[{"d":"2025-12-04","o":10.01,"h":10.01,"l":10,"c":10,"v":6560800},{"d":"2025-12-05","o":10,"h":10.01,"l":10,"c":10.01,"v":1230800},{"d":"2025-12-08","o":10.01,"h":10.02,"l":10,"c":10.01,"v":244500},{"d":"2025-12-09","o":10,"h":10.01,"l":10,"c":10.01,"v":31000},{"d":"2025-12-10","o":10,"h":10.01,"l":10,"c":10.01,"v":11900},{"d":"2025-12-11","o":10.01,"h":10.02,"l":10,"c":10.02,"v":51300},{"d":"2025-12-12","o":10.01,"h":10.01,"l":10,"c":10,"v":9300},{"d":"2025-12-15","o":10.02,"h":10.02,"l":10,"c":10.01,"v":17900},{"d":"2025-12-16","o":10.01,"h":10.08,"l":10,"c":10,"v":33500},{"d":"2025-12-17","o":10.02,"h":10.02,"l":9.99,"c":10,"v":76600},{"d":"2025-12-18","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":800},{"d":"2025-12-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1000},{"d":"2025-12-22","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":47600},{"d":"2025-12-23","o":10.01,"h":10.01,"l":10,"c":10.01,"v":1500},{"d":"2025-12-24","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":400},{"d":"2025-12-26","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":400},{"d":"2025-12-29","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2025-12-30","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":1500},{"d":"2025-12-31","o":10.01,"h":10.02,"l":9.99,"c":9.99,"v":107400},{"d":"2026-01-02","o":10.05,"h":10.05,"l":9.99,"c":9.99,"v":5400},{"d":"2026-01-05","o":10.09,"h":10.1,"l":9.99,"c":9.99,"v":5400},{"d":"2026-01-06","o":10.01,"h":10.01,"l":10,"c":10,"v":250500},{"d":"2026-01-07","o":10.01,"h":10.01,"l":10,"c":10,"v":16500},{"d":"2026-01-08","o":10,"h":10.01,"l":10,"c":10.01,"v":400},{"d":"2026-01-09","o":10.01,"h":10.01,"l":10,"c":10,"v":7800},{"d":"2026-01-12","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":500},{"d":"2026-01-13","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":1800},{"d":"2026-01-14","o":10,"h":10.02,"l":10,"c":10,"v":210900},{"d":"2026-01-15","o":10.05,"h":10.05,"l":10.01,"c":10.01,"v":317700},{"d":"2026-01-16","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":400},{"d":"2026-01-20","o":10.03,"h":10.06,"l":10.03,"c":10.03,"v":700},{"d":"2026-01-21","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":100300},{"d":"2026-01-22","o":10.01,"h":10.03,"l":9.98,"c":9.99,"v":700},{"d":"2026-01-23","o":10,"h":10.04,"l":10,"c":10,"v":52100},{"d":"2026-01-26","o":10,"h":10.05,"l":10,"c":10.05,"v":131600},{"d":"2026-01-27","o":10.05,"h":10.08,"l":10.05,"c":10.08,"v":51000},{"d":"2026-01-28","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":700},{"d":"2026-01-29","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":59300},{"d":"2026-01-30","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1100},{"d":"2026-02-02","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":85000},{"d":"2026-02-03","o":10.03,"h":10.05,"l":10.02,"c":10.05,"v":29400},{"d":"2026-02-04","o":10.02,"h":10.05,"l":10.02,"c":10.05,"v":800},{"d":"2026-02-05","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":5700},{"d":"2026-02-06","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":500},{"d":"2026-02-09","o":10.25,"h":10.25,"l":10.02,"c":10.02,"v":1400},{"d":"2026-02-10","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":200},{"d":"2026-02-11","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":1300},{"d":"2026-02-12","o":10.02,"h":10.52,"l":10.02,"c":10.02,"v":12600},{"d":"2026-02-13","o":9.99,"h":10.1,"l":9.98,"c":10.05,"v":25100},{"d":"2026-02-17","o":10.1,"h":10.1,"l":10.05,"c":10.06,"v":1700},{"d":"2026-02-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":200},{"d":"2026-02-19","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":300},{"d":"2026-02-20","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-02-23","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-02-24","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-02-25","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-02-26","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":500},{"d":"2026-02-27","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-02","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-03","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-05","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-09","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":700},{"d":"2026-03-10","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-03-11","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-03-12","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-03-13","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":500},{"d":"2026-03-16","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":200},{"d":"2026-03-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-19","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-20","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-23","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-24","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-25","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-26","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-27","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-30","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-03-31","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-02","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-06","o":0,"h":0,"l":0,"c":10.08,"v":46},{"d":"2026-04-07","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-08","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-10","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-13","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-14","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-15","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-20","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":268},{"d":"2026-04-21","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":600},{"d":"2026-04-22","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":500},{"d":"2026-04-23","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-24","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-27","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-29","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2026-04-30","o":0,"h":0,"l":0,"c":0,"v":0}]