[{"t":"2025-09-15","o":21.48,"h":24.72,"l":21.48,"c":23.68,"v":100658,"a":233136183,"pc":21.46,"sf":0},{"t":"2025-09-16","o":23.11,"h":29.8,"l":23.06,"c":26,"v":166613,"a":445188068,"pc":23.68,"sf":0},{"t":"2025-09-17","o":25.15,"h":26,"l":24,"c":24.67,"v":113009,"a":278430283,"pc":26,"sf":0},{"t":"2025-09-18","o":24.72,"h":29.4,"l":24.04,"c":26.8,"v":146974,"a":380716095,"pc":24.6,"sf":0},{"t":"2025-09-19","o":25.99,"h":28.73,"l":25.39,"c":25.75,"v":114506,"a":307530043,"pc":26.8,"sf":0},{"t":"2025-09-22","o":24.85,"h":27.3,"l":24.81,"c":25.85,"v":78923,"a":203546845,"pc":25.75,"sf":0},{"t":"2025-09-23","o":25.5,"h":26.4,"l":24.3,"c":25.43,"v":70936,"a":179011819,"pc":25.85,"sf":0},{"t":"2025-09-24","o":25.43,"h":26.98,"l":24.13,"c":24.3,"v":73199,"a":185999348,"pc":25.43,"sf":0},{"t":"2025-09-25","o":23.73,"h":23.96,"l":22.28,"c":22.28,"v":80861,"a":186296151,"pc":24.3,"sf":0},{"t":"2025-09-26","o":22.2,"h":22.95,"l":21.81,"c":22.79,"v":58131,"a":130231688,"pc":22.28,"sf":0},{"t":"2025-09-29","o":22.9,"h":22.95,"l":22.12,"c":22.15,"v":41503,"a":92978310,"pc":22.79,"sf":0},{"t":"2025-09-30","o":22.3,"h":24.23,"l":22.11,"c":22.85,"v":64315,"a":148370140,"pc":22.15,"sf":0},{"t":"2025-10-09","o":23,"h":23,"l":21.25,"c":21.41,"v":64414,"a":139243747,"pc":22.85,"sf":0},{"t":"2025-10-10","o":21.5,"h":22.04,"l":21.26,"c":21.43,"v":30948,"a":66976259,"pc":21.41,"sf":0},{"t":"2025-10-13","o":21,"h":21,"l":20.2,"c":20.74,"v":27088,"a":55796618,"pc":21.43,"sf":0},{"t":"2025-10-14","o":21.15,"h":21.15,"l":20.4,"c":20.45,"v":23391,"a":48505131,"pc":20.74,"sf":0},{"t":"2025-10-15","o":20.72,"h":20.83,"l":20.4,"c":20.78,"v":16132,"a":33393577,"pc":20.45,"sf":0},{"t":"2025-10-16","o":20.78,"h":20.99,"l":20.14,"c":20.28,"v":16615,"a":34082356,"pc":20.78,"sf":0},{"t":"2025-10-17","o":20.28,"h":20.28,"l":19.42,"c":19.5,"v":22860,"a":45382981,"pc":20.28,"sf":0},{"t":"2025-10-20","o":19.78,"h":19.83,"l":19.23,"c":19.34,"v":13407,"a":26133920,"pc":19.5,"sf":0},{"t":"2025-10-21","o":19.46,"h":20.39,"l":19.35,"c":20.06,"v":20891,"a":41544528,"pc":19.34,"sf":0},{"t":"2025-10-22","o":20.26,"h":20.68,"l":19.91,"c":20.47,"v":21027,"a":42853917,"pc":20.06,"sf":0},{"t":"2025-10-23","o":20.41,"h":20.41,"l":19.81,"c":20.01,"v":13161,"a":26327239,"pc":20.47,"sf":0},{"t":"2025-10-24","o":20.12,"h":21.01,"l":19.91,"c":20.29,"v":27599,"a":56271033,"pc":20.01,"sf":0},{"t":"2025-10-27","o":20.23,"h":20.32,"l":19.96,"c":20.12,"v":15525,"a":31238461,"pc":20.29,"sf":0},{"t":"2025-10-28","o":20.04,"h":21.03,"l":19.98,"c":20.59,"v":31031,"a":63867847,"pc":20.12,"sf":0},{"t":"2025-10-29","o":21.27,"h":22.76,"l":20.61,"c":22.52,"v":81399,"a":177915438,"pc":20.59,"sf":0},{"t":"2025-10-30","o":22.21,"h":22.59,"l":21.23,"c":21.23,"v":60572,"a":132472775,"pc":22.52,"sf":0},{"t":"2025-10-31","o":21.03,"h":22.25,"l":21.02,"c":21.49,"v":38720,"a":84024361,"pc":21.23,"sf":0},{"t":"2025-11-03","o":21.26,"h":21.73,"l":21.1,"c":21.25,"v":24929,"a":53245399,"pc":21.49,"sf":0},{"t":"2025-11-04","o":21.25,"h":22.48,"l":20.77,"c":22,"v":57165,"a":124177230,"pc":21.25,"sf":0},{"t":"2025-11-05","o":21.9,"h":21.9,"l":21.11,"c":21.54,"v":36688,"a":78863319,"pc":22,"sf":0},{"t":"2025-11-06","o":21.06,"h":21.54,"l":21.06,"c":21.13,"v":26094,"a":55293492,"pc":21.54,"sf":0},{"t":"2025-11-07","o":21.05,"h":21.22,"l":20.78,"c":20.8,"v":21855,"a":45726503,"pc":21.13,"sf":0},{"t":"2025-11-10","o":20.73,"h":21.13,"l":20.57,"c":21.06,"v":23112,"a":48229544,"pc":20.8,"sf":0},{"t":"2025-11-11","o":21.06,"h":21.58,"l":20.78,"c":21.51,"v":27512,"a":58223382,"pc":21.06,"sf":0},{"t":"2025-11-12","o":21.3,"h":22.97,"l":21.27,"c":21.92,"v":51968,"a":115534779,"pc":21.51,"sf":0},{"t":"2025-11-13","o":21.71,"h":22.4,"l":21.71,"c":22.19,"v":33197,"a":73642358,"pc":21.92,"sf":0},{"t":"2025-11-14","o":22.18,"h":22.3,"l":21.7,"c":21.77,"v":24543,"a":53826136,"pc":22.19,"sf":0},{"t":"2025-11-17","o":21.66,"h":22.19,"l":21.05,"c":21.15,"v":21095,"a":45000436,"pc":21.77,"sf":0},{"t":"2025-11-18","o":21.7,"h":21.77,"l":20.4,"c":20.53,"v":20989,"a":44115805,"pc":21.15,"sf":0},{"t":"2025-11-19","o":20.4,"h":20.88,"l":19.99,"c":20.3,"v":17016,"a":34842807,"pc":20.53,"sf":0},{"t":"2025-11-20","o":20.7,"h":20.7,"l":19.9,"c":20.29,"v":15758,"a":31925576,"pc":20.3,"sf":0},{"t":"2025-11-21","o":20,"h":20.31,"l":19.33,"c":19.35,"v":14072,"a":27617293,"pc":20.29,"sf":0},{"t":"2025-11-24","o":19.35,"h":19.58,"l":19.05,"c":19.39,"v":10840,"a":20928551,"pc":19.35,"sf":0},{"t":"2025-11-25","o":19.57,"h":19.85,"l":19.39,"c":19.52,"v":7691,"a":15077545,"pc":19.39,"sf":0},{"t":"2025-11-26","o":19.52,"h":19.75,"l":19.25,"c":19.35,"v":8114,"a":15827795,"pc":19.52,"sf":0},{"t":"2025-11-27","o":19.37,"h":19.46,"l":18.68,"c":18.74,"v":21070,"a":39933793,"pc":19.35,"sf":0},{"t":"2025-11-28","o":18.71,"h":18.75,"l":18.38,"c":18.62,"v":11472,"a":21277013,"pc":18.74,"sf":0},{"t":"2025-12-01","o":18.8,"h":19.15,"l":18.61,"c":19.02,"v":11249,"a":21297733,"pc":18.62,"sf":0}]