[{"t":"2025-09-15 00:00:00","o":3876.1,"h":3879.74,"l":3855.97,"c":3860.5,"v":644793944.0,"a":986171993940.0,"pc":3870.6,"sf":0.0},{"t":"2025-09-16 00:00:00","o":3865.98,"h":3876.69,"l":3838.65,"c":3861.86,"v":673439723.0,"a":989786137921.0,"pc":3860.5,"sf":0.0},{"t":"2025-09-17 00:00:00","o":3854.07,"h":3882.67,"l":3848.95,"c":3876.34,"v":663434713.0,"a":1006679080914.0,"pc":3861.87,"sf":0.0},{"t":"2025-09-18 00:00:00","o":3876.06,"h":3899.96,"l":3800.99,"c":3831.66,"v":876027389.0,"a":1365962423640.0,"pc":3876.34,"sf":0.0},{"t":"2025-09-19 00:00:00","o":3830.44,"h":3843.17,"l":3811.9,"c":3820.09,"v":682292613.0,"a":1016348310666.0,"pc":3831.66,"sf":0.0},{"t":"2025-09-22 00:00:00","o":3822.01,"h":3831.74,"l":3806.2,"c":3828.58,"v":568325686.0,"a":941799982064.0,"pc":3820.09,"sf":0.0},{"t":"2025-09-23 00:00:00","o":3830.14,"h":3838.61,"l":3774.53,"c":3821.83,"v":701902868.0,"a":1071697826138.0,"pc":3828.58,"sf":0.0},{"t":"2025-09-24 00:00:00","o":3804.48,"h":3854.92,"l":3804.33,"c":3853.64,"v":602056670.0,"a":1015707870454.0,"pc":3821.83,"sf":0.0},{"t":"2025-09-25 00:00:00","o":3852.43,"h":3866.11,"l":3840.46,"c":3853.3,"v":589950531.0,"a":1001211369113.0,"pc":3853.64,"sf":0.0},{"t":"2025-09-26 00:00:00","o":3839.86,"h":3856.61,"l":3828.11,"c":3828.11,"v":551275335.0,"a":927864903416.0,"pc":3853.3,"sf":0.0},{"t":"2025-09-29 00:00:00","o":3828.16,"h":3881.0,"l":3809.53,"c":3862.53,"v":608466399.0,"a":968212397572.0,"pc":3828.11,"sf":0.0},{"t":"2025-09-30 00:00:00","o":3869.7,"h":3887.57,"l":3866.28,"c":3882.78,"v":569734631.0,"a":973274951648.0,"pc":3862.53,"sf":0.0},{"t":"2025-10-09 00:00:00","o":3898.31,"h":3936.58,"l":3885.74,"c":3933.97,"v":725218501.0,"a":1216888716062.0,"pc":3882.78,"sf":0.0},{"t":"2025-10-10 00:00:00","o":3915.47,"h":3933.01,"l":3886.3,"c":3897.03,"v":718917673.0,"a":1132127151734.0,"pc":3933.97,"sf":0.0},{"t":"2025-10-13 00:00:00","o":3800.11,"h":3895.83,"l":3800.11,"c":3889.5,"v":709506101.0,"a":1085413591325.0,"pc":3897.03,"sf":0.0},{"t":"2025-10-14 00:00:00","o":3910.78,"h":3918.44,"l":3851.12,"c":3865.23,"v":800839631.0,"a":1209983827683.0,"pc":3889.5,"sf":0.0},{"t":"2025-10-15 00:00:00","o":3867.54,"h":3912.29,"l":3857.67,"c":3912.21,"v":645012955.0,"a":961552165635.0,"pc":3865.23,"sf":0.0},{"t":"2025-10-16 00:00:00","o":3900.68,"h":3931.05,"l":3899.17,"c":3916.23,"v":595451491.0,"a":869264580464.0,"pc":3912.21,"sf":0.0},{"t":"2025-10-17 00:00:00","o":3912.04,"h":3921.07,"l":3835.36,"c":3839.76,"v":617563018.0,"a":873181597948.0,"pc":3916.23,"sf":0.0},{"t":"2025-10-20 00:00:00","o":3865.55,"h":3877.72,"l":3850.37,"c":3863.89,"v":549261712.0,"a":772503219631.0,"pc":3839.76,"sf":0.0},{"t":"2025-10-21 00:00:00","o":3870.75,"h":3919.32,"l":3868.14,"c":3916.33,"v":599415713.0,"a":837938398314.0,"pc":3863.89,"sf":0.0},{"t":"2025-10-22 00:00:00","o":3896.07,"h":3918.59,"l":3893.32,"c":3913.76,"v":543117344.0,"a":741524798446.0,"pc":3916.33,"sf":0.0},{"t":"2025-10-23 00:00:00","o":3904.16,"h":3926.22,"l":3877.53,"c":3922.41,"v":565189264.0,"a":718931051972.0,"pc":3913.76,"sf":0.0},{"t":"2025-10-24 00:00:00","o":3929.11,"h":3950.31,"l":3928.96,"c":3950.31,"v":567858443.0,"a":858491253210.0,"pc":3922.41,"sf":0.0},{"t":"2025-10-27 00:00:00","o":3969.22,"h":3999.07,"l":3963.1,"c":3996.95,"v":637589545.0,"a":1043404043203.0,"pc":3950.31,"sf":0.0},{"t":"2025-10-28 00:00:00","o":3986.89,"h":4010.73,"l":3976.83,"c":3988.22,"v":577357684.0,"a":940760864469.0,"pc":3996.95,"sf":0.0},{"t":"2025-10-29 00:00:00","o":3990.26,"h":4016.33,"l":3986.94,"c":4016.33,"v":612917466.0,"a":968215713263.0,"pc":3988.22,"sf":0.0},{"t":"2025-10-30 00:00:00","o":4007.82,"h":4025.7,"l":3984.83,"c":3986.9,"v":668485609.0,"a":1070058589394.0,"pc":4016.33,"sf":0.0},{"t":"2025-10-31 00:00:00","o":3985.06,"h":3986.74,"l":3951.73,"c":3954.79,"v":675615406.0,"a":1031104616829.0,"pc":3986.9,"sf":0.0},{"t":"2025-11-03 00:00:00","o":3954.08,"h":3977.31,"l":3937.02,"c":3976.52,"v":641245945.0,"a":941703699263.0,"pc":3954.79,"sf":0.0},{"t":"2025-11-04 00:00:00","o":3973.46,"h":3985.88,"l":3938.52,"c":3960.19,"v":615493792.0,"a":852938368429.0,"pc":3976.52,"sf":0.0},{"t":"2025-11-05 00:00:00","o":3922.58,"h":3979.75,"l":3922.58,"c":3969.25,"v":614991618.0,"a":827133576949.0,"pc":3960.19,"sf":0.0},{"t":"2025-11-06 00:00:00","o":3973.35,"h":4008.8,"l":3973.35,"c":4007.76,"v":627367547.0,"a":930275554354.0,"pc":3969.25,"sf":0.0},{"t":"2025-11-07 00:00:00","o":3994.32,"h":4012.01,"l":3993.69,"c":3997.56,"v":596507034.0,"a":875486746391.0,"pc":4007.76,"sf":0.0},{"t":"2025-11-10 00:00:00","o":4001.79,"h":4018.7,"l":3990.84,"c":4018.6,"v":634049993.0,"a":960588645762.0,"pc":3997.56,"sf":0.0},{"t":"2025-11-11 00:00:00","o":4023.88,"h":4024.94,"l":3991.52,"c":4002.76,"v":581994921.0,"a":858362142552.0,"pc":4018.6,"sf":0.0},{"t":"2025-11-12 00:00:00","o":3996.57,"h":4020.38,"l":3980.68,"c":4000.14,"v":586193228.0,"a":840467209890.0,"pc":4002.76,"sf":0.0},{"t":"2025-11-13 00:00:00","o":3996.51,"h":4030.4,"l":3994.77,"c":4029.5,"v":613031061.0,"a":876400923596.0,"pc":4000.14,"sf":0.0},{"t":"2025-11-14 00:00:00","o":4007.12,"h":4034.08,"l":3990.31,"c":3990.49,"v":622017118.0,"a":837969502203.0,"pc":4029.5,"sf":0.0},{"t":"2025-11-17 00:00:00","o":3988.56,"h":3992.4,"l":3958.95,"c":3972.03,"v":592017950.0,"a":805733125739.0,"pc":3990.49,"sf":0.0},{"t":"2025-11-18 00:00:00","o":3962.44,"h":3966.89,"l":3926.59,"c":3939.81,"v":594411046.0,"a":790948598391.0,"pc":3972.03,"sf":0.0},{"t":"2025-11-19 00:00:00","o":3937.92,"h":3960.05,"l":3930.07,"c":3946.74,"v":531149601.0,"a":720908759223.0,"pc":3939.81,"sf":0.0},{"t":"2025-11-20 00:00:00","o":3960.7,"h":3967.97,"l":3927.51,"c":3931.05,"v":534749540.0,"a":711341284004.0,"pc":3946.74,"sf":0.0},{"t":"2025-11-21 00:00:00","o":3896.66,"h":3912.01,"l":3834.75,"c":3834.89,"v":631646251.0,"a":824931134789.0,"pc":3931.05,"sf":0.0},{"t":"2025-11-24 00:00:00","o":3848.66,"h":3854.33,"l":3816.58,"c":3836.77,"v":504601716.0,"a":715539247360.0,"pc":3834.89,"sf":0.0},{"t":"2025-11-25 00:00:00","o":3850.57,"h":3882.03,"l":3845.14,"c":3870.02,"v":478727611.0,"a":722788782819.0,"pc":3836.76,"sf":0.0},{"t":"2025-11-26 00:00:00","o":3867.43,"h":3879.92,"l":3861.18,"c":3864.18,"v":457589755.0,"a":701019872528.0,"pc":3870.02,"sf":0.0},{"t":"2025-11-27 00:00:00","o":3867.2,"h":3895.59,"l":3864.13,"c":3875.26,"v":444021947.0,"a":698519107248.0,"pc":3864.18,"sf":0.0},{"t":"2025-11-28 00:00:00","o":3870.94,"h":3888.89,"l":3856.25,"c":3888.6,"v":449931973.0,"a":645755815104.0,"pc":3875.26,"sf":0.0},{"t":"2025-12-01 00:00:00","o":3894.21,"h":3914.47,"l":3890.95,"c":3914.01,"v":537554133.0,"a":785658341860.0,"pc":3888.6,"sf":0.0}]