[{"d":"2024-12-13","o":9.95,"h":9.95,"l":9.9,"c":9.9,"v":300},{"d":"2024-12-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":412600},{"d":"2024-12-17","o":9.95,"h":9.95,"l":9.92,"c":9.92,"v":300},{"d":"2024-12-18","o":9.91,"h":9.93,"l":9.9,"c":9.9,"v":2400},{"d":"2024-12-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100000},{"d":"2024-12-20","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":500100},{"d":"2024-12-23","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":400},{"d":"2024-12-24","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200400},{"d":"2024-12-26","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":1600},{"d":"2024-12-27","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":100},{"d":"2024-12-30","o":9.95,"h":10.05,"l":9.92,"c":9.93,"v":17400},{"d":"2024-12-31","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2025-01-02","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":150800},{"d":"2025-01-03","o":9.92,"h":9.92,"l":9.91,"c":9.92,"v":60100},{"d":"2025-01-06","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":400200},{"d":"2025-01-07","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2025-01-08","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2025-01-10","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2025-01-13","o":9.95,"h":9.95,"l":9.94,"c":9.95,"v":201800},{"d":"2025-01-14","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2025-01-15","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2025-01-16","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":18100},{"d":"2025-01-17","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2025-01-21","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":17200},{"d":"2025-01-22","o":10.69,"h":10.69,"l":9.95,"c":9.97,"v":19800},{"d":"2025-01-23","o":9.96,"h":9.98,"l":9.96,"c":9.98,"v":12000},{"d":"2025-01-24","o":10.3,"h":10.61,"l":9.94,"c":9.98,"v":12800},{"d":"2025-01-27","o":10.14,"h":10.14,"l":9.95,"c":9.97,"v":64500},{"d":"2025-01-28","o":10.16,"h":10.16,"l":9.95,"c":9.99,"v":15600},{"d":"2025-01-29","o":10,"h":10.04,"l":9.97,"c":10,"v":21400},{"d":"2025-01-30","o":10,"h":10,"l":9.96,"c":9.99,"v":6000},{"d":"2025-01-31","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":6000},{"d":"2025-02-03","o":10.13,"h":10.13,"l":9.96,"c":9.96,"v":48400},{"d":"2025-02-04","o":10.14,"h":10.14,"l":9.97,"c":9.99,"v":13600},{"d":"2025-02-05","o":9.99,"h":9.99,"l":9.97,"c":9.99,"v":17700},{"d":"2025-02-06","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2025-02-07","o":9.99,"h":10,"l":9.98,"c":9.99,"v":213100},{"d":"2025-02-10","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":598000},{"d":"2025-02-11","o":9.99,"h":10,"l":9.99,"c":10,"v":25300},{"d":"2025-02-12","o":10,"h":10,"l":9.99,"c":10,"v":272600},{"d":"2025-02-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2025-02-14","o":10.01,"h":10.01,"l":10,"c":10,"v":24900},{"d":"2025-02-18","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":127300},{"d":"2025-02-19","o":10.02,"h":10.02,"l":10.01,"c":10.02,"v":539600},{"d":"2025-02-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":38400},{"d":"2025-02-21","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":75400},{"d":"2025-02-24","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":42300},{"d":"2025-02-25","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":543700},{"d":"2025-02-26","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":66000},{"d":"2025-02-27","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":101700},{"d":"2025-02-28","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":48600},{"d":"2025-03-03","o":10.02,"h":10.04,"l":10.02,"c":10.03,"v":789200},{"d":"2025-03-04","o":10.03,"h":10.06,"l":10.03,"c":10.04,"v":462300},{"d":"2025-03-05","o":10.05,"h":10.06,"l":10.04,"c":10.04,"v":24000},{"d":"2025-03-06","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":51400},{"d":"2025-03-07","o":10.04,"h":10.1,"l":10.04,"c":10.04,"v":5100},{"d":"2025-03-10","o":10.1,"h":10.1,"l":10.06,"c":10.06,"v":1700},{"d":"2025-03-11","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":500},{"d":"2025-03-12","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":700},{"d":"2025-03-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2025-03-14","o":10.05,"h":10.07,"l":10.05,"c":10.06,"v":2000},{"d":"2025-03-17","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2025-03-18","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2025-03-19","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2025-03-20","o":10.06,"h":10.08,"l":10.06,"c":10.06,"v":6600},{"d":"2025-03-21","o":10.09,"h":10.1,"l":10.06,"c":10.1,"v":99000},{"d":"2025-03-24","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":75700},{"d":"2025-03-25","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":800},{"d":"2025-03-26","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":75100},{"d":"2025-03-27","o":10.11,"h":10.12,"l":10.1,"c":10.1,"v":900},{"d":"2025-03-28","o":10.07,"h":10.11,"l":10.07,"c":10.11,"v":146700},{"d":"2025-03-31","o":10.13,"h":10.13,"l":10.1,"c":10.11,"v":106600},{"d":"2025-04-01","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":5400},{"d":"2025-04-02","o":10.11,"h":10.13,"l":10.1,"c":10.11,"v":45500},{"d":"2025-04-03","o":10.12,"h":10.12,"l":10.09,"c":10.09,"v":1800},{"d":"2025-04-04","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":4000},{"d":"2025-04-07","o":10.09,"h":10.12,"l":10.08,"c":10.1,"v":2400},{"d":"2025-04-08","o":10.12,"h":10.14,"l":10.09,"c":10.14,"v":2000},{"d":"2025-04-09","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":2600},{"d":"2025-04-10","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":1300},{"d":"2025-04-11","o":10.11,"h":10.11,"l":10.09,"c":10.1,"v":13500},{"d":"2025-04-14","o":10.09,"h":10.09,"l":10.08,"c":10.08,"v":54600},{"d":"2025-04-15","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":500},{"d":"2025-04-16","o":10.11,"h":10.11,"l":10.08,"c":10.1,"v":861300},{"d":"2025-04-17","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":3500},{"d":"2025-04-21","o":10.03,"h":10.11,"l":10.03,"c":10.09,"v":800},{"d":"2025-04-22","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2025-04-23","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2025-04-24","o":10.13,"h":10.15,"l":10.11,"c":10.12,"v":3300},{"d":"2025-04-25","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":600},{"d":"2025-04-28","o":10.12,"h":10.17,"l":10.12,"c":10.15,"v":109500},{"d":"2025-04-29","o":10.15,"h":10.17,"l":10.15,"c":10.17,"v":3000},{"d":"2025-04-30","o":10.17,"h":10.2,"l":10.17,"c":10.2,"v":5200},{"d":"2025-05-01","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":76600},{"d":"2025-05-02","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":12100},{"d":"2025-05-05","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":10700},{"d":"2025-05-06","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-05-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":2100},{"d":"2025-05-08","o":10.25,"h":10.28,"l":10.2,"c":10.28,"v":34100},{"d":"2025-05-09","o":10.27,"h":10.39,"l":10.23,"c":10.39,"v":379500},{"d":"2025-05-12","o":10.34,"h":10.45,"l":10.34,"c":10.4,"v":214400},{"d":"2025-05-13","o":10.43,"h":10.43,"l":10.38,"c":10.4,"v":12100},{"d":"2025-05-14","o":10.4,"h":10.43,"l":10.39,"c":10.4,"v":48800},{"d":"2025-05-15","o":10.4,"h":10.43,"l":10.4,"c":10.43,"v":16400},{"d":"2025-05-16","o":10.43,"h":10.44,"l":10.4,"c":10.4,"v":26700},{"d":"2025-05-19","o":10.41,"h":10.43,"l":10.4,"c":10.42,"v":59100},{"d":"2025-05-20","o":10.41,"h":10.43,"l":10.41,"c":10.42,"v":14500},{"d":"2025-05-21","o":10.43,"h":10.45,"l":10.4,"c":10.4,"v":600},{"d":"2025-05-22","o":10.46,"h":10.46,"l":10.4,"c":10.4,"v":28300},{"d":"2025-05-23","o":10.4,"h":10.44,"l":10.4,"c":10.44,"v":1400},{"d":"2025-05-27","o":10.45,"h":10.45,"l":10.4,"c":10.4,"v":400},{"d":"2025-05-28","o":10.42,"h":10.42,"l":10.4,"c":10.42,"v":63300},{"d":"2025-05-29","o":10.39,"h":10.43,"l":10.39,"c":10.4,"v":17700},{"d":"2025-05-30","o":10.4,"h":10.42,"l":10.4,"c":10.42,"v":4600},{"d":"2025-06-02","o":10.4,"h":10.47,"l":10.39,"c":10.47,"v":40200},{"d":"2025-06-03","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":5400},{"d":"2025-06-04","o":10.45,"h":10.46,"l":10.44,"c":10.46,"v":206400},{"d":"2025-06-05","o":10.46,"h":10.49,"l":10.46,"c":10.47,"v":41200},{"d":"2025-06-06","o":10.46,"h":10.48,"l":10.46,"c":10.47,"v":42300},{"d":"2025-06-09","o":10.46,"h":10.49,"l":10.46,"c":10.49,"v":900},{"d":"2025-06-10","o":10.49,"h":10.54,"l":10.46,"c":10.54,"v":5100},{"d":"2025-06-11","o":10.49,"h":10.54,"l":10.47,"c":10.5,"v":2900},{"d":"2025-06-12","o":10.49,"h":10.53,"l":10.47,"c":10.5,"v":90200},{"d":"2025-06-13","o":10.52,"h":10.52,"l":10.49,"c":10.51,"v":69500},{"d":"2025-06-16","o":10.39,"h":10.52,"l":10.39,"c":10.51,"v":900},{"d":"2025-06-17","o":10.51,"h":10.52,"l":10.47,"c":10.47,"v":257800},{"d":"2025-06-18","o":10.49,"h":10.52,"l":10.46,"c":10.46,"v":21900},{"d":"2025-06-20","o":10.54,"h":10.54,"l":10.46,"c":10.49,"v":67800},{"d":"2025-06-23","o":10.5,"h":10.5,"l":10.46,"c":10.49,"v":8900},{"d":"2025-06-24","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":600},{"d":"2025-06-25","o":10.52,"h":10.54,"l":10.49,"c":10.49,"v":199400},{"d":"2025-06-26","o":10.42,"h":10.52,"l":10.42,"c":10.48,"v":205900},{"d":"2025-06-27","o":10.5,"h":10.5,"l":10.48,"c":10.48,"v":1900},{"d":"2025-06-30","o":10.49,"h":10.54,"l":10.49,"c":10.49,"v":800},{"d":"2025-07-01","o":10.51,"h":10.51,"l":10.46,"c":10.46,"v":2900},{"d":"2025-07-02","o":10.47,"h":10.49,"l":10.45,"c":10.45,"v":404000},{"d":"2025-07-03","o":10.45,"h":10.48,"l":10.45,"c":10.47,"v":29700},{"d":"2025-07-07","o":10.47,"h":10.48,"l":10.46,"c":10.47,"v":586500},{"d":"2025-07-08","o":10.46,"h":10.46,"l":10.44,"c":10.46,"v":23400},{"d":"2025-07-09","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":400},{"d":"2025-07-10","o":10.46,"h":10.48,"l":10.42,"c":10.45,"v":1000},{"d":"2025-07-11","o":10.47,"h":10.47,"l":10.43,"c":10.43,"v":6100},{"d":"2025-07-14","o":10.54,"h":10.54,"l":10.42,"c":10.46,"v":900},{"d":"2025-07-15","o":10.41,"h":10.47,"l":10.41,"c":10.47,"v":1700},{"d":"2025-07-16","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2025-07-17","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2025-07-18","o":10.4,"h":10.46,"l":10.4,"c":10.46,"v":8000},{"d":"2025-07-21","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":1700},{"d":"2025-07-22","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-07-23","o":10.43,"h":10.46,"l":10.4,"c":10.44,"v":32100},{"d":"2025-07-24","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-07-25","o":10.37,"h":10.45,"l":10.37,"c":10.45,"v":2200},{"d":"2025-07-28","o":10.39,"h":10.46,"l":10.39,"c":10.46,"v":8600},{"d":"2025-07-29","o":10.43,"h":10.46,"l":10.4,"c":10.46,"v":8100},{"d":"2025-07-30","o":10.41,"h":10.44,"l":10.41,"c":10.44,"v":600},{"d":"2025-07-31","o":10.4,"h":10.44,"l":10.4,"c":10.42,"v":119300},{"d":"2025-08-01","o":10.42,"h":10.42,"l":10.4,"c":10.41,"v":3600},{"d":"2025-08-04","o":10.4,"h":10.43,"l":10.4,"c":10.43,"v":17900},{"d":"2025-08-05","o":10.4,"h":10.43,"l":10.4,"c":10.42,"v":288900},{"d":"2025-08-06","o":10.42,"h":10.43,"l":10.31,"c":10.43,"v":10100},{"d":"2025-08-07","o":10.42,"h":10.43,"l":10.38,"c":10.43,"v":9600},{"d":"2025-08-08","o":10.42,"h":10.42,"l":10.39,"c":10.39,"v":8700},{"d":"2025-08-11","o":10.46,"h":10.46,"l":10.37,"c":10.37,"v":300},{"d":"2025-08-12","o":10.42,"h":10.43,"l":10.3,"c":10.35,"v":34700},{"d":"2025-08-13","o":10.41,"h":10.41,"l":10.38,"c":10.38,"v":600},{"d":"2025-08-14","o":10.4,"h":10.4,"l":10.33,"c":10.35,"v":348400},{"d":"2025-08-15","o":10.38,"h":10.42,"l":10.35,"c":10.36,"v":2500},{"d":"2025-08-18","o":10.34,"h":10.42,"l":10.31,"c":10.42,"v":5600},{"d":"2025-08-19","o":10.3,"h":10.42,"l":10.3,"c":10.42,"v":300},{"d":"2025-08-20","o":10.4,"h":10.42,"l":10.4,"c":10.42,"v":80500},{"d":"2025-08-21","o":10.42,"h":10.43,"l":10.4,"c":10.42,"v":97400},{"d":"2025-08-22","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":10100},{"d":"2025-08-25","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2025-08-26","o":10.4,"h":10.43,"l":10.35,"c":10.43,"v":10500},{"d":"2025-08-27","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":2700},{"d":"2025-08-28","o":10.42,"h":10.43,"l":10.42,"c":10.43,"v":400},{"d":"2025-08-29","o":10.42,"h":10.44,"l":10.42,"c":10.44,"v":600},{"d":"2025-09-02","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-09-03","o":10.48,"h":10.48,"l":10.44,"c":10.44,"v":5200},{"d":"2025-09-04","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-09-05","o":10.35,"h":10.44,"l":10.35,"c":10.44,"v":340600},{"d":"2025-09-08","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-09-09","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-09-10","o":10.46,"h":10.46,"l":10.44,"c":10.44,"v":27200},{"d":"2025-09-11","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":96200},{"d":"2025-09-12","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-09-15","o":10.44,"h":10.44,"l":10.38,"c":10.4,"v":91000},{"d":"2025-09-16","o":10.37,"h":10.44,"l":10.37,"c":10.44,"v":43800},{"d":"2025-09-17","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":500},{"d":"2025-09-18","o":10.41,"h":10.42,"l":10.37,"c":10.37,"v":120000},{"d":"2025-09-19","o":10.4,"h":10.41,"l":10.37,"c":10.41,"v":12700},{"d":"2025-09-22","o":10.4,"h":10.41,"l":10.39,"c":10.41,"v":8300},{"d":"2025-09-23","o":10.41,"h":10.44,"l":10.4,"c":10.42,"v":2500},{"d":"2025-09-24","o":10.39,"h":10.44,"l":10.38,"c":10.4,"v":8000},{"d":"2025-09-25","o":10.4,"h":10.4,"l":10.39,"c":10.39,"v":1000},{"d":"2025-09-26","o":10.47,"h":10.47,"l":10.4,"c":10.4,"v":11600},{"d":"2025-09-29","o":10.44,"h":10.44,"l":10.4,"c":10.44,"v":36600},{"d":"2025-09-30","o":10.4,"h":10.47,"l":10.4,"c":10.45,"v":3000},{"d":"2025-10-01","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":5000},{"d":"2025-10-02","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-10-03","o":10.45,"h":10.45,"l":10.44,"c":10.44,"v":400},{"d":"2025-10-06","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2025-10-07","o":10.45,"h":10.46,"l":10.44,"c":10.45,"v":11900},{"d":"2025-10-08","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":14300},{"d":"2025-10-09","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2025-10-10","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2025-10-13","o":10.45,"h":10.45,"l":10.44,"c":10.45,"v":7300},{"d":"2025-10-14","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-10-15","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":2100},{"d":"2025-10-16","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":21000},{"d":"2025-10-17","o":10.46,"h":10.46,"l":10.45,"c":10.46,"v":8200},{"d":"2025-10-20","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-21","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":2700},{"d":"2025-10-22","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-10-23","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":500},{"d":"2025-10-24","o":10.47,"h":10.49,"l":10.47,"c":10.49,"v":15200},{"d":"2025-10-27","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":5000},{"d":"2025-10-28","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-29","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-30","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":8000},{"d":"2025-10-31","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2025-11-03","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":22100},{"d":"2025-11-04","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":101800},{"d":"2025-11-05","o":10.5,"h":10.54,"l":10.49,"c":10.53,"v":94500},{"d":"2025-11-06","o":10.55,"h":10.55,"l":10.54,"c":10.55,"v":7800},{"d":"2025-11-07","o":10.54,"h":10.56,"l":10.54,"c":10.56,"v":27000},{"d":"2025-11-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":400},{"d":"2025-11-11","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":1000},{"d":"2025-11-12","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2025-11-13","o":10.5,"h":10.55,"l":10.49,"c":10.54,"v":13300},{"d":"2025-11-14","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":100},{"d":"2025-11-17","o":10.57,"h":10.57,"l":10.55,"c":10.55,"v":1400},{"d":"2025-11-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-19","o":10.51,"h":10.55,"l":10.51,"c":10.52,"v":6100},{"d":"2025-11-20","o":10.52,"h":10.52,"l":10.5,"c":10.5,"v":6500},{"d":"2025-11-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-11-24","o":10.51,"h":10.51,"l":10.49,"c":10.49,"v":1800},{"d":"2025-11-25","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":2000},{"d":"2025-11-26","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":1100},{"d":"2025-11-28","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":600},{"d":"2025-12-01","o":10.48,"h":10.49,"l":10.48,"c":10.49,"v":5000},{"d":"2025-12-02","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":200},{"d":"2025-12-03","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":600},{"d":"2025-12-04","o":10.48,"h":10.5,"l":10.48,"c":10.5,"v":32900},{"d":"2025-12-05","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":1600},{"d":"2025-12-08","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2025-12-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2025-12-10","o":10.51,"h":10.51,"l":10.5,"c":10.5,"v":26000},{"d":"2025-12-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":500},{"d":"2025-12-12","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":300},{"d":"2025-12-15","o":10.5,"h":10.5,"l":10.49,"c":10.49,"v":31200},{"d":"2025-12-16","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":3000},{"d":"2025-12-17","o":10.49,"h":10.5,"l":10.49,"c":10.49,"v":2700},{"d":"2025-12-18","o":10.51,"h":10.51,"l":10.49,"c":10.49,"v":10800},{"d":"2025-12-19","o":10.49,"h":10.5,"l":10.49,"c":10.49,"v":2100},{"d":"2025-12-22","o":10.49,"h":10.51,"l":10.49,"c":10.51,"v":6100},{"d":"2025-12-23","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":26000},{"d":"2025-12-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1000},{"d":"2025-12-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-29","o":10.5,"h":10.51,"l":10.5,"c":10.5,"v":50000},{"d":"2025-12-30","o":10.5,"h":10.51,"l":10.49,"c":10.49,"v":50000},{"d":"2025-12-31","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":1300},{"d":"2026-01-02","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":2800},{"d":"2026-01-05","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2026-01-06","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2026-01-07","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2026-01-08","o":10.5,"h":10.51,"l":10.5,"c":10.51,"v":9200},{"d":"2026-01-09","o":10.5,"h":10.52,"l":10.5,"c":10.51,"v":4200},{"d":"2026-01-12","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-01-13","o":10.49,"h":10.53,"l":10.49,"c":10.53,"v":17100},{"d":"2026-01-14","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-01-15","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":1900},{"d":"2026-01-16","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2026-01-20","o":10.51,"h":10.52,"l":10.51,"c":10.51,"v":900},{"d":"2026-01-21","o":10.5,"h":10.54,"l":10.49,"c":10.53,"v":4400},{"d":"2026-01-22","o":10.49,"h":10.52,"l":10.49,"c":10.49,"v":1100},{"d":"2026-01-23","o":10.48,"h":10.51,"l":10.48,"c":10.51,"v":1100},{"d":"2026-01-26","o":10.5,"h":10.52,"l":10.5,"c":10.52,"v":9100},{"d":"2026-01-27","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2026-01-28","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2026-01-29","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":1300},{"d":"2026-01-30","o":10.55,"h":10.56,"l":10.55,"c":10.56,"v":1900},{"d":"2026-02-02","o":10.58,"h":10.59,"l":10.58,"c":10.59,"v":23400},{"d":"2026-02-03","o":10.57,"h":10.58,"l":10.52,"c":10.58,"v":1700},{"d":"2026-02-04","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2026-02-05","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2026-02-06","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":500},{"d":"2026-02-09","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-02-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":300},{"d":"2026-02-11","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-02-12","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":7100},{"d":"2026-02-13","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-02-17","o":10.54,"h":10.56,"l":10.54,"c":10.56,"v":30400},{"d":"2026-02-18","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-19","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-20","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-23","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-24","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":94500},{"d":"2026-02-25","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-02-26","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-02-27","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-03-02","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-03-03","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-03-04","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-03-05","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-03-06","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-03-09","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":500},{"d":"2026-03-10","o":10.55,"h":10.55,"l":10.53,"c":10.53,"v":50700},{"d":"2026-03-11","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":20100},{"d":"2026-03-12","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-13","o":10.56,"h":10.57,"l":10.56,"c":10.57,"v":500},{"d":"2026-03-16","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":300},{"d":"2026-03-17","o":10.55,"h":10.55,"l":10.53,"c":10.53,"v":21100},{"d":"2026-03-18","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-19","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-20","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-23","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":1500},{"d":"2026-03-24","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":8700},{"d":"2026-03-25","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-26","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-27","o":10.54,"h":10.55,"l":10.54,"c":10.55,"v":12900},{"d":"2026-03-30","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":200},{"d":"2026-03-31","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":35105},{"d":"2026-04-01","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":204},{"d":"2026-04-02","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-04-06","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-04-07","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":201},{"d":"2026-04-08","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2026-04-09","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2026-04-10","o":10.57,"h":10.58,"l":10.56,"c":10.58,"v":2593},{"d":"2026-04-13","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2026-04-16","o":10.6,"h":10.6,"l":10.58,"c":10.58,"v":3104},{"d":"2026-04-17","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2026-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-23","o":10.59,"h":10.61,"l":10.59,"c":10.61,"v":100119},{"d":"2026-04-24","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2026-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-28","o":10.62,"h":10.62,"l":10.61,"c":10.61,"v":2165},{"d":"2026-04-29","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":6555},{"d":"2026-04-30","o":10.61,"h":10.62,"l":10.62,"c":10.62,"v":305},{"d":"2026-05-01","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":1264},{"d":"2026-05-04","o":10.62,"h":10.65,"l":10.65,"c":10.65,"v":323},{"d":"2026-05-05","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":186},{"d":"2026-05-06","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":67815},{"d":"2026-05-07","o":10.64,"h":10.64,"l":10.63,"c":10.63,"v":1508},{"d":"2026-05-08","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":353426},{"d":"2026-05-11","o":10.64,"h":10.65,"l":10.64,"c":10.64,"v":9200},{"d":"2026-05-12","o":10.64,"h":10.64,"l":10.63,"c":10.63,"v":17401},{"d":"2026-05-13","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-05-14","o":10.64,"h":10.65,"l":10.64,"c":10.65,"v":65392},{"d":"2026-05-15","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":503},{"d":"2026-05-18","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":168}]