[{"d":"2025-09-30","o":10,"h":10.01,"l":9.96,"c":9.97,"v":2520800},{"d":"2025-10-01","o":9.96,"h":9.98,"l":9.96,"c":9.98,"v":272300},{"d":"2025-10-02","o":10,"h":10,"l":9.98,"c":9.99,"v":18800},{"d":"2025-10-03","o":9.98,"h":9.98,"l":9.96,"c":9.97,"v":87000},{"d":"2025-10-06","o":9.99,"h":9.99,"l":9.96,"c":9.96,"v":27300},{"d":"2025-10-07","o":9.98,"h":9.98,"l":9.96,"c":9.96,"v":26200},{"d":"2025-10-08","o":9.96,"h":9.97,"l":9.95,"c":9.95,"v":46900},{"d":"2025-10-09","o":9.99,"h":9.99,"l":9.96,"c":9.98,"v":24000},{"d":"2025-10-10","o":9.96,"h":9.98,"l":9.96,"c":9.98,"v":97700},{"d":"2025-10-13","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":29900},{"d":"2025-10-14","o":9.98,"h":10,"l":9.97,"c":9.99,"v":166200},{"d":"2025-10-15","o":10,"h":10,"l":9.98,"c":9.99,"v":2700},{"d":"2025-10-16","o":10,"h":10.01,"l":10,"c":10,"v":14200},{"d":"2025-10-17","o":10,"h":10.01,"l":10,"c":10.01,"v":4100},{"d":"2025-10-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1400},{"d":"2025-10-21","o":10.01,"h":10.03,"l":10,"c":10.01,"v":174400},{"d":"2025-10-22","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":400},{"d":"2025-10-23","o":10.03,"h":10.06,"l":10.03,"c":10.06,"v":100500},{"d":"2025-10-24","o":10.03,"h":10.05,"l":10.03,"c":10.03,"v":63000},{"d":"2025-10-27","o":10.05,"h":10.05,"l":10.01,"c":10.02,"v":18500},{"d":"2025-10-28","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":55000},{"d":"2025-10-29","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":97800},{"d":"2025-10-30","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":20800},{"d":"2025-10-31","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":6800},{"d":"2025-11-03","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":2600},{"d":"2025-11-04","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2025-11-05","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":18500},{"d":"2025-11-06","o":10.05,"h":10.08,"l":10.05,"c":10.08,"v":1200},{"d":"2025-11-07","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2025-11-10","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2025-11-11","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2025-11-12","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2025-11-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1400},{"d":"2025-11-14","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":2000},{"d":"2025-11-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2025-11-18","o":10.05,"h":10.05,"l":10.03,"c":10.04,"v":26500},{"d":"2025-11-19","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1100},{"d":"2025-11-20","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":5100},{"d":"2025-11-21","o":10.06,"h":10.07,"l":10.05,"c":10.05,"v":65200},{"d":"2025-11-24","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2025-11-25","o":10.09,"h":10.09,"l":10.05,"c":10.05,"v":1500},{"d":"2025-11-26","o":10.21,"h":10.25,"l":10.13,"c":10.23,"v":3100},{"d":"2025-11-28","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1000},{"d":"2025-12-01","o":10.12,"h":10.12,"l":10.06,"c":10.06,"v":56900},{"d":"2025-12-02","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2025-12-03","o":10.19,"h":10.19,"l":10.07,"c":10.07,"v":700},{"d":"2025-12-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2025-12-05","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-12-08","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-12-09","o":10.07,"h":10.08,"l":10.07,"c":10.07,"v":3200},{"d":"2025-12-10","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2025-12-11","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":200},{"d":"2025-12-12","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2025-12-15","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-12-16","o":10.03,"h":10.08,"l":10.03,"c":10.05,"v":2100},{"d":"2025-12-17","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":200},{"d":"2025-12-18","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2025-12-19","o":10.06,"h":10.13,"l":10.04,"c":10.04,"v":1300},{"d":"2025-12-22","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-12-23","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-12-24","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-12-26","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-12-29","o":10.06,"h":10.06,"l":10.04,"c":10.04,"v":1500},{"d":"2025-12-30","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-12-31","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2026-01-02","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2026-01-05","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1600},{"d":"2026-01-06","o":10.01,"h":10.03,"l":10.01,"c":10.03,"v":1000},{"d":"2026-01-07","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1100},{"d":"2026-01-08","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-12","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-13","o":10.09,"h":10.12,"l":10.09,"c":10.12,"v":1400},{"d":"2026-01-14","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2026-01-15","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2026-01-16","o":10.09,"h":10.11,"l":10.08,"c":10.08,"v":1200},{"d":"2026-01-20","o":10.11,"h":10.15,"l":10.1,"c":10.15,"v":1700},{"d":"2026-01-21","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2026-01-22","o":10.13,"h":10.15,"l":10.13,"c":10.15,"v":3100},{"d":"2026-01-23","o":10.12,"h":10.12,"l":10.11,"c":10.11,"v":1400},{"d":"2026-01-26","o":10.1,"h":10.17,"l":10.1,"c":10.17,"v":700},{"d":"2026-01-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":100},{"d":"2026-01-28","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2026-01-29","o":10.17,"h":10.24,"l":10.17,"c":10.24,"v":1400},{"d":"2026-01-30","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2026-02-02","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2026-02-03","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2026-02-04","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":300},{"d":"2026-02-05","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2026-02-06","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2026-02-09","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2026-02-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":300},{"d":"2026-02-11","o":10.15,"h":10.56,"l":10.12,"c":10.56,"v":8900},{"d":"2026-02-12","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-13","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-17","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-18","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-19","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-20","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-23","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-24","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-25","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-26","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2026-02-27","o":10.14,"h":10.24,"l":10.14,"c":10.23,"v":1300},{"d":"2026-03-02","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2026-03-03","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2026-03-04","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2026-03-05","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2026-03-06","o":10.14,"h":10.3,"l":10.12,"c":10.3,"v":2300},{"d":"2026-03-09","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2026-03-10","o":10.12,"h":10.2,"l":10.11,"c":10.2,"v":4300},{"d":"2026-03-11","o":10.11,"h":10.13,"l":10.1,"c":10.13,"v":5400},{"d":"2026-03-12","o":10.14,"h":10.15,"l":10.14,"c":10.14,"v":6200},{"d":"2026-03-13","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2026-03-16","o":10.15,"h":10.2,"l":10.15,"c":10.2,"v":900},{"d":"2026-03-17","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":100},{"d":"2026-03-18","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-19","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-20","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-23","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-25","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-26","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-03-30","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":2700},{"d":"2026-03-31","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":100},{"d":"2026-04-01","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-06","o":10.15,"h":10.2,"l":10.15,"c":10.2,"v":1104},{"d":"2026-04-07","o":10.13,"h":10.2,"l":10.12,"c":10.2,"v":1601},{"d":"2026-04-08","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-13","o":10.12,"h":10.2,"l":10.12,"c":10.2,"v":5104},{"d":"2026-04-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-15","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-16","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-17","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-23","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-24","o":10.2,"h":10.2,"l":10.16,"c":10.17,"v":1300},{"d":"2026-04-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":106},{"d":"2026-04-28","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2026-04-29","o":10.2,"h":10.2,"l":10.15,"c":10.2,"v":1407},{"d":"2026-04-30","o":10.21,"h":10.4,"l":10.21,"c":10.4,"v":580},{"d":"2026-05-01","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2026-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-05","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2026-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-05-07","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2026-05-08","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2026-05-11","o":0,"h":0,"l":0,"c":0,"v":0}]