[{"d":"2023-01-25","o":10.2,"h":10.2,"l":10.1,"c":10.1,"v":151000},{"d":"2023-01-26","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":200},{"d":"2023-01-27","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":100},{"d":"2023-01-30","o":10.22,"h":10.26,"l":10.13,"c":10.13,"v":7900},{"d":"2023-01-31","o":10.16,"h":10.17,"l":10.15,"c":10.16,"v":3200},{"d":"2023-02-01","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2023-02-02","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":100},{"d":"2023-02-03","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2023-02-06","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2023-02-07","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100000},{"d":"2023-02-08","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-02-09","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":263800},{"d":"2023-02-10","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":150000},{"d":"2023-02-13","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-02-14","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":1400},{"d":"2023-02-15","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-02-16","o":10.15,"h":10.15,"l":10.12,"c":10.14,"v":2400},{"d":"2023-02-17","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2023-02-21","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-02-22","o":10.15,"h":10.15,"l":10.12,"c":10.12,"v":78400},{"d":"2023-02-23","o":10.2,"h":10.53,"l":10.14,"c":10.53,"v":1800},{"d":"2023-02-24","o":10.42,"h":10.44,"l":10.17,"c":10.17,"v":14600},{"d":"2023-02-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"2023-02-28","o":10.4,"h":10.4,"l":10.14,"c":10.35,"v":6400},{"d":"2023-03-01","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":300},{"d":"2023-03-02","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":600},{"d":"2023-03-03","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":800},{"d":"2023-03-06","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":300},{"d":"2023-03-07","o":10.17,"h":10.17,"l":10.15,"c":10.15,"v":1300},{"d":"2023-03-08","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":12400},{"d":"2023-03-09","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":600},{"d":"2023-03-10","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1000},{"d":"2023-03-13","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":500},{"d":"2023-03-14","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":400},{"d":"2023-03-15","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":400},{"d":"2023-03-16","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1000},{"d":"2023-03-17","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2023-03-20","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":4300},{"d":"2023-03-21","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":4900},{"d":"2023-03-22","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2023-03-23","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-03-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":4100},{"d":"2023-03-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-03-28","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-03-29","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-03-30","o":10.3,"h":10.72,"l":10.3,"c":10.3,"v":1000},{"d":"2023-03-31","o":10.3,"h":10.38,"l":10.3,"c":10.31,"v":2100},{"d":"2023-04-03","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-04-04","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-04-05","o":10.35,"h":10.5,"l":10.35,"c":10.5,"v":3200},{"d":"2023-04-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1100},{"d":"2023-04-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-04-11","o":10.25,"h":10.44,"l":10.25,"c":10.25,"v":18200},{"d":"2023-04-12","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-04-13","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-04-14","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-04-17","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-04-18","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-04-19","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":400},{"d":"2023-04-20","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":46300},{"d":"2023-04-21","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":600},{"d":"2023-04-24","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":800},{"d":"2023-04-25","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-04-26","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2023-04-27","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-04-28","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-01","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-02","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1100},{"d":"2023-05-03","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-04","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-05","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-08","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-09","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-11","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-12","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-05-15","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":12000},{"d":"2023-05-16","o":10.3,"h":10.31,"l":10.3,"c":10.31,"v":68100},{"d":"2023-05-17","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":54000},{"d":"2023-05-18","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":25000},{"d":"2023-05-19","o":10.33,"h":10.34,"l":10.32,"c":10.34,"v":8100},{"d":"2023-05-22","o":10.41,"h":10.44,"l":10.3,"c":10.34,"v":5500},{"d":"2023-05-23","o":10.34,"h":10.36,"l":10.33,"c":10.34,"v":65800},{"d":"2023-05-24","o":10.4,"h":10.4,"l":10.35,"c":10.35,"v":900},{"d":"2023-05-25","o":10.41,"h":10.41,"l":10.32,"c":10.35,"v":15200},{"d":"2023-05-26","o":10.33,"h":10.36,"l":10.33,"c":10.35,"v":3600},{"d":"2023-05-30","o":10.35,"h":10.36,"l":10.35,"c":10.36,"v":92300},{"d":"2023-05-31","o":10.36,"h":10.37,"l":10.35,"c":10.37,"v":33200},{"d":"2023-06-01","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":5100},{"d":"2023-06-02","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":700},{"d":"2023-06-05","o":10.37,"h":10.41,"l":10.37,"c":10.41,"v":5000},{"d":"2023-06-06","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":300},{"d":"2023-06-07","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2023-06-08","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2023-06-09","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":100},{"d":"2023-06-12","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":6600},{"d":"2023-06-13","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-06-14","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-06-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-06-16","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":5000},{"d":"2023-06-20","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-06-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":400},{"d":"2023-06-22","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2023-06-23","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-06-26","o":10.38,"h":10.39,"l":10.38,"c":10.38,"v":3100},{"d":"2023-06-27","o":10.39,"h":10.9,"l":10.38,"c":10.45,"v":59100},{"d":"2023-06-28","o":10.7,"h":10.7,"l":10.4,"c":10.48,"v":43100},{"d":"2023-06-29","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":400},{"d":"2023-06-30","o":10.5,"h":10.52,"l":10.38,"c":10.48,"v":10000},{"d":"2023-07-03","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":500},{"d":"2023-07-05","o":10.36,"h":10.39,"l":10.36,"c":10.37,"v":3300},{"d":"2023-07-06","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":400},{"d":"2023-07-07","o":10.39,"h":10.5,"l":10.39,"c":10.5,"v":38100},{"d":"2023-07-10","o":10.4,"h":10.93,"l":10.4,"c":10.75,"v":35600},{"d":"2023-07-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":100},{"d":"2023-07-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2023-07-13","o":10.4,"h":10.44,"l":10.4,"c":10.4,"v":500},{"d":"2023-07-14","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-07-17","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-07-18","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2023-07-19","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":91200},{"d":"2023-07-20","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-21","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-24","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-25","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":1700},{"d":"2023-07-26","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-27","o":10.47,"h":10.48,"l":10.47,"c":10.48,"v":800},{"d":"2023-07-28","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-07-31","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2023-08-01","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2023-08-02","o":10.47,"h":10.47,"l":10.46,"c":10.47,"v":12100},{"d":"2023-08-03","o":10.47,"h":10.47,"l":10.46,"c":10.46,"v":4600},{"d":"2023-08-04","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-08-07","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":1100},{"d":"2023-08-08","o":10.46,"h":10.48,"l":10.46,"c":10.48,"v":26300},{"d":"2023-08-09","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-08-10","o":10.47,"h":10.48,"l":10.47,"c":10.48,"v":160500},{"d":"2023-08-11","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":200000},{"d":"2023-08-14","o":10.55,"h":10.65,"l":10.48,"c":10.48,"v":22200},{"d":"2023-08-15","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-08-16","o":10.51,"h":10.51,"l":10.49,"c":10.49,"v":500},{"d":"2023-08-17","o":10.48,"h":10.5,"l":10.48,"c":10.5,"v":700},{"d":"2023-08-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":100},{"d":"2023-08-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":500},{"d":"2023-08-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-08-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-08-24","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":4000},{"d":"2023-08-25","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2023-08-28","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2023-08-29","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2023-08-30","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2023-08-31","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":400000},{"d":"2023-09-01","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2023-09-05","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":100},{"d":"2023-09-06","o":10.53,"h":10.57,"l":10.53,"c":10.56,"v":24000},{"d":"2023-09-07","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":2500},{"d":"2023-09-08","o":10.56,"h":10.58,"l":10.56,"c":10.57,"v":472600},{"d":"2023-09-11","o":10.57,"h":10.57,"l":10.56,"c":10.56,"v":331200},{"d":"2023-09-12","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":376100},{"d":"2023-09-13","o":10.56,"h":10.57,"l":10.56,"c":10.56,"v":1700},{"d":"2023-09-14","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":100},{"d":"2023-09-15","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-09-18","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":500},{"d":"2023-09-19","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":100},{"d":"2023-09-20","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2023-09-21","o":10.56,"h":10.58,"l":10.56,"c":10.57,"v":150900},{"d":"2023-09-22","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-25","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-26","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-27","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-28","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":1800},{"d":"2023-09-29","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-10-02","o":10.57,"h":10.58,"l":10.57,"c":10.57,"v":161100},{"d":"2023-10-03","o":10.57,"h":10.58,"l":10.57,"c":10.57,"v":150800},{"d":"2023-10-04","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-10-05","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":3200},{"d":"2023-10-06","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-10-09","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":5600},{"d":"2023-10-10","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2023-10-11","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2023-10-12","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":5000},{"d":"2023-10-13","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-10-16","o":10.58,"h":10.6,"l":10.58,"c":10.6,"v":32000},{"d":"2023-10-17","o":10.65,"h":10.8,"l":10.6,"c":10.64,"v":9700},{"d":"2023-10-18","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-19","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-20","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":700},{"d":"2023-10-23","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-24","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-25","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":600},{"d":"2023-10-26","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":1800},{"d":"2023-10-27","o":10.6,"h":10.65,"l":10.6,"c":10.61,"v":3800},{"d":"2023-10-30","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-10-31","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":100},{"d":"2023-11-01","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":100},{"d":"2023-11-02","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-11-03","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":38400},{"d":"2023-11-06","o":10.62,"h":10.63,"l":10.62,"c":10.63,"v":46300},{"d":"2023-11-07","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":4400},{"d":"2023-11-08","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":45100},{"d":"2023-11-09","o":10.63,"h":10.63,"l":10.62,"c":10.62,"v":4200},{"d":"2023-11-10","o":10.62,"h":10.64,"l":10.62,"c":10.64,"v":4100},{"d":"2023-11-13","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":3600},{"d":"2023-11-14","o":10.64,"h":10.65,"l":10.64,"c":10.64,"v":30400},{"d":"2023-11-15","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":3700},{"d":"2023-11-16","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":6400},{"d":"2023-11-17","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":5900},{"d":"2023-11-20","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":13300},{"d":"2023-11-21","o":10.64,"h":10.65,"l":10.64,"c":10.65,"v":19100},{"d":"2023-11-22","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":6500},{"d":"2023-11-24","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":3100},{"d":"2023-11-27","o":10.65,"h":10.66,"l":10.65,"c":10.66,"v":16500},{"d":"2023-11-28","o":10.65,"h":10.8,"l":10.65,"c":10.8,"v":141200},{"d":"2023-11-29","o":10.7,"h":10.72,"l":10.7,"c":10.71,"v":361000},{"d":"2023-11-30","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":135900},{"d":"2023-12-01","o":10.71,"h":10.72,"l":10.71,"c":10.72,"v":316900},{"d":"2023-12-04","o":10.71,"h":10.71,"l":10.69,"c":10.71,"v":25500},{"d":"2023-12-05","o":10.7,"h":10.7,"l":10.68,"c":10.68,"v":31600},{"d":"2023-12-06","o":10.68,"h":10.69,"l":10.67,"c":10.68,"v":46400},{"d":"2023-12-07","o":10.73,"h":10.73,"l":10.69,"c":10.69,"v":1200},{"d":"2023-12-08","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":9200},{"d":"2023-12-11","o":10.69,"h":10.7,"l":10.69,"c":10.7,"v":2500},{"d":"2023-12-12","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":300},{"d":"2023-12-13","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"2023-12-14","o":10.69,"h":10.69,"l":10.68,"c":10.68,"v":76200},{"d":"2023-12-15","o":10.7,"h":10.7,"l":10.67,"c":10.67,"v":5400},{"d":"2023-12-18","o":10.74,"h":10.74,"l":10.68,"c":10.68,"v":1000},{"d":"2023-12-19","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":2000},{"d":"2023-12-20","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-12-21","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-12-22","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-12-26","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-12-27","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":100},{"d":"2023-12-28","o":10.71,"h":10.71,"l":10.69,"c":10.69,"v":500},{"d":"2023-12-29","o":10.71,"h":10.72,"l":10.71,"c":10.71,"v":35100},{"d":"2024-01-02","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-01-03","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-01-04","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-01-05","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-01-08","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":600},{"d":"2024-01-09","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2024-01-10","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2024-01-11","o":10.73,"h":10.73,"l":10.72,"c":10.72,"v":4600},{"d":"2024-01-12","o":10.72,"h":10.75,"l":10.72,"c":10.74,"v":17300},{"d":"2024-01-16","o":10.74,"h":10.75,"l":10.74,"c":10.75,"v":9300},{"d":"2024-01-17","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":50100},{"d":"2024-01-18","o":10.75,"h":10.76,"l":10.75,"c":10.76,"v":400},{"d":"2024-01-19","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-01-22","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-01-23","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-01-24","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-01-25","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-01-26","o":10.78,"h":10.78,"l":10.77,"c":10.77,"v":4100},{"d":"2024-01-29","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-01-30","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-01-31","o":10.78,"h":10.81,"l":10.78,"c":10.78,"v":7700},{"d":"2024-02-01","o":10.78,"h":10.81,"l":10.78,"c":10.8,"v":129800},{"d":"2024-02-02","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-02-05","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-02-06","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-02-07","o":10.83,"h":10.84,"l":10.81,"c":10.81,"v":1500},{"d":"2024-02-08","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-02-09","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":250000},{"d":"2024-02-12","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":100000},{"d":"2024-02-13","o":10.81,"h":10.81,"l":10.79,"c":10.8,"v":155500},{"d":"2024-02-14","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-02-15","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-02-16","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":1000},{"d":"2024-02-20","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-02-21","o":10.81,"h":10.82,"l":10.81,"c":10.82,"v":44900},{"d":"2024-02-22","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2024-02-23","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":6500},{"d":"2024-02-26","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":6700},{"d":"2024-02-27","o":10.83,"h":10.84,"l":10.83,"c":10.84,"v":16600},{"d":"2024-02-28","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2024-02-29","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":500},{"d":"2024-03-01","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":300},{"d":"2024-03-04","o":10.83,"h":10.89,"l":10.82,"c":10.89,"v":41100},{"d":"2024-03-05","o":10.84,"h":10.85,"l":10.83,"c":10.85,"v":40900},{"d":"2024-03-06","o":10.86,"h":10.9,"l":10.86,"c":10.9,"v":22000},{"d":"2024-03-07","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-03-08","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-03-11","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-03-12","o":10.89,"h":10.89,"l":10.87,"c":10.87,"v":12200},{"d":"2024-03-13","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":22500},{"d":"2024-03-14","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":15000},{"d":"2024-03-15","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":10000},{"d":"2024-03-18","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":0},{"d":"2024-03-19","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":5300},{"d":"2024-03-20","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-03-21","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":40300},{"d":"2024-03-22","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2024-03-25","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":200},{"d":"2024-03-26","o":10.93,"h":10.94,"l":10.93,"c":10.94,"v":433100},{"d":"2024-03-27","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-03-28","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-04-01","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":300},{"d":"2024-04-02","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-04-03","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-04-04","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":5000},{"d":"2024-04-05","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-08","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-09","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-10","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-11","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":900},{"d":"2024-04-12","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":113100},{"d":"2024-04-15","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":0},{"d":"2024-04-16","o":11,"h":11.01,"l":11,"c":11,"v":34100},{"d":"2024-04-17","o":10.97,"h":11,"l":10.97,"c":11,"v":4400},{"d":"2024-04-18","o":11,"h":11,"l":11,"c":11,"v":5400},{"d":"2024-04-19","o":11,"h":11,"l":11,"c":11,"v":2200},{"d":"2024-04-22","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2024-04-23","o":11,"h":11,"l":11,"c":11,"v":2500},{"d":"2024-04-24","o":11,"h":11,"l":11,"c":11,"v":5000},{"d":"2024-04-25","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2024-04-26","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2024-04-29","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":47400},{"d":"2024-04-30","o":11.01,"h":11.02,"l":11.01,"c":11.02,"v":45200},{"d":"2024-05-01","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":50000},{"d":"2024-05-02","o":11.03,"h":11.03,"l":11.01,"c":11.01,"v":300},{"d":"2024-05-03","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-05-06","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-05-07","o":11.02,"h":11.02,"l":11.01,"c":11.01,"v":1600},{"d":"2024-05-08","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":1700},{"d":"2024-05-09","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":1800},{"d":"2024-05-10","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-05-13","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-05-14","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-05-15","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":200},{"d":"2024-05-16","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":200},{"d":"2024-05-17","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":4000},{"d":"2024-05-20","o":11.05,"h":11.05,"l":11.02,"c":11.02,"v":400},{"d":"2024-05-21","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-05-22","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-05-23","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":3900},{"d":"2024-05-24","o":11.01,"h":11.07,"l":11.01,"c":11.05,"v":8300},{"d":"2024-05-28","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-05-29","o":11.01,"h":11.02,"l":11.01,"c":11.02,"v":2500},{"d":"2024-05-30","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":2200},{"d":"2024-05-31","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-06-03","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-06-04","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":4500},{"d":"2024-06-05","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":5700},{"d":"2024-06-06","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-06-07","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-06-10","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-06-11","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":43900},{"d":"2024-06-12","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-13","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-14","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-17","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-18","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-20","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":120000},{"d":"2024-06-21","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-24","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-25","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-26","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-27","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-06-28","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-07-01","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-07-02","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":300},{"d":"2024-07-03","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-07-05","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-07-08","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-07-09","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-07-10","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":300},{"d":"2024-07-11","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":146700},{"d":"2024-07-12","o":11.04,"h":11.07,"l":11.04,"c":11.07,"v":253300},{"d":"2024-07-15","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2024-07-16","o":11.05,"h":11.06,"l":11.05,"c":11.05,"v":186500},{"d":"2024-07-17","o":11.06,"h":11.07,"l":11.06,"c":11.07,"v":27100},{"d":"2024-07-18","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":27100},{"d":"2024-07-19","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":4100},{"d":"2024-07-22","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2024-07-23","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":500},{"d":"2024-07-24","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":1000},{"d":"2024-07-25","o":11.09,"h":11.09,"l":11.07,"c":11.09,"v":32600},{"d":"2024-07-26","o":11.1,"h":11.11,"l":11.1,"c":11.11,"v":37900},{"d":"2024-07-29","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-07-30","o":11.11,"h":11.11,"l":11.09,"c":11.09,"v":60800},{"d":"2024-07-31","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":1100},{"d":"2024-08-01","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":25000},{"d":"2024-08-02","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-08-05","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":1800},{"d":"2024-08-06","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-08-07","o":11.11,"h":11.14,"l":11.1,"c":11.14,"v":30700},{"d":"2024-08-08","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":1900},{"d":"2024-08-09","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2024-08-12","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2024-08-13","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":300},{"d":"2024-08-14","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-08-15","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-08-16","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":100},{"d":"2024-08-19","o":11.12,"h":11.13,"l":11.12,"c":11.13,"v":7400},{"d":"2024-08-20","o":11.14,"h":11.14,"l":11.11,"c":11.11,"v":300},{"d":"2024-08-21","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-08-22","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-08-23","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-08-26","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":73000},{"d":"2024-08-27","o":11.12,"h":11.12,"l":11.11,"c":11.11,"v":76000},{"d":"2024-08-28","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-08-29","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-08-30","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-09-03","o":11.13,"h":11.13,"l":11.12,"c":11.12,"v":74200},{"d":"2024-09-04","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2024-09-05","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2024-09-06","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2024-09-09","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2024-09-10","o":11.14,"h":11.14,"l":11.12,"c":11.12,"v":28300},{"d":"2024-09-11","o":11.13,"h":11.15,"l":11.11,"c":11.12,"v":81100},{"d":"2024-09-12","o":11.12,"h":11.13,"l":11.12,"c":11.13,"v":700},{"d":"2024-09-13","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-09-16","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-09-17","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":32200},{"d":"2024-09-18","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":293500},{"d":"2024-09-19","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":200},{"d":"2024-09-20","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":300},{"d":"2024-09-23","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":18700},{"d":"2024-09-24","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-09-25","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-09-26","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-09-27","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-09-30","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":0},{"d":"2024-10-01","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":200},{"d":"2024-10-02","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":3000},{"d":"2024-10-03","o":11.15,"h":11.16,"l":11.15,"c":11.16,"v":14500},{"d":"2024-10-04","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":500},{"d":"2024-10-07","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":0},{"d":"2024-10-08","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":0},{"d":"2024-10-09","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":2000},{"d":"2024-10-10","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2024-10-11","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2024-10-14","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2024-10-15","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2024-10-16","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"2024-10-17","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":600},{"d":"2024-10-18","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":0},{"d":"2024-10-21","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":0},{"d":"2024-10-22","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":1000},{"d":"2024-10-23","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":0},{"d":"2024-10-24","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":113000},{"d":"2024-10-25","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":41300},{"d":"2024-10-28","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2024-10-29","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2024-10-30","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":600},{"d":"2024-10-31","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":1000},{"d":"2024-11-01","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":1000},{"d":"2024-11-04","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2024-11-05","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":4400},{"d":"2024-11-06","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":4400},{"d":"2024-11-07","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2024-11-08","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":17700},{"d":"2024-11-11","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":0},{"d":"2024-11-12","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":0},{"d":"2024-11-13","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":0},{"d":"2024-11-14","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":10100},{"d":"2024-11-15","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":7300},{"d":"2024-11-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1500},{"d":"2024-11-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-11-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-12-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-12-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-12-04","o":11.29,"h":11.31,"l":11.29,"c":11.31,"v":15000},{"d":"2024-12-05","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":0},{"d":"2024-12-06","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":49000},{"d":"2024-12-09","o":11.34,"h":11.34,"l":11.31,"c":11.31,"v":1700},{"d":"2024-12-10","o":11.34,"h":11.35,"l":11.34,"c":11.35,"v":65600},{"d":"2024-12-11","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2024-12-12","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":1800},{"d":"2024-12-13","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":3000},{"d":"2024-12-16","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2024-12-17","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2024-12-18","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2024-12-19","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2024-12-20","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":12100},{"d":"2024-12-23","o":11.37,"h":11.37,"l":11.35,"c":11.35,"v":1200},{"d":"2024-12-24","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2024-12-26","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2024-12-27","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2024-12-30","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":1600},{"d":"2024-12-31","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-01-02","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-01-03","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-01-06","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":200},{"d":"2025-01-07","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-01-08","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":300},{"d":"2025-01-10","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":0},{"d":"2025-01-13","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":0},{"d":"2025-01-14","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":100},{"d":"2025-01-15","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":200},{"d":"2025-01-16","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":100},{"d":"2025-01-17","o":11.39,"h":11.39,"l":11.39,"c":11.39,"v":100},{"d":"2025-01-21","o":11.39,"h":11.39,"l":11.39,"c":11.39,"v":0},{"d":"2025-01-22","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":200},{"d":"2025-01-23","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2025-01-24","o":11.45,"h":11.45,"l":11.39,"c":11.39,"v":1100},{"d":"2025-01-27","o":11.45,"h":11.5,"l":11.38,"c":11.39,"v":6800},{"d":"2025-01-28","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":12100},{"d":"2025-01-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"2025-01-30","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-01-31","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2025-02-03","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":200},{"d":"2025-02-04","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2025-02-05","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2025-02-06","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2025-02-07","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2025-02-10","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":300},{"d":"2025-02-11","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-12","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-13","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-14","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-18","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-19","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-20","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-21","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2025-02-24","o":11.52,"h":11.53,"l":11.52,"c":11.53,"v":152300},{"d":"2025-02-25","o":11.54,"h":11.57,"l":11.54,"c":11.56,"v":8000},{"d":"2025-02-26","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":200},{"d":"2025-02-27","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2025-02-28","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2025-03-03","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2025-03-04","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2025-03-05","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2025-03-06","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2025-03-07","o":11.55,"h":11.55,"l":11.54,"c":11.54,"v":100100},{"d":"2025-03-10","o":11.54,"h":11.54,"l":11.54,"c":11.54,"v":0},{"d":"2025-03-11","o":11.54,"h":11.54,"l":11.54,"c":11.54,"v":0},{"d":"2025-03-12","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":1400},{"d":"2025-03-13","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2025-03-14","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2025-03-17","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":900},{"d":"2025-03-18","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2025-03-19","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2025-03-20","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2025-03-21","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":1000},{"d":"2025-03-24","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2025-03-25","o":11.54,"h":11.54,"l":11.54,"c":11.54,"v":1000},{"d":"2025-03-26","o":11.54,"h":11.54,"l":11.54,"c":11.54,"v":0},{"d":"2025-03-27","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":24800},{"d":"2025-03-28","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-03-31","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-04-01","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-04-02","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-04-03","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-04-04","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-04-07","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2025-04-08","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":5600},{"d":"2025-04-09","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":0},{"d":"2025-04-10","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":2000},{"d":"2025-04-11","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-04-14","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-04-15","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-04-16","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":200},{"d":"2025-04-17","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2025-04-21","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":1200},{"d":"2025-04-22","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":294200},{"d":"2025-04-23","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":2000},{"d":"2025-04-24","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2025-04-25","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":1100},{"d":"2025-04-28","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-04-29","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-04-30","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-05-01","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-05-02","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-05-05","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2025-05-06","o":11.75,"h":11.75,"l":11.69,"c":11.69,"v":2600},{"d":"2025-05-07","o":11.74,"h":11.77,"l":11.74,"c":11.77,"v":5100},{"d":"2025-05-08","o":11.76,"h":11.87,"l":11.7,"c":11.7,"v":19100},{"d":"2025-05-09","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2025-05-12","o":11.6,"h":11.64,"l":11.6,"c":11.64,"v":1300},{"d":"2025-05-13","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-05-14","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-05-15","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-05-16","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-05-19","o":11.71,"h":11.71,"l":11.71,"c":11.71,"v":700},{"d":"2025-05-20","o":11.71,"h":11.71,"l":11.71,"c":11.71,"v":0},{"d":"2025-05-21","o":11.71,"h":11.71,"l":11.71,"c":11.71,"v":0},{"d":"2025-05-22","o":11.71,"h":11.78,"l":11.71,"c":11.78,"v":400},{"d":"2025-05-23","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-05-27","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-05-28","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-05-29","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-05-30","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-02","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-03","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-04","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-05","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-06","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-09","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-10","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-11","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-12","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-13","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-16","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":200},{"d":"2025-06-17","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":0},{"d":"2025-06-18","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":0},{"d":"2025-06-20","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":0},{"d":"2025-06-23","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":0},{"d":"2025-06-24","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":100},{"d":"2025-06-25","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-26","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-27","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-06-30","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-07-01","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-07-02","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-07-03","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-07-07","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2025-07-08","o":11.89,"h":11.89,"l":11.87,"c":11.87,"v":200},{"d":"2025-07-09","o":11.87,"h":11.87,"l":11.87,"c":11.87,"v":0},{"d":"2025-07-10","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":200},{"d":"2025-07-11","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":0},{"d":"2025-07-14","o":11.89,"h":11.89,"l":11.84,"c":11.86,"v":500},{"d":"2025-07-15","o":11.86,"h":11.89,"l":11.86,"c":11.89,"v":200},{"d":"2025-07-16","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":0},{"d":"2025-07-17","o":11.89,"h":11.9,"l":11.89,"c":11.9,"v":8600},{"d":"2025-07-18","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-21","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-22","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-23","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-24","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-25","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-28","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-29","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-30","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-07-31","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-08-01","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-08-04","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-08-05","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-08-06","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-08-07","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-08-08","o":11.89,"h":11.92,"l":11.89,"c":11.91,"v":800},{"d":"2025-08-11","o":11.92,"h":11.95,"l":11.92,"c":11.95,"v":2800},{"d":"2025-08-12","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"2025-08-13","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":500},{"d":"2025-08-14","o":11.95,"h":11.99,"l":11.94,"c":11.99,"v":124200},{"d":"2025-08-15","o":11.97,"h":11.97,"l":11.97,"c":11.97,"v":150100},{"d":"2025-08-18","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":200},{"d":"2025-08-19","o":11.97,"h":11.97,"l":11.94,"c":11.94,"v":4000},{"d":"2025-08-20","o":11.94,"h":11.94,"l":11.94,"c":11.94,"v":0},{"d":"2025-08-21","o":11.97,"h":11.97,"l":11.97,"c":11.97,"v":100},{"d":"2025-08-22","o":11.97,"h":11.97,"l":11.97,"c":11.97,"v":0},{"d":"2025-08-25","o":11.99,"h":11.99,"l":11.97,"c":11.97,"v":300},{"d":"2025-08-26","o":11.97,"h":11.97,"l":11.97,"c":11.97,"v":0},{"d":"2025-08-27","o":11.97,"h":11.97,"l":11.97,"c":11.97,"v":0},{"d":"2025-08-28","o":11.98,"h":11.98,"l":11.98,"c":11.98,"v":1100},{"d":"2025-08-29","o":11.99,"h":12.18,"l":11.98,"c":12.02,"v":169600},{"d":"2025-09-02","o":11.99,"h":12.5,"l":11.95,"c":11.98,"v":21900},{"d":"2025-09-03","o":12.1,"h":13.1,"l":11.2,"c":12.6,"v":5700},{"d":"2025-09-04","o":12.41,"h":12.41,"l":11.75,"c":12.15,"v":5500},{"d":"2025-09-05","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":0},{"d":"2025-09-08","o":12.5,"h":24.29,"l":12.5,"c":18.43,"v":23900},{"d":"2025-09-09","o":17.19,"h":17.98,"l":15.02,"c":16.95,"v":5800},{"d":"2025-09-10","o":17.5,"h":22.5,"l":12.71,"c":12.71,"v":14900},{"d":"2025-09-11","o":13.69,"h":18.07,"l":13.42,"c":14,"v":12400},{"d":"2025-09-12","o":13.26,"h":14.34,"l":11,"c":14.34,"v":8900},{"d":"2025-09-15","o":13.13,"h":14.28,"l":11.75,"c":14.28,"v":6100},{"d":"2025-09-16","o":13.4,"h":14.25,"l":11.88,"c":13.11,"v":9100},{"d":"2025-09-17","o":12.7,"h":13.62,"l":12.7,"c":13.4,"v":4000},{"d":"2025-09-18","o":13.5,"h":16.21,"l":13.5,"c":15.11,"v":9500},{"d":"2025-09-19","o":23.81,"h":42,"l":18.43,"c":22.2,"v":1117300},{"d":"2025-09-22","o":16.93,"h":20.44,"l":16.16,"c":20.31,"v":55700},{"d":"2025-09-23","o":20.09,"h":20.91,"l":16,"c":18.5,"v":30500},{"d":"2025-09-24","o":15.1,"h":16.78,"l":12.5,"c":14.2,"v":35500},{"d":"2025-09-25","o":13.7,"h":14.25,"l":12.15,"c":13.35,"v":17600},{"d":"2025-09-26","o":12.3,"h":13.7,"l":11.6,"c":13.5,"v":9300},{"d":"2025-09-29","o":13.69,"h":13.69,"l":12.04,"c":12.6,"v":4800},{"d":"2025-09-30","o":12.82,"h":14.58,"l":12.22,"c":12.82,"v":4800},{"d":"2025-10-01","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":2300},{"d":"2025-10-02","o":13.23,"h":13.23,"l":12,"c":12.85,"v":3400},{"d":"2025-10-03","o":12.52,"h":13.64,"l":11.38,"c":12.22,"v":9300},{"d":"2025-10-06","o":11.41,"h":12.29,"l":10.5,"c":10.5,"v":9000},{"d":"2025-10-07","o":10.98,"h":11.5,"l":10.3,"c":10.3,"v":7200},{"d":"2025-10-08","o":9.99,"h":10.3,"l":9.99,"c":10.28,"v":4900},{"d":"2025-10-09","o":10.38,"h":10.38,"l":10,"c":10.02,"v":5400},{"d":"2025-10-10","o":10,"h":10.44,"l":10,"c":10.44,"v":2200},{"d":"2025-10-13","o":10.79,"h":10.79,"l":10.5,"c":10.5,"v":700},{"d":"2025-10-14","o":10.99,"h":11.64,"l":10.99,"c":11.64,"v":2100},{"d":"2025-10-15","o":12.5,"h":13,"l":10.4,"c":11.79,"v":23100},{"d":"2025-10-16","o":11.12,"h":12.67,"l":10.9,"c":11.5,"v":11000},{"d":"2025-10-17","o":10.97,"h":12.07,"l":9.3,"c":10.01,"v":23900},{"d":"2025-10-20","o":10.05,"h":10.05,"l":8,"c":8.32,"v":744200},{"d":"2025-10-21","o":13,"h":15.97,"l":11.66,"c":13.5,"v":3537100},{"d":"2025-10-22","o":10.45,"h":10.8,"l":8.26,"c":9.42,"v":190800},{"d":"2025-10-23","o":8.98,"h":10.04,"l":8.67,"c":9.9,"v":55100},{"d":"2025-10-24","o":9.02,"h":9.98,"l":9.02,"c":9.6,"v":20100},{"d":"2025-10-27","o":9.51,"h":9.6,"l":9,"c":9,"v":16600},{"d":"2025-10-28","o":9,"h":9.38,"l":8.5,"c":8.8,"v":123400},{"d":"2025-10-29","o":8.83,"h":9.16,"l":8.46,"c":8.52,"v":109300},{"d":"2025-10-30","o":8.25,"h":8.75,"l":7,"c":7.7,"v":318800},{"d":"2025-10-31","o":7.57,"h":7.94,"l":7.15,"c":7.64,"v":283500},{"d":"2025-11-03","o":7.93,"h":7.93,"l":6.66,"c":7.1,"v":10700},{"d":"2025-11-04","o":6.5,"h":6.5,"l":5.58,"c":6.16,"v":17200},{"d":"2025-11-05","o":6.03,"h":8.88,"l":5.43,"c":7.51,"v":40700},{"d":"2025-11-06","o":6.75,"h":8.15,"l":6.16,"c":7.86,"v":103600},{"d":"2025-11-07","o":7.44,"h":7.6,"l":7.28,"c":7.31,"v":9300},{"d":"2025-11-10","o":6.7,"h":7.48,"l":6.69,"c":7.12,"v":13600},{"d":"2025-11-11","o":7.03,"h":7.7,"l":6.47,"c":7.5,"v":37100},{"d":"2025-11-12","o":7.49,"h":8.53,"l":7.1,"c":7.75,"v":114600},{"d":"2025-11-13","o":7.06,"h":7.18,"l":6.9,"c":7.18,"v":18100},{"d":"2025-11-14","o":6.75,"h":6.88,"l":6,"c":6.75,"v":15300},{"d":"2025-11-17","o":6.8,"h":7.2,"l":6.15,"c":6.74,"v":14600},{"d":"2025-11-18","o":6.7,"h":7.65,"l":6.7,"c":6.98,"v":38500},{"d":"2025-11-19","o":6.83,"h":7.05,"l":6.7,"c":6.88,"v":13500},{"d":"2025-11-20","o":6.79,"h":7.18,"l":6.76,"c":6.89,"v":26100},{"d":"2025-11-21","o":6.87,"h":7.36,"l":6.87,"c":7.1,"v":16100},{"d":"2025-11-24","o":7.36,"h":7.77,"l":7.33,"c":7.46,"v":7800},{"d":"2025-11-25","o":7.45,"h":8.03,"l":7.4,"c":7.52,"v":9200},{"d":"2025-11-26","o":7.53,"h":7.77,"l":7.52,"c":7.53,"v":9600},{"d":"2025-11-28","o":7.9,"h":8.9,"l":7.9,"c":8.73,"v":15500},{"d":"2025-12-01","o":8.67,"h":9.85,"l":7.61,"c":8.18,"v":21400},{"d":"2025-12-02","o":8.12,"h":8.12,"l":7.9,"c":7.9,"v":2900},{"d":"2025-12-03","o":8,"h":8.7,"l":7.5,"c":8.7,"v":12900},{"d":"2025-12-04","o":8.6,"h":8.65,"l":7.95,"c":8.65,"v":2100},{"d":"2025-12-05","o":8.77,"h":10.66,"l":7.85,"c":8.29,"v":61900},{"d":"2025-12-08","o":7.94,"h":8.87,"l":7.66,"c":7.84,"v":1159200},{"d":"2025-12-09","o":10.41,"h":15,"l":9.14,"c":10.3,"v":12640900},{"d":"2025-12-10","o":8.37,"h":8.94,"l":6.01,"c":6.84,"v":288300},{"d":"2025-12-11","o":5.13,"h":5.6,"l":4.2,"c":4.88,"v":388500},{"d":"2025-12-12","o":4.57,"h":4.87,"l":2.5,"c":2.71,"v":2004000},{"d":"2025-12-15","o":3.62,"h":9.15,"l":3.6,"c":7.27,"v":103787400},{"d":"2025-12-16","o":11.98,"h":15.09,"l":11.05,"c":14.65,"v":77709700},{"d":"2025-12-17","o":12,"h":12.19,"l":8.88,"c":10.23,"v":6935800},{"d":"2025-12-18","o":9.11,"h":11.7,"l":9.01,"c":10.16,"v":2429300},{"d":"2025-12-19","o":10.11,"h":11,"l":9.41,"c":9.66,"v":1163800},{"d":"2025-12-22","o":8.9,"h":8.9,"l":6.77,"c":6.86,"v":1349400},{"d":"2025-12-23","o":6.37,"h":6.8,"l":5.81,"c":6.32,"v":575900},{"d":"2025-12-24","o":6.01,"h":12.47,"l":5.93,"c":9.35,"v":26505500},{"d":"2025-12-26","o":10.3,"h":11.93,"l":8.15,"c":8.73,"v":20705500},{"d":"2025-12-29","o":8.34,"h":9.79,"l":7.8,"c":8.91,"v":1939000},{"d":"2025-12-30","o":8.85,"h":9.39,"l":8.31,"c":8.76,"v":746900},{"d":"2025-12-31","o":8.43,"h":8.68,"l":7.82,"c":7.91,"v":557200},{"d":"2026-01-02","o":7.85,"h":8.11,"l":7,"c":7.19,"v":602700},{"d":"2026-01-05","o":7.51,"h":7.98,"l":6.88,"c":6.98,"v":473600},{"d":"2026-01-06","o":6.9,"h":7.29,"l":6.4,"c":7.24,"v":504300},{"d":"2026-01-07","o":7.03,"h":8.44,"l":6.95,"c":8.08,"v":626800},{"d":"2026-01-08","o":7.57,"h":8.42,"l":7.5,"c":7.81,"v":316400},{"d":"2026-01-09","o":7.92,"h":8.5,"l":7.41,"c":7.47,"v":366100},{"d":"2026-01-12","o":7.59,"h":8.1,"l":7.26,"c":8.02,"v":277200},{"d":"2026-01-13","o":7.68,"h":7.88,"l":7.22,"c":7.24,"v":199500},{"d":"2026-01-14","o":7.25,"h":7.46,"l":7,"c":7.21,"v":128600},{"d":"2026-01-15","o":7.07,"h":7.74,"l":7.05,"c":7.12,"v":127200},{"d":"2026-01-16","o":7,"h":7.05,"l":6.6,"c":6.72,"v":202500},{"d":"2026-01-20","o":6.64,"h":6.74,"l":6.01,"c":6.38,"v":148600},{"d":"2026-01-21","o":6.11,"h":6.74,"l":6.06,"c":6.23,"v":159800},{"d":"2026-01-22","o":6.25,"h":6.7,"l":6.25,"c":6.42,"v":148500},{"d":"2026-01-23","o":6.71,"h":7.07,"l":6.43,"c":6.69,"v":137000},{"d":"2026-01-26","o":6.44,"h":6.55,"l":6,"c":6.06,"v":134200},{"d":"2026-01-27","o":6.27,"h":6.44,"l":6.1,"c":6.16,"v":94800},{"d":"2026-01-28","o":6.09,"h":6.33,"l":6.03,"c":6.1,"v":76500},{"d":"2026-01-29","o":6.04,"h":6.18,"l":5.6,"c":5.72,"v":91400},{"d":"2026-01-30","o":5.57,"h":5.84,"l":5.01,"c":5.09,"v":104200},{"d":"2026-02-02","o":5.02,"h":7.35,"l":5.02,"c":6.01,"v":711300},{"d":"2026-02-03","o":6.18,"h":6.25,"l":5.25,"c":5.41,"v":277200},{"d":"2026-02-04","o":5.5,"h":6.1,"l":5.1,"c":6.02,"v":107000},{"d":"2026-02-05","o":5.59,"h":6.19,"l":5.57,"c":6.06,"v":98100},{"d":"2026-02-06","o":6,"h":6.49,"l":5.84,"c":6.28,"v":61500},{"d":"2026-02-09","o":6.22,"h":6.28,"l":6.06,"c":6.07,"v":30600},{"d":"2026-02-10","o":5.92,"h":6.2,"l":5.92,"c":6.07,"v":17600},{"d":"2026-02-11","o":5.92,"h":6.18,"l":5.85,"c":6.13,"v":89300},{"d":"2026-02-12","o":5.92,"h":6.72,"l":5.65,"c":6.42,"v":145000},{"d":"2026-02-13","o":6.16,"h":6.61,"l":6.11,"c":6.25,"v":16200},{"d":"2026-02-17","o":6.2,"h":6.36,"l":6.11,"c":6.21,"v":18800},{"d":"2026-02-18","o":6.32,"h":7.06,"l":6.27,"c":6.64,"v":117600},{"d":"2026-02-19","o":6.56,"h":6.79,"l":6,"c":6,"v":36000},{"d":"2026-02-20","o":6.19,"h":6.26,"l":5.78,"c":5.81,"v":25700},{"d":"2026-02-23","o":5.9,"h":6.33,"l":5.8,"c":6.03,"v":17900},{"d":"2026-02-24","o":6.18,"h":6.94,"l":6.14,"c":6.64,"v":88600},{"d":"2026-02-25","o":6.6,"h":7,"l":6.51,"c":6.8,"v":87500},{"d":"2026-02-26","o":6.99,"h":7.75,"l":6.77,"c":7.46,"v":116400},{"d":"2026-02-27","o":7.54,"h":7.54,"l":6.82,"c":7.39,"v":62400},{"d":"2026-03-02","o":6.77,"h":7.25,"l":6.5,"c":7.16,"v":34400},{"d":"2026-03-03","o":6.61,"h":6.99,"l":6.31,"c":6.34,"v":75700},{"d":"2026-03-04","o":6.46,"h":7.13,"l":6.42,"c":6.71,"v":46400},{"d":"2026-03-05","o":6.7,"h":7.11,"l":6.23,"c":6.23,"v":24200},{"d":"2026-03-06","o":6.36,"h":6.6,"l":6.24,"c":6.3,"v":48800},{"d":"2026-03-09","o":6.38,"h":6.97,"l":6.11,"c":6.73,"v":80200},{"d":"2026-03-10","o":6.73,"h":7.3,"l":6.64,"c":7,"v":51200},{"d":"2026-03-11","o":7.02,"h":9.45,"l":6.9,"c":9.45,"v":869100},{"d":"2026-03-12","o":8.74,"h":8.83,"l":7.5,"c":8.39,"v":168900},{"d":"2026-03-13","o":8.41,"h":8.63,"l":7.92,"c":7.95,"v":88800},{"d":"2026-03-16","o":8.01,"h":9.3,"l":8.01,"c":8.33,"v":123300},{"d":"2026-03-17","o":8.34,"h":8.38,"l":7.57,"c":7.64,"v":79300},{"d":"2026-03-18","o":7.67,"h":8.02,"l":6.84,"c":6.84,"v":73100},{"d":"2026-03-19","o":7.01,"h":8.1,"l":6.88,"c":7.78,"v":60400},{"d":"2026-03-20","o":7.44,"h":7.95,"l":6.77,"c":6.86,"v":203900},{"d":"2026-03-23","o":7.21,"h":7.21,"l":6.3,"c":6.31,"v":86500},{"d":"2026-03-24","o":6.26,"h":6.42,"l":5.85,"c":6.08,"v":71400},{"d":"2026-03-25","o":6.24,"h":6.24,"l":5.92,"c":5.92,"v":33100},{"d":"2026-03-26","o":6.07,"h":6.12,"l":5.86,"c":6,"v":24800},{"d":"2026-03-27","o":6.08,"h":6.1,"l":5.63,"c":5.71,"v":25200},{"d":"2026-03-30","o":5.8,"h":5.8,"l":5.12,"c":5.36,"v":41600},{"d":"2026-03-31","o":5.37,"h":5.69,"l":5.27,"c":5.45,"v":31087},{"d":"2026-04-01","o":5.61,"h":6.47,"l":5.47,"c":6.05,"v":85312},{"d":"2026-04-02","o":5.87,"h":6.15,"l":5.56,"c":5.98,"v":27717},{"d":"2026-04-06","o":6.12,"h":6.15,"l":5.88,"c":5.93,"v":12640},{"d":"2026-04-07","o":5.91,"h":5.93,"l":5.69,"c":5.79,"v":20311},{"d":"2026-04-08","o":6.51,"h":6.59,"l":6.16,"c":6.32,"v":108100},{"d":"2026-04-09","o":6.46,"h":6.48,"l":6.1,"c":6.27,"v":21467},{"d":"2026-04-10","o":6.33,"h":6.35,"l":6.11,"c":6.25,"v":19830},{"d":"2026-04-13","o":6.24,"h":7,"l":6.11,"c":6.75,"v":57580},{"d":"2026-04-14","o":6.65,"h":6.93,"l":6.61,"c":6.73,"v":43083},{"d":"2026-04-15","o":6.65,"h":6.85,"l":6.41,"c":6.54,"v":41244},{"d":"2026-04-16","o":6.62,"h":6.81,"l":6.48,"c":6.73,"v":31597},{"d":"2026-04-17","o":6.65,"h":7,"l":6.5,"c":6.57,"v":34948},{"d":"2026-04-20","o":6.61,"h":7.74,"l":6.43,"c":7.1,"v":125951},{"d":"2026-04-21","o":7.1,"h":7.1,"l":6.61,"c":6.98,"v":44933},{"d":"2026-04-22","o":6.8,"h":7.77,"l":6.73,"c":7.1,"v":70440},{"d":"2026-04-23","o":7,"h":7.08,"l":6.56,"c":6.82,"v":53910},{"d":"2026-04-24","o":6.93,"h":7.05,"l":6.73,"c":6.73,"v":31617},{"d":"2026-04-27","o":7.2,"h":7.2,"l":6.73,"c":7.04,"v":42615},{"d":"2026-04-28","o":6.99,"h":7.22,"l":6.9,"c":6.98,"v":9723},{"d":"2026-04-29","o":7.11,"h":7.22,"l":6.75,"c":6.75,"v":31403},{"d":"2026-04-30","o":6.76,"h":6.91,"l":6.61,"c":6.62,"v":19345},{"d":"2026-05-01","o":6.73,"h":6.87,"l":6.53,"c":6.79,"v":43133},{"d":"2026-05-04","o":6.77,"h":6.84,"l":6.51,"c":6.51,"v":27067},{"d":"2026-05-05","o":6.52,"h":6.57,"l":6.12,"c":6.19,"v":24671},{"d":"2026-05-06","o":6.36,"h":6.49,"l":6.22,"c":6.33,"v":23345},{"d":"2026-05-07","o":6.34,"h":6.45,"l":5.47,"c":5.57,"v":100263},{"d":"2026-05-08","o":5.71,"h":6.01,"l":5.71,"c":5.98,"v":32406},{"d":"2026-05-11","o":5.83,"h":6.09,"l":5.5,"c":5.5,"v":85918},{"d":"2026-05-12","o":5.4,"h":5.4,"l":5.1,"c":5.18,"v":50863},{"d":"2026-05-13","o":5.47,"h":5.47,"l":4.86,"c":5.06,"v":43707},{"d":"2026-05-14","o":5.1,"h":5.44,"l":4.82,"c":5.28,"v":82252},{"d":"2026-05-15","o":5.03,"h":5.35,"l":5,"c":5,"v":33066},{"d":"2026-05-18","o":5.15,"h":5.18,"l":4.47,"c":4.57,"v":66438},{"d":"2026-05-19","o":4.52,"h":4.69,"l":4.4,"c":4.43,"v":30355}]