[{"d":"2024-01-03","o":10.06,"h":10.09,"l":10.05,"c":10.07,"v":158500},{"d":"2024-01-04","o":10.07,"h":10.09,"l":10.07,"c":10.09,"v":252800},{"d":"2024-01-05","o":10.07,"h":10.1,"l":10.07,"c":10.08,"v":213200},{"d":"2024-01-08","o":10.1,"h":10.11,"l":10.09,"c":10.09,"v":25000},{"d":"2024-01-09","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":17300},{"d":"2024-01-10","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":200},{"d":"2024-01-11","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":10900},{"d":"2024-01-12","o":10.09,"h":10.11,"l":10.09,"c":10.11,"v":55500},{"d":"2024-01-16","o":10.1,"h":10.12,"l":10.1,"c":10.1,"v":249200},{"d":"2024-01-17","o":10.11,"h":10.12,"l":10.1,"c":10.1,"v":5300},{"d":"2024-01-18","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":500300},{"d":"2024-01-19","o":10.1,"h":10.12,"l":10.1,"c":10.11,"v":46300},{"d":"2024-01-22","o":10.12,"h":10.13,"l":10.12,"c":10.13,"v":23300},{"d":"2024-01-23","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":25000},{"d":"2024-01-24","o":10.14,"h":10.14,"l":10.12,"c":10.12,"v":200},{"d":"2024-01-25","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2024-01-26","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2024-01-29","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2024-01-30","o":10.14,"h":10.14,"l":10.13,"c":10.13,"v":51200},{"d":"2024-01-31","o":10.13,"h":10.14,"l":10.12,"c":10.14,"v":22600},{"d":"2024-02-01","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":36500},{"d":"2024-02-02","o":10.13,"h":10.14,"l":10.13,"c":10.13,"v":32000},{"d":"2024-02-05","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2024-02-06","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":6400},{"d":"2024-02-07","o":10.14,"h":10.14,"l":10.13,"c":10.14,"v":84100},{"d":"2024-02-08","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":255700},{"d":"2024-02-09","o":10.14,"h":10.14,"l":10.13,"c":10.14,"v":4100},{"d":"2024-02-12","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2024-02-13","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":5400},{"d":"2024-02-14","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2024-02-15","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2024-02-16","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":87800},{"d":"2024-02-20","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":27400},{"d":"2024-02-21","o":10.14,"h":10.15,"l":10.13,"c":10.13,"v":343900},{"d":"2024-02-22","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":34700},{"d":"2024-02-23","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2024-02-26","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":31100},{"d":"2024-02-27","o":10.15,"h":10.15,"l":10.14,"c":10.15,"v":1561500},{"d":"2024-02-28","o":10.14,"h":10.14,"l":10.12,"c":10.13,"v":2001200},{"d":"2024-02-29","o":10.13,"h":10.14,"l":10.12,"c":10.14,"v":2076800},{"d":"2024-03-01","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":24700},{"d":"2024-03-04","o":10.14,"h":10.14,"l":10.13,"c":10.14,"v":18800},{"d":"2024-03-05","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":16500},{"d":"2024-03-06","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":126400},{"d":"2024-03-07","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":25000},{"d":"2024-03-08","o":10.15,"h":10.16,"l":10.13,"c":10.16,"v":285700},{"d":"2024-03-11","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":2700},{"d":"2024-03-12","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":22100},{"d":"2024-03-13","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":4900},{"d":"2024-03-14","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":348500},{"d":"2024-03-15","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":4500},{"d":"2024-03-18","o":10.15,"h":10.16,"l":10.14,"c":10.16,"v":336500},{"d":"2024-03-19","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":48800},{"d":"2024-03-20","o":10.14,"h":10.17,"l":10.14,"c":10.16,"v":29100},{"d":"2024-03-21","o":10.15,"h":10.17,"l":10.15,"c":10.17,"v":14200},{"d":"2024-03-22","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2024-03-25","o":10.16,"h":10.17,"l":10.16,"c":10.16,"v":137400},{"d":"2024-03-26","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":52000},{"d":"2024-03-27","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":75700},{"d":"2024-03-28","o":10.17,"h":10.17,"l":10.15,"c":10.15,"v":26200},{"d":"2024-04-01","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":11200},{"d":"2024-04-02","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1000},{"d":"2024-04-03","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":30600},{"d":"2024-04-04","o":10.17,"h":10.19,"l":10.17,"c":10.19,"v":248300},{"d":"2024-04-05","o":10.19,"h":10.19,"l":10.17,"c":10.17,"v":23300},{"d":"2024-04-08","o":10.17,"h":10.19,"l":10.17,"c":10.19,"v":62200},{"d":"2024-04-09","o":10.19,"h":10.19,"l":10.18,"c":10.19,"v":57600},{"d":"2024-04-10","o":10.18,"h":10.2,"l":10.18,"c":10.19,"v":58700},{"d":"2024-04-11","o":10.2,"h":10.2,"l":10.19,"c":10.2,"v":35300},{"d":"2024-04-12","o":10.21,"h":10.21,"l":10.2,"c":10.21,"v":8500},{"d":"2024-04-15","o":10.2,"h":10.22,"l":10.2,"c":10.22,"v":20100},{"d":"2024-04-16","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":1000},{"d":"2024-04-17","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2024-04-18","o":10.22,"h":10.22,"l":10.21,"c":10.22,"v":101000},{"d":"2024-04-19","o":10.2,"h":10.22,"l":10.2,"c":10.22,"v":2300},{"d":"2024-04-22","o":10.2,"h":10.22,"l":10.2,"c":10.21,"v":68100},{"d":"2024-04-23","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":6000},{"d":"2024-04-24","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":51800},{"d":"2024-04-25","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":49400},{"d":"2024-04-26","o":10.22,"h":10.23,"l":10.21,"c":10.23,"v":33300},{"d":"2024-04-29","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":137400},{"d":"2024-04-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-05-01","o":10.23,"h":10.24,"l":10.22,"c":10.23,"v":411400},{"d":"2024-05-02","o":10.22,"h":10.24,"l":10.22,"c":10.23,"v":51700},{"d":"2024-05-03","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":87300},{"d":"2024-05-06","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":3700},{"d":"2024-05-07","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":4200},{"d":"2024-05-08","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":171700},{"d":"2024-05-09","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":42700},{"d":"2024-05-10","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":3400},{"d":"2024-05-13","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1700},{"d":"2024-05-14","o":10.23,"h":10.23,"l":10.22,"c":10.23,"v":18300},{"d":"2024-05-15","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":52000},{"d":"2024-05-16","o":10.23,"h":10.24,"l":10.21,"c":10.23,"v":136800},{"d":"2024-05-17","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":5100},{"d":"2024-05-20","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":4400},{"d":"2024-05-21","o":10.22,"h":10.23,"l":10.22,"c":10.23,"v":111900},{"d":"2024-05-22","o":10.24,"h":10.25,"l":10.23,"c":10.24,"v":60700},{"d":"2024-05-23","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2024-05-24","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":18200},{"d":"2024-05-28","o":10.26,"h":10.27,"l":10.24,"c":10.26,"v":29900},{"d":"2024-05-29","o":10.26,"h":10.27,"l":10.26,"c":10.26,"v":2000},{"d":"2024-05-30","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":23300},{"d":"2024-05-31","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2024-06-03","o":10.26,"h":10.27,"l":10.26,"c":10.26,"v":26600},{"d":"2024-06-04","o":10.26,"h":10.27,"l":10.26,"c":10.26,"v":287500},{"d":"2024-06-05","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":4700},{"d":"2024-06-06","o":10.27,"h":10.27,"l":10.25,"c":10.26,"v":54900},{"d":"2024-06-07","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":500400},{"d":"2024-06-10","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":600},{"d":"2024-06-11","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":212200},{"d":"2024-06-12","o":10.26,"h":10.26,"l":10.24,"c":10.24,"v":70800},{"d":"2024-06-13","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":500},{"d":"2024-06-14","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":9400},{"d":"2024-06-17","o":10.24,"h":10.25,"l":10.24,"c":10.24,"v":3000},{"d":"2024-06-18","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":3500},{"d":"2024-06-20","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":93300},{"d":"2024-06-21","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":18600},{"d":"2024-06-24","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":13600},{"d":"2024-06-25","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":4200},{"d":"2024-06-26","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":755400},{"d":"2024-06-27","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":901500},{"d":"2024-06-28","o":10.27,"h":10.27,"l":10.24,"c":10.24,"v":5100},{"d":"2024-07-01","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":12100},{"d":"2024-07-02","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":400},{"d":"2024-07-03","o":10.26,"h":10.26,"l":10.25,"c":10.26,"v":66100},{"d":"2024-07-05","o":10.28,"h":10.28,"l":10.26,"c":10.26,"v":23900},{"d":"2024-07-08","o":10.27,"h":10.27,"l":10.26,"c":10.26,"v":18700},{"d":"2024-07-09","o":10.26,"h":10.27,"l":10.26,"c":10.27,"v":139200},{"d":"2024-07-10","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":200},{"d":"2024-07-11","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2024-07-12","o":10.26,"h":10.29,"l":10.26,"c":10.29,"v":6200},{"d":"2024-07-15","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":900},{"d":"2024-07-16","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":663100},{"d":"2024-07-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":4000},{"d":"2024-07-18","o":10.28,"h":10.28,"l":10.27,"c":10.28,"v":35100},{"d":"2024-07-19","o":10.29,"h":10.3,"l":10.28,"c":10.28,"v":28600},{"d":"2024-07-22","o":10.3,"h":10.31,"l":10.29,"c":10.29,"v":284100},{"d":"2024-07-23","o":10.31,"h":10.31,"l":10.29,"c":10.3,"v":93100},{"d":"2024-07-24","o":10.29,"h":10.32,"l":10.29,"c":10.31,"v":535700},{"d":"2024-07-25","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":19100},{"d":"2024-07-26","o":10.3,"h":10.32,"l":10.3,"c":10.31,"v":53400},{"d":"2024-07-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":31000},{"d":"2024-07-30","o":10.3,"h":10.33,"l":10.3,"c":10.31,"v":2358100},{"d":"2024-07-31","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":683000},{"d":"2024-08-01","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":201800},{"d":"2024-08-02","o":10.3,"h":10.34,"l":10.3,"c":10.31,"v":633300},{"d":"2024-08-05","o":10.3,"h":10.32,"l":10.3,"c":10.32,"v":5500},{"d":"2024-08-06","o":10.31,"h":10.33,"l":10.31,"c":10.32,"v":218000},{"d":"2024-08-07","o":10.33,"h":10.36,"l":10.31,"c":10.32,"v":889500},{"d":"2024-08-08","o":10.33,"h":10.33,"l":10.31,"c":10.32,"v":28900},{"d":"2024-08-09","o":10.32,"h":10.33,"l":10.32,"c":10.32,"v":168400},{"d":"2024-08-12","o":10.32,"h":10.32,"l":10.31,"c":10.32,"v":142400},{"d":"2024-08-13","o":10.33,"h":10.34,"l":10.33,"c":10.34,"v":500},{"d":"2024-08-14","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2024-08-15","o":10.32,"h":10.34,"l":10.32,"c":10.34,"v":5000},{"d":"2024-08-16","o":10.32,"h":10.33,"l":10.32,"c":10.33,"v":3700},{"d":"2024-08-19","o":10.35,"h":10.38,"l":10.34,"c":10.35,"v":294600},{"d":"2024-08-20","o":10.34,"h":10.38,"l":10.33,"c":10.34,"v":155900},{"d":"2024-08-21","o":10.35,"h":10.35,"l":10.33,"c":10.35,"v":82800},{"d":"2024-08-22","o":10.33,"h":10.35,"l":10.33,"c":10.35,"v":72300},{"d":"2024-08-23","o":10.34,"h":10.35,"l":10.34,"c":10.34,"v":208300},{"d":"2024-08-26","o":10.33,"h":10.34,"l":10.31,"c":10.34,"v":12100},{"d":"2024-08-27","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":11600},{"d":"2024-08-28","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":3500},{"d":"2024-08-29","o":10.33,"h":10.36,"l":10.33,"c":10.34,"v":4223100},{"d":"2024-08-30","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":1200},{"d":"2024-09-03","o":10.34,"h":10.35,"l":10.33,"c":10.35,"v":73600},{"d":"2024-09-04","o":10.35,"h":10.35,"l":10.33,"c":10.34,"v":236400},{"d":"2024-09-05","o":10.35,"h":10.35,"l":10.32,"c":10.33,"v":110600},{"d":"2024-09-06","o":10.34,"h":10.34,"l":10.33,"c":10.34,"v":99500},{"d":"2024-09-09","o":10.33,"h":10.34,"l":10.33,"c":10.34,"v":84900},{"d":"2024-09-10","o":10.34,"h":10.38,"l":10.34,"c":10.35,"v":483500},{"d":"2024-09-11","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":18900},{"d":"2024-09-12","o":10.33,"h":10.36,"l":10.33,"c":10.35,"v":2042900},{"d":"2024-09-13","o":10.35,"h":10.36,"l":10.33,"c":10.35,"v":71100},{"d":"2024-09-16","o":10.35,"h":10.37,"l":10.35,"c":10.35,"v":765400},{"d":"2024-09-17","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":1100},{"d":"2024-09-18","o":10.32,"h":10.36,"l":10.32,"c":10.35,"v":10600},{"d":"2024-09-19","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":251800},{"d":"2024-09-20","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":882600},{"d":"2024-09-23","o":10.36,"h":10.36,"l":10.35,"c":10.35,"v":6000},{"d":"2024-09-24","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":36400},{"d":"2024-09-25","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":2700},{"d":"2024-09-26","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":295400},{"d":"2024-09-27","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":200},{"d":"2024-09-30","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":19300},{"d":"2024-10-01","o":10.36,"h":10.36,"l":10.35,"c":10.35,"v":2700},{"d":"2024-10-02","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":151700},{"d":"2024-10-03","o":10.35,"h":10.36,"l":10.35,"c":10.36,"v":19300},{"d":"2024-10-04","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":16400},{"d":"2024-10-07","o":10.35,"h":10.39,"l":10.35,"c":10.39,"v":2119600},{"d":"2024-10-08","o":10.36,"h":10.39,"l":10.36,"c":10.37,"v":13700},{"d":"2024-10-09","o":10.36,"h":10.37,"l":10.36,"c":10.36,"v":9200},{"d":"2024-10-10","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":167400},{"d":"2024-10-11","o":10.36,"h":10.38,"l":10.36,"c":10.36,"v":34600},{"d":"2024-10-14","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":1400},{"d":"2024-10-15","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":61600},{"d":"2024-10-16","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2024-10-17","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":700},{"d":"2024-10-18","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":20000},{"d":"2024-10-21","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":8500},{"d":"2024-10-22","o":10.36,"h":10.38,"l":10.36,"c":10.38,"v":1263600},{"d":"2024-10-23","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":700400},{"d":"2024-10-24","o":10.37,"h":10.39,"l":10.37,"c":10.37,"v":788900},{"d":"2024-10-25","o":10.37,"h":10.4,"l":10.37,"c":10.4,"v":1200},{"d":"2024-10-28","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":3000},{"d":"2024-10-29","o":10.39,"h":10.42,"l":10.38,"c":10.38,"v":19500},{"d":"2024-10-30","o":10.38,"h":10.39,"l":10.38,"c":10.39,"v":5100},{"d":"2024-10-31","o":10.38,"h":10.39,"l":10.38,"c":10.39,"v":398200},{"d":"2024-11-01","o":10.39,"h":10.4,"l":10.39,"c":10.4,"v":234900},{"d":"2024-11-04","o":10.38,"h":10.4,"l":10.38,"c":10.4,"v":6700},{"d":"2024-11-05","o":10.39,"h":10.41,"l":10.39,"c":10.4,"v":888100},{"d":"2024-11-06","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":40500},{"d":"2024-11-07","o":10.39,"h":10.41,"l":10.39,"c":10.4,"v":3900},{"d":"2024-11-08","o":10.4,"h":10.41,"l":10.39,"c":10.41,"v":67500},{"d":"2024-11-11","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":10900},{"d":"2024-11-12","o":10.4,"h":10.43,"l":10.4,"c":10.43,"v":25400},{"d":"2024-11-13","o":10.43,"h":10.43,"l":10.41,"c":10.41,"v":50500},{"d":"2024-11-14","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-11-15","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":300},{"d":"2024-11-18","o":10.41,"h":10.42,"l":10.41,"c":10.42,"v":326800},{"d":"2024-11-19","o":10.42,"h":10.43,"l":10.42,"c":10.42,"v":127300},{"d":"2024-11-20","o":10.42,"h":10.43,"l":10.42,"c":10.43,"v":143200},{"d":"2024-11-21","o":10.42,"h":10.45,"l":10.42,"c":10.43,"v":171100},{"d":"2024-11-22","o":10.42,"h":10.43,"l":10.41,"c":10.43,"v":204600},{"d":"2024-11-25","o":10.42,"h":10.43,"l":10.42,"c":10.43,"v":41000},{"d":"2024-11-26","o":10.43,"h":10.43,"l":10.42,"c":10.42,"v":39200},{"d":"2024-11-27","o":10.42,"h":10.43,"l":10.42,"c":10.43,"v":91600},{"d":"2024-11-29","o":10.43,"h":10.43,"l":10.42,"c":10.42,"v":33800},{"d":"2024-12-02","o":10.43,"h":10.44,"l":10.42,"c":10.44,"v":47300},{"d":"2024-12-03","o":10.43,"h":10.44,"l":10.43,"c":10.43,"v":35200},{"d":"2024-12-04","o":10.43,"h":10.44,"l":10.42,"c":10.44,"v":91500},{"d":"2024-12-05","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":46100},{"d":"2024-12-06","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":290300},{"d":"2024-12-09","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":123800},{"d":"2024-12-10","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":82300},{"d":"2024-12-11","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":38900},{"d":"2024-12-12","o":10.43,"h":10.44,"l":10.42,"c":10.44,"v":35700},{"d":"2024-12-13","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":185300},{"d":"2024-12-16","o":10.43,"h":10.48,"l":10.43,"c":10.48,"v":59200},{"d":"2024-12-17","o":10.44,"h":10.45,"l":10.43,"c":10.45,"v":76500},{"d":"2024-12-18","o":10.45,"h":10.45,"l":10.44,"c":10.45,"v":39300},{"d":"2024-12-19","o":10.45,"h":10.48,"l":10.43,"c":10.48,"v":133600},{"d":"2024-12-20","o":10.45,"h":10.48,"l":10.45,"c":10.47,"v":218800},{"d":"2024-12-23","o":10.44,"h":10.48,"l":10.44,"c":10.47,"v":28000},{"d":"2024-12-24","o":10.46,"h":10.47,"l":10.45,"c":10.47,"v":221000},{"d":"2024-12-26","o":10.45,"h":10.46,"l":10.45,"c":10.46,"v":29300},{"d":"2024-12-27","o":10.46,"h":10.48,"l":10.45,"c":10.48,"v":85200},{"d":"2024-12-30","o":10.48,"h":10.5,"l":10.48,"c":10.5,"v":16900},{"d":"2024-12-31","o":10.49,"h":10.49,"l":10.48,"c":10.49,"v":2700},{"d":"2025-01-02","o":10.49,"h":10.5,"l":10.49,"c":10.49,"v":79700},{"d":"2025-01-03","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2025-01-06","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":1400},{"d":"2025-01-07","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":3700},{"d":"2025-01-08","o":10.49,"h":10.49,"l":10.48,"c":10.48,"v":6900},{"d":"2025-01-10","o":10.49,"h":10.5,"l":10.48,"c":10.5,"v":149100},{"d":"2025-01-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-01-14","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":11300},{"d":"2025-01-15","o":10.5,"h":10.5,"l":10.49,"c":10.49,"v":10200},{"d":"2025-01-16","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2025-01-17","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":300},{"d":"2025-01-21","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":8600},{"d":"2025-01-22","o":10.51,"h":10.54,"l":10.48,"c":10.48,"v":26100},{"d":"2025-01-23","o":10.51,"h":10.53,"l":10.51,"c":10.51,"v":8700},{"d":"2025-01-24","o":10.51,"h":10.52,"l":10.51,"c":10.51,"v":12300},{"d":"2025-01-27","o":10.54,"h":10.54,"l":10.51,"c":10.51,"v":10300},{"d":"2025-01-28","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":300},{"d":"2025-01-29","o":10.52,"h":10.53,"l":10.51,"c":10.51,"v":25100},{"d":"2025-01-30","o":10.51,"h":10.53,"l":10.51,"c":10.53,"v":5400},{"d":"2025-01-31","o":10.6,"h":10.6,"l":10.52,"c":10.52,"v":8300},{"d":"2025-02-03","o":10.54,"h":10.54,"l":10.52,"c":10.52,"v":8500},{"d":"2025-02-04","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":1600},{"d":"2025-02-05","o":10.52,"h":10.54,"l":10.52,"c":10.52,"v":27200},{"d":"2025-02-06","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":600},{"d":"2025-02-07","o":10.52,"h":10.54,"l":10.52,"c":10.54,"v":300},{"d":"2025-02-10","o":10.54,"h":10.54,"l":10.53,"c":10.53,"v":6800},{"d":"2025-02-11","o":10.53,"h":10.54,"l":10.53,"c":10.54,"v":154800},{"d":"2025-02-12","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":900},{"d":"2025-02-13","o":10.55,"h":10.57,"l":10.55,"c":10.57,"v":265100},{"d":"2025-02-14","o":10.55,"h":10.57,"l":10.55,"c":10.56,"v":6500},{"d":"2025-02-18","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":100},{"d":"2025-02-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2025-02-20","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":100},{"d":"2025-02-21","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2025-02-24","o":10.57,"h":10.57,"l":10.56,"c":10.56,"v":5500},{"d":"2025-02-25","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":100},{"d":"2025-02-26","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":2200},{"d":"2025-02-27","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":13900},{"d":"2025-02-28","o":10.6,"h":10.6,"l":10.57,"c":10.57,"v":700},{"d":"2025-03-03","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":139500},{"d":"2025-03-04","o":10.58,"h":10.58,"l":10.57,"c":10.57,"v":25000},{"d":"2025-03-05","o":10.57,"h":10.59,"l":10.57,"c":10.59,"v":84100},{"d":"2025-03-06","o":10.57,"h":10.6,"l":10.57,"c":10.6,"v":2900},{"d":"2025-03-07","o":10.58,"h":10.61,"l":10.57,"c":10.61,"v":8100},{"d":"2025-03-10","o":10.62,"h":10.62,"l":10.6,"c":10.6,"v":5000},{"d":"2025-03-11","o":10.59,"h":10.59,"l":10.58,"c":10.58,"v":1800},{"d":"2025-03-12","o":10.59,"h":10.62,"l":10.59,"c":10.62,"v":261700},{"d":"2025-03-13","o":10.61,"h":10.62,"l":10.61,"c":10.62,"v":35900},{"d":"2025-03-14","o":10.65,"h":10.65,"l":10.62,"c":10.62,"v":4000},{"d":"2025-03-17","o":10.6,"h":10.65,"l":10.6,"c":10.62,"v":6200},{"d":"2025-03-18","o":10.63,"h":10.65,"l":10.62,"c":10.65,"v":3800},{"d":"2025-03-19","o":10.64,"h":10.65,"l":10.63,"c":10.64,"v":7300},{"d":"2025-03-20","o":10.57,"h":10.65,"l":10.57,"c":10.63,"v":27700},{"d":"2025-03-21","o":10.61,"h":10.65,"l":10.61,"c":10.64,"v":2400},{"d":"2025-03-24","o":10.64,"h":10.65,"l":10.63,"c":10.64,"v":1900},{"d":"2025-03-25","o":10.64,"h":10.65,"l":10.64,"c":10.64,"v":400},{"d":"2025-03-26","o":10.64,"h":10.65,"l":10.63,"c":10.65,"v":33200},{"d":"2025-03-27","o":10.63,"h":10.64,"l":10.62,"c":10.63,"v":72000},{"d":"2025-03-28","o":10.64,"h":10.65,"l":10.64,"c":10.64,"v":146500},{"d":"2025-03-31","o":10.65,"h":10.67,"l":10.65,"c":10.67,"v":23600},{"d":"2025-04-01","o":10.68,"h":10.68,"l":10.65,"c":10.65,"v":24500},{"d":"2025-04-02","o":10.65,"h":10.68,"l":10.65,"c":10.66,"v":196000},{"d":"2025-04-03","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":29700},{"d":"2025-04-04","o":10.66,"h":10.67,"l":10.66,"c":10.66,"v":3300},{"d":"2025-04-07","o":10.68,"h":10.68,"l":10.66,"c":10.66,"v":6600},{"d":"2025-04-08","o":10.66,"h":10.68,"l":10.66,"c":10.66,"v":9000},{"d":"2025-04-09","o":10.66,"h":10.66,"l":10.65,"c":10.65,"v":3500},{"d":"2025-04-10","o":10.67,"h":10.68,"l":10.67,"c":10.68,"v":500},{"d":"2025-04-11","o":10.68,"h":10.68,"l":10.66,"c":10.68,"v":280600},{"d":"2025-04-14","o":10.67,"h":10.78,"l":10.65,"c":10.68,"v":329100},{"d":"2025-04-15","o":10.7,"h":10.7,"l":10.67,"c":10.69,"v":568400},{"d":"2025-04-16","o":10.68,"h":10.69,"l":10.66,"c":10.67,"v":26600},{"d":"2025-04-17","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1200},{"d":"2025-04-21","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1100},{"d":"2025-04-22","o":10.69,"h":10.69,"l":10.67,"c":10.67,"v":115700},{"d":"2025-04-23","o":10.7,"h":10.7,"l":10.67,"c":10.67,"v":5400},{"d":"2025-04-24","o":10.67,"h":10.68,"l":10.67,"c":10.67,"v":3800},{"d":"2025-04-25","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":800},{"d":"2025-04-28","o":10.68,"h":10.7,"l":10.68,"c":10.69,"v":1847300},{"d":"2025-04-29","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":992200},{"d":"2025-04-30","o":10.7,"h":10.71,"l":10.7,"c":10.7,"v":717700},{"d":"2025-05-01","o":10.7,"h":10.71,"l":10.7,"c":10.7,"v":400800},{"d":"2025-05-02","o":10.71,"h":10.72,"l":10.7,"c":10.7,"v":11900},{"d":"2025-05-05","o":10.7,"h":10.72,"l":10.7,"c":10.72,"v":1900},{"d":"2025-05-06","o":10.7,"h":10.73,"l":10.7,"c":10.72,"v":466200},{"d":"2025-05-07","o":10.73,"h":10.74,"l":10.72,"c":10.74,"v":388700},{"d":"2025-05-08","o":10.72,"h":10.74,"l":10.72,"c":10.74,"v":7800},{"d":"2025-05-09","o":10.75,"h":10.75,"l":10.74,"c":10.75,"v":2500},{"d":"2025-05-12","o":10.74,"h":10.74,"l":10.73,"c":10.73,"v":600},{"d":"2025-05-13","o":10.74,"h":10.74,"l":10.73,"c":10.73,"v":64000},{"d":"2025-05-14","o":10.72,"h":10.75,"l":10.71,"c":10.75,"v":35200},{"d":"2025-05-15","o":10.74,"h":10.74,"l":10.73,"c":10.74,"v":215500},{"d":"2025-05-16","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2025-05-19","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2025-05-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":700},{"d":"2025-05-21","o":10.74,"h":10.74,"l":10.73,"c":10.74,"v":662300},{"d":"2025-05-22","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":250300},{"d":"2025-05-23","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":400},{"d":"2025-05-27","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":800},{"d":"2025-05-28","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":200},{"d":"2025-05-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":200},{"d":"2025-05-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":29200},{"d":"2025-06-02","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-06-03","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-06-04","o":10.76,"h":10.76,"l":10.75,"c":10.76,"v":8500},{"d":"2025-06-05","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":1100},{"d":"2025-06-06","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":2700},{"d":"2025-06-09","o":10.79,"h":10.79,"l":10.78,"c":10.78,"v":14900},{"d":"2025-06-10","o":10.83,"h":10.83,"l":10.77,"c":10.77,"v":4100},{"d":"2025-06-11","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-12","o":10.79,"h":10.8,"l":10.79,"c":10.8,"v":1700},{"d":"2025-06-13","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2025-06-16","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":500},{"d":"2025-06-17","o":10.7,"h":10.78,"l":10.7,"c":10.77,"v":559200},{"d":"2025-06-18","o":10.8,"h":10.82,"l":10.8,"c":10.82,"v":166100},{"d":"2025-06-20","o":10.82,"h":10.93,"l":10.82,"c":10.82,"v":25800},{"d":"2025-06-23","o":10.82,"h":10.82,"l":10.81,"c":10.82,"v":1700},{"d":"2025-06-24","o":10.82,"h":10.89,"l":10.82,"c":10.82,"v":1100},{"d":"2025-06-25","o":10.85,"h":10.85,"l":10.81,"c":10.81,"v":315600},{"d":"2025-06-26","o":10.81,"h":10.83,"l":10.81,"c":10.83,"v":500},{"d":"2025-06-27","o":10.82,"h":10.84,"l":10.82,"c":10.84,"v":600},{"d":"2025-06-30","o":10.83,"h":10.85,"l":10.83,"c":10.85,"v":600},{"d":"2025-07-01","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":115100},{"d":"2025-07-02","o":10.84,"h":10.85,"l":10.83,"c":10.83,"v":29300},{"d":"2025-07-03","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":500},{"d":"2025-07-07","o":10.85,"h":10.85,"l":10.84,"c":10.85,"v":16600},{"d":"2025-07-08","o":10.84,"h":10.85,"l":10.84,"c":10.85,"v":6100},{"d":"2025-07-09","o":10.85,"h":10.85,"l":10.84,"c":10.84,"v":24900},{"d":"2025-07-10","o":10.85,"h":10.86,"l":10.85,"c":10.86,"v":265900},{"d":"2025-07-11","o":10.85,"h":10.86,"l":10.84,"c":10.85,"v":49500},{"d":"2025-07-14","o":10.85,"h":10.87,"l":10.84,"c":10.87,"v":118800},{"d":"2025-07-15","o":10.86,"h":10.86,"l":10.85,"c":10.85,"v":40400},{"d":"2025-07-16","o":10.85,"h":10.86,"l":10.85,"c":10.86,"v":2100},{"d":"2025-07-17","o":10.85,"h":10.87,"l":10.85,"c":10.87,"v":1900},{"d":"2025-07-18","o":10.87,"h":10.87,"l":10.86,"c":10.87,"v":233300},{"d":"2025-07-21","o":10.88,"h":10.88,"l":10.87,"c":10.88,"v":390100},{"d":"2025-07-22","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":400},{"d":"2025-07-23","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":89900},{"d":"2025-07-24","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":37600},{"d":"2025-07-25","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":3900},{"d":"2025-07-28","o":10.89,"h":10.89,"l":10.88,"c":10.89,"v":5600},{"d":"2025-07-29","o":10.88,"h":10.89,"l":10.88,"c":10.89,"v":7400},{"d":"2025-07-30","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":500},{"d":"2025-07-31","o":10.89,"h":10.89,"l":10.88,"c":10.88,"v":39600},{"d":"2025-08-01","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":600},{"d":"2025-08-04","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1100},{"d":"2025-08-05","o":10.89,"h":10.89,"l":10.87,"c":10.87,"v":1100},{"d":"2025-08-06","o":10.88,"h":10.89,"l":10.88,"c":10.88,"v":18300},{"d":"2025-08-07","o":10.87,"h":10.89,"l":10.87,"c":10.88,"v":21600},{"d":"2025-08-08","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":500},{"d":"2025-08-11","o":10.87,"h":10.88,"l":10.87,"c":10.88,"v":1400},{"d":"2025-08-12","o":10.87,"h":10.9,"l":10.87,"c":10.9,"v":1500},{"d":"2025-08-13","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-08-14","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-08-15","o":10.87,"h":10.9,"l":10.87,"c":10.9,"v":55200},{"d":"2025-08-18","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":700},{"d":"2025-08-19","o":10.88,"h":10.9,"l":10.87,"c":10.89,"v":2200},{"d":"2025-08-20","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1100},{"d":"2025-08-21","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":400},{"d":"2025-08-22","o":10.88,"h":10.9,"l":10.88,"c":10.9,"v":500},{"d":"2025-08-25","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2025-08-26","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":600},{"d":"2025-08-27","o":10.9,"h":10.92,"l":10.89,"c":10.89,"v":34200},{"d":"2025-08-28","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":600},{"d":"2025-08-29","o":10.89,"h":10.92,"l":10.89,"c":10.92,"v":1000},{"d":"2025-09-02","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":400},{"d":"2025-09-03","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":700},{"d":"2025-09-04","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2025-09-05","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2025-09-08","o":10.9,"h":10.91,"l":10.9,"c":10.91,"v":176800},{"d":"2025-09-09","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":1400},{"d":"2025-09-10","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":1300},{"d":"2025-09-11","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":500},{"d":"2025-09-12","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":600},{"d":"2025-09-15","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":600},{"d":"2025-09-16","o":10.94,"h":10.94,"l":10.91,"c":10.94,"v":8200},{"d":"2025-09-17","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":500},{"d":"2025-09-18","o":10.91,"h":10.94,"l":10.91,"c":10.94,"v":8400},{"d":"2025-09-19","o":10.94,"h":10.96,"l":10.93,"c":10.93,"v":4700},{"d":"2025-09-22","o":10.95,"h":10.95,"l":10.93,"c":10.93,"v":7500},{"d":"2025-09-23","o":10.92,"h":10.98,"l":10.92,"c":10.92,"v":5300},{"d":"2025-09-24","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":4300},{"d":"2025-09-25","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":600},{"d":"2025-09-26","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":600},{"d":"2025-09-29","o":10.93,"h":10.97,"l":10.93,"c":10.97,"v":800},{"d":"2025-09-30","o":10.93,"h":10.93,"l":10.91,"c":10.91,"v":43400},{"d":"2025-10-01","o":10.92,"h":10.93,"l":10.92,"c":10.92,"v":800},{"d":"2025-10-02","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":500},{"d":"2025-10-03","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":700},{"d":"2025-10-06","o":10.87,"h":10.97,"l":10.87,"c":10.97,"v":10600},{"d":"2025-10-07","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":1500},{"d":"2025-10-08","o":10.97,"h":10.97,"l":10.94,"c":10.94,"v":13900},{"d":"2025-10-09","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2025-10-10","o":11.01,"h":11.01,"l":10.98,"c":10.99,"v":1403900},{"d":"2025-10-13","o":10.97,"h":11.02,"l":10.97,"c":11.02,"v":23400},{"d":"2025-10-14","o":11,"h":11.01,"l":11,"c":11.01,"v":749600},{"d":"2025-10-15","o":11.02,"h":11.07,"l":11.02,"c":11.05,"v":2101700},{"d":"2025-10-16","o":11.05,"h":11.07,"l":11.02,"c":11.06,"v":302800},{"d":"2025-10-17","o":11.06,"h":11.08,"l":11.06,"c":11.07,"v":302000},{"d":"2025-10-20","o":11.07,"h":11.08,"l":11.07,"c":11.08,"v":4800},{"d":"2025-10-21","o":11.08,"h":11.11,"l":11.08,"c":11.1,"v":904100},{"d":"2025-10-22","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":600},{"d":"2025-10-23","o":11.12,"h":11.12,"l":11.11,"c":11.11,"v":15000},{"d":"2025-10-24","o":11.11,"h":11.12,"l":11.1,"c":11.1,"v":10900},{"d":"2025-10-27","o":11.12,"h":11.12,"l":11.09,"c":11.09,"v":5000},{"d":"2025-10-28","o":11.08,"h":11.11,"l":11.07,"c":11.1,"v":89600},{"d":"2025-10-29","o":11.08,"h":11.1,"l":11.08,"c":11.1,"v":15000},{"d":"2025-10-30","o":11.08,"h":11.08,"l":11.07,"c":11.07,"v":4900},{"d":"2025-10-31","o":11.08,"h":11.08,"l":11.07,"c":11.08,"v":23000},{"d":"2025-11-03","o":11.08,"h":11.09,"l":11.07,"c":11.08,"v":1221400},{"d":"2025-11-04","o":11.08,"h":11.09,"l":11,"c":11.07,"v":511000},{"d":"2025-11-05","o":11.05,"h":11.12,"l":11.05,"c":11.05,"v":2306700},{"d":"2025-11-06","o":11.07,"h":11.07,"l":11.05,"c":11.05,"v":500},{"d":"2025-11-07","o":11.11,"h":11.11,"l":11.05,"c":11.09,"v":500},{"d":"2025-11-10","o":11.11,"h":11.12,"l":11.07,"c":11.07,"v":2000},{"d":"2025-11-11","o":11.06,"h":11.08,"l":11.03,"c":11.06,"v":24300},{"d":"2025-11-12","o":11.08,"h":11.09,"l":11.08,"c":11.08,"v":352100},{"d":"2025-11-13","o":11.07,"h":11.1,"l":11.07,"c":11.07,"v":3700},{"d":"2025-11-14","o":11.08,"h":11.08,"l":11.07,"c":11.07,"v":111400},{"d":"2025-11-17","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":12800},{"d":"2025-11-18","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":200},{"d":"2025-11-19","o":11.07,"h":11.1,"l":11.07,"c":11.1,"v":600},{"d":"2025-11-20","o":11.07,"h":11.1,"l":11.07,"c":11.1,"v":200},{"d":"2025-11-21","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2025-11-24","o":11.07,"h":11.1,"l":11.07,"c":11.1,"v":1100},{"d":"2025-11-25","o":11.1,"h":11.14,"l":11.08,"c":11.14,"v":1800},{"d":"2025-11-26","o":11.14,"h":11.14,"l":11.09,"c":11.12,"v":211400},{"d":"2025-11-28","o":11.09,"h":11.14,"l":11.09,"c":11.12,"v":900},{"d":"2025-12-01","o":11.1,"h":11.14,"l":11.1,"c":11.12,"v":155800},{"d":"2025-12-02","o":11.05,"h":11.12,"l":11.05,"c":11.12,"v":200},{"d":"2025-12-03","o":11.02,"h":11.12,"l":11.02,"c":11.1,"v":39000},{"d":"2025-12-04","o":11.11,"h":11.11,"l":11.05,"c":11.1,"v":4400},{"d":"2025-12-05","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":4200},{"d":"2025-12-08","o":11.12,"h":11.13,"l":11.12,"c":11.12,"v":692700},{"d":"2025-12-09","o":11.13,"h":11.14,"l":11.13,"c":11.13,"v":330200},{"d":"2025-12-10","o":11.13,"h":11.15,"l":11.12,"c":11.15,"v":49500},{"d":"2025-12-11","o":11.15,"h":11.17,"l":11.13,"c":11.17,"v":17600},{"d":"2025-12-12","o":11.16,"h":11.17,"l":11.16,"c":11.17,"v":5500},{"d":"2025-12-15","o":11.13,"h":11.17,"l":11.13,"c":11.17,"v":176400},{"d":"2025-12-16","o":11.17,"h":11.17,"l":11.16,"c":11.17,"v":54600},{"d":"2025-12-17","o":11.17,"h":11.17,"l":11.16,"c":11.17,"v":10600},{"d":"2025-12-18","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":200},{"d":"2025-12-19","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":3000},{"d":"2025-12-22","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":15000},{"d":"2025-12-23","o":11.18,"h":11.18,"l":11.16,"c":11.16,"v":119500},{"d":"2025-12-24","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-12-26","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2025-12-29","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":2300},{"d":"2025-12-30","o":11.16,"h":11.19,"l":11.16,"c":11.19,"v":26000},{"d":"2025-12-31","o":11.12,"h":11.19,"l":11.12,"c":11.19,"v":25900},{"d":"2026-01-02","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":0},{"d":"2026-01-05","o":11.19,"h":11.19,"l":11.18,"c":11.18,"v":400},{"d":"2026-01-06","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":0},{"d":"2026-01-07","o":11.17,"h":11.18,"l":11.17,"c":11.17,"v":10400},{"d":"2026-01-08","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":300},{"d":"2026-01-09","o":11.19,"h":11.19,"l":11.17,"c":11.17,"v":306600},{"d":"2026-01-12","o":11.19,"h":11.22,"l":11.18,"c":11.19,"v":495600},{"d":"2026-01-13","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":200},{"d":"2026-01-14","o":11.19,"h":11.21,"l":11.19,"c":11.21,"v":2800},{"d":"2026-01-15","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":7000},{"d":"2026-01-16","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":150300},{"d":"2026-01-20","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":1200},{"d":"2026-01-21","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":250100},{"d":"2026-01-22","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2026-01-23","o":11.22,"h":11.22,"l":11.21,"c":11.21,"v":1306200},{"d":"2026-01-26","o":11.22,"h":11.22,"l":11.2,"c":11.2,"v":1200},{"d":"2026-01-27","o":11.15,"h":11.22,"l":11.15,"c":11.22,"v":1100},{"d":"2026-01-28","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":100},{"d":"2026-01-29","o":11.22,"h":11.22,"l":11.2,"c":11.22,"v":150900},{"d":"2026-01-30","o":11.21,"h":11.22,"l":11.2,"c":11.22,"v":150200},{"d":"2026-02-02","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":33400},{"d":"2026-02-03","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":100400},{"d":"2026-02-04","o":11.21,"h":11.23,"l":11.21,"c":11.23,"v":80700},{"d":"2026-02-05","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":1800},{"d":"2026-02-06","o":11.24,"h":11.24,"l":11.22,"c":11.22,"v":1600},{"d":"2026-02-09","o":11.24,"h":11.24,"l":11.22,"c":11.24,"v":900},{"d":"2026-02-10","o":11.24,"h":11.24,"l":11.24,"c":11.24,"v":300},{"d":"2026-02-11","o":11.21,"h":11.24,"l":11.21,"c":11.24,"v":5000},{"d":"2026-02-12","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":500},{"d":"2026-02-13","o":11.24,"h":11.24,"l":11.24,"c":11.24,"v":200},{"d":"2026-02-17","o":11.24,"h":11.24,"l":11.22,"c":11.23,"v":1400},{"d":"2026-02-18","o":11.22,"h":11.24,"l":11.22,"c":11.23,"v":270400},{"d":"2026-02-19","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":1800},{"d":"2026-02-20","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2026-02-23","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":5100},{"d":"2026-02-24","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":400},{"d":"2026-02-25","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":300},{"d":"2026-02-26","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-02-27","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-03-02","o":11.22,"h":11.22,"l":11.19,"c":11.19,"v":700},{"d":"2026-03-03","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":200},{"d":"2026-03-04","o":11.24,"h":11.24,"l":11.23,"c":11.23,"v":1300},{"d":"2026-03-05","o":11.22,"h":11.24,"l":11.2,"c":11.24,"v":600},{"d":"2026-03-06","o":11.2,"h":11.24,"l":11.2,"c":11.24,"v":700},{"d":"2026-03-09","o":11.24,"h":11.24,"l":11.2,"c":11.24,"v":1100},{"d":"2026-03-10","o":11.2,"h":11.26,"l":11.2,"c":11.26,"v":500},{"d":"2026-03-11","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":300},{"d":"2026-03-12","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":300},{"d":"2026-03-13","o":11.27,"h":11.27,"l":11.24,"c":11.24,"v":11100},{"d":"2026-03-16","o":11.26,"h":11.26,"l":11.21,"c":11.26,"v":800},{"d":"2026-03-17","o":11.22,"h":11.25,"l":11.22,"c":11.25,"v":200},{"d":"2026-03-18","o":11.21,"h":11.27,"l":11.21,"c":11.27,"v":400},{"d":"2026-03-19","o":11.21,"h":11.28,"l":11.21,"c":11.28,"v":1000},{"d":"2026-03-20","o":11.21,"h":11.28,"l":11.21,"c":11.28,"v":11400},{"d":"2026-03-23","o":11.21,"h":11.29,"l":11.21,"c":11.25,"v":1300},{"d":"2026-03-24","o":11.21,"h":11.24,"l":11.21,"c":11.24,"v":3600},{"d":"2026-03-25","o":11.24,"h":11.25,"l":11.21,"c":11.25,"v":6500},{"d":"2026-03-26","o":11.21,"h":11.28,"l":11.21,"c":11.28,"v":600},{"d":"2026-03-27","o":11.24,"h":11.28,"l":11.24,"c":11.28,"v":1500},{"d":"2026-03-30","o":11.24,"h":11.28,"l":11.24,"c":11.28,"v":300},{"d":"2026-03-31","o":11.24,"h":11.29,"l":11.24,"c":11.29,"v":404},{"d":"2026-04-01","o":11.24,"h":11.29,"l":11.24,"c":11.29,"v":1001},{"d":"2026-04-02","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2026-04-06","o":11.24,"h":11.28,"l":11.24,"c":11.28,"v":279},{"d":"2026-04-07","o":11.24,"h":11.29,"l":11.24,"c":11.29,"v":285},{"d":"2026-04-08","o":11.24,"h":11.29,"l":11.24,"c":11.29,"v":288},{"d":"2026-04-09","o":11.25,"h":11.29,"l":11.25,"c":11.29,"v":218},{"d":"2026-04-10","o":11.25,"h":11.29,"l":11.25,"c":11.29,"v":796},{"d":"2026-04-13","o":11.25,"h":11.3,"l":11.25,"c":11.3,"v":210},{"d":"2026-04-14","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":390},{"d":"2026-04-15","o":11.27,"h":11.32,"l":11.27,"c":11.32,"v":118},{"d":"2026-04-16","o":11.27,"h":11.33,"l":11.27,"c":11.33,"v":233},{"d":"2026-04-17","o":11.29,"h":11.29,"l":11.28,"c":11.29,"v":6478},{"d":"2026-04-20","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":643},{"d":"2026-04-21","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":159},{"d":"2026-04-22","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2026-04-23","o":11.28,"h":11.29,"l":11.28,"c":11.29,"v":92454},{"d":"2026-04-24","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2026-04-27","o":11.34,"h":11.34,"l":11.29,"c":11.29,"v":8980},{"d":"2026-04-28","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2026-04-29","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":3860},{"d":"2026-04-30","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2026-05-01","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":600008},{"d":"2026-05-04","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2026-05-05","o":11.3,"h":11.34,"l":11.3,"c":11.34,"v":480},{"d":"2026-05-06","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2026-05-07","o":11.34,"h":11.35,"l":11.33,"c":11.35,"v":352182},{"d":"2026-05-08","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":630},{"d":"2026-05-11","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":342},{"d":"2026-05-12","o":11.32,"h":11.35,"l":11.32,"c":11.35,"v":1636},{"d":"2026-05-13","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":4985},{"d":"2026-05-14","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2026-05-15","o":11.34,"h":11.34,"l":11.33,"c":11.33,"v":260145},{"d":"2026-05-18","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":17515}]