[{"d":"2025-06-26","o":10.65,"h":10.71,"l":10.5,"c":10.5,"v":10935500},{"d":"2025-06-27","o":10.51,"h":10.59,"l":10.47,"c":10.53,"v":671100},{"d":"2025-06-30","o":10.53,"h":10.64,"l":10.53,"c":10.55,"v":391100},{"d":"2025-07-01","o":10.6,"h":10.6,"l":10.49,"c":10.5,"v":653200},{"d":"2025-07-02","o":10.46,"h":10.5,"l":10.31,"c":10.49,"v":136700},{"d":"2025-07-03","o":10.5,"h":10.5,"l":10.44,"c":10.49,"v":98100},{"d":"2025-07-07","o":10.65,"h":10.65,"l":10.42,"c":10.47,"v":13000},{"d":"2025-07-08","o":10.5,"h":10.5,"l":10.3,"c":10.45,"v":289400},{"d":"2025-07-09","o":10.48,"h":10.48,"l":10.36,"c":10.46,"v":107600},{"d":"2025-07-10","o":10.47,"h":10.54,"l":10.41,"c":10.43,"v":153900},{"d":"2025-07-11","o":10.6,"h":10.6,"l":10.42,"c":10.57,"v":66700},{"d":"2025-07-14","o":10.57,"h":10.65,"l":10.47,"c":10.51,"v":78200},{"d":"2025-07-15","o":10.5,"h":10.99,"l":10.5,"c":10.85,"v":752900},{"d":"2025-07-16","o":10.79,"h":11.05,"l":10.73,"c":10.95,"v":1256600},{"d":"2025-07-17","o":11.05,"h":11.09,"l":10.86,"c":10.92,"v":1129400},{"d":"2025-07-18","o":10.89,"h":10.95,"l":10.72,"c":10.77,"v":227700},{"d":"2025-07-21","o":10.76,"h":10.78,"l":10.68,"c":10.75,"v":72300},{"d":"2025-07-22","o":10.78,"h":10.78,"l":10.51,"c":10.64,"v":52400},{"d":"2025-07-23","o":10.63,"h":10.78,"l":10.61,"c":10.69,"v":22900},{"d":"2025-07-24","o":10.73,"h":10.75,"l":10.56,"c":10.67,"v":31700},{"d":"2025-07-25","o":10.74,"h":10.74,"l":10.61,"c":10.74,"v":19700},{"d":"2025-07-28","o":10.75,"h":10.75,"l":10.6,"c":10.61,"v":62100},{"d":"2025-07-29","o":10.6,"h":10.72,"l":10.6,"c":10.65,"v":66800},{"d":"2025-07-30","o":10.6,"h":10.65,"l":10.6,"c":10.63,"v":42700},{"d":"2025-07-31","o":10.61,"h":10.61,"l":10.48,"c":10.48,"v":19300},{"d":"2025-08-01","o":10.4,"h":10.55,"l":10.4,"c":10.55,"v":35500},{"d":"2025-08-04","o":10.49,"h":10.6,"l":10.48,"c":10.55,"v":49100},{"d":"2025-08-05","o":10.56,"h":10.6,"l":10.47,"c":10.54,"v":12100},{"d":"2025-08-06","o":10.48,"h":10.6,"l":10.4,"c":10.54,"v":44200},{"d":"2025-08-07","o":10.55,"h":10.58,"l":10.5,"c":10.56,"v":94400},{"d":"2025-08-08","o":10.47,"h":10.62,"l":10.46,"c":10.54,"v":48200},{"d":"2025-08-11","o":10.58,"h":10.65,"l":10.45,"c":10.48,"v":51100},{"d":"2025-08-12","o":10.42,"h":10.53,"l":10.4,"c":10.45,"v":20100},{"d":"2025-08-13","o":10.5,"h":10.5,"l":10.32,"c":10.42,"v":125400},{"d":"2025-08-14","o":10.47,"h":10.6,"l":10.41,"c":10.47,"v":147700},{"d":"2025-08-15","o":10.44,"h":10.54,"l":10.37,"c":10.49,"v":25300},{"d":"2025-08-18","o":10.42,"h":10.54,"l":10.41,"c":10.48,"v":11400},{"d":"2025-08-19","o":10.5,"h":10.53,"l":10.36,"c":10.49,"v":122100},{"d":"2025-08-20","o":10.49,"h":10.5,"l":10.35,"c":10.42,"v":294200},{"d":"2025-08-21","o":10.39,"h":10.45,"l":10.38,"c":10.4,"v":72000},{"d":"2025-08-22","o":10.4,"h":10.63,"l":10.4,"c":10.42,"v":45300},{"d":"2025-08-25","o":10.45,"h":10.47,"l":10.36,"c":10.38,"v":9900},{"d":"2025-08-26","o":10.42,"h":10.46,"l":10.31,"c":10.35,"v":140600},{"d":"2025-08-27","o":10.35,"h":10.44,"l":10.32,"c":10.35,"v":14200},{"d":"2025-08-28","o":10.42,"h":10.5,"l":10.37,"c":10.37,"v":60600},{"d":"2025-08-29","o":10.43,"h":10.49,"l":10.35,"c":10.41,"v":1900},{"d":"2025-09-02","o":10.4,"h":10.43,"l":10.35,"c":10.35,"v":14200},{"d":"2025-09-03","o":10.36,"h":10.42,"l":10.3,"c":10.3,"v":241600},{"d":"2025-09-04","o":10.35,"h":10.35,"l":10.25,"c":10.29,"v":33000},{"d":"2025-09-05","o":10.31,"h":10.4,"l":10.3,"c":10.31,"v":1400},{"d":"2025-09-08","o":10.31,"h":10.31,"l":10.27,"c":10.27,"v":9800},{"d":"2025-09-09","o":10.31,"h":10.36,"l":10.27,"c":10.27,"v":20500},{"d":"2025-09-10","o":10.27,"h":10.28,"l":10.25,"c":10.26,"v":11400},{"d":"2025-09-11","o":10.25,"h":10.27,"l":10.25,"c":10.27,"v":20800},{"d":"2025-09-12","o":10.26,"h":10.29,"l":10.22,"c":10.24,"v":143900},{"d":"2025-09-15","o":10.24,"h":10.29,"l":10.22,"c":10.24,"v":117700},{"d":"2025-09-16","o":10.3,"h":10.3,"l":10.22,"c":10.27,"v":11500},{"d":"2025-09-17","o":10.23,"h":10.29,"l":10.23,"c":10.29,"v":7500},{"d":"2025-09-18","o":10.23,"h":10.29,"l":10.23,"c":10.26,"v":7300},{"d":"2025-09-19","o":10.22,"h":10.27,"l":10.22,"c":10.27,"v":88600},{"d":"2025-09-22","o":10.23,"h":10.33,"l":10.23,"c":10.33,"v":16400},{"d":"2025-09-23","o":10.35,"h":10.5,"l":10.29,"c":10.49,"v":480900},{"d":"2025-09-24","o":10.41,"h":10.47,"l":10.35,"c":10.39,"v":20100},{"d":"2025-09-25","o":10.32,"h":10.37,"l":10.3,"c":10.35,"v":28100},{"d":"2025-09-26","o":10.33,"h":10.4,"l":10.33,"c":10.38,"v":15000},{"d":"2025-09-29","o":10.38,"h":10.38,"l":10.33,"c":10.35,"v":1200},{"d":"2025-09-30","o":10.34,"h":10.4,"l":10.25,"c":10.32,"v":73700},{"d":"2025-10-01","o":10.27,"h":10.44,"l":10.27,"c":10.43,"v":37400},{"d":"2025-10-02","o":10.4,"h":10.45,"l":10.31,"c":10.33,"v":74400},{"d":"2025-10-03","o":10.37,"h":10.38,"l":10.3,"c":10.34,"v":9500},{"d":"2025-10-06","o":10.4,"h":10.48,"l":10.34,"c":10.41,"v":74800},{"d":"2025-10-07","o":10.47,"h":10.47,"l":10.37,"c":10.41,"v":16200},{"d":"2025-10-08","o":10.32,"h":10.51,"l":10.32,"c":10.45,"v":381600},{"d":"2025-10-09","o":10.44,"h":10.47,"l":10.42,"c":10.47,"v":20100},{"d":"2025-10-10","o":10.41,"h":10.81,"l":10.4,"c":10.75,"v":750000},{"d":"2025-10-13","o":10.77,"h":10.89,"l":10.68,"c":10.79,"v":98100},{"d":"2025-10-14","o":10.8,"h":10.89,"l":10.74,"c":10.78,"v":100700},{"d":"2025-10-15","o":10.79,"h":10.81,"l":10.7,"c":10.81,"v":51900},{"d":"2025-10-16","o":10.65,"h":10.71,"l":10.63,"c":10.68,"v":20700},{"d":"2025-10-17","o":10.68,"h":10.69,"l":10.51,"c":10.6,"v":59300},{"d":"2025-10-20","o":10.52,"h":10.7,"l":10.51,"c":10.6,"v":32600},{"d":"2025-10-21","o":10.56,"h":10.67,"l":10.55,"c":10.56,"v":41000},{"d":"2025-10-22","o":10.55,"h":10.61,"l":10.55,"c":10.55,"v":68300},{"d":"2025-10-23","o":10.56,"h":10.65,"l":10.55,"c":10.61,"v":28500},{"d":"2025-10-24","o":10.58,"h":10.65,"l":10.56,"c":10.61,"v":23000},{"d":"2025-10-27","o":10.56,"h":10.83,"l":10.56,"c":10.75,"v":106400},{"d":"2025-10-28","o":10.72,"h":10.79,"l":10.67,"c":10.73,"v":27400},{"d":"2025-10-29","o":10.71,"h":10.84,"l":10.71,"c":10.76,"v":28300},{"d":"2025-10-30","o":10.73,"h":10.77,"l":10.64,"c":10.72,"v":369100},{"d":"2025-10-31","o":10.72,"h":10.72,"l":10.64,"c":10.72,"v":38800},{"d":"2025-11-03","o":10.8,"h":10.8,"l":10.64,"c":10.67,"v":24500},{"d":"2025-11-04","o":10.67,"h":10.76,"l":10.64,"c":10.68,"v":23000},{"d":"2025-11-05","o":10.7,"h":10.83,"l":10.65,"c":10.7,"v":30800},{"d":"2025-11-06","o":10.65,"h":10.7,"l":10.58,"c":10.7,"v":16600},{"d":"2025-11-07","o":10.28,"h":10.28,"l":10.18,"c":10.23,"v":5667700},{"d":"2025-11-10","o":10.22,"h":10.32,"l":10.21,"c":10.22,"v":1969300},{"d":"2025-11-11","o":10.22,"h":10.23,"l":10.2,"c":10.23,"v":454900},{"d":"2025-11-12","o":10.23,"h":10.25,"l":10.21,"c":10.22,"v":85100},{"d":"2025-11-13","o":10.22,"h":10.24,"l":10.2,"c":10.21,"v":324800},{"d":"2025-11-14","o":10.2,"h":10.21,"l":10.19,"c":10.19,"v":2708000},{"d":"2025-11-17","o":10.18,"h":10.2,"l":10.17,"c":10.18,"v":532600},{"d":"2025-11-18","o":10.18,"h":10.19,"l":10.17,"c":10.18,"v":241400},{"d":"2025-11-19","o":10.18,"h":10.19,"l":10.18,"c":10.18,"v":114900},{"d":"2025-11-20","o":10.2,"h":10.21,"l":10.17,"c":10.18,"v":152300},{"d":"2025-11-21","o":10.19,"h":10.2,"l":10.17,"c":10.18,"v":56400},{"d":"2025-11-24","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":102200},{"d":"2025-11-25","o":10.18,"h":10.2,"l":10.18,"c":10.2,"v":54900},{"d":"2025-11-26","o":10.19,"h":10.21,"l":10.19,"c":10.19,"v":165100},{"d":"2025-11-28","o":10.19,"h":10.2,"l":10.19,"c":10.19,"v":247100},{"d":"2025-12-01","o":10.2,"h":10.2,"l":10.18,"c":10.19,"v":220100},{"d":"2025-12-02","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":130500},{"d":"2025-12-03","o":10.2,"h":10.25,"l":10.19,"c":10.19,"v":7900},{"d":"2025-12-04","o":10.2,"h":10.2,"l":10.19,"c":10.19,"v":197700},{"d":"2025-12-05","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":25600},{"d":"2025-12-08","o":10.19,"h":10.2,"l":10.19,"c":10.19,"v":121900},{"d":"2025-12-09","o":10.19,"h":10.21,"l":10.19,"c":10.2,"v":397300},{"d":"2025-12-10","o":10.2,"h":10.22,"l":10.19,"c":10.19,"v":40700},{"d":"2025-12-11","o":10.19,"h":10.2,"l":10.19,"c":10.19,"v":20300},{"d":"2025-12-12","o":10.21,"h":10.21,"l":10.19,"c":10.2,"v":332800},{"d":"2025-12-15","o":10.2,"h":10.21,"l":10.19,"c":10.19,"v":38000},{"d":"2025-12-16","o":10.2,"h":10.23,"l":10.2,"c":10.2,"v":10600},{"d":"2025-12-17","o":10.2,"h":10.22,"l":10.2,"c":10.2,"v":29700},{"d":"2025-12-18","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":29700},{"d":"2025-12-19","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":11900},{"d":"2025-12-22","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":793600},{"d":"2025-12-23","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":45000},{"d":"2025-12-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":15800},{"d":"2025-12-26","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":5100},{"d":"2025-12-29","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":30700},{"d":"2025-12-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":26800},{"d":"2025-12-31","o":10.22,"h":10.22,"l":10.2,"c":10.2,"v":174200},{"d":"2026-01-02","o":10.2,"h":10.22,"l":10.2,"c":10.21,"v":34600},{"d":"2026-01-05","o":10.21,"h":10.22,"l":10.21,"c":10.21,"v":16000},{"d":"2026-01-06","o":10.23,"h":10.23,"l":10.21,"c":10.21,"v":433600},{"d":"2026-01-07","o":10.22,"h":10.24,"l":10.22,"c":10.23,"v":3600},{"d":"2026-01-08","o":10.26,"h":10.26,"l":10.22,"c":10.22,"v":142400},{"d":"2026-01-09","o":10.23,"h":10.28,"l":10.22,"c":10.23,"v":84400},{"d":"2026-01-12","o":10.23,"h":10.27,"l":10.23,"c":10.23,"v":327000},{"d":"2026-01-13","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":20400},{"d":"2026-01-14","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":50400},{"d":"2026-01-15","o":10.24,"h":10.25,"l":10.23,"c":10.24,"v":24800},{"d":"2026-01-16","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":22400},{"d":"2026-01-20","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":29800},{"d":"2026-01-21","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":69200},{"d":"2026-01-22","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":37000},{"d":"2026-01-23","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":6800},{"d":"2026-01-26","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":75100},{"d":"2026-01-27","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":5100},{"d":"2026-01-28","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":4800},{"d":"2026-01-29","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":61300},{"d":"2026-01-30","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":258700},{"d":"2026-02-02","o":10.23,"h":10.26,"l":10.23,"c":10.25,"v":90900},{"d":"2026-02-03","o":10.26,"h":10.26,"l":10.23,"c":10.23,"v":37200},{"d":"2026-02-04","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":25800},{"d":"2026-02-05","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":26900},{"d":"2026-02-06","o":10.27,"h":10.27,"l":10.23,"c":10.24,"v":21900},{"d":"2026-02-09","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":45200},{"d":"2026-02-10","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":147800},{"d":"2026-02-11","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":232500},{"d":"2026-02-12","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":39100},{"d":"2026-02-13","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":44600},{"d":"2026-02-17","o":10.23,"h":10.25,"l":10.22,"c":10.23,"v":123500},{"d":"2026-02-18","o":10.23,"h":10.25,"l":10.22,"c":10.24,"v":45900},{"d":"2026-02-19","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":32100},{"d":"2026-02-20","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":190100},{"d":"2026-02-23","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":34600},{"d":"2026-02-24","o":10.23,"h":10.26,"l":10.23,"c":10.24,"v":164700},{"d":"2026-02-25","o":10.24,"h":10.26,"l":10.24,"c":10.26,"v":40700},{"d":"2026-02-26","o":10.25,"h":10.27,"l":10.24,"c":10.25,"v":142400},{"d":"2026-02-27","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":130300},{"d":"2026-03-02","o":10.25,"h":10.27,"l":10.25,"c":10.25,"v":120400},{"d":"2026-03-03","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":175900},{"d":"2026-03-04","o":10.26,"h":10.26,"l":10.25,"c":10.25,"v":153600},{"d":"2026-03-05","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":42600},{"d":"2026-03-06","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":43800},{"d":"2026-03-09","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":51300},{"d":"2026-03-10","o":10.25,"h":10.26,"l":10.24,"c":10.25,"v":48000},{"d":"2026-03-11","o":10.25,"h":10.26,"l":10.24,"c":10.24,"v":28500},{"d":"2026-03-12","o":10.25,"h":10.27,"l":10.25,"c":10.26,"v":61300},{"d":"2026-03-13","o":10.25,"h":10.27,"l":10.25,"c":10.25,"v":289900},{"d":"2026-03-16","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":78800},{"d":"2026-03-17","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":74400},{"d":"2026-03-18","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":61300},{"d":"2026-03-19","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":80800},{"d":"2026-03-20","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":21700},{"d":"2026-03-23","o":10.26,"h":10.27,"l":10.26,"c":10.27,"v":16500},{"d":"2026-03-24","o":10.27,"h":10.27,"l":10.26,"c":10.27,"v":10300},{"d":"2026-03-25","o":10.27,"h":10.28,"l":10.27,"c":10.28,"v":131900},{"d":"2026-03-26","o":10.28,"h":10.29,"l":10.28,"c":10.29,"v":31000},{"d":"2026-03-27","o":10.29,"h":10.29,"l":10.28,"c":10.29,"v":13400},{"d":"2026-03-30","o":10.29,"h":10.3,"l":10.29,"c":10.3,"v":441900},{"d":"2026-03-31","o":10.29,"h":10.31,"l":10.29,"c":10.31,"v":21600},{"d":"2026-04-01","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":156000},{"d":"2026-04-02","o":10.31,"h":10.31,"l":10.3,"c":10.3,"v":7200},{"d":"2026-04-06","o":10.31,"h":10.32,"l":10.31,"c":10.32,"v":80900},{"d":"2026-04-07","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":59600},{"d":"2026-04-08","o":10.32,"h":10.33,"l":10.32,"c":10.33,"v":7400},{"d":"2026-04-09","o":10.33,"h":10.33,"l":10.31,"c":10.33,"v":275500},{"d":"2026-04-10","o":10.33,"h":10.34,"l":10.33,"c":10.33,"v":361100},{"d":"2026-04-13","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":5000},{"d":"2026-04-14","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":10100},{"d":"2026-04-15","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":394400},{"d":"2026-04-16","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":83500},{"d":"2026-04-17","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":2700},{"d":"2026-04-20","o":10.34,"h":10.35,"l":10.34,"c":10.34,"v":59900},{"d":"2026-04-21","o":10.34,"h":10.34,"l":10.33,"c":10.34,"v":361400},{"d":"2026-04-22","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":494400},{"d":"2026-04-23","o":10.4,"h":10.46,"l":10.4,"c":10.45,"v":2831400},{"d":"2026-04-24","o":10.45,"h":10.45,"l":10.44,"c":10.44,"v":352800},{"d":"2026-04-27","o":10.46,"h":10.46,"l":10.42,"c":10.43,"v":23500},{"d":"2026-04-28","o":10.44,"h":10.44,"l":10.42,"c":10.42,"v":11800},{"d":"2026-04-29","o":10.42,"h":10.43,"l":10.4,"c":10.41,"v":37500},{"d":"2026-04-30","o":10.41,"h":10.44,"l":10.4,"c":10.42,"v":333400},{"d":"2026-05-01","o":10.43,"h":10.43,"l":10.42,"c":10.43,"v":65400},{"d":"2026-05-04","o":10.42,"h":10.43,"l":10.42,"c":10.42,"v":224800},{"d":"2026-05-05","o":10.43,"h":10.43,"l":10.42,"c":10.43,"v":179800},{"d":"2026-05-06","o":10.43,"h":10.44,"l":10.42,"c":10.43,"v":450600},{"d":"2026-05-07","o":10.44,"h":10.44,"l":10.42,"c":10.43,"v":61500},{"d":"2026-05-08","o":10.19,"h":10.97,"l":10.13,"c":10.97,"v":21000},{"d":"2026-05-11","o":11,"h":12.56,"l":11,"c":12.56,"v":16000},{"d":"2026-05-12","o":12.14,"h":12.14,"l":12.05,"c":12.11,"v":3493400},{"d":"2026-05-13","o":12.2,"h":12.49,"l":11.98,"c":11.98,"v":1900},{"d":"2026-05-14","o":11.79,"h":12.5,"l":11.78,"c":12.49,"v":6200},{"d":"2026-05-15","o":12.7,"h":15.3,"l":11.61,"c":15,"v":20600},{"d":"2026-05-18","o":13.37,"h":13.37,"l":9.35,"c":10.44,"v":48739},{"d":"2026-05-19","o":10.65,"h":11.26,"l":9.45,"c":9.5,"v":48764}]