[{"d":"2025-01-03","o":9.95,"h":9.98,"l":9.95,"c":9.95,"v":207500},{"d":"2025-01-06","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":463300},{"d":"2025-01-07","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":300},{"d":"2025-01-08","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":120500},{"d":"2025-01-10","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":400},{"d":"2025-01-13","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2025-01-14","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":102200},{"d":"2025-01-15","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":2400},{"d":"2025-01-16","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":142300},{"d":"2025-01-17","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2025-01-21","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2025-01-22","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2025-01-23","o":10,"h":10,"l":9.99,"c":9.99,"v":2300},{"d":"2025-01-24","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":4100},{"d":"2025-01-27","o":9.99,"h":9.99,"l":9.98,"c":9.99,"v":1700},{"d":"2025-01-28","o":9.99,"h":9.99,"l":9.98,"c":9.98,"v":55800},{"d":"2025-01-29","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2025-01-30","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":34100},{"d":"2025-01-31","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":134000},{"d":"2025-02-03","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2025-02-04","o":10,"h":10,"l":10,"c":10,"v":6200},{"d":"2025-02-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2025-02-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2025-02-07","o":10,"h":10.01,"l":9.99,"c":9.99,"v":174900},{"d":"2025-02-10","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":9000},{"d":"2025-02-11","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2025-02-12","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2025-02-13","o":10.51,"h":10.51,"l":9.99,"c":9.99,"v":700},{"d":"2025-02-14","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2025-02-18","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2025-02-19","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2025-02-20","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2025-02-21","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1300},{"d":"2025-02-24","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":10500},{"d":"2025-02-25","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2025-02-26","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":31000},{"d":"2025-02-27","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":330900},{"d":"2025-02-28","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":100},{"d":"2025-03-03","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-04","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":56000},{"d":"2025-03-05","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-03-06","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-03-07","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":172500},{"d":"2025-03-10","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":47000},{"d":"2025-03-11","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-12","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-13","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-14","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-17","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-18","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-19","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-03-20","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":900},{"d":"2025-03-21","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":2400},{"d":"2025-03-24","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-03-25","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-03-26","o":10.1,"h":10.1,"l":10.07,"c":10.07,"v":900},{"d":"2025-03-27","o":10.07,"h":10.07,"l":10.06,"c":10.07,"v":25600},{"d":"2025-03-28","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-03-31","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":900},{"d":"2025-04-01","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":1300},{"d":"2025-04-02","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2025-04-03","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":6200},{"d":"2025-04-04","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":4200},{"d":"2025-04-07","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-08","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":150000},{"d":"2025-04-09","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-10","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-11","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":9400},{"d":"2025-04-14","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-15","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-17","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2025-04-21","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":700},{"d":"2025-04-22","o":10.12,"h":10.12,"l":10.11,"c":10.11,"v":2700},{"d":"2025-04-23","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":2500},{"d":"2025-04-24","o":10.11,"h":10.12,"l":10.11,"c":10.12,"v":6800},{"d":"2025-04-25","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":2200},{"d":"2025-04-28","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":2100},{"d":"2025-04-29","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1900},{"d":"2025-04-30","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1800},{"d":"2025-05-01","o":10.12,"h":10.13,"l":10.11,"c":10.13,"v":8300},{"d":"2025-05-02","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1700},{"d":"2025-05-05","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":6000},{"d":"2025-05-06","o":10.14,"h":10.18,"l":10.14,"c":10.18,"v":8300},{"d":"2025-05-07","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":2100},{"d":"2025-05-08","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1400},{"d":"2025-05-09","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":5100},{"d":"2025-05-12","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":1700},{"d":"2025-05-13","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1500},{"d":"2025-05-14","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1100},{"d":"2025-05-15","o":10.15,"h":10.18,"l":10.15,"c":10.18,"v":36100},{"d":"2025-05-16","o":10.15,"h":10.18,"l":10.15,"c":10.18,"v":2200},{"d":"2025-05-19","o":10.18,"h":10.22,"l":10.17,"c":10.21,"v":26200},{"d":"2025-05-20","o":10.17,"h":10.19,"l":10.17,"c":10.19,"v":2600},{"d":"2025-05-21","o":10.17,"h":10.21,"l":10.17,"c":10.21,"v":5300},{"d":"2025-05-22","o":10.18,"h":10.22,"l":10.18,"c":10.22,"v":2400},{"d":"2025-05-23","o":10.17,"h":10.22,"l":10.17,"c":10.22,"v":2100},{"d":"2025-05-27","o":10.28,"h":10.28,"l":10.17,"c":10.21,"v":3100},{"d":"2025-05-28","o":10.18,"h":10.21,"l":10.17,"c":10.19,"v":2100},{"d":"2025-05-29","o":10.18,"h":10.18,"l":10.16,"c":10.16,"v":108200},{"d":"2025-05-30","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2025-06-02","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":4000},{"d":"2025-06-03","o":10.18,"h":10.2,"l":10.18,"c":10.2,"v":30100},{"d":"2025-06-04","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":29300},{"d":"2025-06-05","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-09","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-11","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-12","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-13","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-16","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-06-17","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1300},{"d":"2025-06-18","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3600},{"d":"2025-06-20","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-06-23","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-06-24","o":10.23,"h":10.25,"l":10.23,"c":10.25,"v":9500},{"d":"2025-06-25","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-06-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-06-27","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-06-30","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-07-01","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-07-02","o":10.21,"h":10.23,"l":10.21,"c":10.23,"v":900},{"d":"2025-07-03","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1900},{"d":"2025-07-07","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2025-07-08","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2025-07-09","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2025-07-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-07-11","o":10.24,"h":10.26,"l":10.24,"c":10.24,"v":400},{"d":"2025-07-14","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2800},{"d":"2025-07-15","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":45200},{"d":"2025-07-16","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1700},{"d":"2025-07-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-07-18","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":500},{"d":"2025-07-21","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-22","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-23","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":5000},{"d":"2025-07-24","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-25","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-28","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-29","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-30","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-07-31","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-08-01","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-08-04","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-08-05","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-08-06","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-08-07","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":500},{"d":"2025-08-08","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-11","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-12","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-13","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-14","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-15","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-18","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":2000},{"d":"2025-08-19","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":300},{"d":"2025-08-20","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-08-21","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-08-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1200},{"d":"2025-08-25","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-26","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-27","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":30000},{"d":"2025-08-28","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-08-29","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-02","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":100},{"d":"2025-09-03","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-04","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-05","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-08","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-09","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-10","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-11","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2025-09-12","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1100},{"d":"2025-09-15","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":4700},{"d":"2025-09-16","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2025-09-17","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2025-09-18","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2025-09-19","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":300},{"d":"2025-09-22","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2025-09-23","o":10.38,"h":10.38,"l":10.33,"c":10.33,"v":2000},{"d":"2025-09-24","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2025-09-25","o":10.33,"h":10.35,"l":10.33,"c":10.35,"v":3700},{"d":"2025-09-26","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":75000},{"d":"2025-09-29","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-09-30","o":10.34,"h":10.35,"l":10.34,"c":10.34,"v":3300},{"d":"2025-10-01","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":1200},{"d":"2025-10-02","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":14100},{"d":"2025-10-03","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2025-10-06","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":43000},{"d":"2025-10-07","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-08","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-09","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-10","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-13","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-14","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":2000},{"d":"2025-10-15","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":1000},{"d":"2025-10-16","o":10.35,"h":10.36,"l":10.35,"c":10.35,"v":73400},{"d":"2025-10-17","o":10.35,"h":10.36,"l":10.35,"c":10.36,"v":3300},{"d":"2025-10-20","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":1300},{"d":"2025-10-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-22","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":300},{"d":"2025-10-23","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-24","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-27","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-28","o":10.51,"h":10.51,"l":10.37,"c":10.37,"v":1000},{"d":"2025-10-29","o":10.51,"h":10.51,"l":10.37,"c":10.37,"v":1000},{"d":"2025-10-30","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":1000},{"d":"2025-10-31","o":10.51,"h":10.53,"l":10.38,"c":10.5,"v":9200},{"d":"2025-11-03","o":10.5,"h":11.9,"l":10.38,"c":11.11,"v":20500},{"d":"2025-11-04","o":11.05,"h":11.8,"l":11.05,"c":11.41,"v":5000},{"d":"2025-11-05","o":11.4,"h":12,"l":11.03,"c":11.21,"v":3200},{"d":"2025-11-06","o":11.2,"h":11.55,"l":10.7,"c":11.54,"v":2300},{"d":"2025-11-07","o":11.5,"h":11.74,"l":10.7,"c":11.32,"v":5000},{"d":"2025-11-10","o":11.65,"h":11.65,"l":10.75,"c":10.75,"v":2200},{"d":"2025-11-11","o":11.35,"h":11.35,"l":10.35,"c":10.82,"v":600},{"d":"2025-11-12","o":11.11,"h":11.4,"l":10.68,"c":11.1,"v":2800},{"d":"2025-11-13","o":10.52,"h":11.5,"l":10.38,"c":11.02,"v":5800},{"d":"2025-11-14","o":11.09,"h":11.2,"l":11.05,"c":11.05,"v":1800},{"d":"2025-11-17","o":11.2,"h":11.37,"l":11.2,"c":11.21,"v":1100},{"d":"2025-11-18","o":10.73,"h":10.97,"l":10.73,"c":10.9,"v":400},{"d":"2025-11-19","o":11.51,"h":11.51,"l":10.99,"c":11.11,"v":1400},{"d":"2025-11-20","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":300},{"d":"2025-11-21","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2025-11-24","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":400},{"d":"2025-11-25","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":600},{"d":"2025-11-26","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100},{"d":"2025-11-28","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2025-12-01","o":10.65,"h":10.7,"l":10.52,"c":10.52,"v":800},{"d":"2025-12-02","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2025-12-03","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2025-12-04","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2025-12-05","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2025-12-08","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":4500},{"d":"2025-12-09","o":10.45,"h":10.58,"l":10.45,"c":10.48,"v":279900},{"d":"2025-12-10","o":26,"h":63.98,"l":16.81,"c":16.81,"v":3187000},{"d":"2025-12-11","o":12.56,"h":14.49,"l":10.94,"c":13,"v":144700},{"d":"2025-12-12","o":11.71,"h":12.1,"l":10.94,"c":11,"v":27700},{"d":"2025-12-15","o":10.31,"h":11.2,"l":10.3,"c":10.55,"v":27900},{"d":"2025-12-16","o":10.55,"h":10.71,"l":10.34,"c":10.49,"v":10100},{"d":"2025-12-17","o":10.5,"h":10.57,"l":10.4,"c":10.46,"v":29200},{"d":"2025-12-18","o":10.4,"h":15.2,"l":10.4,"c":12,"v":161200},{"d":"2025-12-19","o":12.5,"h":13.81,"l":10.82,"c":13.81,"v":85700},{"d":"2025-12-22","o":12.68,"h":12.85,"l":12.07,"c":12.44,"v":17200},{"d":"2025-12-23","o":12,"h":30.28,"l":12,"c":16.1,"v":729000},{"d":"2025-12-24","o":14.76,"h":22.69,"l":12.68,"c":13.42,"v":286800},{"d":"2025-12-26","o":22.16,"h":56,"l":17.5,"c":24.01,"v":7435800},{"d":"2025-12-29","o":33.22,"h":36.99,"l":25.73,"c":27.58,"v":3086000},{"d":"2025-12-30","o":30.2,"h":31.12,"l":24.67,"c":27.58,"v":524800},{"d":"2025-12-31","o":30.16,"h":34.36,"l":22.48,"c":23.42,"v":515200},{"d":"2026-01-02","o":26.1,"h":26.1,"l":20,"c":21.63,"v":174200},{"d":"2026-01-05","o":19.51,"h":19.51,"l":15,"c":17.09,"v":154200},{"d":"2026-01-06","o":16.27,"h":16.58,"l":15.05,"c":15.99,"v":80000},{"d":"2026-01-07","o":15.67,"h":17.87,"l":15.15,"c":16.34,"v":75700},{"d":"2026-01-08","o":22.25,"h":23.5,"l":19.21,"c":21.37,"v":1141500},{"d":"2026-01-09","o":18.8,"h":19.18,"l":17.09,"c":17.75,"v":96100},{"d":"2026-01-12","o":18.95,"h":18.95,"l":16.01,"c":17.66,"v":458200},{"d":"2026-01-13","o":17.32,"h":17.99,"l":16.61,"c":17.1,"v":74900},{"d":"2026-01-14","o":17.25,"h":17.47,"l":16,"c":16.75,"v":46100},{"d":"2026-01-15","o":16.92,"h":17.57,"l":16.18,"c":16.18,"v":51600},{"d":"2026-01-16","o":15.49,"h":16.54,"l":14.51,"c":15.15,"v":47500},{"d":"2026-01-20","o":14.5,"h":14.57,"l":14.3,"c":14.43,"v":28000},{"d":"2026-01-21","o":14,"h":15.29,"l":13.82,"c":13.85,"v":39300},{"d":"2026-01-22","o":13.52,"h":13.89,"l":12.55,"c":12.55,"v":55000},{"d":"2026-01-23","o":12.3,"h":14.58,"l":12.23,"c":14,"v":65900},{"d":"2026-01-26","o":12.79,"h":13.51,"l":12.32,"c":12.33,"v":69500},{"d":"2026-01-27","o":12.98,"h":20.34,"l":12.98,"c":15.71,"v":999900},{"d":"2026-01-28","o":15.37,"h":16.41,"l":15.01,"c":15.58,"v":137100},{"d":"2026-01-29","o":14.85,"h":15.53,"l":13.21,"c":13.37,"v":59500},{"d":"2026-01-30","o":13.16,"h":14.68,"l":13.1,"c":14.05,"v":48600},{"d":"2026-02-02","o":13.31,"h":13.73,"l":12.55,"c":12.55,"v":48100},{"d":"2026-02-03","o":13.38,"h":16.35,"l":13.11,"c":14.58,"v":102500},{"d":"2026-02-04","o":14.08,"h":15.06,"l":13.11,"c":13.11,"v":67500},{"d":"2026-02-05","o":13.5,"h":14.26,"l":12.7,"c":12.7,"v":99900},{"d":"2026-02-06","o":12.72,"h":13.52,"l":12.72,"c":12.88,"v":34300},{"d":"2026-02-09","o":13,"h":13.51,"l":12.99,"c":12.99,"v":23700},{"d":"2026-02-10","o":12.92,"h":13.25,"l":12.48,"c":12.48,"v":44400},{"d":"2026-02-11","o":12.7,"h":12.98,"l":12.46,"c":12.88,"v":12300},{"d":"2026-02-12","o":12.21,"h":12.8,"l":12.21,"c":12.47,"v":8600},{"d":"2026-02-13","o":12.53,"h":12.71,"l":12.43,"c":12.5,"v":16600},{"d":"2026-02-17","o":12.55,"h":12.81,"l":12.18,"c":12.52,"v":13100},{"d":"2026-02-18","o":12.2,"h":12.71,"l":12.16,"c":12.17,"v":10700},{"d":"2026-02-19","o":12.2,"h":12.55,"l":12.17,"c":12.17,"v":8900},{"d":"2026-02-20","o":12.15,"h":12.31,"l":12.15,"c":12.3,"v":12300},{"d":"2026-02-23","o":12,"h":12,"l":11.69,"c":11.71,"v":12600},{"d":"2026-02-24","o":12.01,"h":12.48,"l":11.88,"c":12,"v":22300},{"d":"2026-02-25","o":12,"h":12.01,"l":11.8,"c":11.89,"v":7400},{"d":"2026-02-26","o":11.64,"h":12.03,"l":11.64,"c":11.94,"v":8300},{"d":"2026-02-27","o":11.6,"h":12,"l":11.6,"c":11.95,"v":8100},{"d":"2026-03-02","o":11.57,"h":11.9,"l":11.5,"c":11.9,"v":9200},{"d":"2026-03-03","o":11.62,"h":11.9,"l":11.6,"c":11.6,"v":7000},{"d":"2026-03-04","o":11.53,"h":11.75,"l":11.29,"c":11.6,"v":9000},{"d":"2026-03-05","o":11.31,"h":11.4,"l":11.16,"c":11.16,"v":6100},{"d":"2026-03-06","o":11.2,"h":11.39,"l":11.2,"c":11.2,"v":4000},{"d":"2026-03-09","o":11.11,"h":11.3,"l":10.71,"c":10.9,"v":13400},{"d":"2026-03-10","o":11.67,"h":11.87,"l":11.15,"c":11.15,"v":12400},{"d":"2026-03-11","o":11.62,"h":11.62,"l":11.24,"c":11.24,"v":4100},{"d":"2026-03-12","o":11.22,"h":11.66,"l":11.14,"c":11.14,"v":3900},{"d":"2026-03-13","o":11.49,"h":11.49,"l":10.85,"c":10.85,"v":5400},{"d":"2026-03-16","o":11,"h":11,"l":10.72,"c":10.77,"v":12100},{"d":"2026-03-17","o":10.85,"h":11.19,"l":10.8,"c":10.96,"v":5200},{"d":"2026-03-18","o":11.34,"h":11.34,"l":10.86,"c":10.91,"v":3200},{"d":"2026-03-19","o":11.06,"h":11.1,"l":10.95,"c":11,"v":2700},{"d":"2026-03-20","o":10.97,"h":10.97,"l":10.78,"c":10.89,"v":3900},{"d":"2026-03-23","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":1700},{"d":"2026-03-24","o":10.95,"h":10.95,"l":10.8,"c":10.86,"v":3600},{"d":"2026-03-25","o":10.92,"h":10.96,"l":10.75,"c":10.84,"v":7000},{"d":"2026-03-26","o":10.91,"h":11.06,"l":10.91,"c":10.94,"v":4300},{"d":"2026-03-27","o":10.7,"h":10.81,"l":10.63,"c":10.7,"v":4700},{"d":"2026-03-30","o":10.77,"h":10.85,"l":10.77,"c":10.82,"v":3900},{"d":"2026-03-31","o":10.8,"h":10.91,"l":10.8,"c":10.82,"v":3949},{"d":"2026-04-01","o":10.72,"h":10.96,"l":10.7,"c":10.96,"v":3015},{"d":"2026-04-02","o":10.84,"h":10.84,"l":10.77,"c":10.77,"v":941},{"d":"2026-04-06","o":10.9,"h":10.95,"l":10.72,"c":10.94,"v":3027},{"d":"2026-04-07","o":10.76,"h":10.94,"l":10.75,"c":10.94,"v":4926},{"d":"2026-04-08","o":11.1,"h":11.1,"l":10.94,"c":10.94,"v":3984},{"d":"2026-04-09","o":11.1,"h":15.55,"l":11,"c":12.8,"v":223760},{"d":"2026-04-10","o":12.49,"h":12.69,"l":11.41,"c":11.72,"v":51157},{"d":"2026-04-13","o":11.36,"h":11.5,"l":11.19,"c":11.19,"v":6571},{"d":"2026-04-14","o":11.1,"h":12.39,"l":11.1,"c":11.78,"v":30386},{"d":"2026-04-15","o":11.79,"h":11.79,"l":11.27,"c":11.54,"v":4773},{"d":"2026-04-16","o":11.5,"h":11.62,"l":11.27,"c":11.27,"v":4421},{"d":"2026-04-17","o":11.17,"h":11.17,"l":11.01,"c":11.01,"v":2658},{"d":"2026-04-20","o":11.08,"h":11.16,"l":11.08,"c":11.16,"v":1692},{"d":"2026-04-21","o":11.25,"h":11.47,"l":11.1,"c":11.1,"v":2188},{"d":"2026-04-22","o":11.3,"h":12.05,"l":11.24,"c":11.57,"v":17112},{"d":"2026-04-23","o":11.4,"h":11.69,"l":11.03,"c":11.03,"v":8499},{"d":"2026-04-24","o":11.42,"h":11.42,"l":11.04,"c":11.05,"v":4161},{"d":"2026-04-27","o":11.02,"h":11.07,"l":11.02,"c":11.07,"v":1229},{"d":"2026-04-28","o":11.13,"h":11.68,"l":11.04,"c":11.04,"v":12030},{"d":"2026-04-29","o":11.24,"h":12.9,"l":11.24,"c":12,"v":90954},{"d":"2026-04-30","o":11.55,"h":12.29,"l":11.5,"c":11.7,"v":18720},{"d":"2026-05-01","o":11.65,"h":12,"l":11.65,"c":11.97,"v":6223},{"d":"2026-05-04","o":11.55,"h":11.88,"l":11.55,"c":11.55,"v":3817},{"d":"2026-05-05","o":11.5,"h":11.5,"l":11.36,"c":11.45,"v":3945},{"d":"2026-05-06","o":11.5,"h":11.6,"l":11.5,"c":11.5,"v":3149},{"d":"2026-05-07","o":11.37,"h":11.47,"l":11.37,"c":11.4,"v":2252},{"d":"2026-05-08","o":11.22,"h":11.76,"l":11.22,"c":11.64,"v":9204},{"d":"2026-05-11","o":11.35,"h":11.71,"l":11.35,"c":11.36,"v":7910},{"d":"2026-05-12","o":11.23,"h":11.57,"l":11.22,"c":11.3,"v":4746},{"d":"2026-05-13","o":11.31,"h":11.31,"l":11,"c":11.3,"v":4779},{"d":"2026-05-14","o":11.23,"h":11.53,"l":11.2,"c":11.53,"v":3467},{"d":"2026-05-15","o":11.11,"h":11.3,"l":11.11,"c":11.12,"v":1172},{"d":"2026-05-18","o":11.05,"h":11.77,"l":11.05,"c":11.43,"v":2678},{"d":"2026-05-19","o":11.12,"h":11.2,"l":11.12,"c":11.2,"v":1704}]