[{"d":"2025-10-22","o":9.98,"h":10,"l":9.98,"c":9.99,"v":2853100},{"d":"2025-10-23","o":9.99,"h":10,"l":9.99,"c":9.99,"v":82200},{"d":"2025-10-24","o":10,"h":10,"l":9.98,"c":9.98,"v":161500},{"d":"2025-10-27","o":10,"h":10.02,"l":9.98,"c":9.99,"v":52400},{"d":"2025-10-28","o":9.99,"h":10,"l":9.99,"c":10,"v":65600},{"d":"2025-10-29","o":9.98,"h":10.01,"l":9.98,"c":9.99,"v":124200},{"d":"2025-10-30","o":10.01,"h":10.01,"l":9.99,"c":10,"v":61500},{"d":"2025-10-31","o":10.01,"h":10.01,"l":10,"c":10,"v":20000},{"d":"2025-11-03","o":9.98,"h":10.02,"l":9.98,"c":10.02,"v":1000},{"d":"2025-11-04","o":10.01,"h":10.01,"l":10,"c":10.01,"v":8000},{"d":"2025-11-05","o":9.99,"h":10.02,"l":9.99,"c":10.01,"v":8000},{"d":"2025-11-06","o":10.02,"h":10.04,"l":10,"c":10.01,"v":161500},{"d":"2025-11-07","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":600},{"d":"2025-11-10","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":300},{"d":"2025-11-11","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-11-12","o":10,"h":10.05,"l":9.99,"c":10.01,"v":2800},{"d":"2025-11-13","o":10.02,"h":10.05,"l":10.02,"c":10.02,"v":2600},{"d":"2025-11-14","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2025-11-17","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":300},{"d":"2025-11-18","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2025-11-19","o":10.1,"h":10.1,"l":10.03,"c":10.03,"v":28500},{"d":"2025-11-20","o":10.05,"h":10.05,"l":10.02,"c":10.04,"v":149200},{"d":"2025-11-21","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-11-24","o":10.1,"h":10.1,"l":10.03,"c":10.08,"v":10300},{"d":"2025-11-25","o":10.12,"h":10.13,"l":10.1,"c":10.13,"v":7600},{"d":"2025-11-26","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":300},{"d":"2025-11-28","o":10.15,"h":10.2,"l":10.14,"c":10.2,"v":9800},{"d":"2025-12-01","o":10.17,"h":10.17,"l":10.15,"c":10.15,"v":25600},{"d":"2025-12-02","o":10.18,"h":10.2,"l":10.15,"c":10.2,"v":25300},{"d":"2025-12-03","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":400},{"d":"2025-12-04","o":10.17,"h":10.23,"l":10.14,"c":10.23,"v":6000},{"d":"2025-12-05","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2025-12-08","o":10.15,"h":10.2,"l":10.12,"c":10.15,"v":1100},{"d":"2025-12-09","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":26400},{"d":"2025-12-10","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2025-12-11","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-12-12","o":10.49,"h":10.84,"l":10.16,"c":10.25,"v":3300},{"d":"2025-12-15","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2025-12-16","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2025-12-17","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":60000},{"d":"2025-12-18","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-12-19","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2025-12-22","o":10.28,"h":10.28,"l":10.26,"c":10.27,"v":9800},{"d":"2025-12-23","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-24","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-26","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-29","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-12-30","o":10.34,"h":10.38,"l":10.34,"c":10.34,"v":800},{"d":"2025-12-31","o":10.38,"h":10.45,"l":10.38,"c":10.45,"v":600},{"d":"2026-01-02","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":1500},{"d":"2026-01-05","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":100},{"d":"2026-01-06","o":10.26,"h":10.51,"l":10.26,"c":10.51,"v":3400},{"d":"2026-01-07","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":300},{"d":"2026-01-08","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2026-01-09","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2026-01-12","o":10.48,"h":10.67,"l":10.47,"c":10.67,"v":800},{"d":"2026-01-13","o":10.65,"h":10.65,"l":10.63,"c":10.63,"v":600},{"d":"2026-01-14","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":500},{"d":"2026-01-15","o":10.56,"h":10.56,"l":10.5,"c":10.5,"v":2700},{"d":"2026-01-16","o":10.7,"h":10.75,"l":10.5,"c":10.5,"v":5200},{"d":"2026-01-20","o":10.52,"h":10.6,"l":10.52,"c":10.54,"v":2800},{"d":"2026-01-21","o":10.71,"h":10.72,"l":10.71,"c":10.71,"v":300},{"d":"2026-01-22","o":10.54,"h":10.62,"l":10.54,"c":10.54,"v":500},{"d":"2026-01-23","o":10.63,"h":10.63,"l":10.55,"c":10.55,"v":800},{"d":"2026-01-26","o":10.54,"h":10.72,"l":10.52,"c":10.62,"v":7100},{"d":"2026-01-27","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":700},{"d":"2026-01-28","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":300},{"d":"2026-01-29","o":10.61,"h":10.63,"l":10.61,"c":10.63,"v":200},{"d":"2026-01-30","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-02","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-03","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-04","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-05","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-06","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-09","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-10","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-11","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-12","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-13","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2026-02-17","o":10.4,"h":10.49,"l":10.4,"c":10.49,"v":2100},{"d":"2026-02-18","o":10.48,"h":10.5,"l":10.48,"c":10.5,"v":4900},{"d":"2026-02-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-02-20","o":10.7,"h":11.11,"l":10.7,"c":11.11,"v":400},{"d":"2026-02-23","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-02-24","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-02-25","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-02-26","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-02-27","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-03-02","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2026-03-03","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":300},{"d":"2026-03-04","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2026-03-05","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2026-03-06","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2026-03-09","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2026-03-10","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2026-03-11","o":10.4,"h":10.5,"l":10.4,"c":10.5,"v":2000},{"d":"2026-03-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-03-20","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":200},{"d":"2026-03-23","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-03-24","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-03-25","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-03-26","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-03-27","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-03-30","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-03-31","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-01","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-02","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-06","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-07","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-08","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-09","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-10","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-13","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-14","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-15","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-17","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-20","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-21","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-22","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2026-04-23","o":10.5,"h":10.52,"l":10.5,"c":10.5,"v":17507},{"d":"2026-04-24","o":10.59,"h":10.6,"l":10.59,"c":10.6,"v":960},{"d":"2026-04-27","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2026-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-29","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":200},{"d":"2026-04-30","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2026-05-01","o":10.51,"h":10.51,"l":10.5,"c":10.5,"v":2000},{"d":"2026-05-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-05-18","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":308}]