[{"d":"2025-11-24","o":9.86,"h":9.95,"l":9.85,"c":9.93,"v":325200},{"d":"2025-11-25","o":9.91,"h":9.93,"l":9.91,"c":9.92,"v":309700},{"d":"2025-11-26","o":9.92,"h":9.92,"l":9.9,"c":9.91,"v":204400},{"d":"2025-11-28","o":9.92,"h":9.92,"l":9.9,"c":9.91,"v":110600},{"d":"2025-12-01","o":9.91,"h":9.92,"l":9.88,"c":9.91,"v":1088600},{"d":"2025-12-02","o":9.91,"h":9.91,"l":9.89,"c":9.91,"v":315500},{"d":"2025-12-03","o":9.87,"h":9.91,"l":9.87,"c":9.9,"v":444300},{"d":"2025-12-04","o":9.91,"h":9.92,"l":9.9,"c":9.92,"v":820700},{"d":"2025-12-05","o":9.92,"h":9.92,"l":9.91,"c":9.92,"v":191500},{"d":"2025-12-08","o":9.92,"h":9.93,"l":9.92,"c":9.92,"v":267000},{"d":"2025-12-09","o":9.93,"h":9.95,"l":9.93,"c":9.94,"v":371100},{"d":"2025-12-10","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":2200},{"d":"2025-12-11","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":31100},{"d":"2025-12-12","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":151300},{"d":"2025-12-15","o":9.93,"h":9.94,"l":9.92,"c":9.93,"v":38300},{"d":"2025-12-16","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2025-12-17","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":94200},{"d":"2025-12-18","o":10.24,"h":10.24,"l":9.94,"c":9.94,"v":1100},{"d":"2025-12-19","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":9700},{"d":"2025-12-22","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1300},{"d":"2025-12-23","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":3900},{"d":"2025-12-24","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":700},{"d":"2025-12-26","o":9.9,"h":9.94,"l":9.9,"c":9.94,"v":11600},{"d":"2025-12-29","o":9.94,"h":9.95,"l":9.93,"c":9.94,"v":11500},{"d":"2025-12-30","o":9.98,"h":9.98,"l":9.93,"c":9.94,"v":2500},{"d":"2025-12-31","o":9.98,"h":9.98,"l":9.94,"c":9.94,"v":214700},{"d":"2026-01-02","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":600},{"d":"2026-01-05","o":9.98,"h":9.98,"l":9.93,"c":9.94,"v":7000},{"d":"2026-01-06","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":11900},{"d":"2026-01-07","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":200},{"d":"2026-01-08","o":9.98,"h":9.98,"l":9.95,"c":9.97,"v":22500},{"d":"2026-01-09","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2026-01-12","o":9.99,"h":9.99,"l":9.95,"c":9.96,"v":4300},{"d":"2026-01-13","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":33100},{"d":"2026-01-14","o":9.97,"h":9.97,"l":9.96,"c":9.96,"v":43200},{"d":"2026-01-15","o":9.9,"h":9.98,"l":9.9,"c":9.98,"v":685900},{"d":"2026-01-16","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":2300},{"d":"2026-01-20","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-01-21","o":9.99,"h":9.99,"l":9.97,"c":9.98,"v":36900},{"d":"2026-01-22","o":9.98,"h":10.01,"l":9.98,"c":10.01,"v":25800},{"d":"2026-01-23","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":10100},{"d":"2026-01-26","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":9300},{"d":"2026-01-27","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":300},{"d":"2026-01-28","o":10.03,"h":10.04,"l":10.03,"c":10.03,"v":7700},{"d":"2026-01-29","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":3200},{"d":"2026-01-30","o":10.05,"h":10.05,"l":10,"c":10,"v":101000},{"d":"2026-02-02","o":10,"h":10,"l":10,"c":10,"v":45200},{"d":"2026-02-03","o":10.09,"h":10.09,"l":10,"c":10,"v":500},{"d":"2026-02-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-02-05","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2026-02-06","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"2026-02-09","o":10.09,"h":10.09,"l":10,"c":10,"v":300},{"d":"2026-02-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-02-11","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":200},{"d":"2026-02-12","o":9.98,"h":10.06,"l":9.98,"c":10.02,"v":450000},{"d":"2026-02-13","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":200},{"d":"2026-02-17","o":9.98,"h":10.01,"l":9.98,"c":10.01,"v":200},{"d":"2026-02-18","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-02-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-02-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-02-23","o":10.01,"h":10.02,"l":10,"c":10,"v":46200},{"d":"2026-02-24","o":10,"h":10.02,"l":10,"c":10.02,"v":462400},{"d":"2026-02-25","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":2100},{"d":"2026-02-26","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2026-02-27","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2026-03-02","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1500},{"d":"2026-03-03","o":10.04,"h":10.04,"l":10.02,"c":10.02,"v":3300},{"d":"2026-03-04","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":800},{"d":"2026-03-05","o":10.1,"h":10.1,"l":10.02,"c":10.03,"v":2600},{"d":"2026-03-06","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":200},{"d":"2026-03-09","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":300},{"d":"2026-03-10","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2026-03-11","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2026-03-12","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2026-03-13","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2026-03-16","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2026-03-17","o":10.15,"h":10.15,"l":9.98,"c":10,"v":4800},{"d":"2026-03-18","o":10.11,"h":10.11,"l":10,"c":10,"v":10800},{"d":"2026-03-19","o":10,"h":10.02,"l":10,"c":10.02,"v":14000},{"d":"2026-03-20","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2026-03-23","o":10.03,"h":10.05,"l":10.02,"c":10.05,"v":3900},{"d":"2026-03-24","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-03-25","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":100},{"d":"2026-03-26","o":10.05,"h":10.05,"l":10.02,"c":10.03,"v":4700},{"d":"2026-03-27","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2026-03-30","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1200},{"d":"2026-03-31","o":10.05,"h":10.03,"l":10.03,"c":10.03,"v":171},{"d":"2026-04-01","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":2416},{"d":"2026-04-02","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2026-04-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":151},{"d":"2026-04-07","o":10.05,"h":10.04,"l":10.03,"c":10.04,"v":10041},{"d":"2026-04-08","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":5017},{"d":"2026-04-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-04-10","o":10.04,"h":10.05,"l":10.04,"c":10.05,"v":3479},{"d":"2026-04-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":1133},{"d":"2026-04-16","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-20","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":269},{"d":"2026-04-21","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":208},{"d":"2026-04-22","o":10.1,"h":10.1,"l":10.07,"c":10.1,"v":100321},{"d":"2026-04-23","o":10.05,"h":10.1,"l":10.09,"c":10.1,"v":24043},{"d":"2026-04-24","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":115},{"d":"2026-04-27","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2026-04-28","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":185},{"d":"2026-04-29","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":287},{"d":"2026-04-30","o":10.13,"h":10.1,"l":10.08,"c":10.08,"v":20113},{"d":"2026-05-01","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":124},{"d":"2026-05-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":158},{"d":"2026-05-05","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":125},{"d":"2026-05-06","o":10.08,"h":10.09,"l":10.09,"c":10.09,"v":450},{"d":"2026-05-07","o":10.13,"h":10.12,"l":10.08,"c":10.12,"v":25206},{"d":"2026-05-08","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":121},{"d":"2026-05-11","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":60544},{"d":"2026-05-12","o":10.08,"h":10.11,"l":10.09,"c":10.11,"v":10634},{"d":"2026-05-13","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":30400},{"d":"2026-05-14","o":10.09,"h":10.12,"l":10.12,"c":10.12,"v":839},{"d":"2026-05-15","o":10.13,"h":10.12,"l":10.12,"c":10.12,"v":56029},{"d":"2026-05-18","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":253},{"d":"2026-05-19","o":10.13,"h":10.12,"l":10.11,"c":10.11,"v":12567}]