[{"d":"2024-01-22","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":387100},{"d":"2024-01-23","o":10.16,"h":10.17,"l":10.15,"c":10.16,"v":726300},{"d":"2024-01-24","o":10.16,"h":10.18,"l":10.16,"c":10.16,"v":940000},{"d":"2024-01-25","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":48700},{"d":"2024-01-26","o":10.17,"h":10.17,"l":10.16,"c":10.17,"v":37500},{"d":"2024-01-29","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":342500},{"d":"2024-01-30","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":177800},{"d":"2024-01-31","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":330000},{"d":"2024-02-01","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":31300},{"d":"2024-02-02","o":10.17,"h":10.18,"l":10.17,"c":10.17,"v":203000},{"d":"2024-02-05","o":10.18,"h":10.18,"l":10.16,"c":10.16,"v":314600},{"d":"2024-02-06","o":10.17,"h":10.18,"l":10.17,"c":10.17,"v":133900},{"d":"2024-02-07","o":10.18,"h":10.18,"l":10.17,"c":10.18,"v":19300},{"d":"2024-02-08","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":8400},{"d":"2024-02-09","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":52100},{"d":"2024-02-12","o":10.18,"h":10.2,"l":10.18,"c":10.18,"v":554200},{"d":"2024-02-13","o":10.18,"h":10.2,"l":10.18,"c":10.18,"v":28100},{"d":"2024-02-14","o":10.2,"h":10.2,"l":10.19,"c":10.19,"v":4300},{"d":"2024-02-15","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":3700},{"d":"2024-02-16","o":10.18,"h":10.18,"l":10.15,"c":10.18,"v":36600},{"d":"2024-02-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":3300},{"d":"2024-02-21","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":2400},{"d":"2024-02-22","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2024-02-23","o":10.18,"h":10.18,"l":10.17,"c":10.18,"v":125400},{"d":"2024-02-26","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":500},{"d":"2024-02-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":1100},{"d":"2024-02-28","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":2200},{"d":"2024-02-29","o":10.15,"h":10.17,"l":10.15,"c":10.15,"v":3200},{"d":"2024-03-01","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":800},{"d":"2024-03-04","o":10.18,"h":10.19,"l":10.17,"c":10.19,"v":220400},{"d":"2024-03-05","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":1000},{"d":"2024-03-06","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":45400},{"d":"2024-03-07","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":1500},{"d":"2024-03-08","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2024-03-11","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":3400},{"d":"2024-03-12","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":7800},{"d":"2024-03-13","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":50700},{"d":"2024-03-14","o":10.19,"h":10.2,"l":10.18,"c":10.18,"v":175900},{"d":"2024-03-15","o":10.19,"h":10.21,"l":10.19,"c":10.2,"v":148800},{"d":"2024-03-18","o":10.2,"h":10.2,"l":10.19,"c":10.19,"v":71200},{"d":"2024-03-19","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":46200},{"d":"2024-03-20","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":1100},{"d":"2024-03-21","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":1900},{"d":"2024-03-22","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2024-03-25","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2024-03-26","o":10.2,"h":10.22,"l":10.2,"c":10.22,"v":44500},{"d":"2024-03-27","o":10.2,"h":10.26,"l":10.2,"c":10.26,"v":109700},{"d":"2024-03-28","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2024-04-01","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":100},{"d":"2024-04-02","o":10.22,"h":10.3,"l":10.22,"c":10.3,"v":11800},{"d":"2024-04-03","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-04-04","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":1000},{"d":"2024-04-05","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1300},{"d":"2024-04-08","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":100},{"d":"2024-04-09","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2024-04-10","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":3900},{"d":"2024-04-11","o":10.27,"h":10.27,"l":10.25,"c":10.25,"v":500},{"d":"2024-04-12","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2600},{"d":"2024-04-15","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2024-04-16","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":900},{"d":"2024-04-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-04-18","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":400},{"d":"2024-04-19","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-04-22","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":5800},{"d":"2024-04-23","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-04-24","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":10400},{"d":"2024-04-25","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-04-26","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":800},{"d":"2024-04-29","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-04-30","o":10.27,"h":10.27,"l":10.26,"c":10.26,"v":9600},{"d":"2024-05-01","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":600},{"d":"2024-05-02","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-05-03","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-05-06","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-05-07","o":10.27,"h":10.28,"l":10.27,"c":10.28,"v":14500},{"d":"2024-05-08","o":10.29,"h":10.3,"l":10.29,"c":10.3,"v":51300},{"d":"2024-05-09","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-05-10","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-05-13","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-05-14","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-05-15","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":100},{"d":"2024-05-16","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":100},{"d":"2024-05-17","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":700},{"d":"2024-05-20","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2024-05-21","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":5100},{"d":"2024-05-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":2700},{"d":"2024-05-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":600},{"d":"2024-05-24","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1100},{"d":"2024-05-28","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":200},{"d":"2024-05-29","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":6800},{"d":"2024-05-30","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-05-31","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2024-06-03","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2024-06-04","o":10.32,"h":10.33,"l":10.32,"c":10.33,"v":5900},{"d":"2024-06-05","o":10.32,"h":10.35,"l":10.32,"c":10.33,"v":8600},{"d":"2024-06-06","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-06-07","o":10.33,"h":10.33,"l":10.31,"c":10.32,"v":10600},{"d":"2024-06-10","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-11","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-12","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":700},{"d":"2024-06-13","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-06-14","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-06-17","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-06-18","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-06-20","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":584400},{"d":"2024-06-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":700},{"d":"2024-06-24","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":2200},{"d":"2024-06-25","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":40700},{"d":"2024-06-26","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":200},{"d":"2024-06-27","o":10.33,"h":10.35,"l":10.33,"c":10.35,"v":1900},{"d":"2024-06-28","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":2000},{"d":"2024-07-01","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":300},{"d":"2024-07-02","o":10.39,"h":10.39,"l":10.36,"c":10.36,"v":24100},{"d":"2024-07-03","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2024-07-05","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2024-07-08","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":1700},{"d":"2024-07-09","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-07-10","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-07-11","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-07-12","o":10.36,"h":10.38,"l":10.36,"c":10.38,"v":6000},{"d":"2024-07-15","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":200},{"d":"2024-07-16","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2024-07-17","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2024-07-18","o":10.37,"h":10.38,"l":10.36,"c":10.38,"v":1400},{"d":"2024-07-19","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":11000},{"d":"2024-07-22","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":1400},{"d":"2024-07-23","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-07-24","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-07-25","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-07-26","o":10.44,"h":10.44,"l":10.36,"c":10.4,"v":15000},{"d":"2024-07-29","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":400},{"d":"2024-07-30","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":100},{"d":"2024-07-31","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-08-01","o":10.39,"h":10.4,"l":10.39,"c":10.4,"v":25900},{"d":"2024-08-02","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":500},{"d":"2024-08-05","o":10.4,"h":10.4,"l":10.39,"c":10.4,"v":700},{"d":"2024-08-06","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-08-07","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-08-08","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-08-09","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2024-08-12","o":10.4,"h":10.4,"l":10.39,"c":10.39,"v":4200},{"d":"2024-08-13","o":10.4,"h":10.4,"l":10.38,"c":10.38,"v":1100},{"d":"2024-08-14","o":10.41,"h":10.41,"l":10.4,"c":10.4,"v":2500},{"d":"2024-08-15","o":10.4,"h":10.41,"l":10.4,"c":10.4,"v":1500},{"d":"2024-08-16","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-08-19","o":10.43,"h":10.43,"l":10.41,"c":10.43,"v":106000},{"d":"2024-08-20","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":400},{"d":"2024-08-21","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":500},{"d":"2024-08-22","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":35300},{"d":"2024-08-23","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":6400},{"d":"2024-08-26","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2024-08-27","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2024-08-28","o":10.45,"h":10.45,"l":10.44,"c":10.44,"v":2500},{"d":"2024-08-29","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2024-08-30","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2024-09-03","o":10.43,"h":10.45,"l":10.43,"c":10.45,"v":71100},{"d":"2024-09-04","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2024-09-05","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2024-09-06","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2024-09-09","o":10.47,"h":10.51,"l":10.47,"c":10.47,"v":100100},{"d":"2024-09-10","o":10.47,"h":10.48,"l":10.47,"c":10.47,"v":12400},{"d":"2024-09-11","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":22100},{"d":"2024-09-12","o":10.47,"h":10.48,"l":10.47,"c":10.48,"v":106000},{"d":"2024-09-13","o":10.48,"h":10.49,"l":10.48,"c":10.48,"v":15900},{"d":"2024-09-16","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":8900},{"d":"2024-09-17","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":6800},{"d":"2024-09-18","o":10.48,"h":10.55,"l":10.48,"c":10.48,"v":20100},{"d":"2024-09-19","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":6200},{"d":"2024-09-20","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":17300},{"d":"2024-09-23","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":5500},{"d":"2024-09-24","o":10.48,"h":10.5,"l":10.48,"c":10.48,"v":140700},{"d":"2024-09-25","o":10.48,"h":10.49,"l":10.48,"c":10.49,"v":9400},{"d":"2024-09-26","o":10.52,"h":10.52,"l":10.48,"c":10.48,"v":18800},{"d":"2024-09-27","o":10.48,"h":10.5,"l":10.48,"c":10.48,"v":15600},{"d":"2024-09-30","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":13400},{"d":"2024-10-01","o":10.49,"h":10.49,"l":10.48,"c":10.49,"v":120300},{"d":"2024-10-02","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":9400},{"d":"2024-10-03","o":10.51,"h":10.51,"l":10.49,"c":10.49,"v":8300},{"d":"2024-10-04","o":10.5,"h":10.5,"l":10.49,"c":10.49,"v":7700},{"d":"2024-10-07","o":10.5,"h":10.5,"l":10.48,"c":10.5,"v":7200},{"d":"2024-10-08","o":10.5,"h":10.5,"l":10.48,"c":10.5,"v":8100},{"d":"2024-10-09","o":10.5,"h":10.5,"l":10.48,"c":10.5,"v":7400},{"d":"2024-10-10","o":10.5,"h":10.51,"l":10.49,"c":10.51,"v":11100},{"d":"2024-10-11","o":10.5,"h":10.5,"l":10.49,"c":10.5,"v":6900},{"d":"2024-10-14","o":10.54,"h":10.54,"l":10.49,"c":10.5,"v":6300},{"d":"2024-10-15","o":10.5,"h":10.5,"l":10.49,"c":10.49,"v":3200},{"d":"2024-10-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1700},{"d":"2024-10-17","o":10.49,"h":10.6,"l":10.49,"c":10.6,"v":22700},{"d":"2024-10-18","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2024-10-21","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":500},{"d":"2024-10-22","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2024-10-23","o":10.53,"h":10.53,"l":10.52,"c":10.52,"v":1200},{"d":"2024-10-24","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2024-10-25","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2024-10-28","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":9200},{"d":"2024-10-29","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-10-30","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":900},{"d":"2024-10-31","o":10.54,"h":10.58,"l":10.54,"c":10.58,"v":1300},{"d":"2024-11-01","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-11-04","o":10.59,"h":10.59,"l":10.58,"c":10.58,"v":1200},{"d":"2024-11-05","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-11-06","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-11-07","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-11-08","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":100000},{"d":"2024-11-11","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-11-12","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-11-13","o":10.6,"h":10.65,"l":10.57,"c":10.64,"v":3300},{"d":"2024-11-14","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":200},{"d":"2024-11-15","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":100},{"d":"2024-11-18","o":10.57,"h":10.59,"l":10.57,"c":10.59,"v":4000},{"d":"2024-11-19","o":10.58,"h":10.6,"l":10.58,"c":10.6,"v":62500},{"d":"2024-11-20","o":10.62,"h":10.62,"l":10.59,"c":10.6,"v":523700},{"d":"2024-11-21","o":10.6,"h":10.61,"l":10.59,"c":10.61,"v":699400},{"d":"2024-11-22","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1000},{"d":"2024-11-25","o":10.65,"h":10.65,"l":10.6,"c":10.6,"v":400},{"d":"2024-11-26","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2024-11-27","o":10.66,"h":10.69,"l":10.6,"c":10.6,"v":1100},{"d":"2024-11-29","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":200},{"d":"2024-12-02","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":300},{"d":"2024-12-03","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":75100},{"d":"2024-12-04","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":200},{"d":"2024-12-05","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":25100},{"d":"2024-12-06","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2024-12-09","o":10.62,"h":10.62,"l":10.61,"c":10.62,"v":191900},{"d":"2024-12-10","o":10.61,"h":10.61,"l":10.59,"c":10.6,"v":26100},{"d":"2024-12-11","o":10.59,"h":10.62,"l":10.59,"c":10.62,"v":14500},{"d":"2024-12-12","o":10.6,"h":10.62,"l":10.59,"c":10.61,"v":17300},{"d":"2024-12-13","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":200},{"d":"2024-12-16","o":10.62,"h":10.64,"l":10.62,"c":10.62,"v":432800},{"d":"2024-12-17","o":10.62,"h":10.7,"l":10.62,"c":10.64,"v":78000},{"d":"2024-12-18","o":10.63,"h":10.63,"l":10.6,"c":10.6,"v":25900},{"d":"2024-12-19","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2024-12-20","o":10.24,"h":10.55,"l":10.24,"c":10.52,"v":2400},{"d":"2024-12-23","o":10.55,"h":10.6,"l":10.51,"c":10.6,"v":1300},{"d":"2024-12-24","o":10.5,"h":10.63,"l":10.5,"c":10.63,"v":800},{"d":"2024-12-26","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":100},{"d":"2024-12-27","o":10.26,"h":10.61,"l":10.26,"c":10.61,"v":1200},{"d":"2024-12-30","o":10.55,"h":10.63,"l":10.55,"c":10.63,"v":4000},{"d":"2024-12-31","o":10.61,"h":10.7,"l":10.57,"c":10.7,"v":116800},{"d":"2025-01-02","o":10.65,"h":10.73,"l":10.65,"c":10.73,"v":92800},{"d":"2025-01-03","o":10.7,"h":10.7,"l":10.68,"c":10.68,"v":646200},{"d":"2025-01-06","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":600},{"d":"2025-01-07","o":10.56,"h":10.69,"l":10.56,"c":10.69,"v":272800},{"d":"2025-01-08","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":500},{"d":"2025-01-10","o":10.72,"h":10.74,"l":10.72,"c":10.72,"v":2500},{"d":"2025-01-13","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":300},{"d":"2025-01-14","o":10.85,"h":10.85,"l":10.75,"c":10.76,"v":10100},{"d":"2025-01-15","o":10.74,"h":10.8,"l":10.74,"c":10.75,"v":300},{"d":"2025-01-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-01-17","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-01-21","o":10.75,"h":10.77,"l":10.75,"c":10.75,"v":2400},{"d":"2025-01-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-01-23","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":500},{"d":"2025-01-24","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-01-27","o":10.73,"h":10.73,"l":10.71,"c":10.71,"v":7600},{"d":"2025-01-28","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":100},{"d":"2025-01-29","o":10.71,"h":10.71,"l":10.67,"c":10.67,"v":2000},{"d":"2025-01-30","o":10.84,"h":10.84,"l":10.64,"c":10.74,"v":44800},{"d":"2025-01-31","o":10.73,"h":10.75,"l":10.72,"c":10.75,"v":2500},{"d":"2025-02-03","o":10.8,"h":10.87,"l":10.75,"c":10.75,"v":1700},{"d":"2025-02-04","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":200},{"d":"2025-02-05","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":100},{"d":"2025-02-06","o":10.8,"h":10.8,"l":10.78,"c":10.78,"v":500},{"d":"2025-02-07","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":500},{"d":"2025-02-10","o":10.86,"h":10.87,"l":10.82,"c":10.82,"v":18000},{"d":"2025-02-11","o":10.82,"h":10.86,"l":10.82,"c":10.86,"v":153200},{"d":"2025-02-12","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":11300},{"d":"2025-02-13","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":600},{"d":"2025-02-14","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-02-18","o":11,"h":11,"l":10.9,"c":10.9,"v":800},{"d":"2025-02-19","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-02-20","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-02-21","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-02-24","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-02-25","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-02-26","o":10.96,"h":10.96,"l":10.91,"c":10.95,"v":1500},{"d":"2025-02-27","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-02-28","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-03-03","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":400},{"d":"2025-03-04","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":500},{"d":"2025-03-05","o":10.95,"h":10.96,"l":10.95,"c":10.96,"v":1600},{"d":"2025-03-06","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":500},{"d":"2025-03-07","o":10.96,"h":10.96,"l":10.95,"c":10.95,"v":1100},{"d":"2025-03-10","o":10.96,"h":10.96,"l":10.95,"c":10.95,"v":600},{"d":"2025-03-11","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-03-12","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-03-13","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-03-14","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-03-17","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-03-18","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":500},{"d":"2025-03-19","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":3800},{"d":"2025-03-20","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2025-03-21","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-03-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-03-25","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-03-26","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-03-27","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-03-28","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-03-31","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-04-01","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-04-02","o":11,"h":11,"l":10.98,"c":10.98,"v":32300},{"d":"2025-04-03","o":11,"h":11,"l":11,"c":11,"v":46000},{"d":"2025-04-04","o":11,"h":11,"l":10.99,"c":10.99,"v":500},{"d":"2025-04-07","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-04-08","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":300},{"d":"2025-04-09","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2025-04-10","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2025-04-11","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2025-04-14","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2025-04-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-04-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-04-17","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":1700},{"d":"2025-04-21","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-04-22","o":11,"h":11,"l":11,"c":11,"v":58100},{"d":"2025-04-23","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-04-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-04-25","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":3400},{"d":"2025-04-28","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-04-29","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-04-30","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-05-01","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-05-02","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-05-05","o":11,"h":11.2,"l":10.98,"c":10.98,"v":25300},{"d":"2025-05-06","o":11,"h":11,"l":11,"c":11,"v":500},{"d":"2025-05-07","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-05-08","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2025-05-09","o":10.99,"h":11.03,"l":10.99,"c":11.03,"v":9400},{"d":"2025-05-12","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-05-13","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2025-05-14","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":4700},{"d":"2025-05-15","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":175000},{"d":"2025-05-16","o":11.15,"h":11.15,"l":11.14,"c":11.15,"v":17300},{"d":"2025-05-19","o":11.14,"h":11.16,"l":11.13,"c":11.13,"v":7400},{"d":"2025-05-20","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":500},{"d":"2025-05-21","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2025-05-22","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":1500},{"d":"2025-05-23","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-05-27","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":20000},{"d":"2025-05-28","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2025-05-29","o":11.16,"h":11.16,"l":11.15,"c":11.15,"v":2700},{"d":"2025-05-30","o":11.1,"h":11.16,"l":11.1,"c":11.14,"v":34400},{"d":"2025-06-02","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2025-06-03","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2025-06-04","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2025-06-05","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":2600},{"d":"2025-06-06","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-09","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-10","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-11","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-12","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-13","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-16","o":11.15,"h":11.18,"l":11.13,"c":11.17,"v":30300},{"d":"2025-06-17","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":1100},{"d":"2025-06-18","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":0},{"d":"2025-06-20","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":800},{"d":"2025-06-23","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2025-06-24","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2025-06-25","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2025-06-26","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":200},{"d":"2025-06-27","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-30","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-01","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-02","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-03","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-07","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":2400},{"d":"2025-07-08","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2025-07-09","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2025-07-10","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":50000},{"d":"2025-07-11","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-07-14","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-07-15","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-07-16","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":4300},{"d":"2025-07-17","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-18","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-21","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-22","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-07-23","o":11.18,"h":11.25,"l":11.17,"c":11.25,"v":26200},{"d":"2025-07-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-25","o":11.18,"h":11.18,"l":11.17,"c":11.17,"v":1500},{"d":"2025-07-28","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":300},{"d":"2025-07-29","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2025-07-30","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":100},{"d":"2025-07-31","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-08-01","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-08-04","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":300},{"d":"2025-08-05","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2025-08-06","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":300},{"d":"2025-08-07","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-08","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-11","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-12","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-13","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-14","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-15","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-18","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-19","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-20","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2025-08-21","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":1000},{"d":"2025-08-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":10100},{"d":"2025-08-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-27","o":11.27,"h":11.3,"l":11.27,"c":11.3,"v":1200},{"d":"2025-08-28","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-08-29","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-09-02","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-09-03","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":25000},{"d":"2025-09-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":19500},{"d":"2025-09-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-12","o":11.27,"h":11.3,"l":11.27,"c":11.3,"v":6100},{"d":"2025-09-15","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-09-16","o":11.32,"h":11.33,"l":11.32,"c":11.33,"v":37500},{"d":"2025-09-17","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":300},{"d":"2025-09-18","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-19","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-22","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-23","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-24","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-25","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-26","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-29","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2025-09-30","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":100},{"d":"2025-10-01","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":1100},{"d":"2025-10-02","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2025-10-03","o":11.3,"h":11.33,"l":11.3,"c":11.33,"v":1300},{"d":"2025-10-06","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"2025-10-07","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"2025-10-08","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"2025-10-09","o":11.33,"h":11.35,"l":11.33,"c":11.35,"v":30100},{"d":"2025-10-10","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2025-10-13","o":11.38,"h":11.4,"l":11.33,"c":11.4,"v":10700},{"d":"2025-10-14","o":11.49,"h":11.49,"l":11.43,"c":11.43,"v":3100},{"d":"2025-10-15","o":11.44,"h":11.45,"l":11.4,"c":11.4,"v":5500},{"d":"2025-10-16","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-10-17","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-10-20","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-10-21","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-10-22","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":25100},{"d":"2025-10-23","o":11.3,"h":11.33,"l":11.3,"c":11.33,"v":1000},{"d":"2025-10-24","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"2025-10-27","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":100},{"d":"2025-10-28","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"2025-10-29","o":11.39,"h":11.45,"l":11.39,"c":11.45,"v":700},{"d":"2025-10-30","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2025-10-31","o":11.45,"h":11.45,"l":11.44,"c":11.44,"v":1000},{"d":"2025-11-03","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":300},{"d":"2025-11-04","o":11.47,"h":11.5,"l":10.2,"c":11.1,"v":2200},{"d":"2025-11-05","o":11.99,"h":14.01,"l":11.4,"c":13.55,"v":5300},{"d":"2025-11-06","o":15,"h":41.8,"l":14.61,"c":21.8,"v":249800},{"d":"2025-11-07","o":14.9,"h":16.26,"l":12,"c":12.5,"v":49700},{"d":"2025-11-10","o":11.59,"h":13.56,"l":11.15,"c":11.4,"v":26600},{"d":"2025-11-11","o":12.85,"h":19,"l":11,"c":12.2,"v":132500},{"d":"2025-11-12","o":13.97,"h":14.4,"l":12.02,"c":12.61,"v":38400},{"d":"2025-11-13","o":12.81,"h":12.98,"l":11.5,"c":12.08,"v":28600},{"d":"2025-11-14","o":10.5,"h":12.25,"l":9.6,"c":11.7,"v":30200},{"d":"2025-11-17","o":11.3,"h":11.6,"l":10.8,"c":11.01,"v":6500},{"d":"2025-11-18","o":10.7,"h":11.15,"l":10.09,"c":10.52,"v":7600},{"d":"2025-11-19","o":10.21,"h":11,"l":9.71,"c":10.39,"v":23500},{"d":"2025-11-20","o":10,"h":10.31,"l":9.5,"c":9.81,"v":8500},{"d":"2025-11-21","o":10.51,"h":10.51,"l":10.05,"c":10.05,"v":5100},{"d":"2025-11-24","o":9.98,"h":10.1,"l":9.61,"c":10.1,"v":4800},{"d":"2025-11-25","o":10.86,"h":11.82,"l":10.44,"c":11.32,"v":7500},{"d":"2025-11-26","o":12.2,"h":12.2,"l":11.02,"c":11.7,"v":3200},{"d":"2025-11-28","o":11.7,"h":11.7,"l":10.65,"c":10.65,"v":13000},{"d":"2025-12-01","o":11.2,"h":11.2,"l":8.93,"c":9.12,"v":12500},{"d":"2025-12-02","o":9,"h":9,"l":8.96,"c":9,"v":2400},{"d":"2025-12-03","o":8.99,"h":8.99,"l":8.13,"c":8.18,"v":3200},{"d":"2025-12-04","o":8.01,"h":8.02,"l":6.75,"c":8.02,"v":3600},{"d":"2025-12-05","o":8,"h":8,"l":8,"c":8,"v":800},{"d":"2025-12-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2025-12-09","o":9.68,"h":98.15,"l":9.38,"c":88.5,"v":6728500},{"d":"2025-12-10","o":43.78,"h":54,"l":31.31,"c":34.72,"v":484400},{"d":"2025-12-11","o":30.01,"h":57.2,"l":30.01,"c":35.85,"v":340300},{"d":"2025-12-12","o":34.67,"h":40,"l":29.67,"c":29.67,"v":57500},{"d":"2025-12-15","o":29.55,"h":34,"l":24,"c":30.51,"v":56900},{"d":"2025-12-16","o":26.09,"h":29.56,"l":25.05,"c":26.96,"v":38000},{"d":"2025-12-17","o":24.04,"h":26.5,"l":24,"c":26.01,"v":10800},{"d":"2025-12-18","o":25.77,"h":82,"l":22.03,"c":52.23,"v":1020100},{"d":"2025-12-19","o":51.48,"h":51.5,"l":36.03,"c":36.03,"v":125400},{"d":"2025-12-22","o":34.48,"h":38.55,"l":31.71,"c":32.01,"v":55300},{"d":"2025-12-23","o":30.94,"h":78.41,"l":30.94,"c":44.01,"v":871200},{"d":"2025-12-24","o":50,"h":69.45,"l":48,"c":48,"v":420000},{"d":"2025-12-26","o":62.56,"h":62.56,"l":43,"c":44.02,"v":194700},{"d":"2025-12-29","o":51.93,"h":51.93,"l":42.34,"c":43.65,"v":88000},{"d":"2025-12-30","o":45.04,"h":109.37,"l":45.04,"c":82.58,"v":918200},{"d":"2025-12-31","o":105.14,"h":130.37,"l":62,"c":64.01,"v":485200},{"d":"2026-01-02","o":85.4,"h":94.83,"l":72.86,"c":75.86,"v":167500},{"d":"2026-01-05","o":66.8,"h":86.01,"l":66,"c":71.63,"v":95400},{"d":"2026-01-06","o":75.5,"h":84,"l":75.5,"c":77.25,"v":58400},{"d":"2026-01-07","o":78.08,"h":86.94,"l":75.22,"c":77.06,"v":40100},{"d":"2026-01-08","o":80,"h":82.21,"l":65.01,"c":67.01,"v":38000},{"d":"2026-01-09","o":69.85,"h":73.95,"l":65.02,"c":67.08,"v":31700},{"d":"2026-01-12","o":68,"h":69.71,"l":60,"c":63.51,"v":20800},{"d":"2026-01-13","o":64,"h":64,"l":57,"c":60.28,"v":15000},{"d":"2026-01-14","o":58.5,"h":59.42,"l":53,"c":56.59,"v":17300},{"d":"2026-01-15","o":55.94,"h":55.94,"l":45.01,"c":46.01,"v":21300},{"d":"2026-01-16","o":48.16,"h":75.51,"l":47.5,"c":55.23,"v":129100},{"d":"2026-01-20","o":53.35,"h":53.35,"l":46.82,"c":46.82,"v":26500},{"d":"2026-01-21","o":48.3,"h":67.28,"l":48.3,"c":57.2,"v":47700},{"d":"2026-01-22","o":54.52,"h":62,"l":52.48,"c":58.9,"v":15600},{"d":"2026-01-23","o":55.96,"h":60.94,"l":55.63,"c":55.79,"v":10100},{"d":"2026-01-26","o":52.11,"h":59.4,"l":52.11,"c":54.81,"v":8200},{"d":"2026-01-27","o":52.14,"h":67,"l":52.14,"c":53.26,"v":20800},{"d":"2026-01-28","o":55.54,"h":56.3,"l":53.5,"c":53.74,"v":9000},{"d":"2026-01-29","o":53.62,"h":55.99,"l":51.73,"c":52.49,"v":4400},{"d":"2026-01-30","o":52.62,"h":53.28,"l":51.69,"c":52.6,"v":5500},{"d":"2026-02-02","o":51.55,"h":58,"l":50.31,"c":53.75,"v":12800},{"d":"2026-02-03","o":56.59,"h":57,"l":54.02,"c":54.02,"v":9200},{"d":"2026-02-04","o":53.77,"h":53.77,"l":49.69,"c":49.7,"v":12900},{"d":"2026-02-05","o":52,"h":52,"l":47.1,"c":47.84,"v":4100},{"d":"2026-02-06","o":50.02,"h":50.02,"l":48.46,"c":48.46,"v":3100},{"d":"2026-02-09","o":49,"h":50,"l":48.5,"c":49.4,"v":4200},{"d":"2026-02-10","o":50.57,"h":58,"l":48.5,"c":48.5,"v":11100},{"d":"2026-02-11","o":47.87,"h":52.44,"l":47.87,"c":48.26,"v":5700},{"d":"2026-02-12","o":50.4,"h":50.4,"l":48.31,"c":48.31,"v":1500},{"d":"2026-02-13","o":48.34,"h":51,"l":48,"c":48,"v":11100},{"d":"2026-02-17","o":47.58,"h":49.49,"l":45.36,"c":45.36,"v":5100},{"d":"2026-02-18","o":46.21,"h":46.21,"l":40.86,"c":40.86,"v":2900},{"d":"2026-02-19","o":41.12,"h":43.18,"l":34.44,"c":34.45,"v":11000},{"d":"2026-02-20","o":38.98,"h":38.98,"l":35.34,"c":37.94,"v":7700},{"d":"2026-02-23","o":35.98,"h":42.99,"l":35.98,"c":36.73,"v":13200},{"d":"2026-02-24","o":38.15,"h":38.15,"l":35.27,"c":35.27,"v":1900},{"d":"2026-02-25","o":35.06,"h":35.06,"l":31.99,"c":32.07,"v":6200},{"d":"2026-02-26","o":33.9,"h":36.49,"l":32.28,"c":32.31,"v":9900},{"d":"2026-02-27","o":32.35,"h":38.6,"l":32.31,"c":32.31,"v":6700},{"d":"2026-03-02","o":32.02,"h":39.2,"l":32.02,"c":33.34,"v":6100},{"d":"2026-03-03","o":35,"h":36.99,"l":33.49,"c":33.49,"v":4500},{"d":"2026-03-04","o":33.5,"h":34.1,"l":30,"c":30,"v":3100},{"d":"2026-03-05","o":31.05,"h":38,"l":30.52,"c":30.74,"v":14600},{"d":"2026-03-06","o":31,"h":33.5,"l":30.06,"c":30.06,"v":8500},{"d":"2026-03-09","o":32.38,"h":32.38,"l":26.05,"c":26.65,"v":7400},{"d":"2026-03-10","o":26.4,"h":27.01,"l":26.4,"c":27.01,"v":2700},{"d":"2026-03-11","o":26.5,"h":27.8,"l":24.81,"c":24.81,"v":3000},{"d":"2026-03-12","o":25.5,"h":32,"l":24.67,"c":26.76,"v":18100},{"d":"2026-03-13","o":23.45,"h":28.99,"l":23.45,"c":25.61,"v":4600},{"d":"2026-03-16","o":26.58,"h":30.15,"l":26.02,"c":26.32,"v":7000},{"d":"2026-03-17","o":26.83,"h":28.6,"l":24.15,"c":27.83,"v":3500},{"d":"2026-03-18","o":28,"h":31.38,"l":28,"c":28.19,"v":5900},{"d":"2026-03-19","o":25.12,"h":32.99,"l":25.12,"c":26.3,"v":13400},{"d":"2026-03-20","o":27.67,"h":29.99,"l":27,"c":27.5,"v":4500},{"d":"2026-03-23","o":29.7,"h":29.7,"l":27.12,"c":27.12,"v":3700},{"d":"2026-03-24","o":26.22,"h":26.22,"l":26.22,"c":26.22,"v":1200},{"d":"2026-03-25","o":26.22,"h":26.22,"l":26.22,"c":26.22,"v":0},{"d":"2026-03-26","o":26.22,"h":26.22,"l":26.22,"c":26.22,"v":0},{"d":"2026-03-27","o":26.11,"h":28.7,"l":24.37,"c":24.37,"v":3200},{"d":"2026-03-30","o":24.37,"h":24.37,"l":24.37,"c":24.37,"v":0},{"d":"2026-03-31","o":24.46,"h":26.08,"l":24.46,"c":24.5,"v":1525},{"d":"2026-04-01","o":25.75,"h":25.89,"l":25.42,"c":25.42,"v":3675},{"d":"2026-04-02","o":25.42,"h":25.42,"l":25.42,"c":25.42,"v":0},{"d":"2026-04-06","o":0,"h":0,"l":0,"c":25.46,"v":401},{"d":"2026-04-07","o":25.91,"h":26.5,"l":25.45,"c":26.5,"v":1391},{"d":"2026-04-08","o":28.99,"h":31,"l":27.2,"c":28,"v":4059},{"d":"2026-04-09","o":29.21,"h":85,"l":29.21,"c":67.86,"v":517782},{"d":"2026-04-10","o":63.3,"h":72.15,"l":51.02,"c":56,"v":77244},{"d":"2026-04-13","o":52.1,"h":52.1,"l":38.96,"c":40.4,"v":21692},{"d":"2026-04-14","o":41.79,"h":74.88,"l":41.67,"c":51.8,"v":143986},{"d":"2026-04-15","o":55.59,"h":63.8,"l":49.6,"c":51.2,"v":48789},{"d":"2026-04-16","o":50.43,"h":52.3,"l":47.86,"c":48,"v":8597},{"d":"2026-04-17","o":50,"h":50,"l":43.8,"c":45.31,"v":5164},{"d":"2026-04-20","o":44.68,"h":44.71,"l":40,"c":40.8,"v":5704},{"d":"2026-04-21","o":40.19,"h":44.68,"l":40,"c":41.38,"v":5986},{"d":"2026-04-22","o":48.66,"h":58.31,"l":45.71,"c":46.01,"v":41295},{"d":"2026-04-23","o":44.14,"h":45,"l":43.39,"c":45,"v":3294},{"d":"2026-04-24","o":46.01,"h":47.2,"l":45,"c":47.2,"v":4407},{"d":"2026-04-27","o":44,"h":44.89,"l":44,"c":44.89,"v":1132},{"d":"2026-04-28","o":45.51,"h":62.78,"l":44.88,"c":46.12,"v":25404},{"d":"2026-04-29","o":46.17,"h":46.32,"l":45.6,"c":45.96,"v":4159},{"d":"2026-04-30","o":43.31,"h":43.7,"l":43.31,"c":43.7,"v":3838},{"d":"2026-05-01","o":43.7,"h":47.62,"l":43.7,"c":46.18,"v":2943},{"d":"2026-05-04","o":46.18,"h":46.18,"l":43.5,"c":43.5,"v":1663},{"d":"2026-05-05","o":43.66,"h":47.71,"l":43.66,"c":44.99,"v":2710},{"d":"2026-05-06","o":45.34,"h":45.34,"l":45.34,"c":45.34,"v":1848},{"d":"2026-05-07","o":45.34,"h":45.34,"l":45.34,"c":45.34,"v":0},{"d":"2026-05-08","o":43.54,"h":43.54,"l":40,"c":42.67,"v":1909},{"d":"2026-05-11","o":47,"h":47,"l":42,"c":43,"v":3229},{"d":"2026-05-12","o":41.5,"h":42.49,"l":41.5,"c":42.49,"v":1108},{"d":"2026-05-13","o":40,"h":42.5,"l":40,"c":41.15,"v":1490},{"d":"2026-05-14","o":41.15,"h":41.15,"l":40.2,"c":40.2,"v":1743},{"d":"2026-05-15","o":40,"h":41,"l":40,"c":41,"v":2509},{"d":"2026-05-18","o":41.5,"h":45.04,"l":41.5,"c":41.6,"v":6798}]