[{"d":"2025-04-03","o":9.98,"h":10,"l":9.97,"c":9.97,"v":700100},{"d":"2025-04-04","o":9.97,"h":9.98,"l":9.96,"c":9.97,"v":307000},{"d":"2025-04-07","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":176900},{"d":"2025-04-08","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":125300},{"d":"2025-04-09","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":5200},{"d":"2025-04-10","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":624900},{"d":"2025-04-11","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":2500},{"d":"2025-04-14","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":102800},{"d":"2025-04-15","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":3800},{"d":"2025-04-16","o":9.97,"h":9.97,"l":9.96,"c":9.97,"v":55800},{"d":"2025-04-17","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":324200},{"d":"2025-04-21","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":3300},{"d":"2025-04-22","o":9.97,"h":10.01,"l":9.96,"c":9.97,"v":1012100},{"d":"2025-04-23","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":1200},{"d":"2025-04-24","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":95200},{"d":"2025-04-25","o":9.98,"h":10,"l":9.97,"c":10,"v":1045700},{"d":"2025-04-28","o":10,"h":10,"l":10,"c":10,"v":68700},{"d":"2025-04-29","o":10,"h":10.03,"l":10,"c":10.03,"v":158200},{"d":"2025-04-30","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":326000},{"d":"2025-05-01","o":10.04,"h":10.06,"l":10.04,"c":10.06,"v":476100},{"d":"2025-05-02","o":10.06,"h":10.06,"l":10.04,"c":10.05,"v":363300},{"d":"2025-05-05","o":10.05,"h":10.05,"l":10.04,"c":10.05,"v":59300},{"d":"2025-05-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":188000},{"d":"2025-05-07","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":7000},{"d":"2025-05-08","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":203700},{"d":"2025-05-09","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":1500},{"d":"2025-05-12","o":10.07,"h":10.07,"l":10.05,"c":10.06,"v":6700},{"d":"2025-05-13","o":10.09,"h":10.09,"l":10.05,"c":10.08,"v":96800},{"d":"2025-05-14","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":30600},{"d":"2025-05-15","o":10.07,"h":10.08,"l":10.06,"c":10.08,"v":110500},{"d":"2025-05-16","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":1700},{"d":"2025-05-19","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":400},{"d":"2025-05-20","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1200},{"d":"2025-05-21","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":57600},{"d":"2025-05-22","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":800},{"d":"2025-05-23","o":10.08,"h":10.09,"l":10.08,"c":10.08,"v":16700},{"d":"2025-05-27","o":10.07,"h":10.09,"l":10.07,"c":10.09,"v":400},{"d":"2025-05-28","o":10.09,"h":10.11,"l":10.09,"c":10.09,"v":111800},{"d":"2025-05-29","o":10.11,"h":10.12,"l":10.11,"c":10.12,"v":32800},{"d":"2025-05-30","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":500},{"d":"2025-06-02","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":200},{"d":"2025-06-03","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":10100},{"d":"2025-06-04","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":5400},{"d":"2025-06-05","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":26400},{"d":"2025-06-06","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":11100},{"d":"2025-06-09","o":10.18,"h":10.19,"l":10.18,"c":10.18,"v":287200},{"d":"2025-06-10","o":10.19,"h":10.19,"l":10.18,"c":10.19,"v":4800},{"d":"2025-06-11","o":10.19,"h":10.19,"l":10.18,"c":10.19,"v":268600},{"d":"2025-06-12","o":10.19,"h":10.2,"l":10.19,"c":10.19,"v":346700},{"d":"2025-06-13","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":11200},{"d":"2025-06-16","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":1200},{"d":"2025-06-17","o":10.22,"h":10.22,"l":10.2,"c":10.21,"v":286100},{"d":"2025-06-18","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-06-20","o":10.19,"h":10.21,"l":10.19,"c":10.21,"v":900},{"d":"2025-06-23","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-06-24","o":10.16,"h":10.22,"l":10.16,"c":10.22,"v":1000},{"d":"2025-06-25","o":10.21,"h":10.21,"l":10.2,"c":10.21,"v":42800},{"d":"2025-06-26","o":10.19,"h":10.21,"l":10.19,"c":10.21,"v":900},{"d":"2025-06-27","o":10.12,"h":10.23,"l":10.12,"c":10.23,"v":217400},{"d":"2025-06-30","o":10.23,"h":10.24,"l":10.22,"c":10.23,"v":14100},{"d":"2025-07-01","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":75300},{"d":"2025-07-02","o":10.23,"h":10.23,"l":10.2,"c":10.22,"v":324200},{"d":"2025-07-03","o":10.2,"h":10.23,"l":10.2,"c":10.23,"v":800},{"d":"2025-07-07","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":200},{"d":"2025-07-08","o":10.23,"h":10.23,"l":10.21,"c":10.21,"v":8800},{"d":"2025-07-09","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":500},{"d":"2025-07-10","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":14200},{"d":"2025-07-11","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":47900},{"d":"2025-07-14","o":10.2,"h":10.22,"l":10.2,"c":10.21,"v":3100},{"d":"2025-07-15","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-07-16","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-07-17","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":200},{"d":"2025-07-18","o":10.21,"h":10.21,"l":10.2,"c":10.21,"v":48200},{"d":"2025-07-21","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":3600},{"d":"2025-07-22","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-07-23","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":5000},{"d":"2025-07-24","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-07-25","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-07-28","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2025-07-29","o":10.2,"h":10.23,"l":10.2,"c":10.22,"v":143200},{"d":"2025-07-30","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-31","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":12000},{"d":"2025-08-01","o":10.22,"h":10.22,"l":10.2,"c":10.2,"v":155000},{"d":"2025-08-04","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-08-05","o":10.23,"h":10.23,"l":10.2,"c":10.23,"v":263500},{"d":"2025-08-06","o":10.21,"h":10.23,"l":10.21,"c":10.23,"v":1100},{"d":"2025-08-07","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":3600},{"d":"2025-08-08","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":100},{"d":"2025-08-11","o":10.23,"h":10.23,"l":10.2,"c":10.2,"v":217900},{"d":"2025-08-12","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":300},{"d":"2025-08-13","o":10.21,"h":10.23,"l":10.19,"c":10.21,"v":10400},{"d":"2025-08-14","o":10.19,"h":10.22,"l":10.19,"c":10.19,"v":3200},{"d":"2025-08-15","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":25000},{"d":"2025-08-18","o":10.2,"h":10.22,"l":10.2,"c":10.21,"v":3800},{"d":"2025-08-19","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":6000},{"d":"2025-08-20","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":57000},{"d":"2025-08-21","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":5000},{"d":"2025-08-22","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2025-08-25","o":10.2,"h":10.22,"l":10.2,"c":10.22,"v":1100},{"d":"2025-08-26","o":10.21,"h":10.22,"l":10.2,"c":10.21,"v":463700},{"d":"2025-08-27","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":1100},{"d":"2025-08-28","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":5600},{"d":"2025-08-29","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-09-02","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":3100},{"d":"2025-09-03","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-09-04","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":341500},{"d":"2025-09-05","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":11400},{"d":"2025-09-08","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":184400},{"d":"2025-09-09","o":10.2,"h":10.2,"l":10.19,"c":10.2,"v":300000},{"d":"2025-09-10","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":1400},{"d":"2025-09-11","o":10.2,"h":10.26,"l":10.2,"c":10.25,"v":5700},{"d":"2025-09-12","o":10.21,"h":10.22,"l":10.2,"c":10.2,"v":2200},{"d":"2025-09-15","o":10.2,"h":10.2,"l":10.19,"c":10.2,"v":12100},{"d":"2025-09-16","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":200},{"d":"2025-09-17","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-09-18","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2025-09-19","o":10.22,"h":10.22,"l":10.2,"c":10.2,"v":5200},{"d":"2025-09-22","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-09-23","o":10.21,"h":10.22,"l":10.19,"c":10.21,"v":45500},{"d":"2025-09-24","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":200},{"d":"2025-09-25","o":10.26,"h":10.26,"l":10.21,"c":10.21,"v":5700},{"d":"2025-09-26","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-09-29","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-09-30","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-10-01","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-10-02","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-10-03","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-10-06","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-10-07","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-10-08","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":12400},{"d":"2025-10-09","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-10-10","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":4200},{"d":"2025-10-13","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":14400},{"d":"2025-10-14","o":10.49,"h":10.49,"l":10.31,"c":10.34,"v":40400},{"d":"2025-10-15","o":10.31,"h":10.36,"l":10.31,"c":10.36,"v":72400},{"d":"2025-10-16","o":10.34,"h":10.35,"l":10.34,"c":10.34,"v":9400},{"d":"2025-10-17","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":300},{"d":"2025-10-20","o":10.31,"h":10.35,"l":10.31,"c":10.35,"v":24900},{"d":"2025-10-21","o":10.33,"h":10.36,"l":10.33,"c":10.35,"v":12700},{"d":"2025-10-22","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-10-23","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":800},{"d":"2025-10-24","o":10.35,"h":10.37,"l":10.35,"c":10.37,"v":30400},{"d":"2025-10-27","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":2800},{"d":"2025-10-28","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":200},{"d":"2025-10-29","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":300},{"d":"2025-10-30","o":10.37,"h":10.37,"l":10.32,"c":10.36,"v":5300},{"d":"2025-10-31","o":10.32,"h":10.36,"l":10.32,"c":10.36,"v":500},{"d":"2025-11-03","o":10.36,"h":10.36,"l":10.32,"c":10.32,"v":5500},{"d":"2025-11-04","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":1500},{"d":"2025-11-05","o":10.36,"h":10.38,"l":10.36,"c":10.38,"v":10800},{"d":"2025-11-06","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":100},{"d":"2025-11-07","o":10.36,"h":10.38,"l":10.36,"c":10.38,"v":90200},{"d":"2025-11-10","o":10.35,"h":10.36,"l":10.35,"c":10.36,"v":2100},{"d":"2025-11-11","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2025-11-12","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2025-11-13","o":10.36,"h":10.36,"l":10.35,"c":10.35,"v":700},{"d":"2025-11-14","o":10.32,"h":10.38,"l":10.32,"c":10.38,"v":19500},{"d":"2025-11-17","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2025-11-18","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2025-11-19","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":35300},{"d":"2025-11-20","o":10.36,"h":10.39,"l":10.36,"c":10.36,"v":28800},{"d":"2025-11-21","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":900},{"d":"2025-11-24","o":10.4,"h":10.4,"l":10.34,"c":10.4,"v":600},{"d":"2025-11-25","o":10.36,"h":10.4,"l":10.36,"c":10.36,"v":26100},{"d":"2025-11-26","o":10.4,"h":10.4,"l":10.34,"c":10.39,"v":1600},{"d":"2025-11-28","o":10.41,"h":10.41,"l":10.34,"c":10.36,"v":600},{"d":"2025-12-01","o":10.4,"h":10.4,"l":10.36,"c":10.4,"v":1000},{"d":"2025-12-02","o":10.36,"h":10.4,"l":10.35,"c":10.35,"v":64400},{"d":"2025-12-03","o":10.36,"h":10.37,"l":10.36,"c":10.37,"v":25100},{"d":"2025-12-04","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2025-12-05","o":10.38,"h":10.38,"l":10.37,"c":10.37,"v":98100},{"d":"2025-12-08","o":10.41,"h":10.41,"l":10.38,"c":10.38,"v":7900},{"d":"2025-12-09","o":10.35,"h":10.4,"l":10.35,"c":10.38,"v":700},{"d":"2025-12-10","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":400},{"d":"2025-12-11","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":200},{"d":"2025-12-12","o":10.37,"h":10.37,"l":10.36,"c":10.36,"v":80900},{"d":"2025-12-15","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":200},{"d":"2025-12-16","o":10.38,"h":10.38,"l":10.35,"c":10.37,"v":800},{"d":"2025-12-17","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":100},{"d":"2025-12-18","o":10.37,"h":10.4,"l":10.37,"c":10.38,"v":68800},{"d":"2025-12-19","o":10.41,"h":10.42,"l":10.39,"c":10.4,"v":3000},{"d":"2025-12-22","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":2600},{"d":"2025-12-23","o":10.37,"h":10.38,"l":10.36,"c":10.36,"v":20900},{"d":"2025-12-24","o":10.4,"h":10.4,"l":10.35,"c":10.36,"v":54700},{"d":"2025-12-26","o":10.37,"h":10.39,"l":10.36,"c":10.39,"v":7900},{"d":"2025-12-29","o":10.4,"h":10.4,"l":10.37,"c":10.39,"v":6700},{"d":"2025-12-30","o":10.37,"h":10.4,"l":10.37,"c":10.37,"v":5800},{"d":"2025-12-31","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":900},{"d":"2026-01-02","o":10.37,"h":10.38,"l":10.35,"c":10.35,"v":28500},{"d":"2026-01-05","o":10.45,"h":10.45,"l":10.35,"c":10.35,"v":5700},{"d":"2026-01-06","o":10.35,"h":10.38,"l":10.35,"c":10.35,"v":3200},{"d":"2026-01-07","o":10.36,"h":10.38,"l":10.36,"c":10.36,"v":37000},{"d":"2026-01-08","o":10.35,"h":10.38,"l":10.35,"c":10.36,"v":2500},{"d":"2026-01-09","o":10.36,"h":10.42,"l":10.36,"c":10.41,"v":45700},{"d":"2026-01-12","o":10.37,"h":10.41,"l":10.36,"c":10.38,"v":42000},{"d":"2026-01-13","o":10.37,"h":10.42,"l":10.37,"c":10.42,"v":7800},{"d":"2026-01-14","o":10.42,"h":10.42,"l":10.38,"c":10.42,"v":60900},{"d":"2026-01-15","o":10.42,"h":10.46,"l":10.42,"c":10.45,"v":116800},{"d":"2026-01-16","o":10.46,"h":10.46,"l":10.45,"c":10.46,"v":2100},{"d":"2026-01-20","o":10.45,"h":10.47,"l":10.41,"c":10.46,"v":46200},{"d":"2026-01-21","o":10.48,"h":10.48,"l":10.46,"c":10.47,"v":84100},{"d":"2026-01-22","o":10.47,"h":10.56,"l":10.47,"c":10.56,"v":132500},{"d":"2026-01-23","o":10.55,"h":10.66,"l":10.54,"c":10.65,"v":190900},{"d":"2026-01-26","o":10.6,"h":10.7,"l":10.6,"c":10.68,"v":124500},{"d":"2026-01-27","o":10.68,"h":10.7,"l":10.62,"c":10.7,"v":117800},{"d":"2026-01-28","o":10.65,"h":10.7,"l":10.65,"c":10.67,"v":10800},{"d":"2026-01-29","o":10.65,"h":10.68,"l":10.58,"c":10.68,"v":36900},{"d":"2026-01-30","o":10.58,"h":10.65,"l":10.55,"c":10.65,"v":48000},{"d":"2026-02-02","o":10.52,"h":10.65,"l":10.52,"c":10.64,"v":75700},{"d":"2026-02-03","o":10.65,"h":10.66,"l":10.61,"c":10.64,"v":407400},{"d":"2026-02-04","o":10.62,"h":10.66,"l":10.6,"c":10.6,"v":108500},{"d":"2026-02-05","o":10.6,"h":10.6,"l":10.59,"c":10.6,"v":9100},{"d":"2026-02-06","o":10.59,"h":10.66,"l":10.59,"c":10.65,"v":3800},{"d":"2026-02-09","o":10.51,"h":10.65,"l":10.51,"c":10.65,"v":2000},{"d":"2026-02-10","o":10.56,"h":10.65,"l":10.56,"c":10.65,"v":200},{"d":"2026-02-11","o":10.5,"h":10.65,"l":10.5,"c":10.6,"v":800},{"d":"2026-02-12","o":10.5,"h":10.58,"l":10.5,"c":10.58,"v":1300},{"d":"2026-02-13","o":10.55,"h":10.58,"l":10.55,"c":10.58,"v":900},{"d":"2026-02-17","o":10.6,"h":10.6,"l":10.57,"c":10.57,"v":3100},{"d":"2026-02-18","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1500},{"d":"2026-02-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":24000},{"d":"2026-02-20","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-02-23","o":10.52,"h":10.55,"l":10.52,"c":10.55,"v":1700},{"d":"2026-02-24","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2026-02-25","o":10.54,"h":10.62,"l":10.54,"c":10.61,"v":10100},{"d":"2026-02-26","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2026-02-27","o":10.55,"h":10.56,"l":10.53,"c":10.53,"v":11400},{"d":"2026-03-02","o":10.52,"h":10.52,"l":10.45,"c":10.46,"v":25000},{"d":"2026-03-03","o":10.52,"h":10.52,"l":10.45,"c":10.45,"v":423400},{"d":"2026-03-04","o":10.49,"h":10.49,"l":10.44,"c":10.44,"v":122900},{"d":"2026-03-05","o":10.45,"h":10.45,"l":10.44,"c":10.45,"v":9500},{"d":"2026-03-06","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":400},{"d":"2026-03-09","o":10.44,"h":10.46,"l":10.44,"c":10.44,"v":400},{"d":"2026-03-10","o":10.44,"h":10.44,"l":10.42,"c":10.43,"v":34000},{"d":"2026-03-11","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":500},{"d":"2026-03-12","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2026-03-13","o":10.42,"h":10.47,"l":10.42,"c":10.47,"v":500},{"d":"2026-03-16","o":10.42,"h":10.43,"l":10.42,"c":10.42,"v":14300},{"d":"2026-03-17","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":1300},{"d":"2026-03-18","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":4800},{"d":"2026-03-19","o":10.44,"h":10.44,"l":10.43,"c":10.44,"v":79300},{"d":"2026-03-20","o":10.44,"h":10.46,"l":10.43,"c":10.44,"v":422100},{"d":"2026-03-23","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":100},{"d":"2026-03-24","o":10.42,"h":10.45,"l":10.42,"c":10.45,"v":500},{"d":"2026-03-25","o":10.41,"h":10.44,"l":10.41,"c":10.41,"v":1200},{"d":"2026-03-26","o":10.41,"h":10.46,"l":10.41,"c":10.41,"v":26600},{"d":"2026-03-27","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":100},{"d":"2026-03-30","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2026-03-31","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2026-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-02","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2026-04-06","o":0,"h":0,"l":0,"c":10.41,"v":4},{"d":"2026-04-07","o":10.42,"h":10.42,"l":10.41,"c":10.42,"v":25399},{"d":"2026-04-08","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2026-04-09","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2026-04-10","o":10.41,"h":10.43,"l":10.41,"c":10.43,"v":1261},{"d":"2026-04-13","o":10.44,"h":10.44,"l":10.43,"c":10.43,"v":9889},{"d":"2026-04-14","o":10.46,"h":10.46,"l":10.44,"c":10.44,"v":454},{"d":"2026-04-15","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":400},{"d":"2026-04-16","o":10.44,"h":10.46,"l":10.44,"c":10.46,"v":1197},{"d":"2026-04-17","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2026-04-20","o":10.46,"h":10.47,"l":10.45,"c":10.46,"v":9569},{"d":"2026-04-21","o":10.52,"h":10.61,"l":10.51,"c":10.61,"v":4542339},{"d":"2026-04-22","o":10.7,"h":10.7,"l":10.64,"c":10.67,"v":458507},{"d":"2026-04-23","o":10.68,"h":10.68,"l":10.54,"c":10.59,"v":85196},{"d":"2026-04-24","o":10.6,"h":10.65,"l":10.59,"c":10.62,"v":27674},{"d":"2026-04-27","o":10.64,"h":10.69,"l":10.63,"c":10.68,"v":134147},{"d":"2026-04-28","o":10.7,"h":10.7,"l":10.56,"c":10.64,"v":58420},{"d":"2026-04-29","o":10.66,"h":10.68,"l":10.65,"c":10.68,"v":141008},{"d":"2026-04-30","o":10.63,"h":10.67,"l":10.63,"c":10.65,"v":187850},{"d":"2026-05-01","o":10.65,"h":10.67,"l":10.65,"c":10.65,"v":122100},{"d":"2026-05-04","o":10.67,"h":10.67,"l":10.63,"c":10.64,"v":117494},{"d":"2026-05-05","o":10.65,"h":10.65,"l":10.61,"c":10.61,"v":7522},{"d":"2026-05-06","o":10.66,"h":10.89,"l":10.63,"c":10.83,"v":596352},{"d":"2026-05-07","o":10.81,"h":10.87,"l":10.79,"c":10.8,"v":370019},{"d":"2026-05-08","o":10.82,"h":10.82,"l":10.75,"c":10.8,"v":114609},{"d":"2026-05-11","o":10.8,"h":10.9,"l":10.79,"c":10.85,"v":515391},{"d":"2026-05-12","o":10.82,"h":10.85,"l":10.7,"c":10.76,"v":140596},{"d":"2026-05-13","o":10.8,"h":10.9,"l":10.75,"c":10.85,"v":284065},{"d":"2026-05-14","o":10.85,"h":10.95,"l":10.8,"c":10.9,"v":202414},{"d":"2026-05-15","o":10.85,"h":11.07,"l":10.84,"c":10.93,"v":762864},{"d":"2026-05-18","o":11.09,"h":11.12,"l":11.03,"c":11.03,"v":296149},{"d":"2026-05-19","o":11.03,"h":11.15,"l":10.92,"c":11.06,"v":594057}]