[{"d":"2025-07-30","o":10.01,"h":10.02,"l":9.99,"c":10.01,"v":9611700},{"d":"2025-07-31","o":10.01,"h":10.03,"l":10.01,"c":10.02,"v":238700},{"d":"2025-08-01","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":245400},{"d":"2025-08-04","o":10.03,"h":10.1,"l":10.02,"c":10.02,"v":376100},{"d":"2025-08-05","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":34400},{"d":"2025-08-06","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":67500},{"d":"2025-08-07","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":255500},{"d":"2025-08-08","o":10.03,"h":10.06,"l":10.03,"c":10.06,"v":20400},{"d":"2025-08-11","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2025-08-12","o":10.01,"h":10.05,"l":10.01,"c":10.04,"v":1000},{"d":"2025-08-13","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":1200},{"d":"2025-08-14","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":13800},{"d":"2025-08-15","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":16100},{"d":"2025-08-18","o":10.03,"h":10.03,"l":10.02,"c":10.03,"v":1400},{"d":"2025-08-19","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":3000},{"d":"2025-08-20","o":10.02,"h":10.03,"l":10.01,"c":10.03,"v":2400},{"d":"2025-08-21","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":79100},{"d":"2025-08-22","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":2100},{"d":"2025-08-25","o":10.03,"h":10.04,"l":10.02,"c":10.03,"v":281700},{"d":"2025-08-26","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":53800},{"d":"2025-08-27","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":40800},{"d":"2025-08-28","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":76400},{"d":"2025-08-29","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":36600},{"d":"2025-09-02","o":10.01,"h":10.04,"l":10.01,"c":10.04,"v":12000},{"d":"2025-09-03","o":10.03,"h":10.03,"l":10.01,"c":10.03,"v":731400},{"d":"2025-09-04","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":800},{"d":"2025-09-05","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":400},{"d":"2025-09-08","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":19900},{"d":"2025-09-09","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":200},{"d":"2025-09-10","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":900},{"d":"2025-09-11","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2025-09-12","o":10.01,"h":10.03,"l":10,"c":10.03,"v":315600},{"d":"2025-09-15","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-09-16","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-09-17","o":10.04,"h":10.05,"l":10.01,"c":10.05,"v":900},{"d":"2025-09-18","o":10.02,"h":10.02,"l":10.01,"c":10.02,"v":5200},{"d":"2025-09-19","o":10.04,"h":10.04,"l":10.02,"c":10.02,"v":400},{"d":"2025-09-22","o":10.04,"h":10.04,"l":10.01,"c":10.01,"v":2900},{"d":"2025-09-23","o":10.03,"h":10.03,"l":10.01,"c":10.03,"v":600},{"d":"2025-09-24","o":10.1,"h":10.1,"l":10.02,"c":10.08,"v":29600},{"d":"2025-09-25","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":500},{"d":"2025-09-26","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":900},{"d":"2025-09-29","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-09-30","o":10.03,"h":10.1,"l":9.98,"c":9.98,"v":2100},{"d":"2025-10-01","o":10.03,"h":10.07,"l":10.03,"c":10.07,"v":78800},{"d":"2025-10-02","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-10-03","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1900},{"d":"2025-10-06","o":10.08,"h":10.08,"l":10.06,"c":10.06,"v":6100},{"d":"2025-10-07","o":10.08,"h":10.08,"l":10.05,"c":10.05,"v":3900},{"d":"2025-10-08","o":10.08,"h":10.1,"l":10.08,"c":10.08,"v":81700},{"d":"2025-10-09","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2025-10-10","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":600},{"d":"2025-10-13","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-14","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2025-10-15","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-17","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-20","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-21","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-22","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-23","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":3700},{"d":"2025-10-24","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-10-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":3000},{"d":"2025-10-28","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":200},{"d":"2025-10-29","o":10.1,"h":10.35,"l":10.1,"c":10.35,"v":700},{"d":"2025-10-30","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-31","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-11-03","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-11-04","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-11-05","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-11-06","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-11-07","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":600},{"d":"2025-11-10","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-11-11","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-11-12","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-11-13","o":10.22,"h":10.22,"l":10.19,"c":10.19,"v":13600},{"d":"2025-11-14","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-11-17","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":5900},{"d":"2025-11-18","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":500},{"d":"2025-11-19","o":10.2,"h":10.2,"l":10.18,"c":10.18,"v":7200},{"d":"2025-11-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-11-21","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-11-24","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-11-25","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-11-26","o":10.49,"h":11,"l":10.3,"c":10.35,"v":15300},{"d":"2025-11-28","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-12-01","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-12-02","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-12-03","o":10.23,"h":10.23,"l":10.2,"c":10.23,"v":1000},{"d":"2025-12-04","o":10.22,"h":10.22,"l":10.19,"c":10.19,"v":5000},{"d":"2025-12-05","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2025-12-08","o":10.56,"h":10.6,"l":10.53,"c":10.53,"v":600},{"d":"2025-12-09","o":10.51,"h":10.51,"l":10.35,"c":10.35,"v":1800},{"d":"2025-12-10","o":10.39,"h":10.43,"l":10.39,"c":10.43,"v":600},{"d":"2025-12-11","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2025-12-12","o":10.35,"h":10.35,"l":10.34,"c":10.35,"v":700},{"d":"2025-12-15","o":10.3,"h":10.3,"l":10.27,"c":10.27,"v":1200},{"d":"2025-12-16","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":4000},{"d":"2025-12-18","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-19","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-22","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":1000},{"d":"2025-12-23","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":500},{"d":"2025-12-24","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":200},{"d":"2025-12-26","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":2700},{"d":"2025-12-29","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-12-30","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-12-31","o":10.25,"h":10.27,"l":10.25,"c":10.27,"v":1600},{"d":"2026-01-02","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-01-05","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":500},{"d":"2026-01-06","o":10.26,"h":10.3,"l":10.24,"c":10.3,"v":1200},{"d":"2026-01-07","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-08","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-09","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-12","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-13","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-14","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-15","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-16","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-20","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-21","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-22","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-01-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":400},{"d":"2026-01-26","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1000},{"d":"2026-01-27","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-01-28","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-01-29","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-01-30","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-02","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-03","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-04","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-05","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-06","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-09","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-11","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2026-02-12","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":400},{"d":"2026-02-13","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":200},{"d":"2026-02-17","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-02-18","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2026-02-19","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":500},{"d":"2026-02-20","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-23","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-24","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-25","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-26","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-02-27","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-03-02","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-03-03","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2026-03-04","o":10.49,"h":10.5,"l":10.49,"c":10.5,"v":700},{"d":"2026-03-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-09","o":10.51,"h":10.51,"l":10.5,"c":10.5,"v":4700},{"d":"2026-03-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":100},{"d":"2026-03-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-16","o":10.52,"h":10.54,"l":10.52,"c":10.54,"v":600},{"d":"2026-03-17","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-18","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-19","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-20","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-23","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2026-03-24","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":200},{"d":"2026-03-25","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-26","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-27","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-30","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-03-31","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-01","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-02","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-06","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":348},{"d":"2026-04-07","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2026-04-08","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":355},{"d":"2026-04-09","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2026-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-13","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2026-04-16","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2026-04-17","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":167},{"d":"2026-04-22","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2026-04-23","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2026-04-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":351},{"d":"2026-04-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-04-30","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-01","o":11.8,"h":11.96,"l":11.3,"c":11.96,"v":1339},{"d":"2026-05-04","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2026-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-06","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2026-05-07","o":10,"h":10,"l":10,"c":10,"v":823}]