[{"d":"2025-08-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2025-08-28","o":9.93,"h":9.93,"l":9.89,"c":9.9,"v":65500},{"d":"2025-08-29","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":18500},{"d":"2025-09-02","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":823500},{"d":"2025-09-03","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":390100},{"d":"2025-09-04","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":32400},{"d":"2025-09-05","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":15300},{"d":"2025-09-08","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":365000},{"d":"2025-09-09","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":20600},{"d":"2025-09-10","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2025-09-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":8500},{"d":"2025-09-12","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-09-15","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":424700},{"d":"2025-09-16","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":400},{"d":"2025-09-17","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":6000},{"d":"2025-09-18","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":35500},{"d":"2025-09-19","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":2200},{"d":"2025-09-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":1100},{"d":"2025-09-23","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-09-24","o":10,"h":10,"l":9.89,"c":9.9,"v":56000},{"d":"2025-09-25","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":1500},{"d":"2025-09-26","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-09-29","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-09-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-10-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":158500},{"d":"2025-10-02","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-10-03","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2025-10-06","o":9.92,"h":9.92,"l":9.91,"c":9.92,"v":305200},{"d":"2025-10-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2025-10-08","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2025-10-09","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":99300},{"d":"2025-10-10","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":500},{"d":"2025-10-13","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2025-10-14","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":76300},{"d":"2025-10-15","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":67500},{"d":"2025-10-16","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":800},{"d":"2025-10-17","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":47800},{"d":"2025-10-20","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":231400},{"d":"2025-10-21","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":378200},{"d":"2025-10-22","o":9.97,"h":9.98,"l":9.97,"c":9.97,"v":645000},{"d":"2025-10-23","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":10400},{"d":"2025-10-24","o":9.97,"h":9.99,"l":9.97,"c":9.99,"v":41700},{"d":"2025-10-27","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":320400},{"d":"2025-10-28","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":127800},{"d":"2025-10-29","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":800},{"d":"2025-10-30","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"d":"2025-10-31","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":400},{"d":"2025-11-03","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":1100},{"d":"2025-11-04","o":9.91,"h":9.99,"l":9.91,"c":9.99,"v":112600},{"d":"2025-11-05","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"d":"2025-11-06","o":10,"h":10,"l":10,"c":10,"v":2000},{"d":"2025-11-07","o":9.98,"h":9.98,"l":9.97,"c":9.97,"v":50100},{"d":"2025-11-10","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2025-11-11","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":25100},{"d":"2025-11-12","o":9.99,"h":10,"l":9.99,"c":10,"v":60100},{"d":"2025-11-13","o":10,"h":10,"l":10,"c":10,"v":10000},{"d":"2025-11-14","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":500},{"d":"2025-11-17","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":32100},{"d":"2025-11-18","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":50100},{"d":"2025-11-19","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":100},{"d":"2025-11-20","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":50200},{"d":"2025-11-21","o":10,"h":10.01,"l":10,"c":10.01,"v":1700},{"d":"2025-11-24","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2025-11-25","o":10.05,"h":10.21,"l":10.02,"c":10.02,"v":16600},{"d":"2025-11-26","o":10.07,"h":10.12,"l":10.05,"c":10.06,"v":1127500},{"d":"2025-11-28","o":10.07,"h":10.1,"l":10.05,"c":10.08,"v":65200},{"d":"2025-12-01","o":10.07,"h":10.09,"l":10.05,"c":10.08,"v":55200},{"d":"2025-12-02","o":10.06,"h":10.1,"l":10.05,"c":10.09,"v":249500},{"d":"2025-12-03","o":10.08,"h":10.1,"l":10.06,"c":10.1,"v":448800},{"d":"2025-12-04","o":10.1,"h":10.11,"l":10.08,"c":10.09,"v":27300},{"d":"2025-12-05","o":10.1,"h":10.12,"l":10.09,"c":10.09,"v":110700},{"d":"2025-12-08","o":10.1,"h":10.1,"l":10.08,"c":10.1,"v":252600},{"d":"2025-12-09","o":10.08,"h":10.1,"l":10.08,"c":10.08,"v":90300},{"d":"2025-12-10","o":10.11,"h":10.11,"l":10.08,"c":10.08,"v":73500},{"d":"2025-12-11","o":10.1,"h":10.1,"l":10.08,"c":10.08,"v":19000},{"d":"2025-12-12","o":10.08,"h":10.08,"l":10.05,"c":10.05,"v":103800},{"d":"2025-12-15","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":22500},{"d":"2025-12-16","o":10.05,"h":10.07,"l":10.05,"c":10.05,"v":212200},{"d":"2025-12-17","o":10.06,"h":10.06,"l":10.04,"c":10.04,"v":400100},{"d":"2025-12-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1500},{"d":"2025-12-19","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":82100},{"d":"2025-12-22","o":10.07,"h":10.07,"l":10.05,"c":10.05,"v":2200},{"d":"2025-12-23","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":400},{"d":"2025-12-24","o":10.06,"h":10.06,"l":10.04,"c":10.04,"v":900},{"d":"2025-12-26","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":6700},{"d":"2025-12-29","o":10.05,"h":10.05,"l":10.04,"c":10.05,"v":27000},{"d":"2025-12-30","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":51500},{"d":"2025-12-31","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":800},{"d":"2026-01-02","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":4200},{"d":"2026-01-05","o":10.06,"h":10.07,"l":10.02,"c":10.02,"v":311100},{"d":"2026-01-06","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":124800},{"d":"2026-01-07","o":10.06,"h":10.06,"l":10.01,"c":10.01,"v":2200},{"d":"2026-01-08","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2026-01-09","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":1000},{"d":"2026-01-12","o":10.02,"h":10.06,"l":10.02,"c":10.05,"v":10000},{"d":"2026-01-13","o":10.06,"h":10.07,"l":10.05,"c":10.07,"v":16200},{"d":"2026-01-14","o":10.08,"h":10.08,"l":10.02,"c":10.02,"v":6800},{"d":"2026-01-15","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2026-01-16","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2026-01-20","o":10.05,"h":10.06,"l":10.05,"c":10.05,"v":5300},{"d":"2026-01-21","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-22","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":48000},{"d":"2026-01-26","o":10.04,"h":10.05,"l":10.04,"c":10.05,"v":1900},{"d":"2026-01-27","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-28","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-29","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-01-30","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-02-02","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2026-02-03","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":2600},{"d":"2026-02-04","o":10.09,"h":10.11,"l":10.08,"c":10.08,"v":8700},{"d":"2026-02-05","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":25400},{"d":"2026-02-06","o":10.06,"h":10.09,"l":10.06,"c":10.06,"v":11500},{"d":"2026-02-09","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":900},{"d":"2026-02-10","o":10.09,"h":10.11,"l":10.09,"c":10.1,"v":572900},{"d":"2026-02-11","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":300700},{"d":"2026-02-12","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":4100},{"d":"2026-02-13","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":36000},{"d":"2026-02-17","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2026-02-18","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":200},{"d":"2026-02-19","o":10.11,"h":10.11,"l":10.1,"c":10.11,"v":62300},{"d":"2026-02-20","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":16600},{"d":"2026-02-23","o":10.11,"h":10.12,"l":10.11,"c":10.12,"v":37300},{"d":"2026-02-24","o":10.11,"h":10.12,"l":10.1,"c":10.12,"v":155200},{"d":"2026-02-25","o":10.11,"h":10.12,"l":10.1,"c":10.12,"v":21000},{"d":"2026-02-26","o":10.11,"h":10.15,"l":10.11,"c":10.15,"v":16700},{"d":"2026-02-27","o":10.11,"h":10.15,"l":10.11,"c":10.15,"v":55000},{"d":"2026-03-02","o":10.13,"h":10.15,"l":10.11,"c":10.15,"v":57400},{"d":"2026-03-03","o":10.13,"h":10.15,"l":10.13,"c":10.14,"v":95400},{"d":"2026-03-04","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":75500},{"d":"2026-03-05","o":10.14,"h":10.16,"l":10.14,"c":10.16,"v":61500},{"d":"2026-03-06","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":79300},{"d":"2026-03-09","o":10.16,"h":10.16,"l":10.15,"c":10.16,"v":33000},{"d":"2026-03-10","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":23700},{"d":"2026-03-11","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":22800},{"d":"2026-03-12","o":10.17,"h":10.17,"l":10.15,"c":10.16,"v":22700},{"d":"2026-03-13","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":22000},{"d":"2026-03-16","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":36000},{"d":"2026-03-17","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":38800},{"d":"2026-03-18","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":17200},{"d":"2026-03-19","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":18100},{"d":"2026-03-20","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":38400},{"d":"2026-03-23","o":10.15,"h":10.18,"l":10.15,"c":10.18,"v":71000},{"d":"2026-03-24","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":22500},{"d":"2026-03-25","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":92900},{"d":"2026-03-26","o":10.17,"h":10.17,"l":10.16,"c":10.16,"v":77100},{"d":"2026-03-27","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":24600},{"d":"2026-03-30","o":10.17,"h":10.18,"l":10.16,"c":10.17,"v":113000},{"d":"2026-03-31","o":10.17,"h":10.17,"l":10.16,"c":10.17,"v":35498},{"d":"2026-04-01","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":34083},{"d":"2026-04-02","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":29673},{"d":"2026-04-06","o":10.17,"h":10.2,"l":10.16,"c":10.2,"v":112681},{"d":"2026-04-07","o":10.2,"h":10.23,"l":10.2,"c":10.23,"v":257448},{"d":"2026-04-08","o":10.24,"h":10.26,"l":10.21,"c":10.26,"v":1404570},{"d":"2026-04-09","o":10.29,"h":10.29,"l":10.23,"c":10.27,"v":552147},{"d":"2026-04-10","o":10.26,"h":10.3,"l":10.26,"c":10.26,"v":2924184},{"d":"2026-04-13","o":10.25,"h":10.27,"l":10.24,"c":10.25,"v":231493},{"d":"2026-04-14","o":10.26,"h":10.27,"l":10.25,"c":10.26,"v":363936},{"d":"2026-04-15","o":10.25,"h":10.29,"l":10.25,"c":10.27,"v":667024},{"d":"2026-04-16","o":10.29,"h":10.29,"l":10.26,"c":10.27,"v":1542996},{"d":"2026-04-17","o":10.29,"h":10.29,"l":10.27,"c":10.28,"v":45233},{"d":"2026-04-20","o":10.27,"h":10.27,"l":10.24,"c":10.25,"v":7504},{"d":"2026-04-21","o":10.26,"h":10.29,"l":10.26,"c":10.27,"v":57569},{"d":"2026-04-22","o":10.27,"h":10.31,"l":10.27,"c":10.28,"v":683449},{"d":"2026-04-23","o":10.29,"h":10.29,"l":10.28,"c":10.29,"v":89318},{"d":"2026-04-24","o":10.27,"h":10.28,"l":10.26,"c":10.26,"v":500380},{"d":"2026-04-27","o":10.28,"h":10.29,"l":10.27,"c":10.28,"v":87201},{"d":"2026-04-28","o":10.26,"h":10.29,"l":10.2,"c":10.23,"v":41549},{"d":"2026-04-29","o":10.09,"h":10.12,"l":9.02,"c":10.05,"v":66769},{"d":"2026-04-30","o":10.4,"h":10.65,"l":10.05,"c":10.23,"v":22126},{"d":"2026-05-01","o":10.9,"h":11.29,"l":10.04,"c":10.65,"v":49202},{"d":"2026-05-04","o":10.92,"h":11.52,"l":10.5,"c":11.15,"v":47510},{"d":"2026-05-05","o":11.37,"h":12.05,"l":9.92,"c":10.74,"v":22191},{"d":"2026-05-06","o":11.59,"h":11.59,"l":10.7,"c":11.19,"v":11228},{"d":"2026-05-07","o":12.07,"h":14,"l":7.66,"c":8.03,"v":372124}]