[{"d":"2024-08-01","o":9.98,"h":10.03,"l":9.98,"c":10.02,"v":1900},{"d":"2024-08-02","o":10,"h":10,"l":10,"c":10,"v":500400},{"d":"2024-08-05","o":10,"h":10,"l":9.98,"c":10,"v":1200},{"d":"2024-08-06","o":10.02,"h":10.02,"l":10,"c":10,"v":7500},{"d":"2024-08-07","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"2024-08-08","o":9.99,"h":10,"l":9.99,"c":10,"v":425300},{"d":"2024-08-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2024-08-12","o":9.99,"h":10,"l":9.99,"c":10,"v":76400},{"d":"2024-08-13","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":53600},{"d":"2024-08-14","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2024-08-15","o":9.99,"h":10.03,"l":9.99,"c":10,"v":848900},{"d":"2024-08-16","o":10,"h":10,"l":9.99,"c":10,"v":920200},{"d":"2024-08-19","o":9.99,"h":10.01,"l":9.99,"c":9.99,"v":1208300},{"d":"2024-08-20","o":10,"h":10,"l":10,"c":10,"v":900},{"d":"2024-08-21","o":10,"h":10,"l":9.99,"c":10,"v":10500},{"d":"2024-08-22","o":10,"h":10,"l":9.99,"c":10,"v":101600},{"d":"2024-08-23","o":10,"h":10.01,"l":9.99,"c":9.99,"v":652300},{"d":"2024-08-26","o":10,"h":10,"l":9.99,"c":10,"v":431900},{"d":"2024-08-27","o":9.99,"h":9.99,"l":9.98,"c":9.98,"v":6500},{"d":"2024-08-28","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":8700},{"d":"2024-08-29","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":600},{"d":"2024-08-30","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2024-09-03","o":9.98,"h":9.99,"l":9.97,"c":9.97,"v":6100},{"d":"2024-09-04","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":71800},{"d":"2024-09-05","o":9.99,"h":9.99,"l":9.96,"c":9.97,"v":125500},{"d":"2024-09-06","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":35300},{"d":"2024-09-09","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":1000},{"d":"2024-09-10","o":10.02,"h":10.02,"l":9.98,"c":9.98,"v":8400},{"d":"2024-09-11","o":9.98,"h":9.98,"l":9.97,"c":9.97,"v":101200},{"d":"2024-09-12","o":9.97,"h":9.97,"l":9.96,"c":9.97,"v":102100},{"d":"2024-09-13","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":240200},{"d":"2024-09-16","o":9.96,"h":9.98,"l":9.96,"c":9.98,"v":16900},{"d":"2024-09-17","o":9.97,"h":9.98,"l":9.97,"c":9.97,"v":513000},{"d":"2024-09-18","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":21000},{"d":"2024-09-19","o":9.98,"h":9.99,"l":9.98,"c":9.98,"v":173400},{"d":"2024-09-20","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":94300},{"d":"2024-09-23","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":114900},{"d":"2024-09-24","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":11700},{"d":"2024-09-25","o":10,"h":10.03,"l":9.99,"c":10.03,"v":101200},{"d":"2024-09-26","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":26800},{"d":"2024-09-27","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2024-09-30","o":10.03,"h":10.08,"l":10.02,"c":10.02,"v":4600},{"d":"2024-10-01","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":2300},{"d":"2024-10-02","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2024-10-03","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":400},{"d":"2024-10-04","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2024-10-07","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":500},{"d":"2024-10-08","o":10.01,"h":10.01,"l":10,"c":10.01,"v":1100},{"d":"2024-10-09","o":10.03,"h":10.03,"l":10,"c":10,"v":16700},{"d":"2024-10-10","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":5100},{"d":"2024-10-11","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2024-10-14","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1500},{"d":"2024-10-15","o":10.04,"h":10.1,"l":10.01,"c":10.02,"v":172200},{"d":"2024-10-16","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":2900},{"d":"2024-10-17","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":3800},{"d":"2024-10-18","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":7800},{"d":"2024-10-21","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":16500},{"d":"2024-10-22","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":12000},{"d":"2024-10-23","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":8000},{"d":"2024-10-24","o":10.01,"h":10.1,"l":10.01,"c":10.01,"v":103800},{"d":"2024-10-25","o":10.25,"h":10.25,"l":10.1,"c":10.1,"v":500},{"d":"2024-10-28","o":10.09,"h":10.09,"l":10.04,"c":10.05,"v":289700},{"d":"2024-10-29","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":3600},{"d":"2024-10-30","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":20900},{"d":"2024-10-31","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1300},{"d":"2024-11-01","o":10.06,"h":10.06,"l":10.02,"c":10.02,"v":13300},{"d":"2024-11-04","o":10.04,"h":10.05,"l":10.03,"c":10.05,"v":70100},{"d":"2024-11-05","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1100},{"d":"2024-11-06","o":10.05,"h":10.06,"l":10.03,"c":10.03,"v":76100},{"d":"2024-11-07","o":10.03,"h":10.03,"l":10.02,"c":10.03,"v":12600},{"d":"2024-11-08","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1800},{"d":"2024-11-11","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2024-11-12","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2024-11-13","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2024-11-14","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2024-11-15","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":600},{"d":"2024-11-18","o":10.04,"h":10.05,"l":10.03,"c":10.03,"v":59400},{"d":"2024-11-19","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":141600},{"d":"2024-11-20","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":8100},{"d":"2024-11-21","o":10.04,"h":10.04,"l":10.03,"c":10.04,"v":31400},{"d":"2024-11-22","o":10.04,"h":10.09,"l":10.03,"c":10.04,"v":46400},{"d":"2024-11-25","o":10.04,"h":10.07,"l":10.04,"c":10.06,"v":19800},{"d":"2024-11-26","o":10.05,"h":10.07,"l":10.05,"c":10.06,"v":4500},{"d":"2024-11-27","o":10.07,"h":10.09,"l":10.06,"c":10.07,"v":93000},{"d":"2024-11-29","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":4500},{"d":"2024-12-02","o":10.07,"h":10.09,"l":10.07,"c":10.08,"v":6600},{"d":"2024-12-03","o":10.09,"h":10.13,"l":10.07,"c":10.08,"v":182800},{"d":"2024-12-04","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":18500},{"d":"2024-12-05","o":10.14,"h":10.14,"l":10.08,"c":10.11,"v":138500},{"d":"2024-12-06","o":10.12,"h":10.12,"l":10.1,"c":10.11,"v":3100},{"d":"2024-12-09","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1800},{"d":"2024-12-10","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":4200},{"d":"2024-12-11","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":7600},{"d":"2024-12-12","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":28700},{"d":"2024-12-13","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":28200},{"d":"2024-12-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2024-12-17","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":147400},{"d":"2024-12-18","o":10.13,"h":10.13,"l":10.1,"c":10.1,"v":205500},{"d":"2024-12-19","o":10.11,"h":10.11,"l":10.09,"c":10.09,"v":3100},{"d":"2024-12-20","o":10.1,"h":10.1,"l":10.08,"c":10.09,"v":94800},{"d":"2024-12-23","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":50900},{"d":"2024-12-24","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2024-12-26","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2024-12-27","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":67600},{"d":"2024-12-30","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2024-12-31","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":33300},{"d":"2025-01-02","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":32600},{"d":"2025-01-03","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2025-01-06","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":1100},{"d":"2025-01-07","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":2100},{"d":"2025-01-08","o":10.11,"h":10.12,"l":10.11,"c":10.11,"v":33200},{"d":"2025-01-10","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1200},{"d":"2025-01-13","o":10.15,"h":10.15,"l":10.13,"c":10.13,"v":3100},{"d":"2025-01-14","o":10.12,"h":10.12,"l":10.11,"c":10.11,"v":2700},{"d":"2025-01-15","o":10.15,"h":10.15,"l":10.13,"c":10.14,"v":235600},{"d":"2025-01-16","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":16800},{"d":"2025-01-17","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2025-01-21","o":10.14,"h":10.17,"l":10.14,"c":10.14,"v":40700},{"d":"2025-01-22","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":2800},{"d":"2025-01-23","o":10.18,"h":10.2,"l":10.14,"c":10.15,"v":25500},{"d":"2025-01-24","o":10.15,"h":10.18,"l":10.14,"c":10.15,"v":38300},{"d":"2025-01-27","o":10.19,"h":10.19,"l":10.16,"c":10.16,"v":3200},{"d":"2025-01-28","o":10.16,"h":10.17,"l":10.16,"c":10.16,"v":36600},{"d":"2025-01-29","o":10.17,"h":10.18,"l":10.16,"c":10.18,"v":8100},{"d":"2025-01-30","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":3200},{"d":"2025-01-31","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":700},{"d":"2025-02-03","o":10.2,"h":10.2,"l":10.17,"c":10.17,"v":1800},{"d":"2025-02-04","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":2000},{"d":"2025-02-05","o":10.17,"h":10.2,"l":10.17,"c":10.2,"v":4800},{"d":"2025-02-06","o":10.18,"h":10.18,"l":10.17,"c":10.18,"v":400},{"d":"2025-02-07","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":600},{"d":"2025-02-10","o":10.2,"h":10.2,"l":10.17,"c":10.18,"v":19000},{"d":"2025-02-11","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":4600},{"d":"2025-02-12","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":2900},{"d":"2025-02-13","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-02-14","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":700},{"d":"2025-02-18","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":1800},{"d":"2025-02-19","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":700},{"d":"2025-02-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":2900},{"d":"2025-02-21","o":10.18,"h":10.19,"l":10.18,"c":10.18,"v":117700},{"d":"2025-02-24","o":10.2,"h":10.2,"l":10.18,"c":10.18,"v":9600},{"d":"2025-02-25","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":5900},{"d":"2025-02-26","o":10.25,"h":10.25,"l":10.19,"c":10.19,"v":3200},{"d":"2025-02-27","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":6700},{"d":"2025-02-28","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-03-03","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-03-04","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":72600},{"d":"2025-03-05","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":600},{"d":"2025-03-06","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":5900},{"d":"2025-03-07","o":10.23,"h":10.23,"l":10.2,"c":10.21,"v":6800},{"d":"2025-03-10","o":10.21,"h":10.24,"l":10.21,"c":10.21,"v":3200},{"d":"2025-03-11","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":800},{"d":"2025-03-12","o":10.24,"h":10.24,"l":10.21,"c":10.22,"v":900},{"d":"2025-03-13","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":700},{"d":"2025-03-14","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1500},{"d":"2025-03-17","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":900},{"d":"2025-03-18","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":2800},{"d":"2025-03-19","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":200},{"d":"2025-03-20","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1400},{"d":"2025-03-21","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2025-03-24","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-03-25","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":2600},{"d":"2025-03-26","o":10.24,"h":10.27,"l":10.24,"c":10.27,"v":2600},{"d":"2025-03-27","o":10.27,"h":10.3,"l":10.27,"c":10.3,"v":500},{"d":"2025-03-28","o":10.2,"h":10.3,"l":10.18,"c":10.3,"v":2100},{"d":"2025-03-31","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-04-01","o":10.24,"h":10.24,"l":10.23,"c":10.24,"v":6600},{"d":"2025-04-02","o":10.26,"h":10.29,"l":10.26,"c":10.29,"v":1200},{"d":"2025-04-03","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":100},{"d":"2025-04-04","o":10.27,"h":10.27,"l":10.25,"c":10.27,"v":2128400},{"d":"2025-04-07","o":10.27,"h":10.27,"l":10.26,"c":10.26,"v":220600},{"d":"2025-04-08","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-04-09","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":900},{"d":"2025-04-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-04-11","o":10.28,"h":10.29,"l":10.27,"c":10.28,"v":11900},{"d":"2025-04-14","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":800},{"d":"2025-04-15","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":200},{"d":"2025-04-16","o":10.28,"h":10.28,"l":10.27,"c":10.28,"v":16500},{"d":"2025-04-17","o":10.28,"h":10.29,"l":10.28,"c":10.29,"v":2100},{"d":"2025-04-21","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-04-22","o":10.29,"h":10.29,"l":10.28,"c":10.29,"v":8200},{"d":"2025-04-23","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":2600},{"d":"2025-04-24","o":10.33,"h":10.33,"l":10.3,"c":10.3,"v":2600},{"d":"2025-04-25","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-04-28","o":10.3,"h":10.35,"l":10.3,"c":10.33,"v":268800},{"d":"2025-04-29","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":59500},{"d":"2025-04-30","o":10.33,"h":10.38,"l":10.33,"c":10.38,"v":1397700},{"d":"2025-05-01","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":400},{"d":"2025-05-02","o":10.39,"h":10.39,"l":10.34,"c":10.34,"v":8100},{"d":"2025-05-05","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2025-05-06","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":100},{"d":"2025-05-07","o":10.36,"h":10.36,"l":10.34,"c":10.34,"v":2100},{"d":"2025-05-08","o":10.4,"h":10.43,"l":10.4,"c":10.42,"v":1016100},{"d":"2025-05-09","o":10.41,"h":10.42,"l":10.41,"c":10.42,"v":10900},{"d":"2025-05-12","o":10.42,"h":10.48,"l":10.42,"c":10.47,"v":1785000},{"d":"2025-05-13","o":10.48,"h":10.48,"l":10.47,"c":10.48,"v":287300},{"d":"2025-05-14","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2025-05-15","o":10.48,"h":10.49,"l":10.48,"c":10.49,"v":300},{"d":"2025-05-16","o":10.47,"h":10.47,"l":10.43,"c":10.43,"v":224600},{"d":"2025-05-19","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":3100},{"d":"2025-05-20","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":9000},{"d":"2025-05-21","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":800},{"d":"2025-05-22","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2025-05-23","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":500},{"d":"2025-05-27","o":10.45,"h":10.45,"l":10.42,"c":10.45,"v":2839300},{"d":"2025-05-28","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":286500},{"d":"2025-05-29","o":10.47,"h":10.48,"l":10.47,"c":10.48,"v":308000},{"d":"2025-05-30","o":10.45,"h":10.48,"l":10.45,"c":10.48,"v":42500},{"d":"2025-06-02","o":10.5,"h":10.5,"l":10.45,"c":10.47,"v":9500},{"d":"2025-06-03","o":10.49,"h":10.55,"l":10.47,"c":10.47,"v":104700},{"d":"2025-06-04","o":10.5,"h":10.53,"l":10.49,"c":10.53,"v":152000},{"d":"2025-06-05","o":10.52,"h":10.55,"l":10.52,"c":10.52,"v":55700},{"d":"2025-06-06","o":10.53,"h":10.57,"l":10.53,"c":10.57,"v":178800},{"d":"2025-06-09","o":10.57,"h":10.59,"l":10.57,"c":10.59,"v":6800},{"d":"2025-06-10","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":8500},{"d":"2025-06-11","o":10.6,"h":10.6,"l":10.57,"c":10.57,"v":11900},{"d":"2025-06-12","o":10.57,"h":10.59,"l":10.57,"c":10.59,"v":155800},{"d":"2025-06-13","o":10.56,"h":10.59,"l":10.56,"c":10.58,"v":11400},{"d":"2025-06-16","o":10.58,"h":10.6,"l":10.57,"c":10.57,"v":47900},{"d":"2025-06-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":1200},{"d":"2025-06-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":1600},{"d":"2025-06-20","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":400},{"d":"2025-06-23","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":200},{"d":"2025-06-24","o":10.58,"h":10.58,"l":10.52,"c":10.53,"v":5600},{"d":"2025-06-25","o":10.58,"h":10.59,"l":10.52,"c":10.52,"v":8600},{"d":"2025-06-26","o":10.5,"h":10.59,"l":10.5,"c":10.59,"v":900},{"d":"2025-06-27","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2025-06-30","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":200},{"d":"2025-07-01","o":10.52,"h":10.57,"l":10.52,"c":10.52,"v":1800},{"d":"2025-07-02","o":10.5,"h":10.52,"l":10.5,"c":10.52,"v":25800},{"d":"2025-07-03","o":10.5,"h":10.5,"l":10.49,"c":10.5,"v":56200},{"d":"2025-07-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-08","o":10.5,"h":10.59,"l":10.5,"c":10.55,"v":642400},{"d":"2025-07-09","o":10.52,"h":10.53,"l":10.5,"c":10.51,"v":378800},{"d":"2025-07-10","o":10.52,"h":10.53,"l":10.52,"c":10.52,"v":32900},{"d":"2025-07-11","o":10.52,"h":10.53,"l":10.51,"c":10.52,"v":176200},{"d":"2025-07-14","o":10.51,"h":10.52,"l":10.51,"c":10.52,"v":105200},{"d":"2025-07-15","o":10.51,"h":10.54,"l":10.51,"c":10.54,"v":900},{"d":"2025-07-16","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2025-07-17","o":10.55,"h":10.55,"l":10.51,"c":10.54,"v":50500},{"d":"2025-07-18","o":10.51,"h":10.52,"l":10.5,"c":10.52,"v":45800},{"d":"2025-07-21","o":10.5,"h":10.54,"l":10.5,"c":10.53,"v":36100},{"d":"2025-07-22","o":10.54,"h":10.54,"l":10.5,"c":10.5,"v":800},{"d":"2025-07-23","o":10.5,"h":10.53,"l":10.5,"c":10.53,"v":1800},{"d":"2025-07-24","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2025-07-25","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":1700},{"d":"2025-07-28","o":10.51,"h":10.53,"l":10.51,"c":10.51,"v":3400},{"d":"2025-07-29","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2025-07-30","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2025-07-31","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2025-08-01","o":10.51,"h":10.51,"l":10.5,"c":10.51,"v":20500},{"d":"2025-08-04","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":7700},{"d":"2025-08-05","o":10.56,"h":10.56,"l":10.53,"c":10.53,"v":8100},{"d":"2025-08-06","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":1200},{"d":"2025-08-07","o":10.47,"h":10.56,"l":10.47,"c":10.53,"v":34900},{"d":"2025-08-08","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":600},{"d":"2025-08-11","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":1400},{"d":"2025-08-12","o":10.53,"h":10.53,"l":10.45,"c":10.45,"v":17500},{"d":"2025-08-13","o":10.5,"h":10.54,"l":10.5,"c":10.52,"v":450100},{"d":"2025-08-14","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":1100},{"d":"2025-08-15","o":10.5,"h":10.52,"l":10.5,"c":10.51,"v":155900},{"d":"2025-08-18","o":10.5,"h":10.51,"l":10.5,"c":10.51,"v":7500},{"d":"2025-08-19","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":1700},{"d":"2025-08-20","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":12500},{"d":"2025-08-21","o":10.51,"h":10.51,"l":10.5,"c":10.51,"v":12000},{"d":"2025-08-22","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":2000},{"d":"2025-08-25","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2025-08-26","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":1000},{"d":"2025-08-27","o":10.56,"h":10.56,"l":10.52,"c":10.52,"v":1900},{"d":"2025-08-28","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":16900},{"d":"2025-08-29","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":400},{"d":"2025-09-02","o":10.52,"h":10.53,"l":10.52,"c":10.53,"v":5400},{"d":"2025-09-03","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":2800},{"d":"2025-09-04","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2025-09-05","o":10.5,"h":10.52,"l":10.49,"c":10.52,"v":900},{"d":"2025-09-08","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":600},{"d":"2025-09-09","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":500},{"d":"2025-09-10","o":10.53,"h":10.58,"l":10.53,"c":10.58,"v":10900},{"d":"2025-09-11","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2025-09-12","o":10.52,"h":10.55,"l":10.52,"c":10.55,"v":245800},{"d":"2025-09-15","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-09-16","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":150500},{"d":"2025-09-17","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":150300},{"d":"2025-09-18","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2025-09-19","o":10.55,"h":10.59,"l":10.54,"c":10.55,"v":110800},{"d":"2025-09-22","o":10.59,"h":10.59,"l":10.55,"c":10.55,"v":123100},{"d":"2025-09-23","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-09-24","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":400},{"d":"2025-09-25","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":200},{"d":"2025-09-26","o":10.55,"h":10.56,"l":10.55,"c":10.56,"v":12300},{"d":"2025-09-29","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":500},{"d":"2025-09-30","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":8200},{"d":"2025-10-01","o":10.55,"h":10.55,"l":10.54,"c":10.55,"v":4100},{"d":"2025-10-02","o":10.55,"h":10.58,"l":10.55,"c":10.55,"v":10000},{"d":"2025-10-03","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":25500},{"d":"2025-10-06","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":200},{"d":"2025-10-07","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2025-10-08","o":10.65,"h":10.65,"l":10.55,"c":10.56,"v":37000},{"d":"2025-10-09","o":10.55,"h":10.56,"l":10.55,"c":10.56,"v":600},{"d":"2025-10-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":200},{"d":"2025-10-13","o":10.56,"h":10.57,"l":10.56,"c":10.57,"v":200},{"d":"2025-10-14","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":3600},{"d":"2025-10-15","o":10.57,"h":10.62,"l":10.57,"c":10.62,"v":3300},{"d":"2025-10-16","o":10.63,"h":10.65,"l":10.59,"c":10.65,"v":7800},{"d":"2025-10-17","o":10.58,"h":10.63,"l":10.58,"c":10.63,"v":500},{"d":"2025-10-20","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":1000},{"d":"2025-10-21","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":5900},{"d":"2025-10-22","o":10.65,"h":10.65,"l":10.59,"c":10.59,"v":1200},{"d":"2025-10-23","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2025-10-24","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-10-27","o":10.62,"h":10.62,"l":10.6,"c":10.6,"v":500},{"d":"2025-10-28","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":7300},{"d":"2025-10-29","o":10.59,"h":10.61,"l":10.59,"c":10.61,"v":5200},{"d":"2025-10-30","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":200},{"d":"2025-10-31","o":10.62,"h":10.65,"l":10.62,"c":10.65,"v":85200},{"d":"2025-11-03","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":2100},{"d":"2025-11-04","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":2700},{"d":"2025-11-05","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":200},{"d":"2025-11-06","o":10.62,"h":10.63,"l":10.62,"c":10.63,"v":15300},{"d":"2025-11-07","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":500},{"d":"2025-11-10","o":10.62,"h":10.63,"l":10.62,"c":10.62,"v":50800},{"d":"2025-11-11","o":10.63,"h":10.7,"l":10.63,"c":10.66,"v":20600},{"d":"2025-11-12","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":400},{"d":"2025-11-13","o":10.69,"h":10.69,"l":10.62,"c":10.62,"v":3400},{"d":"2025-11-14","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1400},{"d":"2025-11-17","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1100},{"d":"2025-11-18","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":100},{"d":"2025-11-19","o":10.62,"h":10.66,"l":10.62,"c":10.65,"v":70100},{"d":"2025-11-20","o":10.62,"h":10.65,"l":10.62,"c":10.62,"v":1700},{"d":"2025-11-21","o":10.65,"h":10.65,"l":10.62,"c":10.62,"v":1300},{"d":"2025-11-24","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":2200},{"d":"2025-11-25","o":10.62,"h":10.63,"l":10.62,"c":10.63,"v":5100},{"d":"2025-11-26","o":10.61,"h":10.62,"l":10.61,"c":10.61,"v":23600},{"d":"2025-11-28","o":10.61,"h":10.61,"l":10.6,"c":10.6,"v":700},{"d":"2025-12-01","o":10.65,"h":10.65,"l":10.62,"c":10.62,"v":10200},{"d":"2025-12-02","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":200},{"d":"2025-12-03","o":10.62,"h":10.62,"l":10.61,"c":10.62,"v":275400},{"d":"2025-12-04","o":10.6,"h":10.61,"l":10.6,"c":10.6,"v":11300},{"d":"2025-12-05","o":10.61,"h":10.62,"l":10.61,"c":10.61,"v":250900},{"d":"2025-12-08","o":10.61,"h":10.63,"l":10.61,"c":10.61,"v":200500},{"d":"2025-12-09","o":10.62,"h":10.63,"l":10.61,"c":10.62,"v":77800},{"d":"2025-12-10","o":10.63,"h":10.67,"l":10.63,"c":10.67,"v":42800},{"d":"2025-12-11","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":20000},{"d":"2025-12-12","o":10.63,"h":10.65,"l":10.63,"c":10.65,"v":3700},{"d":"2025-12-15","o":10.64,"h":10.65,"l":10.63,"c":10.63,"v":21400},{"d":"2025-12-16","o":10.65,"h":10.65,"l":10.64,"c":10.64,"v":400},{"d":"2025-12-17","o":10.65,"h":10.65,"l":10.62,"c":10.64,"v":24600},{"d":"2025-12-18","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":200},{"d":"2025-12-19","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":800},{"d":"2025-12-22","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":72500},{"d":"2025-12-23","o":10.62,"h":10.63,"l":10.61,"c":10.62,"v":51600},{"d":"2025-12-24","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2025-12-26","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2025-12-29","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":25000},{"d":"2025-12-30","o":10.64,"h":10.65,"l":10.62,"c":10.65,"v":9700},{"d":"2025-12-31","o":10.63,"h":10.65,"l":10.63,"c":10.65,"v":8200},{"d":"2026-01-02","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":3000},{"d":"2026-01-05","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2026-01-06","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2026-01-07","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2026-01-08","o":10.66,"h":10.68,"l":10.66,"c":10.68,"v":15700},{"d":"2026-01-09","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":1200},{"d":"2026-01-12","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1400},{"d":"2026-01-13","o":10.69,"h":10.69,"l":10.67,"c":10.67,"v":11400},{"d":"2026-01-14","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":3500},{"d":"2026-01-15","o":10.68,"h":10.68,"l":10.67,"c":10.67,"v":3700},{"d":"2026-01-16","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":200},{"d":"2026-01-20","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2026-01-21","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":24000},{"d":"2026-01-22","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"2026-01-23","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":50500},{"d":"2026-01-26","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2026-01-27","o":10.69,"h":10.69,"l":10.68,"c":10.69,"v":34500},{"d":"2026-01-28","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":1000},{"d":"2026-01-29","o":10.7,"h":10.72,"l":10.7,"c":10.72,"v":11100},{"d":"2026-01-30","o":10.7,"h":10.73,"l":10.7,"c":10.73,"v":69200},{"d":"2026-02-02","o":10.7,"h":10.71,"l":10.7,"c":10.71,"v":513800},{"d":"2026-02-03","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":75100},{"d":"2026-02-04","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":36600},{"d":"2026-02-05","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":100100},{"d":"2026-02-06","o":10.72,"h":10.74,"l":10.72,"c":10.74,"v":4500},{"d":"2026-02-09","o":10.71,"h":10.77,"l":10.71,"c":10.77,"v":3100},{"d":"2026-02-10","o":10.73,"h":10.73,"l":10.7,"c":10.7,"v":1000},{"d":"2026-02-11","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2026-02-12","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":17700},{"d":"2026-02-13","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-02-17","o":10.71,"h":10.74,"l":10.71,"c":10.74,"v":750300},{"d":"2026-02-18","o":10.74,"h":10.75,"l":10.73,"c":10.75,"v":400},{"d":"2026-02-19","o":10.72,"h":10.74,"l":10.72,"c":10.74,"v":725200},{"d":"2026-02-20","o":10.71,"h":10.75,"l":10.71,"c":10.73,"v":400},{"d":"2026-02-23","o":10.73,"h":10.76,"l":10.71,"c":10.76,"v":1900},{"d":"2026-02-24","o":10.72,"h":10.76,"l":10.72,"c":10.76,"v":300},{"d":"2026-02-25","o":10.72,"h":10.76,"l":10.72,"c":10.76,"v":400},{"d":"2026-02-26","o":10.71,"h":10.77,"l":10.71,"c":10.77,"v":200},{"d":"2026-02-27","o":10.72,"h":10.77,"l":10.72,"c":10.77,"v":300},{"d":"2026-03-02","o":10.71,"h":10.77,"l":10.71,"c":10.74,"v":223000},{"d":"2026-03-03","o":10.72,"h":10.77,"l":10.72,"c":10.77,"v":300},{"d":"2026-03-04","o":10.72,"h":10.77,"l":10.72,"c":10.77,"v":6400},{"d":"2026-03-05","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":1100},{"d":"2026-03-06","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2026-03-09","o":10.73,"h":10.77,"l":10.73,"c":10.73,"v":700},{"d":"2026-03-10","o":10.73,"h":10.75,"l":10.73,"c":10.73,"v":4900},{"d":"2026-03-11","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-03-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":193900},{"d":"2026-03-13","o":10.73,"h":10.77,"l":10.73,"c":10.77,"v":52100},{"d":"2026-03-16","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":50100},{"d":"2026-03-17","o":10.75,"h":10.76,"l":10.75,"c":10.76,"v":2000},{"d":"2026-03-18","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":300},{"d":"2026-03-19","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":200},{"d":"2026-03-20","o":10.78,"h":10.78,"l":10.76,"c":10.78,"v":87700},{"d":"2026-03-23","o":10.78,"h":10.78,"l":10.77,"c":10.77,"v":2800},{"d":"2026-03-24","o":10.76,"h":10.8,"l":10.76,"c":10.8,"v":1200},{"d":"2026-03-25","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2026-03-26","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2026-03-27","o":10.77,"h":10.79,"l":10.77,"c":10.79,"v":52400},{"d":"2026-03-30","o":10.76,"h":10.79,"l":10.76,"c":10.79,"v":500},{"d":"2026-03-31","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":475572},{"d":"2026-04-01","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":268},{"d":"2026-04-02","o":10.76,"h":10.8,"l":10.76,"c":10.8,"v":3213},{"d":"2026-04-06","o":10.76,"h":10.8,"l":10.76,"c":10.8,"v":309},{"d":"2026-04-07","o":10.76,"h":10.8,"l":10.76,"c":10.8,"v":1079},{"d":"2026-04-08","o":10.78,"h":10.8,"l":10.77,"c":10.8,"v":335},{"d":"2026-04-09","o":10.78,"h":10.81,"l":10.78,"c":10.81,"v":209},{"d":"2026-04-10","o":10.77,"h":10.79,"l":10.77,"c":10.79,"v":551},{"d":"2026-04-13","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":119},{"d":"2026-04-14","o":10.77,"h":10.81,"l":10.77,"c":10.81,"v":5843},{"d":"2026-04-15","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":2094},{"d":"2026-04-16","o":10.8,"h":10.81,"l":10.8,"c":10.81,"v":650},{"d":"2026-04-17","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":1815},{"d":"2026-04-22","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2026-04-23","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":50013},{"d":"2026-04-24","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":57070},{"d":"2026-04-27","o":10.81,"h":10.83,"l":10.81,"c":10.83,"v":2296},{"d":"2026-04-28","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":50415},{"d":"2026-04-29","o":10.83,"h":10.83,"l":10.81,"c":10.81,"v":298861},{"d":"2026-04-30","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2026-05-01","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":100080},{"d":"2026-05-04","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":1760},{"d":"2026-05-05","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":32490},{"d":"2026-05-06","o":10.83,"h":10.84,"l":10.82,"c":10.84,"v":17181},{"d":"2026-05-07","o":10.83,"h":10.83,"l":10.8,"c":10.8,"v":5712},{"d":"2026-05-08","o":10.82,"h":10.83,"l":10.81,"c":10.83,"v":25120},{"d":"2026-05-11","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":989},{"d":"2026-05-12","o":10.85,"h":10.85,"l":10.84,"c":10.84,"v":7692},{"d":"2026-05-13","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2026-05-14","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":359007},{"d":"2026-05-15","o":10.89,"h":10.89,"l":10.84,"c":10.84,"v":8578},{"d":"2026-05-18","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":222},{"d":"2026-05-19","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":117}]