{"status":200,"data":[{"t":"2026-11-03","o":71.66,"h":72.46,"l":70.94,"c":71.28,"v":9962124,"a":71.28,"ch":-1},{"t":"2026-11-02","o":69.32,"h":73.2,"l":69.3,"c":72,"a":72,"v":17961934,"ch":5.43},{"t":"2026-10-30","o":67.93,"h":69.84,"l":66.43,"c":68.29,"a":68.29,"v":16981362,"ch":-0.03},{"t":"2026-10-29","o":65.28,"h":69.23,"l":63.81,"c":68.31,"a":68.31,"v":23229807,"ch":15.68},{"t":"2026-10-28","o":58.64,"h":60.45,"l":57.94,"c":59.05,"a":59.05,"v":16823211,"ch":-0.3},{"t":"2026-10-27","o":57.74,"h":59.41,"l":56.57,"c":59.23,"a":59.23,"v":9655897,"ch":4.63},{"t":"2026-10-26","o":57.87,"h":58.555,"l":55.915,"c":56.61,"a":56.61,"v":8897087,"ch":-2.08},{"t":"2026-10-23","o":57.55,"h":58.155,"l":56.28,"c":57.81,"a":57.81,"v":6284299,"ch":-1.55},{"t":"2026-10-22","o":58.75,"h":59.96,"l":58.44,"c":58.72,"a":58.72,"v":7990723,"ch":-0.79},{"t":"2026-10-21","o":61.58,"h":62.07,"l":59.14,"c":59.19,"a":59.19,"v":6329889,"ch":-1.78},{"t":"2026-10-20","o":58.17,"h":60.98,"l":57.9,"c":60.26,"a":60.26,"v":5190849,"ch":2.64},{"t":"2026-10-19","o":59.46,"h":59.68,"l":57.82,"c":58.71,"a":58.71,"v":5825702,"ch":-0.2},{"t":"2026-10-16","o":60.855,"h":62.223,"l":58.335,"c":58.83,"a":58.83,"v":8275938.999999999,"ch":-2.95},{"t":"2026-10-15","o":58.2,"h":61.37,"l":57.37,"c":60.62,"a":60.62,"v":13143357,"ch":4.59},{"t":"2026-10-14","o":59.23,"h":59.78,"l":56.275,"c":57.96,"a":57.96,"v":12392961,"ch":-4.02},{"t":"2026-10-13","o":59.21,"h":61.11,"l":58.3,"c":60.39,"a":60.39,"v":9312520,"ch":1.48},{"t":"2026-10-12","o":63.73,"h":65.09,"l":59.37,"c":59.51,"a":59.51,"v":9172412,"ch":-6.62},{"t":"2026-10-09","o":63.96,"h":64.46,"l":62.841,"c":63.73,"a":63.73,"v":6795139,"ch":0.84},{"t":"2026-10-08","o":61.69,"h":63.65,"l":61.42,"c":63.2,"a":63.2,"v":7671145,"ch":0.7},{"t":"2026-10-07","o":63.27,"h":63.64,"l":62.01,"c":62.76,"a":62.76,"v":6534447,"ch":-1.75},{"t":"2026-10-06","o":64.475,"h":65.28,"l":62.68,"c":63.88,"a":63.88,"v":4655382,"ch":0.25},{"t":"2026-10-05","o":63.705,"h":65.12,"l":63.068,"c":63.72,"a":63.72,"v":6407152,"ch":-0.08},{"t":"2026-10-02","o":64.33,"h":66.02,"l":63.21,"c":63.77,"a":63.77,"v":8549442,"ch":1.16},{"t":"2026-10-01","o":62.06,"h":63.29,"l":58.92,"c":63.04,"a":63.04,"v":11172931,"ch":0.8},{"t":"2026-09-30","o":64.065,"h":64.515,"l":62.25,"c":62.54,"a":62.54,"v":7200614,"ch":-1.7},{"t":"2026-09-29","o":62.53,"h":64.69,"l":61.95,"c":63.62,"a":63.62,"v":10107335,"ch":5.21},{"t":"2026-09-28","o":63.68,"h":64.22,"l":59.65,"c":60.47,"a":60.47,"v":15428475,"ch":-7.06},{"t":"2026-09-25","o":64.09,"h":65.48,"l":63.4,"c":65.06,"a":65.06,"v":4214492,"ch":1.37},{"t":"2026-09-24","o":63.65,"h":64.53,"l":62.445,"c":64.18,"a":64.18,"v":6891856,"ch":0.36},{"t":"2026-09-23","o":64.91,"h":65.04,"l":62.15,"c":63.95,"a":63.95,"v":8542497,"ch":-2.22},{"t":"2026-09-22","o":68.42,"h":69.2,"l":65.27,"c":65.4,"a":65.4,"v":5957447,"ch":-2.65},{"t":"2026-09-21","o":65.89,"h":68.01,"l":65.44,"c":67.18,"a":67.18,"v":5436612,"ch":3.18},{"t":"2026-09-18","o":65.94,"h":66.566,"l":64.75,"c":65.11,"a":65.11,"v":14354998,"ch":-1.11},{"t":"2026-09-17","o":67.47,"h":67.715,"l":65.42,"c":65.84,"a":65.84,"v":6445276,"ch":0.67},{"t":"2026-09-16","o":67.65,"h":67.754,"l":64.84,"c":65.4,"a":65.4,"v":8537334,"ch":-2.24},{"t":"2026-09-15","o":70.56,"h":71.17,"l":66.58,"c":66.9,"a":66.9,"v":7865552,"ch":-5.6},{"t":"2026-09-14","o":69.3,"h":71.18,"l":68.84,"c":70.87,"a":70.87,"v":5952592,"ch":2.47},{"t":"2026-09-11","o":71.53,"h":71.89,"l":69.04,"c":69.16,"a":69.16,"v":5864546,"ch":-1.59},{"t":"2026-09-10","o":71.91,"h":72.88,"l":69.985,"c":70.28,"a":70.28,"v":6810145,"ch":-4.26},{"t":"2026-09-09","o":74.5,"h":76.37,"l":73.16,"c":73.41,"a":73.41,"v":6081821,"ch":-1.75},{"t":"2026-09-08","o":75,"h":75.53,"l":73.01,"c":74.72,"a":74.72,"v":5661178,"ch":0.17},{"t":"2026-09-04","o":72.85,"h":75.1,"l":71.94,"c":74.59,"a":74.59,"v":3698171,"ch":1.58},{"t":"2026-09-03","o":75.05,"h":76.44,"l":72.89,"c":73.43,"a":73.43,"v":5867556,"ch":-0.98},{"t":"2026-09-02","o":71.94,"h":75.46,"l":71.825,"c":74.16,"a":74.16,"v":7099512,"ch":2.74},{"t":"2026-09-01","o":72.11,"h":72.26,"l":70.64,"c":72.18,"a":72.18,"v":5621670,"ch":-1.74},{"t":"2026-08-31","o":73.21,"h":74.574,"l":72.37,"c":73.46,"a":73.46,"v":6085783,"ch":-0.78},{"t":"2026-08-28","o":74.47,"h":76.23,"l":73.78,"c":74.04,"a":74.04,"v":4623483,"ch":-0.07},{"t":"2026-08-27","o":73.95,"h":76.36,"l":73.13,"c":74.09,"a":74.09,"v":4172856.0000000005,"ch":0.19},{"t":"2026-08-26","o":75.86,"h":76.8,"l":73.31,"c":73.95,"a":73.95,"v":5398784,"ch":-2.4},{"t":"2026-08-25","o":72.9,"h":76.45,"l":72.2,"c":75.77,"a":75.77,"v":9339138,"ch":4.76},{"t":"2026-08-24","o":70,"h":72.77,"l":69.82,"c":72.33,"a":72.33,"v":9609973,"ch":3.46},{"t":"2026-08-21","o":71.87,"h":72.059,"l":69.19,"c":69.91,"a":69.91,"v":12501256,"ch":-2.25},{"t":"2026-08-20","o":69.66,"h":71.71,"l":69.04,"c":71.52,"a":71.52,"v":11202208,"ch":1.53},{"t":"2026-08-19","o":65.83,"h":71.18,"l":65.69,"c":70.44,"a":70.44,"v":12351495,"ch":8.37},{"t":"2026-08-18","o":67.62,"h":69,"l":64.76,"c":65,"a":65,"v":16880014,"ch":-7.26},{"t":"2026-08-17","o":74.61,"h":74.8,"l":69.945,"c":70.09,"a":70.09,"v":7524721,"ch":-7.28},{"t":"2026-08-14","o":73.82,"h":76.07,"l":73.65,"c":75.59,"a":75.59,"v":5472345,"ch":2.56},{"t":"2026-08-13","o":72.3,"h":74.84,"l":71.69,"c":73.7,"a":73.7,"v":7907063,"ch":1.68},{"t":"2026-08-12","o":72.8,"h":73,"l":70.31,"c":72.48,"a":72.48,"v":4707604,"ch":0.67},{"t":"2026-08-11","o":72.96,"h":73.59,"l":69.76,"c":72,"a":72,"v":6765408,"ch":-2.91},{"t":"2026-08-10","o":71,"h":74.78,"l":70.75,"c":74.16,"a":74.16,"v":11920907,"ch":4.67},{"t":"2026-08-07","o":69.43,"h":73.17,"l":69.325,"c":70.85,"a":70.85,"v":10488586,"ch":3.67},{"t":"2026-08-06","o":68.41,"h":69.77,"l":67.21,"c":68.34,"a":68.34,"v":8413360,"ch":-1.64},{"t":"2026-08-05","o":69.32,"h":70.18,"l":68.7,"c":69.48,"a":69.48,"v":8116623.000000001,"ch":2.13},{"t":"2026-08-04","o":67.57,"h":69.33,"l":66.82,"c":68.03,"a":68.03,"v":7792745,"ch":2.87},{"t":"2026-08-03","o":63.44,"h":66.16,"l":62.1,"c":66.13,"a":66.13,"v":10042791,"ch":6.05},{"t":"2026-07-31","o":62.12,"h":63.28,"l":59.69,"c":62.36,"a":62.36,"v":11883008,"ch":1.5},{"t":"2026-07-30","o":58.95,"h":61.6,"l":56.12,"c":61.44,"a":61.44,"v":33498939,"ch":-7.36},{"t":"2026-07-29","o":65.02,"h":69.405,"l":64.41,"c":66.32,"a":66.32,"v":18103949,"ch":0.38},{"t":"2026-07-28","o":64.04,"h":66.66,"l":61.95,"c":66.07,"a":66.07,"v":11291835,"ch":3.17},{"t":"2026-07-27","o":62.5,"h":64.8,"l":62.14,"c":64.04,"a":64.04,"v":8938746,"ch":5.92},{"t":"2026-07-24","o":60.495,"h":61.17,"l":59.065,"c":60.46,"a":60.46,"v":6438400,"ch":0.45},{"t":"2026-07-23","o":61.77,"h":61.89,"l":59.54,"c":60.19,"a":60.19,"v":10721057,"ch":-4.08},{"t":"2026-07-22","o":64.27,"h":64.29,"l":62.69,"c":62.75,"a":62.75,"v":8231427,"ch":-4.32},{"t":"2026-07-21","o":63.77,"h":65.785,"l":63.03,"c":65.58,"a":65.58,"v":8706740,"ch":2.25},{"t":"2026-07-20","o":67.65,"h":67.96,"l":63.805,"c":64.14,"a":64.14,"v":10488090,"ch":-4.75},{"t":"2026-07-17","o":68.81,"h":70.46,"l":67.1,"c":67.34,"a":67.34,"v":8032667.999999999,"ch":-4.7},{"t":"2026-07-16","o":69.89,"h":72.77,"l":68.915,"c":70.66,"a":70.66,"v":5799768,"ch":0.1},{"t":"2026-07-15","o":71.2,"h":71.93,"l":69.06,"c":70.59,"a":70.59,"v":5954160,"ch":0.3},{"t":"2026-07-14","o":66.16,"h":71.19,"l":66.06,"c":70.38,"a":70.38,"v":9811605,"ch":8.29},{"t":"2026-07-13","o":65.555,"h":67.65,"l":64.304,"c":64.99,"a":64.99,"v":6705433,"ch":-1.28},{"t":"2026-07-10","o":67.89,"h":69.37,"l":65.725,"c":65.83,"a":65.83,"v":4766037,"ch":-1.92},{"t":"2026-07-09","o":66.005,"h":68.38,"l":65,"c":67.12,"a":67.12,"v":5411504,"ch":1.15},{"t":"2026-07-08","o":66.15,"h":66.981,"l":63.75,"c":66.36,"a":66.36,"v":11680507,"ch":-1.67},{"t":"2026-07-07","o":70.325,"h":71.29,"l":65.98,"c":67.49,"a":67.49,"v":20217798,"ch":-4.11},{"t":"2026-07-06","o":68.83,"h":70.735,"l":68.23,"c":70.38,"a":70.38,"v":6016914,"ch":2.59},{"t":"2026-07-02","o":68.45,"h":69.96,"l":66.513,"c":68.6,"a":68.6,"v":8385267.000000001,"ch":1.08},{"t":"2026-07-01","o":65.54,"h":70.75,"l":64.51,"c":67.87,"a":67.87,"v":11595093,"ch":3.11},{"t":"2026-06-30","o":62.9,"h":65.95,"l":62.37,"c":65.82,"a":65.82,"v":8658984,"ch":3.3},{"t":"2026-06-29","o":64.11,"h":66.01,"l":63.22,"c":63.72,"a":63.72,"v":13109498,"ch":2.2},{"t":"2026-06-26","o":65.5,"h":65.89,"l":61.85,"c":62.35,"a":62.35,"v":36196534,"ch":-5.82},{"t":"2026-06-25","o":67.92,"h":69.33,"l":65.315,"c":66.2,"a":66.2,"v":9987904,"ch":-2.52},{"t":"2026-06-24","o":65.19,"h":68.07,"l":64.915,"c":67.91,"a":67.91,"v":10733974,"ch":4.75},{"t":"2026-06-23","o":66,"h":67.205,"l":64.71,"c":64.83,"a":64.83,"v":9475140,"ch":-2.76},{"t":"2026-06-22","o":66.9,"h":69.16,"l":66.13,"c":66.67,"a":66.67,"v":9028585,"ch":0.17},{"t":"2026-06-18","o":64.4,"h":68.02,"l":64.1,"c":66.56,"a":66.56,"v":14501789,"ch":5.89},{"t":"2026-06-17","o":68.83,"h":69.162,"l":62.41,"c":62.86,"a":62.86,"v":17207567,"ch":-10.25},{"t":"2026-06-16","o":70,"h":71.5,"l":68.68,"c":70.04,"a":70.04,"v":7199034,"ch":1.65},{"t":"2026-06-15","o":66.96,"h":70.52,"l":66.925,"c":68.9,"a":68.9,"v":15290671,"ch":7.49},{"t":"2026-06-12","o":67.41,"h":68.1,"l":63.745,"c":64.1,"a":64.1,"v":10036842,"ch":-5.49},{"t":"2026-06-11","o":67.01,"h":68.69,"l":65.325,"c":67.82,"a":67.82,"v":12392921,"ch":0.85},{"t":"2026-06-10","o":69.25,"h":70.14,"l":66.7,"c":67.25,"a":67.25,"v":7093746,"ch":-3.39},{"t":"2026-06-09","o":71.2,"h":73.55,"l":67.2,"c":69.61,"a":69.61,"v":8186472.999999999,"ch":0.23},{"t":"2026-06-08","o":67.025,"h":70.04,"l":66.52,"c":69.45,"a":69.45,"v":8291752.000000001,"ch":4.42},{"t":"2026-06-05","o":65.99,"h":68.47,"l":65.05,"c":66.51,"a":66.51,"v":6721091,"ch":0.48},{"t":"2026-06-04","o":64.09,"h":66.585,"l":63.88,"c":66.19,"a":66.19,"v":6720296,"ch":3.99},{"t":"2026-06-03","o":64.44,"h":64.905,"l":61.03,"c":63.65,"a":63.65,"v":12199273,"ch":-2.97},{"t":"2026-06-02","o":67.81,"h":68.32,"l":64.155,"c":65.6,"a":65.6,"v":13402691,"ch":-7.61},{"t":"2026-06-01","o":72.3,"h":72.81,"l":69.11,"c":71,"a":71,"v":9450120,"ch":-2.74},{"t":"2026-05-29","o":73.59,"h":74,"l":71.63,"c":73,"a":73,"v":16463082,"ch":-0.67},{"t":"2026-05-28","o":72.55,"h":75.11,"l":71.1,"c":73.49,"a":73.49,"v":10291818,"ch":0.67},{"t":"2026-05-27","o":70.25,"h":73.955,"l":70.085,"c":73,"a":73,"v":11968668,"ch":4.06},{"t":"2026-05-26","o":69.79,"h":73.5,"l":69.74,"c":70.15,"a":70.15,"v":10367361,"ch":2.74},{"t":"2026-05-22","o":64.78,"h":68.373,"l":64.66,"c":68.28,"a":68.28,"v":9368567,"ch":6.04},{"t":"2026-05-21","o":64.21,"h":65.4,"l":62.93,"c":64.39,"a":64.39,"v":9346664,"ch":-0.8},{"t":"2026-05-20","o":63.7,"h":66.53,"l":61.09,"c":64.91,"a":64.91,"v":10802784,"ch":2.46},{"t":"2026-05-19","o":65.34,"h":65.93,"l":61.73,"c":63.35,"a":63.35,"v":11785972,"ch":-4.04},{"t":"2026-05-18","o":67.3,"h":68.653,"l":65.731,"c":66.02,"a":66.02,"v":9426847,"ch":-1.71},{"t":"2026-05-15","o":67.47,"h":69.6,"l":65.84,"c":67.17,"a":67.17,"v":11376312,"ch":-3.39},{"t":"2026-05-14","o":69.7,"h":70.4,"l":68.5,"c":69.53,"a":69.53,"v":7146338,"ch":-0.53},{"t":"2026-05-13","o":73.3,"h":73.455,"l":69,"c":69.9,"a":69.9,"v":12117136,"ch":-5.18},{"t":"2026-05-12","o":75.06,"h":76.88,"l":73.27,"c":73.72,"a":73.72,"v":7886743,"ch":-3.29},{"t":"2026-05-11","o":77.79,"h":78.38,"l":74.52,"c":76.23,"a":76.23,"v":7093590,"ch":-2.19},{"t":"2026-05-08","o":81.03,"h":81.95,"l":76.43,"c":77.94,"a":77.94,"v":6955043,"ch":-2.58},{"t":"2026-05-07","o":78.36,"h":80.608,"l":77.58,"c":80.004,"a":80.004,"v":9935230,"ch":2.73},{"t":"2026-05-06","o":78.277,"h":80.988,"l":76.294,"c":77.876,"a":77.876,"v":12939800,"ch":2.71},{"t":"2026-05-05","o":75.984,"h":79.046,"l":75.538,"c":75.818,"a":75.818,"v":10731665,"ch":0.67},{"t":"2026-05-04","o":77.058,"h":77.6,"l":73.505,"c":75.31,"a":75.31,"v":12208415,"ch":-1.58},{"t":"2026-05-01","o":79.064,"h":80.008,"l":75.492,"c":76.52,"a":76.52,"v":21807400,"ch":-3.34},{"t":"2026-04-30","o":83.914,"h":83.914,"l":74.318,"c":79.16,"a":79.16,"v":28942930,"ch":-0.2},{"t":"2026-04-29","o":80.34,"h":82.036,"l":78.612,"c":79.318,"a":79.318,"v":16417280.000000002,"ch":-2.42},{"t":"2026-04-28","o":79.725,"h":81.45,"l":78.876,"c":81.284,"a":81.284,"v":7961030,"ch":-0.08},{"t":"2026-04-27","o":81.8,"h":82.41,"l":79.946,"c":81.346,"a":81.346,"v":8944980,"ch":-0.57},{"t":"2026-04-24","o":81.114,"h":82.036,"l":78.714,"c":81.816,"a":81.816,"v":7973790,"ch":1.5},{"t":"2026-04-23","o":82.474,"h":82.8,"l":78.81,"c":80.604,"a":80.604,"v":9273680,"ch":-3.3},{"t":"2026-04-22","o":81.386,"h":83.376,"l":81,"c":83.358,"a":83.358,"v":10465945,"ch":3.96},{"t":"2026-04-21","o":80.688,"h":82.476,"l":79.302,"c":80.184,"a":80.184,"v":12200140,"ch":-0.27},{"t":"2026-04-20","o":77,"h":80.596,"l":76.622,"c":80.398,"a":80.398,"v":10185430,"ch":3.73},{"t":"2026-04-17","o":73.843,"h":79.624,"l":73.514,"c":77.506,"a":77.506,"v":23687880,"ch":6.98},{"t":"2026-04-16","o":74,"h":74.6,"l":71.048,"c":72.448,"a":72.448,"v":18024830,"ch":-2.38},{"t":"2026-04-15","o":74.98,"h":77.2,"l":73.736,"c":74.216,"a":74.216,"v":14443195,"ch":-0.84},{"t":"2026-04-14","o":73,"h":76.784,"l":72.926,"c":74.842,"a":74.842,"v":26495820,"ch":4.16},{"t":"2026-04-13","o":66.7,"h":71.958,"l":66.102,"c":71.854,"a":71.854,"v":12159420,"ch":6.83},{"t":"2026-04-10","o":65.696,"h":68.02,"l":64.942,"c":67.262,"a":67.262,"v":9610670,"ch":2.87},{"t":"2026-04-09","o":66.215,"h":66.412,"l":63.264,"c":65.386,"a":65.386,"v":10217365,"ch":-3.51},{"t":"2026-04-08","o":68.088,"h":69.424,"l":66.362,"c":67.762,"a":67.762,"v":14836390,"ch":5.81},{"t":"2026-04-07","o":62.204,"h":64.144,"l":60.818,"c":64.044,"a":64.044,"v":9458105,"ch":1.06},{"t":"2026-04-06","o":61.4,"h":63.722,"l":61.39,"c":63.37,"a":63.37,"v":8934155,"ch":0.94},{"t":"2026-04-02","o":60.128,"h":63.974,"l":59.384,"c":62.782,"a":62.782,"v":9974575,"ch":0.58},{"t":"2026-04-01","o":63.335,"h":64.45,"l":58.942,"c":62.418,"a":62.418,"v":15703125,"ch":-0.73},{"t":"2026-03-31","o":59.588,"h":63.342,"l":57.422,"c":62.876,"a":62.876,"v":22819700,"ch":8.11},{"t":"2026-03-30","o":60.495,"h":61,"l":54.464,"c":58.16,"a":58.16,"v":19722160,"ch":-3.72},{"t":"2026-03-27","o":59.746,"h":61.105,"l":59.122,"c":60.408,"a":60.408,"v":16822505,"ch":0.22},{"t":"2026-03-26","o":60.184,"h":60.602,"l":58.634,"c":60.274,"a":60.274,"v":13314155,"ch":-2.33},{"t":"2026-03-25","o":60.922,"h":62.14,"l":60.07,"c":61.712,"a":61.712,"v":12038200,"ch":2.52},{"t":"2026-03-24","o":58.914,"h":60.843,"l":58.346,"c":60.194,"a":60.194,"v":12496090,"ch":0.46},{"t":"2026-03-23","o":58.23,"h":61.3,"l":58.055,"c":59.92,"a":59.92,"v":16187349.999999998,"ch":6.51},{"t":"2026-03-20","o":58.222,"h":58.272,"l":55.348,"c":56.256,"a":56.256,"v":16559890,"ch":-4.39},{"t":"2026-03-19","o":56.982,"h":59.4,"l":55.078,"c":58.836,"a":58.836,"v":24409455,"ch":1.03},{"t":"2026-03-18","o":62.22,"h":62.923,"l":58.002,"c":58.234,"a":58.234,"v":11953400,"ch":-7.49},{"t":"2026-03-17","o":62,"h":63.94,"l":61.691,"c":62.948,"a":62.948,"v":9046805,"ch":2.87},{"t":"2026-03-16","o":61.34,"h":63.196,"l":60.689,"c":61.194,"a":61.194,"v":14271285,"ch":1.94},{"t":"2026-03-13","o":59.852,"h":60.653,"l":57.7,"c":60.03,"a":60.03,"v":15971385,"ch":2.57},{"t":"2026-03-12","o":61.022,"h":61.302,"l":58.37,"c":58.528,"a":58.528,"v":10694200,"ch":-5.44},{"t":"2026-03-11","o":64,"h":65.894,"l":61.08,"c":61.896,"a":61.896,"v":12711295,"ch":-2.91},{"t":"2026-03-10","o":65.43,"h":66.41,"l":62.484,"c":63.754,"a":63.754,"v":11995705,"ch":-2.89},{"t":"2026-03-09","o":62.578,"h":65.82,"l":60.57,"c":65.652,"a":65.652,"v":15472650,"ch":3.32},{"t":"2026-03-06","o":64.2,"h":64.738,"l":62.554,"c":63.54,"a":63.54,"v":10496090,"ch":-4.06},{"t":"2026-03-05","o":62.71,"h":66.392,"l":62.71,"c":66.232,"a":66.232,"v":13276355,"ch":4.71},{"t":"2026-03-04","o":64.423,"h":66.201,"l":63.094,"c":63.252,"a":63.252,"v":14654405,"ch":-0.86},{"t":"2026-03-03","o":63.142,"h":64.658,"l":59.86,"c":63.798,"a":63.798,"v":15784205,"ch":-1.28},{"t":"2026-03-02","o":64.496,"h":65.58,"l":63.424,"c":64.622,"a":64.622,"v":13027520,"ch":-3.31},{"t":"2026-02-27","o":68.765,"h":69.718,"l":64.128,"c":66.832,"a":66.832,"v":23598405,"ch":-5.58},{"t":"2026-02-26","o":67,"h":71.084,"l":66.8,"c":70.78,"a":70.78,"v":16023599.999999998,"ch":5.68},{"t":"2026-02-25","o":65.4,"h":67.164,"l":63.982,"c":66.978,"a":66.978,"v":13970105,"ch":2.99},{"t":"2026-02-24","o":65.164,"h":67.554,"l":64.7,"c":65.032,"a":65.032,"v":15733350,"ch":0.02},{"t":"2026-02-23","o":66.768,"h":67.68,"l":62.682,"c":65.02,"a":65.02,"v":22795095,"ch":-3.42},{"t":"2026-02-20","o":66,"h":68.99,"l":63.6,"c":67.324,"a":67.324,"v":36763505,"ch":1.15},{"t":"2026-02-19","o":68.38,"h":70.742,"l":63,"c":66.558,"a":66.558,"v":88705175,"ch":-7.95},{"t":"2026-02-18","o":67.83,"h":73.252,"l":67.83,"c":72.306,"a":72.306,"v":47977010,"ch":3.02},{"t":"2026-02-17","o":67.492,"h":70.436,"l":66.8,"c":70.188,"a":70.188,"v":17425100,"ch":2.35},{"t":"2026-02-13","o":68.854,"h":70.238,"l":67.221,"c":68.574,"a":68.574,"v":13980950,"ch":-0.37},{"t":"2026-02-12","o":73,"h":74.198,"l":65.775,"c":68.828,"a":68.828,"v":31477235,"ch":-5.47},{"t":"2026-02-11","o":78.8,"h":79.247,"l":69.244,"c":72.814,"a":72.814,"v":32933014.999999996,"ch":-7.05},{"t":"2026-02-10","o":82.296,"h":83.97,"l":78.304,"c":78.338,"a":78.338,"v":13537210,"ch":-4.84},{"t":"2026-02-09","o":80.12,"h":82.736,"l":78.6,"c":82.322,"a":82.322,"v":8290720,"ch":1.97},{"t":"2026-02-06","o":78.272,"h":82.572,"l":78.058,"c":80.734,"a":80.734,"v":18377375,"ch":5.21},{"t":"2026-02-05","o":77.052,"h":78.398,"l":72.1,"c":76.738,"a":76.738,"v":23977560,"ch":-2.38},{"t":"2026-02-04","o":81.268,"h":81.514,"l":73.306,"c":78.608,"a":78.608,"v":23225960,"ch":-4.22},{"t":"2026-02-03","o":81.356,"h":83.102,"l":78.452,"c":82.072,"a":82.072,"v":13985415,"ch":0.61},{"t":"2026-02-02","o":78.238,"h":83.8,"l":78.2,"c":81.578,"a":81.578,"v":11226745,"ch":1.69},{"t":"2026-01-30","o":85.042,"h":85.5,"l":79.322,"c":80.222,"a":80.222,"v":19188295,"ch":-6.16},{"t":"2026-01-29","o":86.254,"h":89,"l":82.66,"c":85.488,"a":85.488,"v":34523025,"ch":4.24},{"t":"2026-01-28","o":94.812,"h":95.517,"l":74.91,"c":82.008,"a":82.008,"v":99024210,"ch":-14.17},{"t":"2026-01-27","o":95.524,"h":96.958,"l":92.602,"c":95.544,"a":95.544,"v":17366525,"ch":0.85},{"t":"2026-01-26","o":94.918,"h":96.606,"l":93.85,"c":94.742,"a":94.742,"v":9432295,"ch":0.08},{"t":"2026-01-23","o":95.558,"h":97.378,"l":92.49,"c":94.662,"a":94.662,"v":12304315,"ch":-1.07},{"t":"2026-01-22","o":91.706,"h":95.866,"l":91.544,"c":95.69,"a":95.69,"v":13311525,"ch":5.15},{"t":"2026-01-21","o":89,"h":91.576,"l":88.416,"c":91.004,"a":91.004,"v":17514830,"ch":2.88},{"t":"2026-01-20","o":86.764,"h":90,"l":86.07,"c":88.458,"a":88.458,"v":13153675,"ch":-0.19},{"t":"2026-01-16","o":92.07,"h":92.902,"l":88.438,"c":88.624,"a":88.624,"v":14205970,"ch":-3.85},{"t":"2026-01-15","o":92.7,"h":94.546,"l":91.583,"c":92.176,"a":92.176,"v":8799240,"ch":0.49},{"t":"2026-01-14","o":93.498,"h":94.9,"l":90.152,"c":91.722,"a":91.722,"v":15661110,"ch":-2.12},{"t":"2026-01-13","o":94.396,"h":94.4,"l":91.356,"c":93.71,"a":93.71,"v":11502935,"ch":0.87},{"t":"2026-01-12","o":91.486,"h":94.2,"l":91.06,"c":92.904,"a":92.904,"v":10837525,"ch":0.31},{"t":"2026-01-09","o":89.598,"h":93.232,"l":89.53,"c":92.618,"a":92.618,"v":16285165,"ch":4.63},{"t":"2026-01-08","o":89.974,"h":91.514,"l":86.628,"c":88.516,"a":88.516,"v":15160620,"ch":-1.82},{"t":"2026-01-07","o":88.4,"h":90.872,"l":88,"c":90.156,"a":90.156,"v":12788215,"ch":2.35},{"t":"2026-01-06","o":86.8,"h":88.556,"l":85.56,"c":88.088,"a":88.088,"v":14301730,"ch":2.41},{"t":"2026-01-05","o":80.52,"h":86.878,"l":79.656,"c":86.012,"a":86.012,"v":20907270,"ch":7.45},{"t":"2026-01-02","o":84.336,"h":84.342,"l":78.174,"c":80.05,"a":80.05,"v":23483605,"ch":-5.16},{"t":"2025-12-31","o":85.91,"h":85.996,"l":84.371,"c":84.404,"a":84.404,"v":7996490,"ch":-1.75},{"t":"2025-12-30","o":86.694,"h":87.14,"l":85.81,"c":85.91,"a":85.91,"v":6725760,"ch":-0.92},{"t":"2025-12-29","o":87.18,"h":88.156,"l":85.8,"c":86.71,"a":86.71,"v":8409985,"ch":-1.12},{"t":"2025-12-26","o":88.398,"h":89.36,"l":87.328,"c":87.694,"a":87.694,"v":6285300,"ch":-0.7},{"t":"2025-12-24","o":87.392,"h":88.7,"l":87.313,"c":88.314,"a":88.314,"v":4522210,"ch":0.96},{"t":"2025-12-23","o":86.642,"h":87.574,"l":84.8,"c":87.47,"a":87.47,"v":11701965,"ch":0.87},{"t":"2025-12-22","o":90.574,"h":91.65,"l":85.918,"c":86.718,"a":86.718,"v":28338165,"ch":-3.69},{"t":"2025-12-19","o":92.998,"h":94.978,"l":90.016,"c":90.044,"a":90.044,"v":173254830,"ch":-3.33},{"t":"2025-12-18","o":89.994,"h":93.574,"l":89.672,"c":93.148,"a":93.148,"v":22847480,"ch":4.37},{"t":"2025-12-17","o":91.546,"h":92.866,"l":89.194,"c":89.246,"a":89.246,"v":17382085,"ch":-1.97},{"t":"2025-12-16","o":89.7,"h":92.878,"l":89.45,"c":91.036,"a":91.036,"v":17333665,"ch":1.62},{"t":"2025-12-15","o":92.674,"h":93.466,"l":89.584,"c":89.584,"a":89.584,"v":19410600,"ch":-1.7},{"t":"2025-12-12","o":94.4,"h":97.066,"l":91,"c":91.136,"a":91.136,"v":31031515,"ch":-3.61},{"t":"2025-12-11","o":94.094,"h":95,"l":92.5,"c":94.546,"a":94.546,"v":20546970,"ch":1.08},{"t":"2025-12-10","o":90.822,"h":94.862,"l":90.822,"c":93.534,"a":93.534,"v":24728470,"ch":2.49},{"t":"2025-12-09","o":88.3,"h":91.728,"l":88.04,"c":91.266,"a":91.266,"v":28606605,"ch":1.86},{"t":"2025-12-08","o":86.92,"h":91.394,"l":84.866,"c":89.596,"a":89.596,"v":70152320,"ch":12.06},{"t":"2025-12-05","o":79.67,"h":81.638,"l":79.442,"c":79.954,"a":79.954,"v":15529135,"ch":0.23},{"t":"2025-12-04","o":79.6,"h":79.952,"l":77.302,"c":79.77,"a":79.77,"v":11855640,"ch":0.97},{"t":"2025-12-03","o":76.244,"h":80.31,"l":76,"c":79,"a":79,"v":17041405,"ch":3.35},{"t":"2025-12-02","o":75.83,"h":78.574,"l":74.6,"c":76.436,"a":76.436,"v":14367165,"ch":1.84},{"t":"2025-12-01","o":74.304,"h":76.5,"l":73.915,"c":75.052,"a":75.052,"v":16783175,"ch":0.2},{"t":"2025-11-28","o":72.416,"h":75.154,"l":71.5,"c":74.9,"a":74.9,"v":11416685,"ch":4.81},{"t":"2025-11-26","o":70.894,"h":72.84,"l":70.038,"c":71.466,"a":71.466,"v":19182455,"ch":1.74},{"t":"2025-11-25","o":66.4,"h":70.29,"l":65.32,"c":70.246,"a":70.246,"v":14963755,"ch":6.14},{"t":"2025-11-24","o":64.125,"h":67.178,"l":63.998,"c":66.18,"a":66.18,"v":21378685,"ch":6.78},{"t":"2025-11-21","o":63.708,"h":65.4,"l":61.7,"c":61.976,"a":61.976,"v":16997180,"ch":-1.08},{"t":"2025-11-20","o":67.161,"h":68.158,"l":61.86,"c":62.65,"a":62.65,"v":16337015.000000002,"ch":-5},{"t":"2025-11-19","o":64.35,"h":66.456,"l":63.896,"c":65.95,"a":65.95,"v":13012135,"ch":3.95},{"t":"2025-11-18","o":63.924,"h":65.298,"l":61.821,"c":63.444,"a":63.444,"v":12934420,"ch":-1.83},{"t":"2025-11-17","o":63.2,"h":66.872,"l":62.4,"c":64.624,"a":64.624,"v":13850755,"ch":1.51},{"t":"2025-11-14","o":61.942,"h":66.086,"l":61,"c":63.662,"a":63.662,"v":11187630,"ch":-0.07},{"t":"2025-11-13","o":65.214,"h":65.712,"l":62.68,"c":63.708,"a":63.708,"v":10657700,"ch":-2.94},{"t":"2025-11-12","o":65.958,"h":69.048,"l":65.432,"c":65.638,"a":65.638,"v":12501705,"ch":0.4},{"t":"2025-11-11","o":65.07,"h":66,"l":63.694,"c":65.376,"a":65.376,"v":10897410,"ch":1.43},{"t":"2025-11-10","o":61.492,"h":65.236,"l":61.492,"c":64.456,"a":64.456,"v":13523785,"ch":6.02},{"t":"2025-11-07","o":57.126,"h":61.144,"l":57.005,"c":60.798,"a":60.798,"v":14961850,"ch":4.77},{"t":"2025-11-06","o":61.378,"h":62.051,"l":57.606,"c":58.028,"a":58.028,"v":23653800,"ch":-6.31},{"t":"2025-11-05","o":61.61,"h":65.442,"l":61.424,"c":61.936,"a":61.936,"v":17413865,"ch":-0.04},{"t":"2025-11-04","o":64.58,"h":65.28,"l":61.934,"c":61.958,"a":61.958,"v":19281920,"ch":-6.78}]}