[{"d":"2025-11-17","o":9.96,"h":9.96,"l":9.9,"c":9.92,"v":30900},{"d":"2025-11-18","o":9.9,"h":9.94,"l":9.9,"c":9.92,"v":35100},{"d":"2025-11-19","o":9.92,"h":9.92,"l":9.89,"c":9.9,"v":1285200},{"d":"2025-11-20","o":9.91,"h":9.91,"l":9.89,"c":9.89,"v":3234700},{"d":"2025-11-21","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":180700},{"d":"2025-11-24","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":104100},{"d":"2025-11-25","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":16100},{"d":"2025-11-26","o":9.9,"h":9.9,"l":9.87,"c":9.88,"v":112100},{"d":"2025-11-28","o":9.89,"h":9.89,"l":9.87,"c":9.87,"v":73800},{"d":"2025-12-01","o":9.88,"h":9.88,"l":9.87,"c":9.88,"v":214300},{"d":"2025-12-02","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":132100},{"d":"2025-12-03","o":9.9,"h":9.9,"l":9.88,"c":9.89,"v":5500},{"d":"2025-12-04","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":43500},{"d":"2025-12-05","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":7900},{"d":"2025-12-08","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":23400},{"d":"2025-12-09","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":552200},{"d":"2025-12-10","o":9.89,"h":9.9,"l":9.88,"c":9.89,"v":42700},{"d":"2025-12-11","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":2400},{"d":"2025-12-12","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":20400},{"d":"2025-12-15","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":93700},{"d":"2025-12-16","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":116200},{"d":"2025-12-17","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":7000},{"d":"2025-12-18","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":133600},{"d":"2025-12-19","o":9.88,"h":9.88,"l":9.87,"c":9.88,"v":61300},{"d":"2025-12-22","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":11000},{"d":"2025-12-23","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2025-12-24","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2025-12-26","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2025-12-29","o":9.9,"h":9.9,"l":9.88,"c":9.88,"v":48100},{"d":"2025-12-30","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":60400},{"d":"2025-12-31","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":400},{"d":"2026-01-02","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":4400},{"d":"2026-01-05","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":337400},{"d":"2026-01-06","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":500},{"d":"2026-01-07","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":64100},{"d":"2026-01-08","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":5300},{"d":"2026-01-09","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2026-01-12","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":229400},{"d":"2026-01-13","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":107900},{"d":"2026-01-14","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":378000},{"d":"2026-01-15","o":9.9,"h":9.91,"l":9.89,"c":9.9,"v":117600},{"d":"2026-01-16","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":45100},{"d":"2026-01-20","o":9.9,"h":9.91,"l":9.89,"c":9.9,"v":119300},{"d":"2026-01-21","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":2400},{"d":"2026-01-22","o":9.91,"h":9.94,"l":9.9,"c":9.94,"v":325300},{"d":"2026-01-23","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":3600},{"d":"2026-01-26","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":25000},{"d":"2026-01-27","o":9.93,"h":9.95,"l":9.93,"c":9.93,"v":313100},{"d":"2026-01-28","o":9.93,"h":9.95,"l":9.93,"c":9.94,"v":1016700},{"d":"2026-01-29","o":9.94,"h":9.95,"l":9.93,"c":9.95,"v":269100},{"d":"2026-01-30","o":9.95,"h":9.98,"l":9.94,"c":9.98,"v":179400},{"d":"2026-02-02","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":125800},{"d":"2026-02-03","o":9.98,"h":9.99,"l":9.95,"c":9.99,"v":218400},{"d":"2026-02-04","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":7300},{"d":"2026-02-05","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":200},{"d":"2026-02-06","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":300},{"d":"2026-02-09","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":400},{"d":"2026-02-10","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":400},{"d":"2026-02-11","o":9.98,"h":9.98,"l":9.94,"c":9.95,"v":111500},{"d":"2026-02-12","o":9.96,"h":9.96,"l":9.94,"c":9.96,"v":220400},{"d":"2026-02-13","o":9.96,"h":9.98,"l":9.95,"c":9.98,"v":791400},{"d":"2026-02-17","o":9.98,"h":9.99,"l":9.97,"c":9.99,"v":205700},{"d":"2026-02-18","o":9.98,"h":9.98,"l":9.96,"c":9.98,"v":5000},{"d":"2026-02-19","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"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":9.92,"c":9.92,"v":8900},{"d":"2026-02-24","o":9.98,"h":9.98,"l":9.94,"c":9.94,"v":19700},{"d":"2026-02-25","o":9.97,"h":9.97,"l":9.95,"c":9.97,"v":110100},{"d":"2026-02-26","o":9.94,"h":9.96,"l":9.94,"c":9.96,"v":1200},{"d":"2026-02-27","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2026-03-02","o":9.96,"h":9.98,"l":9.94,"c":9.95,"v":212700},{"d":"2026-03-03","o":9.93,"h":9.96,"l":9.92,"c":9.94,"v":197300},{"d":"2026-03-04","o":9.96,"h":9.96,"l":9.92,"c":9.92,"v":11200},{"d":"2026-03-05","o":9.96,"h":9.97,"l":9.93,"c":9.93,"v":18900},{"d":"2026-03-06","o":9.96,"h":9.96,"l":9.95,"c":9.96,"v":10900},{"d":"2026-03-09","o":9.98,"h":10,"l":9.97,"c":10,"v":2700},{"d":"2026-03-10","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":400},{"d":"2026-03-11","o":9.94,"h":9.96,"l":9.94,"c":9.96,"v":50300},{"d":"2026-03-12","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":300},{"d":"2026-03-13","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"d":"2026-03-16","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":10700},{"d":"2026-03-17","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1900},{"d":"2026-03-18","o":9.95,"h":9.97,"l":9.94,"c":9.97,"v":132400},{"d":"2026-03-19","o":9.94,"h":9.96,"l":9.94,"c":9.96,"v":500},{"d":"2026-03-20","o":9.94,"h":9.96,"l":9.94,"c":9.94,"v":1000},{"d":"2026-03-23","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":400},{"d":"2026-03-24","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2026-03-25","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2026-03-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2026-03-27","o":9.96,"h":9.96,"l":9.95,"c":9.96,"v":30700},{"d":"2026-03-30","o":9.93,"h":9.96,"l":9.93,"c":9.96,"v":68300},{"d":"2026-03-31","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1651},{"d":"2026-04-01","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2026-04-02","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":1107},{"d":"2026-04-06","o":10,"h":10,"l":10,"c":10,"v":709},{"d":"2026-04-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2026-04-08","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":316},{"d":"2026-04-09","o":9.95,"h":9.95,"l":9.93,"c":9.95,"v":92709},{"d":"2026-04-10","o":9.95,"h":9.99,"l":9.95,"c":9.97,"v":25900},{"d":"2026-04-13","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":2213},{"d":"2026-04-16","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":60122},{"d":"2026-04-17","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":53099},{"d":"2026-04-20","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":8393},{"d":"2026-04-21","o":10.01,"h":10.01,"l":9.98,"c":9.98,"v":270721},{"d":"2026-04-22","o":9.98,"h":10,"l":9.98,"c":10,"v":99375},{"d":"2026-04-23","o":10,"h":10,"l":9.98,"c":9.99,"v":80080},{"d":"2026-04-24","o":10,"h":10,"l":9.99,"c":10,"v":65693},{"d":"2026-04-27","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":1013},{"d":"2026-04-28","o":10,"h":10,"l":10,"c":10,"v":179},{"d":"2026-04-29","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":55837},{"d":"2026-04-30","o":10,"h":10,"l":9.99,"c":10,"v":252463},{"d":"2026-05-01","o":9.99,"h":9.99,"l":9.98,"c":9.98,"v":555704},{"d":"2026-05-04","o":9.99,"h":9.99,"l":9.98,"c":9.99,"v":91195},{"d":"2026-05-05","o":9.98,"h":10,"l":9.98,"c":10,"v":605794},{"d":"2026-05-06","o":9.99,"h":10,"l":9.99,"c":10,"v":4631},{"d":"2026-05-07","o":10,"h":10,"l":9.99,"c":10,"v":104960},{"d":"2026-05-08","o":9.99,"h":10,"l":9.99,"c":10,"v":201318},{"d":"2026-05-11","o":10,"h":10,"l":10,"c":10,"v":397},{"d":"2026-05-12","o":10,"h":10,"l":10,"c":10,"v":127},{"d":"2026-05-13","o":10,"h":10,"l":9.99,"c":10,"v":528862},{"d":"2026-05-14","o":10,"h":10.01,"l":10,"c":10.01,"v":170514},{"d":"2026-05-15","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1971},{"d":"2026-05-18","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":121411},{"d":"2026-05-19","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":10546}]