[{"d":"2023-11-09","o":10.05,"h":10.07,"l":10.04,"c":10.05,"v":24324100},{"d":"2023-11-10","o":10.06,"h":10.08,"l":10.06,"c":10.06,"v":969500},{"d":"2023-11-13","o":10.07,"h":10.08,"l":10.06,"c":10.07,"v":1487200},{"d":"2023-11-14","o":10.07,"h":10.08,"l":10.06,"c":10.06,"v":1216300},{"d":"2023-11-15","o":10.07,"h":10.09,"l":10.07,"c":10.07,"v":1128100},{"d":"2023-11-16","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":330000},{"d":"2023-11-17","o":10.09,"h":10.09,"l":10.07,"c":10.09,"v":259600},{"d":"2023-11-20","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2023-11-21","o":10.08,"h":10.09,"l":10.07,"c":10.09,"v":414100},{"d":"2023-11-22","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":109200},{"d":"2023-11-24","o":10.06,"h":10.09,"l":10.06,"c":10.09,"v":600},{"d":"2023-11-27","o":10.08,"h":10.09,"l":10.08,"c":10.09,"v":30900},{"d":"2023-11-28","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":3400},{"d":"2023-11-29","o":10.06,"h":10.1,"l":10.06,"c":10.09,"v":210300},{"d":"2023-11-30","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":21000},{"d":"2023-12-01","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":3000},{"d":"2023-12-04","o":10.09,"h":10.1,"l":10.08,"c":10.1,"v":25100},{"d":"2023-12-05","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":253900},{"d":"2023-12-06","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":690800},{"d":"2023-12-07","o":10.12,"h":10.13,"l":10.1,"c":10.13,"v":42100},{"d":"2023-12-08","o":10.13,"h":10.14,"l":10.11,"c":10.14,"v":369000},{"d":"2023-12-11","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-12-12","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-12-13","o":10.09,"h":10.14,"l":10.09,"c":10.14,"v":12800},{"d":"2023-12-14","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":46000},{"d":"2023-12-15","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":442500},{"d":"2023-12-18","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-12-19","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":51000},{"d":"2023-12-20","o":10.14,"h":10.14,"l":10.12,"c":10.14,"v":100200},{"d":"2023-12-21","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-12-22","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-12-26","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-12-27","o":10.15,"h":10.15,"l":10.14,"c":10.15,"v":3100},{"d":"2023-12-28","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-12-29","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1500},{"d":"2024-01-02","o":10.15,"h":10.17,"l":10.15,"c":10.17,"v":42500},{"d":"2024-01-03","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":45100},{"d":"2024-01-04","o":10.17,"h":10.18,"l":10.17,"c":10.17,"v":33200},{"d":"2024-01-05","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":3500},{"d":"2024-01-08","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":6600},{"d":"2024-01-09","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2024-01-10","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2024-01-11","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":100},{"d":"2024-01-12","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":300},{"d":"2024-01-16","o":10.19,"h":10.22,"l":10.19,"c":10.22,"v":20100},{"d":"2024-01-17","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":10100},{"d":"2024-01-18","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-01-19","o":10.19,"h":10.19,"l":10.16,"c":10.16,"v":15500},{"d":"2024-01-22","o":10.16,"h":10.24,"l":10.16,"c":10.24,"v":15900},{"d":"2024-01-23","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2024-01-24","o":10.2,"h":10.2,"l":10.16,"c":10.2,"v":4500},{"d":"2024-01-25","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2024-01-26","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2024-01-29","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2024-01-30","o":10.22,"h":10.22,"l":10.19,"c":10.19,"v":200},{"d":"2024-01-31","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2024-02-01","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":3900},{"d":"2024-02-02","o":10.2,"h":10.2,"l":10.18,"c":10.2,"v":18800},{"d":"2024-02-05","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":10300},{"d":"2024-02-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2024-02-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":9800},{"d":"2024-02-08","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":300},{"d":"2024-02-09","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":4200},{"d":"2024-02-12","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-13","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-14","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-15","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-16","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-20","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-21","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-02-22","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-02-23","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-02-26","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-02-27","o":10.21,"h":10.23,"l":10.21,"c":10.23,"v":11100},{"d":"2024-02-28","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-02-29","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-01","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-04","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-05","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-06","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-07","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-08","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2024-03-11","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-03-12","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-03-13","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-03-14","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-15","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-03-18","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-19","o":10.23,"h":10.25,"l":10.23,"c":10.25,"v":21600},{"d":"2024-03-20","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2024-03-21","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-22","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-25","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-26","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-27","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-03-28","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2024-04-01","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":700},{"d":"2024-04-02","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2024-04-03","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2024-04-04","o":10.25,"h":10.28,"l":10.25,"c":10.28,"v":4900},{"d":"2024-04-05","o":10.28,"h":10.31,"l":10.28,"c":10.31,"v":3000},{"d":"2024-04-08","o":10.24,"h":10.26,"l":10.24,"c":10.26,"v":7200},{"d":"2024-04-09","o":10.24,"h":10.28,"l":10.24,"c":10.28,"v":6200},{"d":"2024-04-10","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2024-04-11","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":400},{"d":"2024-04-12","o":10.24,"h":10.26,"l":10.24,"c":10.24,"v":2100},{"d":"2024-04-15","o":10.24,"h":10.29,"l":10.24,"c":10.29,"v":7300},{"d":"2024-04-16","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2024-04-17","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2024-04-18","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2024-04-19","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":200},{"d":"2024-04-22","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-04-23","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-04-24","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-04-25","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-04-26","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-04-29","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":200},{"d":"2024-04-30","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-05-01","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-05-02","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-05-03","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2024-05-06","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2024-05-07","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"2024-05-08","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-05-09","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-05-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-05-13","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":700},{"d":"2024-05-14","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-05-15","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":400},{"d":"2024-05-16","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-05-17","o":10.35,"h":11.93,"l":10.35,"c":10.38,"v":10400},{"d":"2024-05-20","o":10.36,"h":10.7,"l":10.29,"c":10.34,"v":15000},{"d":"2024-05-21","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-05-22","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-05-23","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-05-24","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":300},{"d":"2024-05-28","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2024-05-29","o":10.31,"h":10.31,"l":10.29,"c":10.3,"v":4400},{"d":"2024-05-30","o":10.33,"h":10.33,"l":10.32,"c":10.32,"v":400},{"d":"2024-05-31","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2024-06-03","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-04","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-05","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-06","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-07","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-10","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-11","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-12","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2024-06-13","o":10.32,"h":10.34,"l":10.32,"c":10.34,"v":300},{"d":"2024-06-14","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-06-17","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-06-18","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-06-20","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-06-21","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2024-06-24","o":10.32,"h":10.32,"l":10.29,"c":10.3,"v":5800},{"d":"2024-06-25","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-06-26","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-06-27","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-06-28","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-07-01","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-07-02","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-07-03","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-07-05","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-07-08","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2024-07-09","o":10.33,"h":10.33,"l":10.31,"c":10.33,"v":2000},{"d":"2024-07-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-12","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-15","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-16","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-17","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-18","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-19","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-22","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-23","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-24","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-25","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-26","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-07-29","o":10.44,"h":10.5,"l":10.44,"c":10.48,"v":9100},{"d":"2024-07-30","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-07-31","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-01","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-02","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-05","o":10.49,"h":10.49,"l":10.38,"c":10.38,"v":400},{"d":"2024-08-06","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-08-07","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2024-08-08","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100},{"d":"2024-08-09","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-12","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-13","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-14","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-15","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-16","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-19","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-20","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-21","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-22","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-23","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-26","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-27","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-28","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-08-29","o":10.53,"h":10.54,"l":10.4,"c":10.45,"v":1002400},{"d":"2024-08-30","o":10.4,"h":10.41,"l":10.39,"c":10.41,"v":1900},{"d":"2024-09-03","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":200},{"d":"2024-09-04","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-05","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-06","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-09","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-10","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-11","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-12","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-13","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-16","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2024-09-17","o":10.35,"h":10.45,"l":10.35,"c":10.45,"v":5300},{"d":"2024-09-18","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":300},{"d":"2024-09-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"2024-09-20","o":10.65,"h":10.65,"l":10.44,"c":10.44,"v":1300},{"d":"2024-09-23","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2024-09-24","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2024-09-25","o":10.44,"h":10.44,"l":10.42,"c":10.42,"v":300},{"d":"2024-09-26","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2024-09-27","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2024-09-30","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2024-10-01","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":200},{"d":"2024-10-02","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-03","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":200},{"d":"2024-10-04","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-10-07","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-10-08","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-10-09","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2024-10-10","o":10.46,"h":10.48,"l":10.46,"c":10.46,"v":131500},{"d":"2024-10-11","o":10.46,"h":10.48,"l":10.46,"c":10.48,"v":9800},{"d":"2024-10-14","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-15","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-16","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-17","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":400},{"d":"2024-10-18","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-21","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-22","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-23","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-24","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-25","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-28","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-29","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-30","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-10-31","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-01","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-04","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-05","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-06","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-07","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-08","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-11","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-12","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2024-11-13","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":5000},{"d":"2024-11-14","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2024-11-15","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2024-11-18","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2024-11-19","o":10.53,"h":10.53,"l":10.52,"c":10.52,"v":5300},{"d":"2024-11-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":100},{"d":"2024-11-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-11-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-11-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-11-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-11-27","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1200},{"d":"2024-11-29","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2024-12-02","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":9000},{"d":"2024-12-03","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-04","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-05","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-06","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-09","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-10","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-11","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-12","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-13","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-16","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-17","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-18","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-19","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-20","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-23","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-24","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2024-12-26","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":2000},{"d":"2024-12-27","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-12-30","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2024-12-31","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2025-01-02","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2025-01-03","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":2500},{"d":"2025-01-06","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-07","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-08","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-10","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-13","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-14","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-15","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-16","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-17","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-21","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-22","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-23","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-01-24","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":200},{"d":"2025-01-27","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":200},{"d":"2025-01-28","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2025-01-29","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":200},{"d":"2025-01-30","o":10.8,"h":10.85,"l":10.65,"c":10.65,"v":1200},{"d":"2025-01-31","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2025-02-03","o":11.01,"h":11.01,"l":10.66,"c":10.66,"v":4800},{"d":"2025-02-04","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-05","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-06","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-07","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-10","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-11","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-12","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-13","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-14","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-18","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-19","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-20","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-21","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-24","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-25","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-26","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-27","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-02-28","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-03","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-04","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-05","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-06","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-07","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-10","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-11","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-12","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-13","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-14","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-17","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-18","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-03-19","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":200},{"d":"2025-03-20","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-21","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-24","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-25","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-26","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-27","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-28","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-03-31","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-01","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-02","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-03","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-04","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-07","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-08","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-09","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2025-04-10","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":800},{"d":"2025-04-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-14","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-17","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-23","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-25","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-28","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-04-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-01","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-02","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-05","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-06","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-07","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-08","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-09","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-14","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-19","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-23","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-05-27","o":10.78,"h":10.78,"l":10.77,"c":10.77,"v":200},{"d":"2025-05-28","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-05-29","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-05-30","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-02","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-03","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-04","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-05","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-06","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-09","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-10","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-11","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-12","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-13","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-16","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-17","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-18","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-20","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-23","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-24","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-25","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-26","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-27","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-06-30","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-01","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-02","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-03","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-07","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-08","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-09","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-10","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-11","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-14","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-15","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-16","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-17","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-18","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-21","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-22","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-23","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-24","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-25","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-28","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-29","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-30","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-07-31","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2025-08-01","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":400},{"d":"2025-08-04","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":500},{"d":"2025-08-05","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":0},{"d":"2025-08-06","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":400},{"d":"2025-08-07","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-08","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-11","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-12","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-13","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-14","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-15","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-18","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-19","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-20","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-21","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2025-08-22","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":100},{"d":"2025-08-25","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-08-26","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-08-27","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-08-28","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-08-29","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-02","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-03","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-04","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-05","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-08","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-09","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-10","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-11","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-12","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-15","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-16","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-17","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-18","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-19","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-22","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-23","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-24","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-25","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-26","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-29","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-09-30","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-01","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-02","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-03","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-06","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-07","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-08","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-09","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-10","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-13","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-14","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-15","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2025-10-16","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":1500},{"d":"2025-10-17","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-20","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-21","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-22","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-23","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-24","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-27","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-28","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-29","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-30","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-10-31","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-03","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-04","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-05","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-06","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-07","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-10","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-11","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-12","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-13","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-14","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-17","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-18","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-19","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-20","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-21","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-24","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-25","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-26","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-11-28","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-01","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-02","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-03","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-04","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-05","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-08","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-09","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-10","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-11","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-12","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-15","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-16","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-17","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-18","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-19","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-22","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-23","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-24","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-26","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-29","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-30","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-12-31","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2026-01-02","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2026-01-05","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2026-01-06","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":100},{"d":"2026-01-07","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":500},{"d":"2026-01-08","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2026-01-09","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2026-01-12","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2026-01-13","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2026-01-14","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2026-01-15","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2026-01-16","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":1000},{"d":"2026-01-20","o":11.34,"h":11.35,"l":11.34,"c":11.35,"v":2100},{"d":"2026-01-21","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2026-01-22","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":100},{"d":"2026-01-23","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-01-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-01-27","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-01-28","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-01-29","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-01-30","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-02","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-03","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-04","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-05","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-06","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-09","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-10","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-11","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-12","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-13","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-17","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-18","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-19","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-20","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-23","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-24","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-25","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-02-27","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-02","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-03","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-04","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-05","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-06","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-09","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-10","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-11","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-12","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-13","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-16","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-17","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-18","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-19","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-20","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-23","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-24","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-25","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-27","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-30","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-01","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2026-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-06","o":11.73,"h":11.73,"l":11.73,"c":11.73,"v":100},{"d":"2026-04-07","o":11.74,"h":11.75,"l":11.75,"c":11.75,"v":103},{"d":"2026-04-08","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2026-04-09","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":107},{"d":"2026-04-10","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-17","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-23","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-24","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-04-30","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-05-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2026-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-05","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":505},{"d":"2026-05-06","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-08","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-12","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-14","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-15","o":0,"h":0,"l":0,"c":11.11,"v":0},{"d":"2026-05-18","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":327}]