[{"d":"2025-11-19","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":14800},{"d":"2025-11-20","o":9.91,"h":9.92,"l":9.9,"c":9.9,"v":477800},{"d":"2025-11-21","o":9.85,"h":9.92,"l":9.85,"c":9.91,"v":78200},{"d":"2025-11-24","o":9.92,"h":9.95,"l":9.92,"c":9.92,"v":32700},{"d":"2025-11-25","o":9.93,"h":9.95,"l":9.92,"c":9.93,"v":2700},{"d":"2025-11-26","o":9.92,"h":9.95,"l":9.91,"c":9.91,"v":254700},{"d":"2025-11-28","o":9.95,"h":9.95,"l":9.9,"c":9.9,"v":1000},{"d":"2025-12-01","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":170500},{"d":"2025-12-02","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":1500},{"d":"2025-12-03","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":66700},{"d":"2025-12-04","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":3900},{"d":"2025-12-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":5000},{"d":"2025-12-08","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":1500},{"d":"2025-12-09","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":208300},{"d":"2025-12-10","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":5000},{"d":"2025-12-11","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":6000},{"d":"2025-12-12","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2025-12-15","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":37500},{"d":"2025-12-16","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":7700},{"d":"2025-12-17","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":356600},{"d":"2025-12-18","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2025-12-19","o":9.91,"h":9.91,"l":9.9,"c":9.91,"v":4500},{"d":"2025-12-22","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2025-12-23","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":600},{"d":"2025-12-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-12-26","o":9.91,"h":9.93,"l":9.91,"c":9.93,"v":99100},{"d":"2025-12-29","o":9.93,"h":9.95,"l":9.92,"c":9.93,"v":5500},{"d":"2025-12-30","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":1900},{"d":"2025-12-31","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":16600},{"d":"2026-01-02","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":35900},{"d":"2026-01-05","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":51100},{"d":"2026-01-06","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":27100},{"d":"2026-01-07","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2026-01-08","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2026-01-09","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2026-01-12","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2026-01-13","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":400},{"d":"2026-01-14","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2026-01-15","o":9.96,"h":9.96,"l":9.95,"c":9.95,"v":400},{"d":"2026-01-16","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":300},{"d":"2026-01-20","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":5800},{"d":"2026-01-21","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":1100},{"d":"2026-01-22","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2026-01-23","o":10,"h":10,"l":10,"c":10,"v":8300},{"d":"2026-01-26","o":9.99,"h":10.07,"l":9.99,"c":10.07,"v":100400},{"d":"2026-01-27","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":1900},{"d":"2026-01-28","o":10.01,"h":10.01,"l":9.99,"c":10.01,"v":62100},{"d":"2026-01-29","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":26900},{"d":"2026-01-30","o":10,"h":10,"l":10,"c":10,"v":87000},{"d":"2026-02-02","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":50300},{"d":"2026-02-03","o":10,"h":10,"l":10,"c":10,"v":1100},{"d":"2026-02-04","o":10.05,"h":10.05,"l":10,"c":10,"v":183700},{"d":"2026-02-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-02-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-02-09","o":10,"h":10,"l":10,"c":10,"v":600},{"d":"2026-02-10","o":10,"h":10.01,"l":10,"c":10.01,"v":1000},{"d":"2026-02-11","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2026-02-12","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-02-13","o":10.01,"h":10.02,"l":9.99,"c":9.99,"v":320300},{"d":"2026-02-17","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":10100},{"d":"2026-02-18","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":4100},{"d":"2026-02-19","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-02-20","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-02-23","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-02-24","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-02-25","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-02-26","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-02-27","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-02","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":8800},{"d":"2026-03-03","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-04","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-05","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-06","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-09","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2026-03-10","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2026-03-11","o":9.96,"h":10,"l":9.96,"c":10,"v":900},{"d":"2026-03-12","o":10,"h":10,"l":9.99,"c":9.99,"v":47200},{"d":"2026-03-13","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2026-03-16","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2026-03-17","o":10,"h":10,"l":10,"c":10,"v":4600},{"d":"2026-03-18","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":2600},{"d":"2026-03-19","o":10.01,"h":10.01,"l":10,"c":10.01,"v":1500},{"d":"2026-03-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-03-23","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-03-24","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-03-25","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"d":"2026-03-26","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-27","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-30","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-03-31","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-02","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2026-04-06","o":0,"h":0,"l":0,"c":9.98,"v":12},{"d":"2026-04-07","o":10,"h":10,"l":10,"c":10,"v":822},{"d":"2026-04-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-04-17","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":8762},{"d":"2026-04-20","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2026-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-22","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":380},{"d":"2026-04-23","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":24014},{"d":"2026-04-24","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2026-04-27","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":6232},{"d":"2026-04-28","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-04-29","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-04-30","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1499},{"d":"2026-05-01","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":429},{"d":"2026-05-04","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":13765},{"d":"2026-05-05","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":10411},{"d":"2026-05-06","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":1265},{"d":"2026-05-07","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2026-05-08","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":2568},{"d":"2026-05-11","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1828},{"d":"2026-05-12","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":301},{"d":"2026-05-13","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2026-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-15","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":25404},{"d":"2026-05-18","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":204},{"d":"2026-05-19","o":10.07,"h":10.08,"l":10.07,"c":10.08,"v":2213}]