[{"d":"2023-07-07","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-07-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":700},{"d":"2023-07-11","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-07-12","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-07-13","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":600},{"d":"2023-07-14","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-07-17","o":10.2,"h":10.2,"l":10.18,"c":10.18,"v":600},{"d":"2023-07-18","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2023-07-19","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2023-07-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-07-21","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-07-24","o":10.23,"h":10.23,"l":10.22,"c":10.23,"v":1500},{"d":"2023-07-25","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-07-26","o":10.17,"h":10.24,"l":10.17,"c":10.24,"v":10800},{"d":"2023-07-27","o":10.24,"h":10.24,"l":10.21,"c":10.21,"v":2500},{"d":"2023-07-28","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":1400},{"d":"2023-07-31","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":1600},{"d":"2023-08-01","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":900},{"d":"2023-08-02","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":28800},{"d":"2023-08-03","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":500},{"d":"2023-08-04","o":10.27,"h":10.27,"l":10.24,"c":10.24,"v":800},{"d":"2023-08-07","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-08-08","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-08-09","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-08-10","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-08-11","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":100},{"d":"2023-08-14","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-08-15","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-08-16","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":3000},{"d":"2023-08-17","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":6800},{"d":"2023-08-18","o":10.24,"h":10.27,"l":10.24,"c":10.27,"v":12100},{"d":"2023-08-21","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":300},{"d":"2023-08-22","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":465100},{"d":"2023-08-23","o":10.27,"h":10.7,"l":10.27,"c":10.27,"v":82600},{"d":"2023-08-24","o":11.02,"h":11.18,"l":10.27,"c":10.29,"v":16900},{"d":"2023-08-25","o":10.79,"h":10.79,"l":10.27,"c":10.3,"v":9900},{"d":"2023-08-28","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":3200},{"d":"2023-08-29","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":100},{"d":"2023-08-30","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":400},{"d":"2023-08-31","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":200},{"d":"2023-09-01","o":10.39,"h":11.28,"l":10.28,"c":10.31,"v":13000},{"d":"2023-09-05","o":10.35,"h":10.35,"l":10.31,"c":10.31,"v":300},{"d":"2023-09-06","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-09-07","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":2000},{"d":"2023-09-08","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":50000},{"d":"2023-09-11","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":87600},{"d":"2023-09-12","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-09-13","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":600},{"d":"2023-09-14","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":20400},{"d":"2023-09-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":12800},{"d":"2023-09-18","o":10.35,"h":10.35,"l":10.31,"c":10.31,"v":2900},{"d":"2023-09-19","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-09-20","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":84300},{"d":"2023-09-21","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":5200},{"d":"2023-09-22","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":21100},{"d":"2023-09-25","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":1900},{"d":"2023-09-26","o":10.33,"h":10.33,"l":10.32,"c":10.32,"v":2600},{"d":"2023-09-27","o":10.33,"h":10.34,"l":10.32,"c":10.32,"v":253400},{"d":"2023-09-28","o":10.34,"h":10.34,"l":10.33,"c":10.33,"v":37900},{"d":"2023-09-29","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-10-02","o":10.59,"h":10.59,"l":10.32,"c":10.34,"v":4100},{"d":"2023-10-03","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":2700},{"d":"2023-10-04","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-10-05","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-10-06","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-10-09","o":10.33,"h":10.39,"l":10.33,"c":10.33,"v":120900},{"d":"2023-10-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":8300},{"d":"2023-10-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"2023-10-12","o":10.33,"h":10.35,"l":10.33,"c":10.33,"v":5700},{"d":"2023-10-13","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":1000},{"d":"2023-10-16","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":44900},{"d":"2023-10-17","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":204700},{"d":"2023-10-18","o":10.55,"h":10.55,"l":10.34,"c":10.35,"v":11300},{"d":"2023-10-19","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":1300},{"d":"2023-10-20","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":200},{"d":"2023-10-23","o":10.34,"h":10.35,"l":10.34,"c":10.34,"v":23400},{"d":"2023-10-24","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":101900},{"d":"2023-10-25","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-10-26","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-10-27","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":153200},{"d":"2023-10-30","o":10.5,"h":10.5,"l":10.35,"c":10.35,"v":10000},{"d":"2023-10-31","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":800},{"d":"2023-11-01","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":600},{"d":"2023-11-02","o":10.36,"h":10.36,"l":10.35,"c":10.36,"v":153200},{"d":"2023-11-03","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-11-06","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2023-11-07","o":10.37,"h":10.38,"l":10.37,"c":10.38,"v":36400},{"d":"2023-11-08","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":10200},{"d":"2023-11-09","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":900},{"d":"2023-11-10","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-11-13","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":16900},{"d":"2023-11-14","o":10.4,"h":10.4,"l":10.38,"c":10.38,"v":17800},{"d":"2023-11-15","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":200},{"d":"2023-11-16","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":26100},{"d":"2023-11-17","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":40000},{"d":"2023-11-20","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":10200},{"d":"2023-11-21","o":10.39,"h":10.4,"l":10.39,"c":10.39,"v":36800},{"d":"2023-11-22","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":8300},{"d":"2023-11-24","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2023-11-27","o":10.38,"h":10.4,"l":10.38,"c":10.4,"v":6900},{"d":"2023-11-28","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":200},{"d":"2023-11-29","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-11-30","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":11900},{"d":"2023-12-01","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":700},{"d":"2023-12-04","o":10.39,"h":10.4,"l":10.39,"c":10.4,"v":45300},{"d":"2023-12-05","o":10.41,"h":10.41,"l":10.4,"c":10.4,"v":11200},{"d":"2023-12-06","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":16800},{"d":"2023-12-07","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":700},{"d":"2023-12-08","o":10.42,"h":10.44,"l":10.41,"c":10.42,"v":106000},{"d":"2023-12-11","o":10.41,"h":10.41,"l":10.4,"c":10.4,"v":18700},{"d":"2023-12-12","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":4800},{"d":"2023-12-13","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":5000},{"d":"2023-12-14","o":10.42,"h":10.42,"l":10.41,"c":10.42,"v":134600},{"d":"2023-12-15","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":100},{"d":"2023-12-18","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-12-19","o":10.41,"h":10.43,"l":10.41,"c":10.43,"v":10700},{"d":"2023-12-20","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-12-21","o":10.43,"h":10.44,"l":10.43,"c":10.43,"v":3000},{"d":"2023-12-22","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-12-26","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-12-27","o":10.76,"h":10.76,"l":10.43,"c":10.43,"v":300},{"d":"2023-12-28","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-12-29","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2024-01-02","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2024-01-03","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2024-01-04","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":200},{"d":"2024-01-05","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2024-01-08","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2024-01-09","o":10.44,"h":10.45,"l":10.44,"c":10.45,"v":2200},{"d":"2024-01-10","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":30200},{"d":"2024-01-11","o":10.46,"h":10.5,"l":10.46,"c":10.5,"v":4300},{"d":"2024-01-12","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":292600},{"d":"2024-01-16","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100100},{"d":"2024-01-17","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-01-18","o":10.48,"h":10.5,"l":10.48,"c":10.49,"v":11000},{"d":"2024-01-19","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":19600},{"d":"2024-01-22","o":11,"h":11,"l":10.5,"c":10.5,"v":12000},{"d":"2024-01-23","o":11.03,"h":11.17,"l":10.5,"c":10.6,"v":3500},{"d":"2024-01-24","o":10.51,"h":11.52,"l":10.51,"c":10.51,"v":19400},{"d":"2024-01-25","o":11.02,"h":11.52,"l":10.51,"c":10.56,"v":8000},{"d":"2024-01-26","o":11.04,"h":11.85,"l":10.51,"c":10.56,"v":10300},{"d":"2024-01-29","o":10.56,"h":10.61,"l":10.52,"c":10.52,"v":22200},{"d":"2024-01-30","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":156100},{"d":"2024-01-31","o":10.52,"h":10.54,"l":10.52,"c":10.54,"v":10000},{"d":"2024-02-01","o":10.54,"h":10.56,"l":10.54,"c":10.56,"v":47000},{"d":"2024-02-02","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":15800},{"d":"2024-02-05","o":10.54,"h":10.54,"l":10.53,"c":10.53,"v":8300},{"d":"2024-02-06","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2024-02-07","o":10.58,"h":10.58,"l":10.55,"c":10.56,"v":12800},{"d":"2024-02-08","o":10.57,"h":10.57,"l":10.54,"c":10.54,"v":633200},{"d":"2024-02-09","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":2600},{"d":"2024-02-12","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":4500},{"d":"2024-02-13","o":10.54,"h":10.55,"l":10.54,"c":10.54,"v":3000},{"d":"2024-02-14","o":10.62,"h":10.62,"l":10.54,"c":10.55,"v":1500},{"d":"2024-02-15","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":3200},{"d":"2024-02-16","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":5500},{"d":"2024-02-20","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":18800},{"d":"2024-02-21","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":600},{"d":"2024-02-22","o":10.55,"h":10.57,"l":10.55,"c":10.56,"v":146900},{"d":"2024-02-23","o":10.56,"h":10.56,"l":10.55,"c":10.55,"v":50400},{"d":"2024-02-26","o":10.56,"h":10.57,"l":10.56,"c":10.56,"v":62800},{"d":"2024-02-27","o":10.56,"h":10.57,"l":10.56,"c":10.56,"v":45900},{"d":"2024-02-28","o":10.56,"h":10.56,"l":10.54,"c":10.54,"v":60100},{"d":"2024-02-29","o":10.55,"h":10.57,"l":10.55,"c":10.55,"v":106600},{"d":"2024-03-01","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":8100},{"d":"2024-03-04","o":10.54,"h":10.57,"l":10.54,"c":10.57,"v":3200},{"d":"2024-03-05","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":200},{"d":"2024-03-06","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":600},{"d":"2024-03-07","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":600},{"d":"2024-03-08","o":10.56,"h":10.57,"l":10.56,"c":10.56,"v":4300},{"d":"2024-03-11","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-03-12","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-03-13","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":1100},{"d":"2024-03-14","o":10.57,"h":10.58,"l":10.56,"c":10.58,"v":133700},{"d":"2024-03-15","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":500},{"d":"2024-03-18","o":10.57,"h":10.58,"l":10.57,"c":10.58,"v":8200},{"d":"2024-03-19","o":10.57,"h":10.58,"l":10.57,"c":10.57,"v":111200},{"d":"2024-03-20","o":10.57,"h":10.58,"l":10.57,"c":10.58,"v":102000},{"d":"2024-03-21","o":10.57,"h":10.58,"l":10.57,"c":10.57,"v":17200},{"d":"2024-03-22","o":10.58,"h":10.58,"l":10.57,"c":10.58,"v":29500},{"d":"2024-03-25","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":75700},{"d":"2024-03-26","o":10.58,"h":10.58,"l":10.56,"c":10.58,"v":45000},{"d":"2024-03-27","o":10.6,"h":10.6,"l":10.58,"c":10.58,"v":33200},{"d":"2024-03-28","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":24100},{"d":"2024-04-01","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":3300},{"d":"2024-04-02","o":10.56,"h":10.57,"l":10.56,"c":10.56,"v":2600},{"d":"2024-04-03","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":600},{"d":"2024-04-04","o":10.57,"h":10.61,"l":10.57,"c":10.6,"v":178500},{"d":"2024-04-05","o":10.6,"h":10.6,"l":10.59,"c":10.6,"v":7700},{"d":"2024-04-08","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":5800},{"d":"2024-04-09","o":10.59,"h":10.6,"l":10.59,"c":10.6,"v":5700},{"d":"2024-04-10","o":10.61,"h":10.61,"l":10.6,"c":10.61,"v":161300},{"d":"2024-04-11","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":2000},{"d":"2024-04-12","o":10.59,"h":10.61,"l":10.59,"c":10.61,"v":1100},{"d":"2024-04-15","o":10.6,"h":10.62,"l":10.6,"c":10.62,"v":17700},{"d":"2024-04-16","o":10.61,"h":10.64,"l":10.59,"c":10.62,"v":95200},{"d":"2024-04-17","o":10.6,"h":10.62,"l":10.6,"c":10.62,"v":29500},{"d":"2024-04-18","o":10.61,"h":10.64,"l":10.61,"c":10.61,"v":9300},{"d":"2024-04-19","o":10.61,"h":10.61,"l":10.6,"c":10.6,"v":42400},{"d":"2024-04-22","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":300},{"d":"2024-04-23","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":2600},{"d":"2024-04-24","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":82200},{"d":"2024-04-25","o":10.61,"h":10.64,"l":10.61,"c":10.62,"v":60800},{"d":"2024-04-26","o":10.63,"h":10.66,"l":10.62,"c":10.63,"v":233200},{"d":"2024-04-29","o":10.63,"h":10.65,"l":10.63,"c":10.64,"v":337200},{"d":"2024-04-30","o":10.64,"h":10.64,"l":10.63,"c":10.64,"v":7600},{"d":"2024-05-01","o":10.65,"h":10.65,"l":10.63,"c":10.64,"v":12900},{"d":"2024-05-02","o":11.15,"h":11.68,"l":10.63,"c":10.7,"v":6200},{"d":"2024-05-03","o":10.66,"h":11.06,"l":10.66,"c":10.67,"v":1600},{"d":"2024-05-06","o":10.64,"h":11.5,"l":10.64,"c":10.65,"v":8700},{"d":"2024-05-07","o":10.69,"h":11.08,"l":10.62,"c":10.65,"v":10200},{"d":"2024-05-08","o":10.64,"h":10.75,"l":10.62,"c":10.64,"v":2900},{"d":"2024-05-09","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":900},{"d":"2024-05-10","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":200},{"d":"2024-05-13","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":1300},{"d":"2024-05-14","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":1900},{"d":"2024-05-15","o":10.64,"h":10.67,"l":10.64,"c":10.65,"v":16800},{"d":"2024-05-16","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":800},{"d":"2024-05-17","o":10.67,"h":10.68,"l":10.67,"c":10.68,"v":50400},{"d":"2024-05-20","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":4600},{"d":"2024-05-21","o":10.67,"h":10.68,"l":10.67,"c":10.68,"v":1000},{"d":"2024-05-22","o":10.68,"h":10.68,"l":10.67,"c":10.67,"v":5100},{"d":"2024-05-23","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":700},{"d":"2024-05-24","o":10.67,"h":10.67,"l":10.66,"c":10.66,"v":54800},{"d":"2024-05-28","o":10.68,"h":10.68,"l":10.67,"c":10.68,"v":2000},{"d":"2024-05-29","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":100},{"d":"2024-05-30","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2024-05-31","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":11900},{"d":"2024-06-03","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":2500},{"d":"2024-06-04","o":10.7,"h":10.7,"l":10.68,"c":10.68,"v":8100},{"d":"2024-06-05","o":10.67,"h":10.68,"l":10.67,"c":10.68,"v":4800},{"d":"2024-06-06","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":159800},{"d":"2024-06-07","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":10800},{"d":"2024-06-10","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":800},{"d":"2024-06-11","o":10.69,"h":10.7,"l":10.69,"c":10.69,"v":5200},{"d":"2024-06-12","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"2024-06-13","o":10.69,"h":10.7,"l":10.69,"c":10.7,"v":101200},{"d":"2024-06-14","o":10.69,"h":11.06,"l":10.69,"c":10.75,"v":9100},{"d":"2024-06-17","o":10.73,"h":10.73,"l":10.68,"c":10.68,"v":2500},{"d":"2024-06-18","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":75800},{"d":"2024-06-20","o":10.72,"h":10.8,"l":10.7,"c":10.72,"v":13100},{"d":"2024-06-21","o":10.8,"h":10.8,"l":10.73,"c":10.73,"v":2300},{"d":"2024-06-24","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":2000},{"d":"2024-06-25","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2024-06-26","o":10.72,"h":10.72,"l":10.71,"c":10.72,"v":60200},{"d":"2024-06-27","o":10.73,"h":10.73,"l":10.72,"c":10.72,"v":30600},{"d":"2024-06-28","o":10.73,"h":10.8,"l":10.72,"c":10.72,"v":24700},{"d":"2024-07-01","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":40000},{"d":"2024-07-02","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2024-07-03","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":5400},{"d":"2024-07-05","o":10.73,"h":10.75,"l":10.72,"c":10.75,"v":53000},{"d":"2024-07-08","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":4200},{"d":"2024-07-09","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":209000},{"d":"2024-07-10","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":900},{"d":"2024-07-11","o":10.74,"h":10.76,"l":10.74,"c":10.74,"v":109700},{"d":"2024-07-12","o":10.75,"h":10.76,"l":10.74,"c":10.76,"v":7800},{"d":"2024-07-15","o":10.76,"h":10.76,"l":10.74,"c":10.75,"v":226100},{"d":"2024-07-16","o":10.76,"h":10.77,"l":10.76,"c":10.76,"v":112400},{"d":"2024-07-17","o":10.77,"h":10.77,"l":10.76,"c":10.76,"v":500},{"d":"2024-07-18","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-07-19","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-07-22","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-07-23","o":10.78,"h":10.78,"l":10.76,"c":10.77,"v":6700},{"d":"2024-07-24","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-07-25","o":10.77,"h":10.79,"l":10.76,"c":10.79,"v":99200},{"d":"2024-07-26","o":10.77,"h":10.78,"l":10.76,"c":10.77,"v":3700},{"d":"2024-07-29","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-07-30","o":10.77,"h":10.8,"l":10.77,"c":10.78,"v":222900},{"d":"2024-07-31","o":10.79,"h":10.79,"l":10.78,"c":10.78,"v":141100},{"d":"2024-08-01","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":700},{"d":"2024-08-02","o":10.79,"h":10.8,"l":10.79,"c":10.8,"v":2100},{"d":"2024-08-05","o":10.81,"h":10.81,"l":10.79,"c":10.79,"v":6500},{"d":"2024-08-06","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":300100},{"d":"2024-08-07","o":10.79,"h":10.81,"l":10.79,"c":10.81,"v":900},{"d":"2024-08-08","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-08-09","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-08-12","o":10.81,"h":10.81,"l":10.8,"c":10.8,"v":1300},{"d":"2024-08-13","o":10.79,"h":10.82,"l":10.79,"c":10.79,"v":9100},{"d":"2024-08-14","o":10.8,"h":10.81,"l":10.8,"c":10.81,"v":109900},{"d":"2024-08-15","o":10.81,"h":10.82,"l":10.81,"c":10.82,"v":13800},{"d":"2024-08-16","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":700},{"d":"2024-08-19","o":11,"h":11,"l":10.82,"c":10.83,"v":3800},{"d":"2024-08-20","o":10.83,"h":10.83,"l":10.81,"c":10.82,"v":195700},{"d":"2024-08-21","o":10.85,"h":10.85,"l":10.84,"c":10.85,"v":2400},{"d":"2024-08-22","o":10.82,"h":10.82,"l":10.81,"c":10.81,"v":5700},{"d":"2024-08-23","o":10.88,"h":10.88,"l":10.81,"c":10.81,"v":183200},{"d":"2024-08-26","o":10.83,"h":10.85,"l":10.81,"c":10.85,"v":634000},{"d":"2024-08-27","o":10.87,"h":10.87,"l":10.82,"c":10.82,"v":5600},{"d":"2024-08-28","o":10.88,"h":10.88,"l":10.82,"c":10.82,"v":3500},{"d":"2024-08-29","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":700},{"d":"2024-08-30","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":100},{"d":"2024-09-03","o":10.83,"h":10.84,"l":10.83,"c":10.83,"v":4000},{"d":"2024-09-04","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":300},{"d":"2024-09-05","o":10.89,"h":10.89,"l":10.85,"c":10.85,"v":300},{"d":"2024-09-06","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-09-09","o":10.84,"h":10.86,"l":10.84,"c":10.86,"v":2100},{"d":"2024-09-10","o":10.84,"h":10.86,"l":10.84,"c":10.85,"v":23600},{"d":"2024-09-11","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":10300},{"d":"2024-09-12","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":22800},{"d":"2024-09-13","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":4300},{"d":"2024-09-16","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-09-17","o":10.85,"h":10.87,"l":10.85,"c":10.87,"v":900},{"d":"2024-09-18","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":1900},{"d":"2024-09-19","o":10.86,"h":10.87,"l":10.86,"c":10.87,"v":3300},{"d":"2024-09-20","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-09-23","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":1000},{"d":"2024-09-24","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":7000},{"d":"2024-09-25","o":10.87,"h":10.88,"l":10.87,"c":10.88,"v":38800},{"d":"2024-09-26","o":10.87,"h":10.88,"l":10.87,"c":10.87,"v":37700},{"d":"2024-09-27","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-09-30","o":10.88,"h":10.89,"l":10.86,"c":10.87,"v":374200},{"d":"2024-10-01","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":100},{"d":"2024-10-02","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-10-03","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":18500},{"d":"2024-10-04","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":0},{"d":"2024-10-07","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":400},{"d":"2024-10-08","o":10.89,"h":10.9,"l":10.89,"c":10.9,"v":257400},{"d":"2024-10-09","o":10.9,"h":10.91,"l":10.9,"c":10.91,"v":3000},{"d":"2024-10-10","o":10.91,"h":10.92,"l":10.9,"c":10.9,"v":1066500},{"d":"2024-10-11","o":10.91,"h":10.91,"l":10.9,"c":10.9,"v":115900},{"d":"2024-10-14","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-10-15","o":10.9,"h":10.91,"l":10.9,"c":10.91,"v":36500},{"d":"2024-10-16","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":24100},{"d":"2024-10-17","o":10.92,"h":10.92,"l":10.91,"c":10.91,"v":259000},{"d":"2024-10-18","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":93300},{"d":"2024-10-21","o":10.91,"h":10.91,"l":10.9,"c":10.91,"v":8700},{"d":"2024-10-22","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2024-10-23","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2024-10-24","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2024-10-25","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":9900},{"d":"2024-10-28","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-10-29","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-10-30","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-10-31","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-01","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-04","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-05","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-06","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-07","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-08","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-11","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-12","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-13","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-11-14","o":11.02,"h":11.26,"l":11.02,"c":11.26,"v":3800},{"d":"2024-11-15","o":11.15,"h":12.25,"l":11.15,"c":12.25,"v":4200},{"d":"2024-11-18","o":13.14,"h":13.14,"l":10.93,"c":11.29,"v":16400},{"d":"2024-11-19","o":11.39,"h":12.81,"l":10.94,"c":11.48,"v":8900},{"d":"2024-11-20","o":11.48,"h":12.45,"l":11.07,"c":11.11,"v":24800},{"d":"2024-11-21","o":11.1,"h":11.46,"l":11.1,"c":11.1,"v":3800},{"d":"2024-11-22","o":11.66,"h":11.66,"l":11.1,"c":11.1,"v":3700},{"d":"2024-11-25","o":11.1,"h":11.1,"l":10.96,"c":11.1,"v":3500},{"d":"2024-11-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-11-27","o":11.2,"h":11.2,"l":11.11,"c":11.11,"v":6100},{"d":"2024-11-29","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-12-02","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-12-03","o":10.95,"h":11.12,"l":10.95,"c":11.12,"v":6100},{"d":"2024-12-04","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":400},{"d":"2024-12-05","o":11.2,"h":11.29,"l":11.11,"c":11.28,"v":2400},{"d":"2024-12-06","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":900},{"d":"2024-12-09","o":10.95,"h":11.1,"l":10.94,"c":11.1,"v":6100},{"d":"2024-12-10","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":100},{"d":"2024-12-11","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":100},{"d":"2024-12-12","o":11.05,"h":11.05,"l":10.95,"c":11,"v":1900},{"d":"2024-12-13","o":10.95,"h":10.95,"l":10.94,"c":10.94,"v":800},{"d":"2024-12-16","o":10.94,"h":10.98,"l":10.94,"c":10.94,"v":2900},{"d":"2024-12-17","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-18","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-19","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-20","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":200},{"d":"2024-12-23","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-24","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-26","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-27","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":100},{"d":"2024-12-30","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-12-31","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2025-01-02","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":100},{"d":"2025-01-03","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2025-01-06","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2025-01-07","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2025-01-08","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":200},{"d":"2025-01-10","o":11.01,"h":11.05,"l":11.01,"c":11.05,"v":800},{"d":"2025-01-13","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-14","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-15","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-16","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-17","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-21","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-22","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2025-01-23","o":11.09,"h":11.09,"l":11.06,"c":11.06,"v":200},{"d":"2025-01-24","o":11.09,"h":11.15,"l":11.09,"c":11.15,"v":700},{"d":"2025-01-27","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-01-28","o":11.06,"h":11.16,"l":11.06,"c":11.16,"v":2000},{"d":"2025-01-29","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-01-30","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-01-31","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-03","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-04","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-05","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-06","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-07","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-10","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-11","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-12","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-13","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-14","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-18","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-19","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-20","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-21","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-24","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-25","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-26","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-02-27","o":11.21,"h":11.22,"l":11.17,"c":11.2,"v":62000},{"d":"2025-02-28","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":10000},{"d":"2025-03-03","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":6400},{"d":"2025-03-04","o":11.25,"h":11.3,"l":11.2,"c":11.2,"v":3600},{"d":"2025-03-05","o":11.3,"h":11.3,"l":11.07,"c":11.07,"v":1700},{"d":"2025-03-06","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2025-03-07","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2025-03-10","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2025-03-11","o":11.27,"h":11.27,"l":11.07,"c":11.07,"v":300},{"d":"2025-03-12","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2025-03-13","o":11.31,"h":11.31,"l":11.06,"c":11.06,"v":300},{"d":"2025-03-14","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2025-03-17","o":11.19,"h":11.22,"l":11.19,"c":11.22,"v":7600},{"d":"2025-03-18","o":11.24,"h":11.3,"l":11.23,"c":11.3,"v":68600},{"d":"2025-03-19","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-20","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-21","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-24","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-25","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-26","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-27","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-28","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-31","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-04-01","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-04-02","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-04-03","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-04-04","o":11.31,"h":11.35,"l":11.29,"c":11.29,"v":3400},{"d":"2025-04-07","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":100},{"d":"2025-04-08","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":0},{"d":"2025-04-09","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":800},{"d":"2025-04-10","o":11.35,"h":11.36,"l":11.34,"c":11.35,"v":50600},{"d":"2025-04-11","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":56100},{"d":"2025-04-14","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2025-04-15","o":11.32,"h":11.57,"l":11.32,"c":11.37,"v":12000},{"d":"2025-04-16","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":0},{"d":"2025-04-17","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":0},{"d":"2025-04-21","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":0},{"d":"2025-04-22","o":11.34,"h":11.5,"l":11.34,"c":11.39,"v":7200},{"d":"2025-04-23","o":11.37,"h":11.51,"l":11.36,"c":11.4,"v":2800},{"d":"2025-04-24","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-04-25","o":11.5,"h":11.5,"l":11.4,"c":11.4,"v":2000},{"d":"2025-04-28","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-04-29","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-04-30","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-05-01","o":11.64,"h":11.64,"l":11.45,"c":11.45,"v":900},{"d":"2025-05-02","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2025-05-05","o":11.53,"h":12.01,"l":11.13,"c":11.67,"v":21600},{"d":"2025-05-06","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-05-07","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":400},{"d":"2025-05-08","o":11.42,"h":11.73,"l":11.42,"c":11.73,"v":2000},{"d":"2025-05-09","o":11.73,"h":11.73,"l":11.73,"c":11.73,"v":0},{"d":"2025-05-12","o":11.75,"h":12,"l":11.75,"c":12,"v":1100},{"d":"2025-05-13","o":12.05,"h":12.05,"l":11.29,"c":11.5,"v":2300},{"d":"2025-05-14","o":11.75,"h":11.75,"l":11.31,"c":11.5,"v":3900},{"d":"2025-05-15","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":600},{"d":"2025-05-16","o":11.39,"h":11.5,"l":11.39,"c":11.5,"v":4200},{"d":"2025-05-19","o":11.31,"h":11.49,"l":11.31,"c":11.49,"v":700},{"d":"2025-05-20","o":11.3,"h":11.48,"l":11.29,"c":11.48,"v":1400},{"d":"2025-05-21","o":11.49,"h":11.5,"l":11.49,"c":11.5,"v":400},{"d":"2025-05-22","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-05-23","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-05-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-05-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-05-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-05-30","o":11.4,"h":11.48,"l":11.31,"c":11.48,"v":51700},{"d":"2025-06-02","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"2025-06-03","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"2025-06-04","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"2025-06-05","o":11.49,"h":11.72,"l":11.49,"c":11.72,"v":1500},{"d":"2025-06-06","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-09","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-10","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-11","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-12","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-13","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-16","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-17","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-18","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-20","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-23","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-24","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-25","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-26","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-27","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-06-30","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-01","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-02","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-03","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-07","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-08","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-09","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-10","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-11","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-14","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-15","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-16","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-17","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-18","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-21","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-22","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-23","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-24","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-25","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-28","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-29","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-30","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-07-31","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-01","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-04","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-05","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-06","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-07","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-08","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2025-08-11","o":11.75,"h":12,"l":11.47,"c":12,"v":700},{"d":"2025-08-12","o":11.63,"h":11.69,"l":11.63,"c":11.69,"v":5400},{"d":"2025-08-13","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"2025-08-14","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"2025-08-15","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"2025-08-18","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"2025-08-19","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"2025-08-20","o":11.69,"h":11.69,"l":11.59,"c":11.65,"v":300},{"d":"2025-08-21","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2025-08-22","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":200},{"d":"2025-08-25","o":11.62,"h":11.65,"l":11.62,"c":11.65,"v":53000},{"d":"2025-08-26","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":100},{"d":"2025-08-27","o":11.59,"h":11.69,"l":11.59,"c":11.69,"v":200},{"d":"2025-08-28","o":11.74,"h":11.74,"l":11.59,"c":11.65,"v":10800},{"d":"2025-08-29","o":11.59,"h":11.65,"l":11.49,"c":11.5,"v":109900},{"d":"2025-09-02","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2025-09-03","o":12,"h":12.37,"l":11.1,"c":11.39,"v":13000},{"d":"2025-09-04","o":11.39,"h":11.39,"l":11.39,"c":11.39,"v":0},{"d":"2025-09-05","o":11.5,"h":11.5,"l":10.25,"c":10.87,"v":12000},{"d":"2025-09-08","o":10.99,"h":11.39,"l":10.99,"c":11.39,"v":5500},{"d":"2025-09-09","o":11.3,"h":11.31,"l":11.3,"c":11.31,"v":2400},{"d":"2025-09-10","o":11.39,"h":11.39,"l":11.34,"c":11.34,"v":600},{"d":"2025-09-11","o":11.5,"h":12.25,"l":11.44,"c":11.56,"v":194900},{"d":"2025-09-12","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":300},{"d":"2025-09-15","o":11.65,"h":11.65,"l":11.58,"c":11.65,"v":1000},{"d":"2025-09-16","o":11.59,"h":11.65,"l":11.59,"c":11.65,"v":200},{"d":"2025-09-17","o":11.34,"h":11.5,"l":11.34,"c":11.47,"v":800},{"d":"2025-09-18","o":11.5,"h":11.75,"l":11.5,"c":11.56,"v":1400},{"d":"2025-09-19","o":11.5,"h":11.75,"l":11.38,"c":11.75,"v":1700},{"d":"2025-09-22","o":11.5,"h":11.5,"l":11.4,"c":11.45,"v":1400},{"d":"2025-09-23","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2025-09-24","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2025-09-25","o":11.75,"h":11.99,"l":11.5,"c":11.99,"v":600},{"d":"2025-09-26","o":11.72,"h":11.99,"l":11.51,"c":11.51,"v":500},{"d":"2025-09-29","o":11.51,"h":11.6,"l":11.45,"c":11.6,"v":11900},{"d":"2025-09-30","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2025-10-01","o":11.58,"h":11.7,"l":11.58,"c":11.7,"v":1900},{"d":"2025-10-02","o":11.72,"h":11.72,"l":11.71,"c":11.72,"v":700},{"d":"2025-10-03","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":1000},{"d":"2025-10-06","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2025-10-07","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2025-10-08","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2025-10-09","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2025-10-10","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":600},{"d":"2025-10-13","o":11.99,"h":11.99,"l":11.63,"c":11.77,"v":300},{"d":"2025-10-14","o":11.77,"h":11.77,"l":11.77,"c":11.77,"v":0},{"d":"2025-10-15","o":11.77,"h":11.77,"l":11.77,"c":11.77,"v":0},{"d":"2025-10-16","o":11.99,"h":11.99,"l":11.79,"c":11.89,"v":2100},{"d":"2025-10-17","o":12.15,"h":12.15,"l":11.89,"c":11.98,"v":1600},{"d":"2025-10-20","o":11.84,"h":11.84,"l":11.8,"c":11.8,"v":2500},{"d":"2025-10-21","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2025-10-22","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":500},{"d":"2025-10-23","o":11.99,"h":11.99,"l":11.65,"c":11.65,"v":400},{"d":"2025-10-24","o":12.25,"h":12.99,"l":12.1,"c":12.2,"v":4000},{"d":"2025-10-27","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2025-10-28","o":11.98,"h":11.98,"l":11.63,"c":11.63,"v":6000},{"d":"2025-10-29","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":300},{"d":"2025-10-30","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":500},{"d":"2025-10-31","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":500},{"d":"2025-11-03","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2025-11-04","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2025-11-05","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2025-11-06","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2025-11-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":400},{"d":"2025-11-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2025-11-11","o":11.89,"h":11.9,"l":11.77,"c":11.9,"v":2100},{"d":"2025-11-12","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-13","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-14","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-17","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-18","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-19","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-20","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-21","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-24","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-25","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-26","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-28","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-12-01","o":11.68,"h":11.68,"l":11.68,"c":11.68,"v":100},{"d":"2025-12-02","o":11.68,"h":11.68,"l":11.68,"c":11.68,"v":0},{"d":"2025-12-03","o":11.68,"h":11.68,"l":11.68,"c":11.68,"v":0},{"d":"2025-12-04","o":11.68,"h":11.68,"l":11.68,"c":11.68,"v":0},{"d":"2025-12-05","o":11.9,"h":11.94,"l":11.76,"c":11.76,"v":2200},{"d":"2025-12-08","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":0},{"d":"2025-12-09","o":11.81,"h":11.81,"l":11.71,"c":11.71,"v":400},{"d":"2025-12-10","o":11.83,"h":11.95,"l":11.8,"c":11.9,"v":4400},{"d":"2025-12-11","o":11.76,"h":11.77,"l":11.75,"c":11.75,"v":2900},{"d":"2025-12-12","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2025-12-15","o":11.86,"h":11.86,"l":11.75,"c":11.75,"v":500},{"d":"2025-12-16","o":11.85,"h":11.85,"l":11.75,"c":11.76,"v":1100},{"d":"2025-12-17","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":0},{"d":"2025-12-18","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":0},{"d":"2025-12-19","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":0},{"d":"2025-12-22","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":0},{"d":"2025-12-23","o":11.88,"h":14,"l":11.88,"c":12.06,"v":69800},{"d":"2025-12-24","o":12.49,"h":13.2,"l":11.76,"c":11.94,"v":111300},{"d":"2025-12-26","o":11.83,"h":12.41,"l":11.82,"c":11.99,"v":19700},{"d":"2025-12-29","o":11.87,"h":12.18,"l":11.87,"c":12.01,"v":8600},{"d":"2025-12-30","o":11.89,"h":12.25,"l":11.88,"c":12.09,"v":17500},{"d":"2025-12-31","o":13.25,"h":14.85,"l":12.27,"c":14.21,"v":675200},{"d":"2026-01-02","o":14.15,"h":15.9,"l":13.05,"c":14.45,"v":541200},{"d":"2026-01-05","o":15.7,"h":15.7,"l":13.6,"c":15.24,"v":380500},{"d":"2026-01-06","o":14.73,"h":15.65,"l":14.12,"c":14.32,"v":238900},{"d":"2026-01-07","o":13.94,"h":14.08,"l":12.29,"c":13.08,"v":231100},{"d":"2026-01-08","o":12.98,"h":13,"l":12.02,"c":12.46,"v":123400},{"d":"2026-01-09","o":12.19,"h":12.74,"l":12.02,"c":12.29,"v":111100},{"d":"2026-01-12","o":12.05,"h":12.26,"l":12.01,"c":12.03,"v":92600},{"d":"2026-01-13","o":12.01,"h":12.09,"l":11.81,"c":12,"v":88300},{"d":"2026-01-14","o":11.9,"h":11.99,"l":11.81,"c":11.9,"v":83900},{"d":"2026-01-15","o":11.91,"h":12.25,"l":11.77,"c":11.87,"v":64200},{"d":"2026-01-16","o":11.82,"h":12.17,"l":11.82,"c":11.84,"v":73300},{"d":"2026-01-20","o":11.8,"h":11.88,"l":11.67,"c":11.68,"v":46200},{"d":"2026-01-21","o":11.73,"h":11.78,"l":11.66,"c":11.67,"v":45300},{"d":"2026-01-22","o":11.8,"h":11.8,"l":11.66,"c":11.68,"v":13400},{"d":"2026-01-23","o":11.71,"h":11.75,"l":11.68,"c":11.68,"v":17900},{"d":"2026-01-26","o":11.68,"h":11.73,"l":11.66,"c":11.67,"v":29300},{"d":"2026-01-27","o":11.78,"h":12.02,"l":11.77,"c":11.77,"v":26500},{"d":"2026-01-28","o":11.77,"h":11.83,"l":11.73,"c":11.73,"v":6600},{"d":"2026-01-29","o":11.67,"h":11.89,"l":11.67,"c":11.7,"v":11100},{"d":"2026-01-30","o":11.7,"h":11.75,"l":11.67,"c":11.67,"v":13100},{"d":"2026-02-02","o":11.7,"h":11.75,"l":11.67,"c":11.67,"v":8700},{"d":"2026-02-03","o":11.74,"h":11.74,"l":11.7,"c":11.7,"v":6000},{"d":"2026-02-04","o":11.7,"h":11.8,"l":11.69,"c":11.73,"v":14600},{"d":"2026-02-05","o":11.7,"h":11.77,"l":11.68,"c":11.77,"v":3100},{"d":"2026-02-06","o":11.7,"h":11.77,"l":11.68,"c":11.77,"v":3600},{"d":"2026-02-09","o":11.67,"h":11.78,"l":11.67,"c":11.77,"v":3400},{"d":"2026-02-10","o":11.77,"h":11.79,"l":11.74,"c":11.79,"v":2100},{"d":"2026-02-11","o":11.79,"h":11.79,"l":11.7,"c":11.79,"v":1000},{"d":"2026-02-12","o":11.7,"h":11.79,"l":11.7,"c":11.76,"v":3200},{"d":"2026-02-13","o":11.78,"h":11.79,"l":11.7,"c":11.79,"v":1900},{"d":"2026-02-17","o":11.79,"h":11.89,"l":11.73,"c":11.8,"v":1300},{"d":"2026-02-18","o":11.79,"h":11.88,"l":11.71,"c":11.8,"v":3900},{"d":"2026-02-19","o":11.71,"h":11.8,"l":11.71,"c":11.8,"v":8300},{"d":"2026-02-20","o":11.71,"h":11.84,"l":11.71,"c":11.84,"v":1700},{"d":"2026-02-23","o":11.71,"h":11.84,"l":11.71,"c":11.77,"v":3500},{"d":"2026-02-24","o":11.79,"h":11.79,"l":11.71,"c":11.71,"v":3000},{"d":"2026-02-25","o":11.71,"h":11.79,"l":11.71,"c":11.79,"v":2200},{"d":"2026-02-26","o":11.71,"h":11.79,"l":11.71,"c":11.75,"v":5300},{"d":"2026-02-27","o":11.71,"h":11.79,"l":11.71,"c":11.79,"v":3500},{"d":"2026-03-02","o":11.71,"h":11.79,"l":11.71,"c":11.71,"v":1200},{"d":"2026-03-03","o":11.79,"h":11.79,"l":11.71,"c":11.75,"v":2100},{"d":"2026-03-04","o":11.7,"h":11.83,"l":11.7,"c":11.82,"v":8500},{"d":"2026-03-05","o":11.7,"h":11.79,"l":11.65,"c":11.79,"v":2700},{"d":"2026-03-06","o":11.64,"h":11.77,"l":11.64,"c":11.75,"v":2500},{"d":"2026-03-09","o":11.64,"h":11.79,"l":11.64,"c":11.78,"v":1000},{"d":"2026-03-10","o":11.76,"h":11.79,"l":11.76,"c":11.79,"v":900},{"d":"2026-03-11","o":11.71,"h":11.78,"l":11.71,"c":11.78,"v":1000},{"d":"2026-03-12","o":11.62,"h":11.79,"l":11.62,"c":11.79,"v":1600},{"d":"2026-03-13","o":11.69,"h":11.79,"l":11.69,"c":11.79,"v":1600},{"d":"2026-03-16","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":400},{"d":"2026-03-17","o":11.65,"h":11.83,"l":11.65,"c":11.83,"v":400},{"d":"2026-03-18","o":11.69,"h":11.83,"l":11.68,"c":11.81,"v":1800},{"d":"2026-03-19","o":11.68,"h":11.83,"l":11.68,"c":11.83,"v":1400},{"d":"2026-03-20","o":11.84,"h":11.84,"l":11.7,"c":11.83,"v":1300},{"d":"2026-03-23","o":11.83,"h":11.83,"l":11.71,"c":11.83,"v":800},{"d":"2026-03-24","o":11.71,"h":11.85,"l":11.71,"c":11.84,"v":3000},{"d":"2026-03-25","o":11.72,"h":11.84,"l":11.72,"c":11.84,"v":1100},{"d":"2026-03-26","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":1000},{"d":"2026-03-27","o":11.75,"h":11.9,"l":11.75,"c":11.9,"v":1600},{"d":"2026-03-30","o":11.77,"h":11.9,"l":11.77,"c":11.9,"v":1000},{"d":"2026-03-31","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":406},{"d":"2026-04-01","o":11.9,"h":11.9,"l":11.8,"c":11.86,"v":6355},{"d":"2026-04-02","o":11.78,"h":11.88,"l":11.78,"c":11.88,"v":753},{"d":"2026-04-06","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":607},{"d":"2026-04-07","o":11.8,"h":11.88,"l":11.8,"c":11.88,"v":1035},{"d":"2026-04-08","o":11.8,"h":11.85,"l":11.76,"c":11.85,"v":5190},{"d":"2026-04-09","o":11.84,"h":12.14,"l":11.8,"c":11.96,"v":35590},{"d":"2026-04-10","o":11.9,"h":11.99,"l":11.9,"c":11.99,"v":1353},{"d":"2026-04-13","o":11.93,"h":11.93,"l":11.86,"c":11.86,"v":2088},{"d":"2026-04-14","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":886},{"d":"2026-04-15","o":11.78,"h":12.07,"l":11.78,"c":11.87,"v":4782},{"d":"2026-04-16","o":11.77,"h":11.88,"l":11.77,"c":11.88,"v":480},{"d":"2026-04-17","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":241},{"d":"2026-04-20","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":180},{"d":"2026-04-21","o":11.82,"h":11.84,"l":11.82,"c":11.83,"v":425},{"d":"2026-04-22","o":11.99,"h":11.99,"l":11.99,"c":11.99,"v":142},{"d":"2026-04-23","o":11.99,"h":11.99,"l":11.99,"c":11.99,"v":0},{"d":"2026-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-27","o":11.99,"h":11.99,"l":11.99,"c":11.99,"v":0},{"d":"2026-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-29","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":1110},{"d":"2026-04-30","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2026-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-04","o":11.82,"h":11.97,"l":11.82,"c":11.97,"v":1313},{"d":"2026-05-05","o":11.98,"h":11.98,"l":11.98,"c":11.98,"v":341},{"d":"2026-05-06","o":11.98,"h":11.98,"l":11.77,"c":11.96,"v":3608},{"d":"2026-05-07","o":11.88,"h":11.96,"l":11.81,"c":11.96,"v":2556},{"d":"2026-05-08","o":11.88,"h":11.96,"l":11.77,"c":11.94,"v":5072},{"d":"2026-05-11","o":11.63,"h":11.68,"l":11.47,"c":11.68,"v":27134},{"d":"2026-05-12","o":11.7,"h":11.71,"l":11.66,"c":11.71,"v":4119},{"d":"2026-05-13","o":11.8,"h":11.8,"l":11.71,"c":11.8,"v":1805}]