[{"d":"2024-11-08","o":10,"h":10.01,"l":9.98,"c":9.99,"v":1663093},{"d":"2024-11-11","o":9.98,"h":10,"l":9.98,"c":9.99,"v":186404},{"d":"2024-11-12","o":10,"h":10,"l":9.99,"c":9.99,"v":49636},{"d":"2024-11-13","o":9.99,"h":10,"l":9.99,"c":10,"v":152907},{"d":"2024-11-14","o":10.01,"h":10.01,"l":10,"c":10,"v":3001},{"d":"2024-11-15","o":9.99,"h":10,"l":9.99,"c":9.99,"v":31622},{"d":"2024-11-18","o":10,"h":10,"l":9.99,"c":9.99,"v":900},{"d":"2024-11-19","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":647},{"d":"2024-11-20","o":10,"h":10,"l":9.99,"c":9.99,"v":35222},{"d":"2024-11-21","o":10,"h":10,"l":9.99,"c":10,"v":8115},{"d":"2024-11-22","o":9.99,"h":10,"l":9.99,"c":10,"v":58654},{"d":"2024-11-25","o":10,"h":10.01,"l":10,"c":10.01,"v":39640},{"d":"2024-11-26","o":10,"h":10.02,"l":10,"c":10.01,"v":5581},{"d":"2024-11-27","o":10,"h":10.02,"l":10,"c":10,"v":61758},{"d":"2024-11-29","o":10.02,"h":10.02,"l":10,"c":10,"v":578},{"d":"2024-12-02","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2024-12-03","o":10.02,"h":10.03,"l":10.01,"c":10.02,"v":7423},{"d":"2024-12-04","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":16701},{"d":"2024-12-05","o":10.01,"h":10.03,"l":10.01,"c":10.03,"v":2202},{"d":"2024-12-06","o":10.02,"h":10.04,"l":10.01,"c":10.04,"v":58762},{"d":"2024-12-09","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":7090},{"d":"2024-12-10","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":50120},{"d":"2024-12-11","o":10.02,"h":10.04,"l":10.02,"c":10.04,"v":24439},{"d":"2024-12-12","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2024-12-13","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":1746},{"d":"2024-12-16","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":900},{"d":"2024-12-17","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":5272},{"d":"2024-12-18","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":600},{"d":"2024-12-19","o":10.07,"h":10.07,"l":10.05,"c":10.07,"v":97008},{"d":"2024-12-20","o":10.06,"h":10.07,"l":10.04,"c":10.04,"v":84450},{"d":"2024-12-23","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":2100},{"d":"2024-12-24","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":201},{"d":"2024-12-26","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":5200},{"d":"2024-12-27","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":100},{"d":"2024-12-30","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":12374},{"d":"2024-12-31","o":10.07,"h":10.08,"l":10.06,"c":10.07,"v":130976},{"d":"2025-01-02","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":5000},{"d":"2025-01-03","o":10.1,"h":10.1,"l":10.06,"c":10.09,"v":51609},{"d":"2025-01-06","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2025-01-07","o":10.09,"h":10.1,"l":10.08,"c":10.08,"v":4563},{"d":"2025-01-08","o":10.09,"h":10.09,"l":10.08,"c":10.08,"v":650},{"d":"2025-01-10","o":10.2,"h":10.3,"l":10.08,"c":10.09,"v":3541},{"d":"2025-01-13","o":10.09,"h":10.19,"l":10.08,"c":10.08,"v":18546},{"d":"2025-01-14","o":10.08,"h":10.1,"l":10.08,"c":10.09,"v":16068},{"d":"2025-01-15","o":10.09,"h":10.19,"l":10.09,"c":10.09,"v":11921},{"d":"2025-01-16","o":10.08,"h":10.29,"l":10.08,"c":10.08,"v":5081},{"d":"2025-01-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2025-01-21","o":10.12,"h":10.12,"l":10.1,"c":10.1,"v":1100},{"d":"2025-01-22","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":100},{"d":"2025-01-23","o":10.1,"h":10.1,"l":10.08,"c":10.1,"v":4914},{"d":"2025-01-24","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":100},{"d":"2025-01-27","o":10.2,"h":10.2,"l":10.09,"c":10.09,"v":401},{"d":"2025-01-28","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2025-01-29","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":1500},{"d":"2025-01-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":500},{"d":"2025-01-31","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-02-03","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1200},{"d":"2025-02-04","o":10.17,"h":10.17,"l":10.12,"c":10.14,"v":3149},{"d":"2025-02-05","o":10.12,"h":10.14,"l":10.12,"c":10.13,"v":2901},{"d":"2025-02-06","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2025-02-07","o":10.14,"h":10.14,"l":10.12,"c":10.12,"v":200},{"d":"2025-02-10","o":10.12,"h":10.14,"l":10.12,"c":10.12,"v":1804},{"d":"2025-02-11","o":10.14,"h":10.16,"l":10.14,"c":10.16,"v":1302},{"d":"2025-02-12","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2025-02-13","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2025-02-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":156},{"d":"2025-02-18","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":525},{"d":"2025-02-19","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":503},{"d":"2025-02-20","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-21","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-24","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-25","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-26","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2025-02-27","o":10.2,"h":10.2,"l":10.14,"c":10.2,"v":5375},{"d":"2025-02-28","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-03-03","o":10.2,"h":10.2,"l":10.17,"c":10.17,"v":2158},{"d":"2025-03-04","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-03-05","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-03-06","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":500},{"d":"2025-03-07","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":2785},{"d":"2025-03-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-03-11","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-03-12","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-03-13","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-03-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-03-17","o":10.16,"h":10.16,"l":10.15,"c":10.16,"v":416},{"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":0},{"d":"2025-03-20","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2025-03-21","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":500},{"d":"2025-03-24","o":10.21,"h":10.21,"l":10.17,"c":10.18,"v":700},{"d":"2025-03-25","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-03-26","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2025-03-27","o":10.2,"h":10.23,"l":10.2,"c":10.21,"v":4676},{"d":"2025-03-28","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-03-31","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-01","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-02","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":2166},{"d":"2025-04-03","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-04","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-07","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":35112},{"d":"2025-04-08","o":10.22,"h":10.24,"l":10.22,"c":10.24,"v":1002},{"d":"2025-04-09","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"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":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-04-15","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-04-16","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2025-04-17","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":200},{"d":"2025-04-21","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-22","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-23","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-24","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-25","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-28","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-29","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2025-04-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":156},{"d":"2025-05-01","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-05-02","o":10.22,"h":10.23,"l":10.22,"c":10.22,"v":600},{"d":"2025-05-05","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-05-06","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-05-07","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":1780},{"d":"2025-05-08","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-05-09","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-05-12","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-05-13","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2025-05-14","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-05-15","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-05-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":144},{"d":"2025-05-19","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-20","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-21","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-27","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-28","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-05-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-02","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-03","o":10.33,"h":10.33,"l":10.31,"c":10.31,"v":500},{"d":"2025-06-04","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-05","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":5000},{"d":"2025-06-06","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-09","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-10","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-11","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-12","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-13","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-06-16","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":235},{"d":"2025-06-17","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":234},{"d":"2025-06-18","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-06-20","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-06-23","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":500},{"d":"2025-06-24","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":400},{"d":"2025-06-25","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2025-06-26","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2025-06-27","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2025-06-30","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2025-07-01","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":1334},{"d":"2025-07-02","o":10.32,"h":10.32,"l":10.22,"c":10.22,"v":1200},{"d":"2025-07-03","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-08","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-09","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-10","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-11","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-14","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-15","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-16","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-07-17","o":10.4,"h":10.4,"l":10.37,"c":10.37,"v":446},{"d":"2025-07-18","o":10.78,"h":10.78,"l":10.5,"c":10.5,"v":396},{"d":"2025-07-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"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":0},{"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":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-08-12","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":2068},{"d":"2025-08-13","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-08-14","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-08-15","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2025-08-18","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":312},{"d":"2025-08-19","o":10.33,"h":10.41,"l":10.17,"c":10.17,"v":944},{"d":"2025-08-20","o":10.59,"h":10.59,"l":10.17,"c":10.17,"v":1400},{"d":"2025-08-21","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-08-22","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-08-25","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-08-26","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-08-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-08-28","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2025-08-29","o":10.39,"h":10.4,"l":10.39,"c":10.4,"v":243},{"d":"2025-09-02","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2025-09-03","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":428},{"d":"2025-09-04","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-05","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-08","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-09","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-10","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-11","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-12","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2025-09-15","o":10.5,"h":10.5,"l":10.46,"c":10.5,"v":927},{"d":"2025-09-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-09-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-09-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-09-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-09-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-09-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-09-24","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":223},{"d":"2025-09-25","o":10.49,"h":10.49,"l":10.4,"c":10.46,"v":25481},{"d":"2025-09-26","o":10.45,"h":10.48,"l":10.45,"c":10.46,"v":10852},{"d":"2025-09-29","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-09-30","o":10.46,"h":11.71,"l":10.45,"c":10.5,"v":110963},{"d":"2025-10-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-10-02","o":10.25,"h":10.6,"l":10.25,"c":10.46,"v":87585},{"d":"2025-10-03","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":172},{"d":"2025-10-06","o":10.48,"h":10.55,"l":10.43,"c":10.46,"v":63999},{"d":"2025-10-07","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-08","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-09","o":10.48,"h":10.6,"l":10.48,"c":10.6,"v":1100},{"d":"2025-10-10","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-10-13","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2025-10-14","o":10.47,"h":10.5,"l":10.47,"c":10.47,"v":11917},{"d":"2025-10-15","o":10.5,"h":10.5,"l":10.47,"c":10.47,"v":2724},{"d":"2025-10-16","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":137},{"d":"2025-10-17","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2025-10-20","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2025-10-21","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2025-10-22","o":10.25,"h":10.47,"l":10.25,"c":10.45,"v":5545},{"d":"2025-10-23","o":10.5,"h":10.5,"l":10.45,"c":10.45,"v":1000},{"d":"2025-10-24","o":10.5,"h":10.5,"l":10.45,"c":10.46,"v":2367},{"d":"2025-10-27","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-28","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2025-10-29","o":10.58,"h":10.58,"l":10.46,"c":10.58,"v":300},{"d":"2025-10-30","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":376},{"d":"2025-10-31","o":10.58,"h":10.61,"l":10.58,"c":10.61,"v":2193},{"d":"2025-11-03","o":10.74,"h":11.92,"l":10.74,"c":11.9,"v":5220},{"d":"2025-11-04","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-05","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2025-11-06","o":13,"h":13,"l":13,"c":13,"v":274},{"d":"2025-11-07","o":13,"h":13,"l":10.85,"c":10.85,"v":4234},{"d":"2025-11-10","o":11.8,"h":11.8,"l":10.75,"c":11,"v":4074},{"d":"2025-11-11","o":11.21,"h":11.21,"l":10.81,"c":10.81,"v":1304},{"d":"2025-11-12","o":10.9,"h":11.46,"l":10.9,"c":11.31,"v":8257},{"d":"2025-11-13","o":10.8,"h":11.65,"l":10.79,"c":11.32,"v":2689},{"d":"2025-11-14","o":11.27,"h":12.02,"l":11,"c":11.2,"v":2509},{"d":"2025-11-17","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":200},{"d":"2025-11-18","o":11.05,"h":11.05,"l":10.9,"c":10.9,"v":353},{"d":"2025-11-19","o":11.01,"h":11.1,"l":11.01,"c":11.01,"v":887},{"d":"2025-11-20","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-11-21","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-11-24","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-11-25","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-11-26","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-11-28","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-12-01","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-12-02","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2025-12-03","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":100},{"d":"2025-12-04","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2025-12-05","o":10.66,"h":10.66,"l":10.51,"c":10.51,"v":2495},{"d":"2025-12-08","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2025-12-09","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":100},{"d":"2025-12-10","o":25,"h":47.32,"l":17.3,"c":18.75,"v":57257},{"d":"2025-12-11","o":12.57,"h":12.6,"l":11.8,"c":11.8,"v":2306},{"d":"2025-12-12","o":11.8,"h":11.8,"l":11,"c":11,"v":907},{"d":"2025-12-15","o":11,"h":11,"l":11,"c":11,"v":598},{"d":"2025-12-16","o":11,"h":11,"l":11,"c":11,"v":1791},{"d":"2025-12-17","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2025-12-18","o":10.51,"h":13,"l":10.48,"c":12.83,"v":8057},{"d":"2025-12-19","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":1351},{"d":"2025-12-22","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2025-12-23","o":18.93,"h":22.83,"l":12,"c":12,"v":14697},{"d":"2025-12-24","o":18.11,"h":19.37,"l":13.11,"c":14.51,"v":8349},{"d":"2025-12-26","o":21.15,"h":49,"l":20.4,"c":23,"v":28245},{"d":"2025-12-29","o":37.38,"h":39.21,"l":25.06,"c":26.53,"v":21779},{"d":"2025-12-30","o":28.13,"h":28.13,"l":26.3,"c":26.3,"v":2145},{"d":"2025-12-31","o":33.02,"h":33.02,"l":27.91,"c":27.91,"v":2322},{"d":"2026-01-02","o":27.91,"h":27.91,"l":27.91,"c":27.91,"v":0},{"d":"2026-01-05","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":492},{"d":"2026-01-06","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"2026-01-07","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"2026-01-08","o":18.1,"h":20.26,"l":18.1,"c":20.1,"v":5007},{"d":"2026-01-09","o":20.1,"h":20.1,"l":16.89,"c":16.89,"v":1879},{"d":"2026-01-12","o":16.82,"h":17.99,"l":14.55,"c":17.85,"v":16305},{"d":"2026-01-13","o":17.34,"h":17.34,"l":17.2,"c":17.2,"v":4283},{"d":"2026-01-14","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":818},{"d":"2026-01-15","o":17.75,"h":18.5,"l":17,"c":17,"v":3819},{"d":"2026-01-16","o":16,"h":16.05,"l":15.08,"c":15.08,"v":1446},{"d":"2026-01-20","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2026-01-21","o":14.55,"h":14.55,"l":14,"c":14,"v":1479},{"d":"2026-01-22","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2026-01-23","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2026-01-26","o":13.9,"h":15.5,"l":13.9,"c":14.81,"v":905},{"d":"2026-01-27","o":14.81,"h":14.81,"l":14.81,"c":14.81,"v":0},{"d":"2026-01-28","o":14.81,"h":14.81,"l":14.81,"c":14.81,"v":0},{"d":"2026-01-29","o":14.4,"h":15.3,"l":14.3,"c":14.5,"v":7389},{"d":"2026-01-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2026-02-02","o":13.49,"h":13.49,"l":13.29,"c":13.29,"v":1718},{"d":"2026-02-03","o":15.5,"h":19.08,"l":13.3,"c":13.3,"v":39961},{"d":"2026-02-04","o":13.1,"h":14.19,"l":12.99,"c":13.5,"v":7824},{"d":"2026-02-05","o":13.2,"h":13.5,"l":13.2,"c":13.5,"v":620},{"d":"2026-02-06","o":12.95,"h":13,"l":12.95,"c":13,"v":1301},{"d":"2026-02-09","o":14.96,"h":15,"l":14.96,"c":14.97,"v":707},{"d":"2026-02-10","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2026-02-11","o":13,"h":13.4,"l":13,"c":13.3,"v":1841},{"d":"2026-02-12","o":13,"h":13.08,"l":12.03,"c":12.03,"v":3193},{"d":"2026-02-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":701},{"d":"2026-02-17","o":11.98,"h":12.5,"l":11.98,"c":12.4,"v":3592},{"d":"2026-02-18","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2026-02-19","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":2320},{"d":"2026-02-20","o":12.53,"h":12.7,"l":12.51,"c":12.57,"v":2298},{"d":"2026-02-23","o":12.4,"h":12.4,"l":12.1,"c":12.1,"v":1902},{"d":"2026-02-24","o":12.5,"h":12.53,"l":12.5,"c":12.53,"v":1698},{"d":"2026-02-25","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":172},{"d":"2026-02-26","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2026-02-27","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":537},{"d":"2026-03-02","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":126},{"d":"2026-03-03","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2026-03-04","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2026-03-05","o":11.18,"h":11.2,"l":11.18,"c":11.2,"v":690},{"d":"2026-03-06","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-03-09","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":114},{"d":"2026-03-10","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":100},{"d":"2026-03-11","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2026-03-12","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":104},{"d":"2026-03-13","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2026-03-16","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2026-03-17","o":10.48,"h":10.75,"l":10.48,"c":10.75,"v":473},{"d":"2026-03-18","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-03-19","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-03-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2026-03-23","o":10.51,"h":11.07,"l":10.51,"c":11.07,"v":508},{"d":"2026-03-24","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2026-03-25","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2026-03-26","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2026-03-27","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":100},{"d":"2026-03-30","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":120},{"d":"2026-03-31","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2026-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-02","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2026-04-06","o":0,"h":0,"l":0,"c":10.83,"v":66},{"d":"2026-04-07","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2026-04-08","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":513},{"d":"2026-04-09","o":13.03,"h":13.71,"l":13.03,"c":13.71,"v":1715},{"d":"2026-04-10","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2026-04-13","o":11.88,"h":13.07,"l":11.88,"c":13.07,"v":788},{"d":"2026-04-14","o":13.09,"h":13.09,"l":13.09,"c":13.09,"v":209},{"d":"2026-04-15","o":12.32,"h":12.32,"l":12.32,"c":12.32,"v":573},{"d":"2026-04-16","o":12.32,"h":12.32,"l":12.32,"c":12.32,"v":0},{"d":"2026-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-20","o":10.5,"h":11.02,"l":10.5,"c":11.02,"v":502},{"d":"2026-04-21","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2026-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-23","o":10.99,"h":11,"l":11,"c":11,"v":281},{"d":"2026-04-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2026-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-28","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2026-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-30","o":12.18,"h":13,"l":11.41,"c":11.41,"v":6387},{"d":"2026-05-01","o":12.49,"h":12.5,"l":12.49,"c":12.5,"v":336},{"d":"2026-05-04","o":13.13,"h":13.13,"l":13.13,"c":13.13,"v":1606},{"d":"2026-05-05","o":13.13,"h":13.13,"l":13.13,"c":13.13,"v":0},{"d":"2026-05-06","o":12.61,"h":11.11,"l":11.11,"c":11.11,"v":1545},{"d":"2026-05-07","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-11","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-13","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-05-14","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":267},{"d":"2026-05-15","o":0,"h":0,"l":0,"c":13.13,"v":16},{"d":"2026-05-18","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-05-19","o":0,"h":0,"l":0,"c":0,"v":0}]