[{"d":"2023-12-04","o":10.21,"h":10.23,"l":10.15,"c":10.15,"v":6856200},{"d":"2023-12-05","o":10.14,"h":10.17,"l":10.14,"c":10.16,"v":417400},{"d":"2023-12-06","o":10.17,"h":10.17,"l":10.16,"c":10.16,"v":70300},{"d":"2023-12-07","o":10.17,"h":10.17,"l":10.16,"c":10.16,"v":18000},{"d":"2023-12-08","o":10.17,"h":10.17,"l":10.15,"c":10.16,"v":50900},{"d":"2023-12-11","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":32800},{"d":"2023-12-12","o":10.16,"h":10.17,"l":10.16,"c":10.16,"v":31600},{"d":"2023-12-13","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":500},{"d":"2023-12-14","o":10.15,"h":10.17,"l":10.15,"c":10.17,"v":209500},{"d":"2023-12-15","o":10.17,"h":10.17,"l":10.16,"c":10.16,"v":158500},{"d":"2023-12-18","o":10.17,"h":10.19,"l":10.17,"c":10.17,"v":306500},{"d":"2023-12-19","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":165000},{"d":"2023-12-20","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":211800},{"d":"2023-12-21","o":10.17,"h":10.19,"l":10.17,"c":10.19,"v":105100},{"d":"2023-12-22","o":10.18,"h":10.2,"l":10.18,"c":10.19,"v":5000},{"d":"2023-12-26","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-12-27","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":2800},{"d":"2023-12-28","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-12-29","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":3000},{"d":"2024-01-02","o":10.2,"h":10.22,"l":10.2,"c":10.22,"v":3100},{"d":"2024-01-03","o":10.24,"h":10.25,"l":10.23,"c":10.24,"v":8300},{"d":"2024-01-04","o":10.23,"h":10.25,"l":10.23,"c":10.24,"v":59900},{"d":"2024-01-05","o":10.26,"h":10.26,"l":10.25,"c":10.25,"v":13600},{"d":"2024-01-08","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":800},{"d":"2024-01-09","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":71800},{"d":"2024-01-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":27700},{"d":"2024-01-11","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-01-12","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2024-01-16","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":900},{"d":"2024-01-17","o":10.28,"h":10.3,"l":10.28,"c":10.3,"v":32700},{"d":"2024-01-18","o":10.28,"h":10.3,"l":10.28,"c":10.3,"v":600},{"d":"2024-01-19","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":500},{"d":"2024-01-22","o":10.34,"h":10.35,"l":10.31,"c":10.34,"v":250100},{"d":"2024-01-23","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":38300},{"d":"2024-01-24","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-01-25","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-01-26","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-01-29","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":5400},{"d":"2024-01-30","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-01-31","o":10.66,"h":11.31,"l":10.34,"c":10.46,"v":2000},{"d":"2024-02-01","o":11.1,"h":11.1,"l":10.34,"c":10.37,"v":6100},{"d":"2024-02-02","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2024-02-05","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-02-06","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-02-07","o":10.36,"h":10.53,"l":10.35,"c":10.53,"v":2000},{"d":"2024-02-08","o":10.47,"h":10.52,"l":10.34,"c":10.34,"v":1200},{"d":"2024-02-09","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-02-12","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-02-13","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-02-14","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-02-15","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-02-16","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-02-20","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2024-02-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-02-22","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-02-23","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-02-26","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":500},{"d":"2024-02-27","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-02-28","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-02-29","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":500},{"d":"2024-03-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-03-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-03-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-03-07","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":10800},{"d":"2024-03-08","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-11","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":40000},{"d":"2024-03-12","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-13","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-14","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-15","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-18","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2024-03-19","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2024-03-20","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2024-03-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2024-03-22","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":200},{"d":"2024-03-25","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2024-03-26","o":10.55,"h":11.41,"l":10.4,"c":10.4,"v":2600},{"d":"2024-03-27","o":10.89,"h":11.63,"l":10.5,"c":10.66,"v":3900},{"d":"2024-03-28","o":10.93,"h":11.39,"l":10.84,"c":10.87,"v":2000},{"d":"2024-04-01","o":11.25,"h":11.25,"l":11.02,"c":11.02,"v":300},{"d":"2024-04-02","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":500},{"d":"2024-04-03","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-04-04","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-04-05","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":400},{"d":"2024-04-08","o":10.56,"h":10.56,"l":10.55,"c":10.55,"v":700},{"d":"2024-04-09","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-04-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-04-11","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":100},{"d":"2024-04-12","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-04-15","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-04-16","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-04-17","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-04-18","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-04-19","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":100},{"d":"2024-04-22","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":100},{"d":"2024-04-23","o":10.5,"h":10.5,"l":10.47,"c":10.47,"v":500},{"d":"2024-04-24","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-04-25","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-04-26","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-04-29","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2024-04-30","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":200},{"d":"2024-05-01","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-05-02","o":10.31,"h":10.4,"l":10.31,"c":10.4,"v":900},{"d":"2024-05-03","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-05-06","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-05-07","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2024-05-08","o":10.4,"h":10.41,"l":10.4,"c":10.41,"v":800},{"d":"2024-05-09","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-05-10","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-05-13","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-05-14","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-05-15","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2024-05-16","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2024-05-17","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2024-05-20","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":100},{"d":"2024-05-21","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2024-05-22","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":100},{"d":"2024-05-23","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-05-24","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-05-28","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-05-29","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-05-30","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-05-31","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-06-03","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-06-04","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":100},{"d":"2024-06-05","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":100},{"d":"2024-06-06","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2024-06-07","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100},{"d":"2024-06-10","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100},{"d":"2024-06-11","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100},{"d":"2024-06-12","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-06-13","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-06-14","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-06-17","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-06-18","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-06-20","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100},{"d":"2024-06-21","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2024-06-24","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":205500},{"d":"2024-06-25","o":10.55,"h":10.56,"l":10.55,"c":10.56,"v":79700},{"d":"2024-06-26","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-06-27","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-06-28","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-07-01","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-07-02","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-07-03","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-07-05","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":100},{"d":"2024-07-08","o":10.56,"h":10.56,"l":10.55,"c":10.55,"v":200},{"d":"2024-07-09","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-11","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-12","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-15","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":200},{"d":"2024-07-16","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-22","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2024-07-23","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":100},{"d":"2024-07-24","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-07-25","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":100},{"d":"2024-07-26","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-07-29","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-07-30","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-07-31","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-01","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-02","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-05","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-06","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-07","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-08","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-09","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-12","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-13","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-14","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-15","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-16","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-19","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-20","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-21","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-08-22","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":209500},{"d":"2024-08-23","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-08-26","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-08-27","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-08-28","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-08-29","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-08-30","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-03","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-04","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-05","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-06","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-09","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-10","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-11","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-12","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-13","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-16","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-17","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-18","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-19","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-20","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-23","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-24","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2024-09-25","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":1600},{"d":"2024-09-26","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-09-27","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-09-30","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-01","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-02","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-03","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-04","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-07","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-08","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-09","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-10","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-11","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-14","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-15","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-10-16","o":10.55,"h":10.55,"l":10.51,"c":10.53,"v":3400},{"d":"2024-10-17","o":10.51,"h":12.06,"l":10.51,"c":11.12,"v":29900},{"d":"2024-10-18","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2024-10-21","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2024-10-22","o":11.68,"h":12.69,"l":10.99,"c":11.33,"v":1400},{"d":"2024-10-23","o":10.98,"h":11.1,"l":10.98,"c":11.1,"v":1100},{"d":"2024-10-24","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-10-25","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-10-28","o":11.14,"h":11.94,"l":10.8,"c":10.91,"v":15400},{"d":"2024-10-29","o":10.8,"h":11,"l":10.66,"c":11,"v":7700},{"d":"2024-10-30","o":10.79,"h":10.79,"l":10.7,"c":10.75,"v":400},{"d":"2024-10-31","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-01","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-04","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-05","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-06","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-07","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-08","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-14","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-18","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-19","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-25","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-26","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-27","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-11-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-12-02","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":100},{"d":"2024-12-03","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-12-04","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-12-05","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-12-06","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-12-09","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-12-10","o":10.79,"h":11.03,"l":10.79,"c":11.03,"v":600},{"d":"2024-12-11","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":300},{"d":"2024-12-12","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-13","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-16","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-17","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-18","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-19","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-20","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-23","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-24","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-26","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-27","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-30","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-12-31","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-02","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-03","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-06","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-07","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-08","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-10","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-13","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-14","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-15","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-16","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-17","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-21","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-22","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-23","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-24","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-01-27","o":11.2,"h":11.2,"l":10.75,"c":10.75,"v":300},{"d":"2025-01-28","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-01-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-01-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-01-31","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-02-03","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-02-04","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-02-05","o":11.3,"h":11.3,"l":11.2,"c":11.2,"v":500},{"d":"2025-02-06","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2025-02-07","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2025-02-10","o":11.2,"h":11.2,"l":11.01,"c":11.01,"v":200},{"d":"2025-02-11","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":100},{"d":"2025-02-12","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-13","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-14","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-18","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-19","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-20","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-21","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-24","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-25","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-26","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-27","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-02-28","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-03","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-04","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-05","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-06","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-07","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-10","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-11","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-12","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-13","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-14","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-17","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-18","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2025-03-19","o":11.5,"h":12.35,"l":11.24,"c":11.49,"v":6700},{"d":"2025-03-20","o":11.49,"h":11.49,"l":11.49,"c":11.49,"v":0},{"d":"2025-03-21","o":12,"h":12.9,"l":11.15,"c":11.21,"v":11200},{"d":"2025-03-24","o":11.39,"h":11.39,"l":11.21,"c":11.25,"v":1700},{"d":"2025-03-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-03-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-03-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-03-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-03-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-04-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-05-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-06-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-07-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-08-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-09-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2025-10-27","o":11.99,"h":11.99,"l":11.79,"c":11.79,"v":400},{"d":"2025-10-28","o":11.79,"h":11.79,"l":11.79,"c":11.79,"v":0},{"d":"2025-10-29","o":11.64,"h":11.89,"l":11.64,"c":11.89,"v":400},{"d":"2025-10-30","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":0},{"d":"2025-10-31","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":0},{"d":"2025-11-03","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":0},{"d":"2025-11-04","o":10.9,"h":11.01,"l":10.9,"c":11.01,"v":300},{"d":"2025-11-05","o":10.9,"h":14.99,"l":10.9,"c":14.51,"v":6200},{"d":"2025-11-06","o":24,"h":26.2,"l":22.4,"c":22.4,"v":3700},{"d":"2025-11-07","o":13.02,"h":13.05,"l":13.02,"c":13.02,"v":1500},{"d":"2025-11-10","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":0},{"d":"2025-11-11","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":0},{"d":"2025-11-12","o":16,"h":16,"l":14.2,"c":14.2,"v":1900},{"d":"2025-11-13","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2025-11-14","o":13,"h":13,"l":12.42,"c":12.42,"v":1200},{"d":"2025-11-17","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-18","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-19","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-20","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-21","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-24","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-25","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-26","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-11-28","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-12-01","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2025-12-02","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":100},{"d":"2025-12-03","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2025-12-04","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2025-12-05","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2025-12-08","o":7.6,"h":8.03,"l":7.6,"c":8.03,"v":1900},{"d":"2025-12-09","o":12.53,"h":37.26,"l":12.53,"c":33.56,"v":8400},{"d":"2025-12-10","o":80,"h":80,"l":36,"c":36,"v":2300},{"d":"2025-12-11","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2025-12-12","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2025-12-15","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2025-12-16","o":22.28,"h":22.28,"l":22.28,"c":22.28,"v":200},{"d":"2025-12-17","o":22.28,"h":22.28,"l":22.28,"c":22.28,"v":0},{"d":"2025-12-18","o":26.1,"h":53,"l":26.1,"c":50,"v":3700},{"d":"2025-12-19","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2025-12-22","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2025-12-23","o":49.06,"h":49.06,"l":49.06,"c":49.06,"v":400},{"d":"2025-12-24","o":49.06,"h":49.06,"l":49.06,"c":49.06,"v":0},{"d":"2025-12-26","o":49.06,"h":49.06,"l":49.06,"c":49.06,"v":0},{"d":"2025-12-29","o":49.06,"h":49.06,"l":49.06,"c":49.06,"v":0},{"d":"2025-12-30","o":66,"h":66,"l":66,"c":66,"v":600},{"d":"2025-12-31","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2026-01-02","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2026-01-05","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2026-01-06","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2026-01-07","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2026-01-08","o":65,"h":65,"l":65,"c":65,"v":1600},{"d":"2026-01-09","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2026-01-12","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2026-01-13","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2026-01-14","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2026-01-15","o":61.24,"h":67.36,"l":61.24,"c":64.33,"v":400},{"d":"2026-01-16","o":64.33,"h":64.33,"l":64.33,"c":64.33,"v":0},{"d":"2026-01-20","o":64.33,"h":64.33,"l":64.33,"c":64.33,"v":0},{"d":"2026-01-21","o":64.33,"h":64.33,"l":64.33,"c":64.33,"v":0},{"d":"2026-01-22","o":64.33,"h":64.33,"l":64.33,"c":64.33,"v":0},{"d":"2026-01-23","o":66,"h":66,"l":63.03,"c":63.03,"v":200},{"d":"2026-01-26","o":63.03,"h":63.03,"l":63.03,"c":63.03,"v":0},{"d":"2026-01-27","o":63.03,"h":63.03,"l":63.03,"c":63.03,"v":0},{"d":"2026-01-28","o":70.4,"h":70.4,"l":67.24,"c":67.24,"v":300},{"d":"2026-01-29","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-01-30","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-02","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-03","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-04","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-05","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-06","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-09","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-10","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-11","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-12","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-13","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-17","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-18","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-19","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-20","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-23","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-24","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-25","o":67.24,"h":67.24,"l":67.24,"c":67.24,"v":0},{"d":"2026-02-26","o":32.11,"h":32.11,"l":32.11,"c":32.11,"v":100},{"d":"2026-02-27","o":32.11,"h":32.11,"l":32.11,"c":32.11,"v":0},{"d":"2026-03-02","o":40,"h":40,"l":38.76,"c":39.38,"v":400},{"d":"2026-03-03","o":39.38,"h":39.38,"l":39.38,"c":39.38,"v":0},{"d":"2026-03-04","o":39.38,"h":39.38,"l":39.38,"c":39.38,"v":0},{"d":"2026-03-05","o":35.48,"h":35.48,"l":35.48,"c":35.48,"v":300},{"d":"2026-03-06","o":35.48,"h":35.48,"l":35.48,"c":35.48,"v":0},{"d":"2026-03-09","o":25.55,"h":25.55,"l":23.83,"c":23.83,"v":900},{"d":"2026-03-10","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2026-03-11","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2026-03-12","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":100},{"d":"2026-03-13","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-16","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-17","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-18","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-19","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-20","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-23","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-24","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-25","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-26","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-27","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-30","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-03-31","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-04-01","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-04-02","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-04-06","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-04-07","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":0},{"d":"2026-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-09","o":75.37,"h":75.37,"l":75.37,"c":75.37,"v":448},{"d":"2026-04-10","o":68.54,"h":68.55,"l":68.52,"c":68.55,"v":829},{"d":"2026-04-13","o":56.93,"h":56.93,"l":40.73,"c":40.73,"v":308},{"d":"2026-04-14","o":65.16,"h":65.16,"l":65.16,"c":65.16,"v":565},{"d":"2026-04-15","o":65.16,"h":65.16,"l":65.16,"c":65.16,"v":0},{"d":"2026-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-17","o":65.16,"h":65.16,"l":65.16,"c":65.16,"v":0},{"d":"2026-04-20","o":65.16,"h":65.16,"l":65.16,"c":65.16,"v":0},{"d":"2026-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-22","o":65.16,"h":65.16,"l":65.16,"c":65.16,"v":0},{"d":"2026-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-24","o":55,"h":55,"l":55,"c":55,"v":324},{"d":"2026-04-27","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2026-04-28","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":209},{"d":"2026-04-29","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-01","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-04","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-05","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-06","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-07","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-11","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-12","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-13","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-14","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-15","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-18","o":54.82,"h":54.82,"l":54.82,"c":54.82,"v":0},{"d":"2026-05-19","o":0,"h":0,"l":0,"c":0,"v":0}]