[{"a":233136183.0,"c":23.68,"h":24.72,"l":21.48,"o":21.48,"pc":21.46,"sf":0.0,"t":"2025-09-15","v":100658.0},{"a":445188068.0,"c":26.0,"h":29.8,"l":23.06,"o":23.11,"pc":23.68,"sf":0.0,"t":"2025-09-16","v":166613.0},{"a":278430283.0,"c":24.67,"h":26.0,"l":24.0,"o":25.15,"pc":26.0,"sf":0.0,"t":"2025-09-17","v":113009.0},{"a":380716095.0,"c":26.8,"h":29.4,"l":24.04,"o":24.72,"pc":24.6,"sf":0.0,"t":"2025-09-18","v":146974.0},{"a":307530043.0,"c":25.75,"h":28.73,"l":25.39,"o":25.99,"pc":26.8,"sf":0.0,"t":"2025-09-19","v":114506.0},{"a":203546845.0,"c":25.85,"h":27.3,"l":24.81,"o":24.85,"pc":25.75,"sf":0.0,"t":"2025-09-22","v":78923.0},{"a":179011819.0,"c":25.43,"h":26.4,"l":24.3,"o":25.5,"pc":25.85,"sf":0.0,"t":"2025-09-23","v":70936.0},{"a":185999348.0,"c":24.3,"h":26.98,"l":24.13,"o":25.43,"pc":25.43,"sf":0.0,"t":"2025-09-24","v":73199.0},{"a":186296151.0,"c":22.28,"h":23.96,"l":22.28,"o":23.73,"pc":24.3,"sf":0.0,"t":"2025-09-25","v":80861.0},{"a":130231688.0,"c":22.79,"h":22.95,"l":21.81,"o":22.2,"pc":22.28,"sf":0.0,"t":"2025-09-26","v":58131.0},{"a":92978310.0,"c":22.15,"h":22.95,"l":22.12,"o":22.9,"pc":22.79,"sf":0.0,"t":"2025-09-29","v":41503.0},{"a":148370140.0,"c":22.85,"h":24.23,"l":22.11,"o":22.3,"pc":22.15,"sf":0.0,"t":"2025-09-30","v":64315.0},{"a":139243747.0,"c":21.41,"h":23.0,"l":21.25,"o":23.0,"pc":22.85,"sf":0.0,"t":"2025-10-09","v":64414.0},{"a":66976259.0,"c":21.43,"h":22.04,"l":21.26,"o":21.5,"pc":21.41,"sf":0.0,"t":"2025-10-10","v":30948.0},{"a":55796618.0,"c":20.74,"h":21.0,"l":20.2,"o":21.0,"pc":21.43,"sf":0.0,"t":"2025-10-13","v":27088.0},{"a":48505131.0,"c":20.45,"h":21.15,"l":20.4,"o":21.15,"pc":20.74,"sf":0.0,"t":"2025-10-14","v":23391.0},{"a":33393577.0,"c":20.78,"h":20.83,"l":20.4,"o":20.72,"pc":20.45,"sf":0.0,"t":"2025-10-15","v":16132.0},{"a":34082356.0,"c":20.28,"h":20.99,"l":20.14,"o":20.78,"pc":20.78,"sf":0.0,"t":"2025-10-16","v":16615.0},{"a":45382981.0,"c":19.5,"h":20.28,"l":19.42,"o":20.28,"pc":20.28,"sf":0.0,"t":"2025-10-17","v":22860.0},{"a":26133920.0,"c":19.34,"h":19.83,"l":19.23,"o":19.78,"pc":19.5,"sf":0.0,"t":"2025-10-20","v":13407.0},{"a":41544528.0,"c":20.06,"h":20.39,"l":19.35,"o":19.46,"pc":19.34,"sf":0.0,"t":"2025-10-21","v":20891.0},{"a":42853917.0,"c":20.47,"h":20.68,"l":19.91,"o":20.26,"pc":20.06,"sf":0.0,"t":"2025-10-22","v":21027.0},{"a":26327239.0,"c":20.01,"h":20.41,"l":19.81,"o":20.41,"pc":20.47,"sf":0.0,"t":"2025-10-23","v":13161.0},{"a":56271033.0,"c":20.29,"h":21.01,"l":19.91,"o":20.12,"pc":20.01,"sf":0.0,"t":"2025-10-24","v":27599.0},{"a":31238461.0,"c":20.12,"h":20.32,"l":19.96,"o":20.23,"pc":20.29,"sf":0.0,"t":"2025-10-27","v":15525.0},{"a":63867847.0,"c":20.59,"h":21.03,"l":19.98,"o":20.04,"pc":20.12,"sf":0.0,"t":"2025-10-28","v":31031.0},{"a":177915438.0,"c":22.52,"h":22.76,"l":20.61,"o":21.27,"pc":20.59,"sf":0.0,"t":"2025-10-29","v":81399.0},{"a":132472775.0,"c":21.23,"h":22.59,"l":21.23,"o":22.21,"pc":22.52,"sf":0.0,"t":"2025-10-30","v":60572.0},{"a":84024361.0,"c":21.49,"h":22.25,"l":21.02,"o":21.03,"pc":21.23,"sf":0.0,"t":"2025-10-31","v":38720.0},{"a":53245399.0,"c":21.25,"h":21.73,"l":21.1,"o":21.26,"pc":21.49,"sf":0.0,"t":"2025-11-03","v":24929.0},{"a":124177230.0,"c":22.0,"h":22.48,"l":20.77,"o":21.25,"pc":21.25,"sf":0.0,"t":"2025-11-04","v":57165.0},{"a":78863319.0,"c":21.54,"h":21.9,"l":21.11,"o":21.9,"pc":22.0,"sf":0.0,"t":"2025-11-05","v":36688.0},{"a":55293492.0,"c":21.13,"h":21.54,"l":21.06,"o":21.06,"pc":21.54,"sf":0.0,"t":"2025-11-06","v":26094.0},{"a":45726503.0,"c":20.8,"h":21.22,"l":20.78,"o":21.05,"pc":21.13,"sf":0.0,"t":"2025-11-07","v":21855.0},{"a":48229544.0,"c":21.06,"h":21.13,"l":20.57,"o":20.73,"pc":20.8,"sf":0.0,"t":"2025-11-10","v":23112.0},{"a":58223382.0,"c":21.51,"h":21.58,"l":20.78,"o":21.06,"pc":21.06,"sf":0.0,"t":"2025-11-11","v":27512.0},{"a":115534779.0,"c":21.92,"h":22.97,"l":21.27,"o":21.3,"pc":21.51,"sf":0.0,"t":"2025-11-12","v":51968.0},{"a":73642358.0,"c":22.19,"h":22.4,"l":21.71,"o":21.71,"pc":21.92,"sf":0.0,"t":"2025-11-13","v":33197.0},{"a":53826136.0,"c":21.77,"h":22.3,"l":21.7,"o":22.18,"pc":22.19,"sf":0.0,"t":"2025-11-14","v":24543.0},{"a":45000436.0,"c":21.15,"h":22.19,"l":21.05,"o":21.66,"pc":21.77,"sf":0.0,"t":"2025-11-17","v":21095.0},{"a":44115805.0,"c":20.53,"h":21.77,"l":20.4,"o":21.7,"pc":21.15,"sf":0.0,"t":"2025-11-18","v":20989.0},{"a":34842807.0,"c":20.3,"h":20.88,"l":19.99,"o":20.4,"pc":20.53,"sf":0.0,"t":"2025-11-19","v":17016.0},{"a":31925576.0,"c":20.29,"h":20.7,"l":19.9,"o":20.7,"pc":20.3,"sf":0.0,"t":"2025-11-20","v":15758.0},{"a":27617293.0,"c":19.35,"h":20.31,"l":19.33,"o":20.0,"pc":20.29,"sf":0.0,"t":"2025-11-21","v":14072.0},{"a":20928551.0,"c":19.39,"h":19.58,"l":19.05,"o":19.35,"pc":19.35,"sf":0.0,"t":"2025-11-24","v":10840.0},{"a":15077545.0,"c":19.52,"h":19.85,"l":19.39,"o":19.57,"pc":19.39,"sf":0.0,"t":"2025-11-25","v":7691.0},{"a":15827795.0,"c":19.35,"h":19.75,"l":19.25,"o":19.52,"pc":19.52,"sf":0.0,"t":"2025-11-26","v":8114.0},{"a":39933793.0,"c":18.74,"h":19.46,"l":18.68,"o":19.37,"pc":19.35,"sf":0.0,"t":"2025-11-27","v":21070.0},{"a":21277013.0,"c":18.62,"h":18.75,"l":18.38,"o":18.71,"pc":18.74,"sf":0.0,"t":"2025-11-28","v":11472.0},{"a":21297733.0,"c":19.02,"h":19.15,"l":18.61,"o":18.8,"pc":18.62,"sf":0.0,"t":"2025-12-01","v":11249.0}]