[{"d":"2024-10-22","o":9.99,"h":10.01,"l":9.98,"c":9.99,"v":9835500},{"d":"2024-10-23","o":9.99,"h":10,"l":9.99,"c":9.99,"v":587400},{"d":"2024-10-24","o":10,"h":10,"l":9.98,"c":9.98,"v":314500},{"d":"2024-10-25","o":9.98,"h":10,"l":9.98,"c":9.99,"v":82900},{"d":"2024-10-28","o":10.01,"h":10.01,"l":9.98,"c":9.98,"v":15100},{"d":"2024-10-29","o":10,"h":10,"l":9.98,"c":10,"v":333200},{"d":"2024-10-30","o":9.98,"h":10,"l":9.98,"c":9.99,"v":34600},{"d":"2024-10-31","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":1900},{"d":"2024-11-01","o":10,"h":10,"l":9.98,"c":9.99,"v":59500},{"d":"2024-11-04","o":9.99,"h":10,"l":9.99,"c":9.99,"v":44300},{"d":"2024-11-05","o":10,"h":10,"l":9.98,"c":9.98,"v":12000},{"d":"2024-11-06","o":10,"h":10,"l":9.98,"c":9.98,"v":400},{"d":"2024-11-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":700},{"d":"2024-11-08","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2024-11-11","o":9.99,"h":9.99,"l":9.98,"c":9.99,"v":155300},{"d":"2024-11-12","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":2400},{"d":"2024-11-13","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":500},{"d":"2024-11-14","o":10,"h":10,"l":9.98,"c":10,"v":5100},{"d":"2024-11-15","o":9.98,"h":10,"l":9.98,"c":10,"v":50400},{"d":"2024-11-18","o":10,"h":10,"l":9.98,"c":9.98,"v":900},{"d":"2024-11-19","o":9.98,"h":9.99,"l":9.98,"c":9.98,"v":18800},{"d":"2024-11-20","o":9.99,"h":10.01,"l":9.98,"c":10.01,"v":206200},{"d":"2024-11-21","o":10.01,"h":10.01,"l":10,"c":10,"v":304300},{"d":"2024-11-22","o":10,"h":10.02,"l":10,"c":10.02,"v":9600},{"d":"2024-11-25","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2024-11-26","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2024-11-27","o":10,"h":10.01,"l":9.99,"c":9.99,"v":160000},{"d":"2024-11-29","o":10,"h":10.01,"l":9.99,"c":9.99,"v":109300},{"d":"2024-12-02","o":9.99,"h":10,"l":9.99,"c":10,"v":585500},{"d":"2024-12-03","o":10,"h":10,"l":9.99,"c":10,"v":362300},{"d":"2024-12-04","o":9.99,"h":10,"l":9.99,"c":10,"v":234400},{"d":"2024-12-05","o":10,"h":10,"l":9.99,"c":10,"v":793700},{"d":"2024-12-06","o":10,"h":10.01,"l":9.99,"c":10,"v":457900},{"d":"2024-12-09","o":9.99,"h":10,"l":9.99,"c":9.99,"v":1600},{"d":"2024-12-10","o":9.99,"h":9.99,"l":9.98,"c":9.99,"v":61500},{"d":"2024-12-11","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":47200},{"d":"2024-12-12","o":10,"h":10.01,"l":9.99,"c":10.01,"v":56000},{"d":"2024-12-13","o":10.02,"h":10.03,"l":10.01,"c":10.03,"v":28800},{"d":"2024-12-16","o":10.03,"h":10.08,"l":10.02,"c":10.03,"v":17000},{"d":"2024-12-17","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":7600},{"d":"2024-12-18","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":200},{"d":"2024-12-19","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":2900},{"d":"2024-12-20","o":10.02,"h":10.05,"l":10.02,"c":10.03,"v":103700},{"d":"2024-12-23","o":10.04,"h":10.04,"l":10.03,"c":10.04,"v":400},{"d":"2024-12-24","o":10.05,"h":10.06,"l":10.05,"c":10.05,"v":18000},{"d":"2024-12-26","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2024-12-27","o":10.06,"h":10.21,"l":10.04,"c":10.06,"v":39000},{"d":"2024-12-30","o":10.1,"h":11.46,"l":10.09,"c":10.1,"v":10900},{"d":"2024-12-31","o":10.08,"h":10.08,"l":10.06,"c":10.06,"v":3400},{"d":"2025-01-02","o":10.06,"h":10.06,"l":10.04,"c":10.04,"v":1000},{"d":"2025-01-03","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2025-01-06","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":200},{"d":"2025-01-07","o":10.08,"h":10.08,"l":10.05,"c":10.05,"v":1400},{"d":"2025-01-08","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2025-01-10","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":300},{"d":"2025-01-13","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":700},{"d":"2025-01-14","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":600},{"d":"2025-01-15","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":900},{"d":"2025-01-16","o":10.08,"h":10.09,"l":10.08,"c":10.09,"v":900},{"d":"2025-01-17","o":10.09,"h":10.12,"l":10.09,"c":10.12,"v":3000},{"d":"2025-01-21","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":1300},{"d":"2025-01-22","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":300},{"d":"2025-01-23","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-01-24","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-01-27","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":900},{"d":"2025-01-28","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-01-29","o":10.09,"h":10.12,"l":10.09,"c":10.12,"v":500},{"d":"2025-01-30","o":10.09,"h":10.11,"l":10.09,"c":10.11,"v":6700},{"d":"2025-01-31","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2025-02-03","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2025-02-04","o":10.09,"h":10.12,"l":10.09,"c":10.12,"v":18500},{"d":"2025-02-05","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":1800},{"d":"2025-02-06","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":400},{"d":"2025-02-07","o":10.13,"h":10.13,"l":10.1,"c":10.1,"v":1200},{"d":"2025-02-10","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":400},{"d":"2025-02-11","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":300},{"d":"2025-02-12","o":10.12,"h":10.15,"l":10.12,"c":10.14,"v":4500},{"d":"2025-02-13","o":10.15,"h":10.15,"l":10.13,"c":10.15,"v":2600},{"d":"2025-02-14","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-18","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-19","o":10.14,"h":10.15,"l":10.13,"c":10.15,"v":2800},{"d":"2025-02-20","o":10.13,"h":10.15,"l":10.13,"c":10.15,"v":1000},{"d":"2025-02-21","o":10.15,"h":10.18,"l":10.15,"c":10.15,"v":5000},{"d":"2025-02-24","o":10.2,"h":10.2,"l":10.17,"c":10.17,"v":5300},{"d":"2025-02-25","o":10.18,"h":10.18,"l":10.16,"c":10.18,"v":1000},{"d":"2025-02-26","o":10.16,"h":10.2,"l":10.16,"c":10.2,"v":2400},{"d":"2025-02-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-02-28","o":10.16,"h":10.29,"l":10.16,"c":10.29,"v":5800},{"d":"2025-03-03","o":10.2,"h":10.25,"l":10.17,"c":10.25,"v":2100},{"d":"2025-03-04","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-03-05","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":200},{"d":"2025-03-06","o":10.25,"h":10.25,"l":10.17,"c":10.17,"v":200},{"d":"2025-03-07","o":10.17,"h":10.21,"l":10.17,"c":10.21,"v":400},{"d":"2025-03-10","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":1700},{"d":"2025-03-11","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-03-12","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-03-13","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-03-14","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-03-17","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":100},{"d":"2025-03-18","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2025-03-19","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":100},{"d":"2025-03-20","o":10.19,"h":10.21,"l":10.19,"c":10.21,"v":3800},{"d":"2025-03-21","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-03-24","o":10.21,"h":10.25,"l":10.21,"c":10.25,"v":2100},{"d":"2025-03-25","o":10.2,"h":10.25,"l":10.2,"c":10.25,"v":2000},{"d":"2025-03-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":63200},{"d":"2025-03-27","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2025-03-28","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":300},{"d":"2025-03-31","o":10.26,"h":10.26,"l":10.25,"c":10.25,"v":3700},{"d":"2025-04-01","o":10.26,"h":10.27,"l":10.25,"c":10.25,"v":1500},{"d":"2025-04-02","o":10.25,"h":10.3,"l":10.25,"c":10.26,"v":2500},{"d":"2025-04-03","o":10.3,"h":10.3,"l":10.23,"c":10.25,"v":4400},{"d":"2025-04-04","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-04-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2025-04-08","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":2800},{"d":"2025-04-09","o":10.22,"h":10.24,"l":10.22,"c":10.24,"v":900},{"d":"2025-04-10","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-04-11","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-04-14","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2025-04-15","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2025-04-16","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":100},{"d":"2025-04-17","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-04-21","o":10.22,"h":10.23,"l":10.22,"c":10.23,"v":200},{"d":"2025-04-22","o":10.3,"h":10.3,"l":10.25,"c":10.25,"v":3000},{"d":"2025-04-23","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":200},{"d":"2025-04-24","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":300},{"d":"2025-04-25","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":500},{"d":"2025-04-28","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":1200},{"d":"2025-04-29","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-04-30","o":10.3,"h":10.35,"l":10.3,"c":10.3,"v":7000},{"d":"2025-05-01","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":500},{"d":"2025-05-02","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2025-05-05","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2025-05-06","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-05-07","o":10.27,"h":10.27,"l":10.26,"c":10.27,"v":3900},{"d":"2025-05-08","o":10.34,"h":10.39,"l":10.34,"c":10.39,"v":3300},{"d":"2025-05-09","o":10.45,"h":10.5,"l":10.45,"c":10.5,"v":24100},{"d":"2025-05-12","o":10.5,"h":10.99,"l":10.5,"c":10.99,"v":900},{"d":"2025-05-13","o":11.57,"h":11.7,"l":10.77,"c":11,"v":8600},{"d":"2025-05-14","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-05-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-05-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-05-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-05-20","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":2200},{"d":"2025-05-21","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2025-05-22","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2025-05-23","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":800},{"d":"2025-05-27","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":100},{"d":"2025-05-28","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2025-05-29","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2025-05-30","o":10.75,"h":10.95,"l":10.75,"c":10.95,"v":300},{"d":"2025-06-02","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2025-06-03","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2025-06-04","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-05","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-06","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-09","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-10","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-11","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-12","o":10.94,"h":11,"l":10.55,"c":10.55,"v":700},{"d":"2025-06-13","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-06-16","o":10.93,"h":11,"l":10.93,"c":11,"v":500},{"d":"2025-06-17","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-18","o":10.61,"h":11,"l":10.53,"c":11,"v":7800},{"d":"2025-06-20","o":11,"h":11,"l":11,"c":11,"v":200},{"d":"2025-06-23","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":600},{"d":"2025-06-24","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2025-06-25","o":10.75,"h":11,"l":10.75,"c":11,"v":400},{"d":"2025-06-26","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-27","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-06-30","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-07-01","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-07-02","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-07-03","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-07-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2025-07-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-09","o":10.55,"h":10.81,"l":10.55,"c":10.81,"v":1100},{"d":"2025-07-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2025-07-11","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-07-14","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":200},{"d":"2025-07-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":600},{"d":"2025-07-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-17","o":11.3,"h":11.3,"l":10.5,"c":11,"v":1600},{"d":"2025-07-18","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-07-21","o":10.54,"h":10.54,"l":10.5,"c":10.5,"v":300},{"d":"2025-07-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-28","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2025-07-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-30","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-07-31","o":10.5,"h":10.6,"l":10.5,"c":10.6,"v":40300},{"d":"2025-08-01","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":600},{"d":"2025-08-04","o":10.9,"h":11,"l":10.56,"c":10.6,"v":2600},{"d":"2025-08-05","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-08-06","o":10.59,"h":10.59,"l":10.5,"c":10.5,"v":400},{"d":"2025-08-07","o":10.59,"h":10.59,"l":10.58,"c":10.59,"v":300},{"d":"2025-08-08","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-08-11","o":10.5,"h":10.51,"l":10.5,"c":10.51,"v":1500},{"d":"2025-08-12","o":10.51,"h":10.56,"l":10.51,"c":10.56,"v":1300},{"d":"2025-08-13","o":10.56,"h":10.56,"l":10.5,"c":10.5,"v":400},{"d":"2025-08-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-18","o":10.5,"h":10.55,"l":10.5,"c":10.51,"v":2400},{"d":"2025-08-19","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2025-08-20","o":10.5,"h":10.81,"l":10.5,"c":10.65,"v":23300},{"d":"2025-08-21","o":10.53,"h":10.61,"l":10.53,"c":10.56,"v":2300},{"d":"2025-08-22","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2025-08-25","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2025-08-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":200},{"d":"2025-08-27","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":200},{"d":"2025-08-28","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2025-08-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"2025-09-02","o":10.62,"h":11,"l":10.62,"c":11,"v":300},{"d":"2025-09-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"2025-09-04","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":500},{"d":"2025-09-05","o":11.12,"h":11.12,"l":10.52,"c":10.99,"v":1000},{"d":"2025-09-08","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-09","o":10.71,"h":10.71,"l":10.53,"c":10.53,"v":700},{"d":"2025-09-10","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2025-09-11","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2025-09-12","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":500},{"d":"2025-09-15","o":10.99,"h":10.99,"l":10.45,"c":10.48,"v":213900},{"d":"2025-09-16","o":10.48,"h":10.6,"l":10.48,"c":10.6,"v":33000},{"d":"2025-09-17","o":10.49,"h":10.62,"l":10.49,"c":10.51,"v":4100},{"d":"2025-09-18","o":10.51,"h":10.73,"l":10.5,"c":10.73,"v":296400},{"d":"2025-09-19","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-09-22","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-09-23","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-09-24","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-09-25","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":400},{"d":"2025-09-26","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-09-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-09-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-10-01","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":100},{"d":"2025-10-02","o":10.6,"h":10.6,"l":10.55,"c":10.55,"v":1000},{"d":"2025-10-03","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-10-06","o":10.59,"h":10.72,"l":10.59,"c":10.72,"v":400},{"d":"2025-10-07","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2025-10-08","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2025-10-09","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-10-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-10-13","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":100},{"d":"2025-10-14","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2025-10-15","o":10.59,"h":10.75,"l":10.59,"c":10.75,"v":3400},{"d":"2025-10-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-10-17","o":10.79,"h":10.99,"l":10.79,"c":10.8,"v":2700},{"d":"2025-10-20","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2025-10-21","o":10.89,"h":10.89,"l":10.81,"c":10.81,"v":400},{"d":"2025-10-22","o":10.82,"h":10.82,"l":10.8,"c":10.8,"v":800},{"d":"2025-10-23","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2025-10-24","o":10.8,"h":10.8,"l":10.73,"c":10.73,"v":500},{"d":"2025-10-27","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100},{"d":"2025-10-28","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":100},{"d":"2025-10-29","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2025-10-30","o":10.65,"h":10.75,"l":10.55,"c":10.75,"v":1800},{"d":"2025-10-31","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-03","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-04","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":400},{"d":"2025-11-05","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-06","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2025-11-07","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-11","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-12","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-13","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-14","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-20","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-21","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-24","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-25","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-26","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-11-28","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-01","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-02","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-03","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-04","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-05","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":200},{"d":"2025-12-08","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-09","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-10","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-11","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-12","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-15","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-16","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2025-12-18","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100},{"d":"2025-12-19","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2025-12-22","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2025-12-23","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":300},{"d":"2025-12-24","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-12-26","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-12-29","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-12-30","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2025-12-31","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-02","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-05","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-06","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-07","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-08","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-09","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-12","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-13","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-14","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-15","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-16","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2026-01-20","o":10.73,"h":10.75,"l":10.7,"c":10.75,"v":4300},{"d":"2026-01-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-23","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-26","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-27","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-28","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-01-30","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":1800},{"d":"2026-02-02","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2026-02-03","o":10.95,"h":11,"l":10.76,"c":10.76,"v":6500},{"d":"2026-02-04","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-05","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-06","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-09","o":10.99,"h":10.99,"l":10.74,"c":10.74,"v":1000},{"d":"2026-02-10","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2026-02-11","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2026-02-12","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":300},{"d":"2026-02-13","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":600},{"d":"2026-02-17","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-18","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-19","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-20","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-23","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-24","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-25","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-26","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-27","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-03-02","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-03-03","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-03-04","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":300},{"d":"2026-03-05","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":200},{"d":"2026-03-06","o":10.78,"h":10.78,"l":10.72,"c":10.72,"v":700},{"d":"2026-03-09","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":300},{"d":"2026-03-10","o":10.68,"h":10.68,"l":10.66,"c":10.66,"v":1000},{"d":"2026-03-11","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-03-12","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":100},{"d":"2026-03-13","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":100},{"d":"2026-03-16","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":100},{"d":"2026-03-17","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-03-18","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-03-19","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-03-20","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100},{"d":"2026-03-23","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-03-24","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-03-25","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-03-26","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-03-27","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-03-30","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-03-31","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-04-01","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-04-02","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-04-06","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-04-07","o":10.68,"h":10.7,"l":10.68,"c":10.7,"v":700},{"d":"2026-04-08","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2026-04-09","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2026-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-13","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":221},{"d":"2026-04-14","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-15","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-16","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-17","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-20","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-21","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-22","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-24","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-27","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-04-28","o":10.76,"h":10.76,"l":10.75,"c":10.76,"v":1880},{"d":"2026-04-29","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-04-30","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-05-01","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":101},{"d":"2026-05-04","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-05","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-06","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-07","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-08","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-11","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-13","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2026-05-14","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":125},{"d":"2026-05-15","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":742},{"d":"2026-05-18","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-05-19","o":0,"h":0,"l":0,"c":0,"v":0}]