"l":9.92,"c":9.92,"v":250900},{"d":"2025-04-24","o":9.92,"h":9.93,"l":9.92,"c":9.93,"v":2200},{"d":"2025-04-25","o":9.92,"h":9.93,"l":9.92,"c":9.92,"v":863100},{"d":"2025-04-28","o":9.93,"h":9.96,"l":9.93,"c":9.95,"v":1014900},{"d":"2025-04-29","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":395400},{"d":"2025-04-30","o":9.97,"h":9.98,"l":9.97,"c":9.97,"v":5200},{"d":"2025-05-01","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":186100},{"d":"2025-05-02","o":9.99,"h":9.99,"l":9.96,"c":9.96,"v":400},{"d":"2025-05-05","o":9.98,"h":9.99,"l":9.96,"c":9.99,"v":163700},{"d":"2025-05-06","o":9.99,"h":9.99,"l":9.98,"c":9.99,"v":52300},{"d":"2025-05-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":3200},{"d":"2025-05-08","o":9.98,"h":9.99,"l":9.98,"c":9.98,"v":25100},{"d":"2025-05-09","o":9.99,"h":9.99,"l":9.98,"c":9.98,"v":141600},{"d":"2025-05-12","o":9.98,"h":9.99,"l":9.97,"c":9.97,"v":3700},{"d":"2025-05-13","o":9.95,"h":10.01,"l":9.95,"c":9.98,"v":2100},{"d":"2025-05-14","o":10.01,"h":10.03,"l":9.97,"c":9.97,"v":14100},{"d":"2025-05-15","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":600},{"d":"2025-05-16","o":10.01,"h":10.03,"l":10.01,"c":10.03,"v":14100},{"d":"2025-05-19","o":10.03,"h":10.03,"l":10.01,"c":10.01,"v":700},{"d":"2025-05-20","o":10.02,"h":10.03,"l":10.01,"c":10.03,"v":3900},{"d":"2025-05-21","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1500},{"d":"2025-05-22","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":12800},{"d":"2025-05-23","o":10.04,"h":10.06,"l":10.04,"c":10.04,"v":31100},{"d":"2025-05-27","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":600},{"d":"2025-05-28","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":30800},{"d":"2025-05-29","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2025-05-30","o":10.06,"h":10.08,"l":10.05,"c":10.07,"v":135600},{"d":"2025-06-02","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":700},{"d":"2025-06-03","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":4300},{"d":"2025-06-04","o":10.09,"h":10.11,"l":10.09,"c":10.1,"v":366600},{"d":"2025-06-05","o":10.11,"h":10.12,"l":10.11,"c":10.11,"v":30500},{"d":"2025-06-06","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":11700},{"d":"2025-06-09","o":10.11,"h":10.12,"l":10.1,"c":10.11,"v":699000},{"d":"2025-06-10","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2025-06-11","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":700},{"d":"2025-06-12","o":10.12,"h":10.13,"l":10.12,"c":10.13,"v":1103500},{"d":"2025-06-13","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":5000},{"d":"2025-06-16","o":10.13,"h":10.14,"l":10.11,"c":10.14,"v":14900},{"d":"2025-06-17","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":10200},{"d":"2025-06-18","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-06-20","o":10.1,"h":10.15,"l":10.1,"c":10.15,"v":10600},{"d":"2025-06-23","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":200},{"d":"2025-06-24","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-06-25","o":10.12,"h":10.12,"l":10.09,"c":10.09,"v":15200},{"d":"2025-06-26","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2025-06-27","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":15000},{"d":"2025-06-30","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":60100},{"d":"2025-07-01","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2025-07-02","o":10.13,"h":10.13,"l":10.1,"c":10.1,"v":266000},{"d":"2025-07-03","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":5300},{"d":"2025-07-07","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":36100},{"d":"2025-07-08","o":10.11,"h":10.11,"l":10.1,"c":10.11,"v":89100},{"d":"2025-07-09","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2025-07-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2025-07-11","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1700},{"d":"2025-07-14","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2025-07-15","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":5700},{"d":"2025-07-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-07-17","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":4700},{"d":"2025-07-18","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2025-07-21","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":2400},{"d":"2025-07-22","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-07-23","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":60300},{"d":"2025-07-24","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":4400},{"d":"2025-07-25","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-07-28","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-07-29","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":4600},{"d":"2025-07-30","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":5100},{"d":"2025-07-31","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-08-01","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-08-04","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-08-05","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":200000},{"d":"2025-08-06","o":10.14,"h":10.15,"l":10.11,"c":10.15,"v":526500},{"d":"2025-08-07","o":10.12,"h":10.15,"l":10.12,"c":10.15,"v":17400},{"d":"2025-08-08","o":10.15,"h":10.15,"l":10.11,"c":10.11,"v":6600},{"d":"2025-08-11","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":300},{"d":"2025-08-12","o":10.13,"h":10.15,"l":10.13,"c":10.14,"v":151600},{"d":"2025-08-13","o":10.14,"h":10.14,"l":10.13,"c":10.13,"v":57900},{"d":"2025-08-14","o":10.13,"h":10.14,"l":10.13,"c":10.13,"v":3500},{"d":"2025-08-15","o":10.13,"h":10.13,"l":10.12,"c":10.12,"v":13200},{"d":"2025-08-18","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":28100},{"d":"2025-08-19","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-08-20","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":600},{"d":"2025-08-21","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":5000},{"d":"2025-08-22","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2025-08-25","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2025-08-26","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":271800},{"d":"2025-08-27","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-08-28","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":500},{"d":"2025-08-29","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-09-02","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":15000},{"d":"2025-09-03","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-09-04","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1000},{"d":"2025-09-05","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":3500},{"d":"2025-09-08","o":10.13,"h":10.15,"l":10.13,"c":10.15,"v":1100},{"d":"2025-09-09","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-09-10","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":2000},{"d":"2025-09-11","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-09-12","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2025-09-15","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2025-09-16","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-09-17","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-09-18","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":200},{"d":"2025-09-19","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":900},{"d":"2025-09-22","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":5600},{"d":"2025-09-23","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-09-24","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-09-25","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-09-26","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":1200},{"d":"2025-09-29","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-09-30","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-10-01","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-10-02","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":250000},{"d":"2025-10-03","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":649700},{"d":"2025-10-06","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":200},{"d":"2025-10-07","o":10.18,"h":10.18,"l":10.1,"c":10.15,"v":400400},{"d":"2025-10-08","o":10.15,"h":10.18,"l":10.14,"c":10.14,"v":18600},{"d":"2025-10-09","o":10.18,"h":10.18,"l":10.13,"c":10.15,"v":7400},{"d":"2025-10-10","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-10-13","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":6400},{"d":"2025-10-14","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-10-15","o":10.21,"h":10.23,"l":10.21,"c":10.22,"v":4900},{"d":"2025-10-16","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-10-17","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-10-20","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":300},{"d":"2025-10-21","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1300},{"d":"2025-10-22","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":400},{"d":"2025-10-23","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":18800},{"d":"2025-10-24","o":10.22,"h":10.25,"l":10.22,"c":10.25,"v":11400},{"d":"2025-10-27","o":10.27,"h":10.27,"l":10.22,"c":10.24,"v":10900},{"d":"2025-10-28","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-10-29","o":10.22,"h":10.23,"l":10.22,"c":10.23,"v":1300},{"d":"2025-10-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-10-31","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":500},{"d":"2025-11-03","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":400},{"d":"2025-11-04","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-11-05","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":10000},{"d":"2025-11-06","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":3500},{"d":"2025-11-07","o":10.25,"h":10.26,"l":10.23,"c":10.25,"v":9400},{"d":"2025-11-10","o":10.24,"h":10.26,"l":10.23,"c":10.26,"v":10000},{"d":"2025-11-11","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":500},{"d":"2025-11-12","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":50200},{"d":"2025-11-13","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1100},{"d":"2025-11-14","o":10.28,"h":10.28,"l":10.27,"c":10.27,"v":20300},{"d":"2025-11-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":32100},{"d":"2025-11-18","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-11-19","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":3000},{"d":"2025-11-20","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-11-21","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-11-24","o":10.27,"h":10.29,"l":10.27,"c":10.29,"v":2200},{"d":"2025-11-25","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-11-26","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-11-28","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":300},{"d":"2025-12-01","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":10300},{"d":"2025-12-02","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2025-12-03","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2025-12-04","o":10.3,"h":10.3,"l":10.27,"c":10.3,"v":8400},{"d":"2025-12-05","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":2100},{"d":"2025-12-08","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":100},{"d":"2025-12-09","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2025-12-10","o":10.33,"h":10.33,"l":10.3,"c":10.32,"v":1100},{"d":"2025-12-11","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2025-12-12","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":30000},{"d":"2025-12-15","o":10.32,"h":10.33,"l":10.3,"c":10.3,"v":6500},{"d":"2025-12-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":257800},{"d":"2025-12-17","o":10.34,"h":10.34,"l":10.29,"c":10.31,"v":3900},{"d":"2025-12-18","o":10.31,"h":10.31,"l":10.3,"c":10.3,"v":459400},{"d":"2025-12-19","o":10.32,"h":10.32,"l":10.3,"c":10.3,"v":70900},{"d":"2025-12-22","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-12-23","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-12-24","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":38900},{"d":"2025-12-26","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-12-29","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-12-30","o":10.3,"h":10.3,"l":10.29,"c":10.3,"v":77400},{"d":"2025-12-31","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":4400},{"d":"2026-01-02","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":1400},{"d":"2026-01-05","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":1400},{"d":"2026-01-06","o":10.3,"h":10.3,"l":10.29,"c":10.3,"v":30400},{"d":"2026-01-07","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":1900},{"d":"2026-01-08","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":5700},{"d":"2026-01-09","o":10.3,"h":10.32,"l":10.3,"c":10.3,"v":84300},{"d":"2026-01-12","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":26000},{"d":"2026-01-13","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1000},{"d":"2026-01-14","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":6400},{"d":"2026-01-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2026-01-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2026-01-20","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":4400},{"d":"2026-01-21","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":6500},{"d":"2026-01-22","o":10.34,"h":10.36,"l":10.34,"c":10.36,"v":51600},{"d":"2026-01-23","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2026-01-26","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":66500},{"d":"2026-01-27","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-01-28","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-01-29","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":100100},{"d":"2026-01-30","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-02","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":47000},{"d":"2026-02-03","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-04","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":30400},{"d":"2026-02-05","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-02-06","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-02-09","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-02-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-02-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-02-12","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":7100},{"d":"2026-02-13","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2026-02-17","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2026-02-18","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":200},{"d":"2026-02-19","o":10.33,"h":10.34,"l":10.33,"c":10.34,"v":25200},{"d":"2026-02-20","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-02-23","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-02-24","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-02-25","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-02-26","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-02-27","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-02","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-03","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-04","o":10.33,"h":10.34,"l":10.33,"c":10.34,"v":25400},{"d":"2026-03-05","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-06","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-09","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":6300},{"d":"2026-03-10","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":2800},{"d":"2026-03-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-03-12","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2026-03-13","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":100000},{"d":"2026-03-16","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-17","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":1000},{"d":"2026-03-18","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":36300},{"d":"2026-03-19","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-20","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-03-23","o":10.34,"h":10.38,"l":10.33,"c":10.33,"v":104400},{"d":"2026-03-24","o":10.33,"h":10.34,"l":10.33,"c":10.34,"v":26500},{"d":"2026-03-25","o":10.38,"h":10.38,"l":10.34,"c":10.34,"v":2900},{"d":"2026-03-26","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":200},{"d":"2026-03-27","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":2000},{"d":"2026-03-30","o":10.36,"h":10.36,"l":10.33,"c":10.34,"v":15200},{"d":"2026-03-31","o":10.36,"h":10.36,"l":10.34,"c":10.34,"v":1617},{"d":"2026-04-01","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":527},{"d":"2026-04-02","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":293},{"d":"2026-04-06","o":10.36,"h":10.36,"l":10.34,"c":10.36,"v":100096},{"d":"2026-04-07","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":318},{"d":"2026-04-08","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":3},{"d":"2026-04-09","o":10.36,"h":10.36,"l":10.34,"c":10.36,"v":3584},{"d":"2026-04-10","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":9130},{"d":"2026-04-13","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":2035},{"d":"2026-04-14","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":511},{"d":"2026-04-15","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":1},{"d":"2026-04-16","o":10.37,"h":10.39,"l":10.39,"c":10.39,"v":213},{"d":"2026-04-17","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":165},{"d":"2026-04-20","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":1202},{"d":"2026-04-21","o":10.4,"h":10.4,"l":10.37,"c":10.38,"v":67369},{"d":"2026-04-22","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":104},{"d":"2026-04-23","o":10.4,"h":10.4,"l":10.37,"c":10.37,"v":28238},{"d":"2026-04-24","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":44474},{"d":"2026-04-27","o":10.4,"h":10.4,"l":10.37,"c":10.39,"v":884},{"d":"2026-04-28","o":10.4,"h":10.4,"l":10.38,"c":10.39,"v":4536},{"d":"2026-04-29","o":10.38,"h":10.38,"l":10.37,"c":10.38,"v":7444},{"d":"2026-04-30","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":76997},{"d":"2026-05-01","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-05-04","o":10.41,"h":10.41,"l":10.39,"c":10.39,"v":300},{"d":"2026-05-05","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":52474},{"d":"2026-05-06","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-05-07","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":375144},{"d":"2026-05-08","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-05-11","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":495},{"d":"2026-05-12","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":157},{"d":"2026-05-13","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2026-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-15","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":865},{"d":"2026-05-18","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2026-05-19","o":0,"h":0,"l":0,"c":0,"v":0}]