{"status":200,"data":[{"t":"2026-11-03","o":38.71,"h":38.97,"l":37.94,"c":38.48,"v":18066491,"a":38.48,"ch":-1.64},{"t":"2026-11-02","o":39,"h":39.568,"l":38.952,"c":39.12,"a":39.12,"v":22960002,"ch":1.16},{"t":"2026-10-30","o":38.9,"h":39.235,"l":38.48,"c":38.67,"a":38.67,"v":26988954,"ch":0.65},{"t":"2026-10-29","o":37.6,"h":38.66,"l":37.49,"c":38.42,"a":38.42,"v":21699285,"ch":3.42},{"t":"2026-10-28","o":37.15,"h":37.61,"l":36.842,"c":37.15,"a":37.15,"v":16469453.000000002,"ch":-1.09},{"t":"2026-10-27","o":37.81,"h":37.975,"l":37.33,"c":37.56,"a":37.56,"v":14685834,"ch":-0.92},{"t":"2026-10-26","o":37.48,"h":38.5,"l":37.33,"c":37.91,"a":37.91,"v":24447282,"ch":1.64},{"t":"2026-10-23","o":37.81,"h":38.27,"l":37.3,"c":37.3,"a":37.3,"v":25893671,"ch":-2.66},{"t":"2026-10-22","o":37.05,"h":38.44,"l":36.91,"c":38.32,"a":38.32,"v":28111333,"ch":2.1},{"t":"2026-10-21","o":37.795,"h":37.96,"l":37.334,"c":37.53,"a":37.53,"v":18241348,"ch":-0.92},{"t":"2026-10-20","o":37.68,"h":38.14,"l":37.21,"c":37.88,"a":37.88,"v":24460768,"ch":1.8},{"t":"2026-10-19","o":37.16,"h":37.36,"l":36.72,"c":37.21,"a":37.21,"v":18314695,"ch":0.22},{"t":"2026-10-16","o":37.67,"h":37.865,"l":36.91,"c":37.13,"a":37.13,"v":30803823,"ch":-0.03},{"t":"2026-10-15","o":35.99,"h":37.73,"l":35.94,"c":37.14,"a":37.14,"v":46277477,"ch":5.21},{"t":"2026-10-14","o":35.45,"h":35.56,"l":34.705,"c":35.3,"a":35.3,"v":19093812,"ch":-0.08},{"t":"2026-10-13","o":35.5,"h":35.845,"l":35.155,"c":35.33,"a":35.33,"v":29697182,"ch":-0.06},{"t":"2026-10-12","o":34.7,"h":35.35,"l":34.38,"c":35.35,"a":35.35,"v":23035964,"ch":1.84},{"t":"2026-10-09","o":34.58,"h":35.09,"l":34.1,"c":34.71,"a":34.71,"v":27273245,"ch":-0.09},{"t":"2026-10-08","o":34.125,"h":34.87,"l":33.83,"c":34.74,"a":34.74,"v":43271526,"ch":1.11},{"t":"2026-10-07","o":34.39,"h":34.53,"l":33.81,"c":34.36,"a":34.36,"v":37352335,"ch":-0.72},{"t":"2026-10-06","o":33.7,"h":34.62,"l":33.5,"c":34.61,"a":34.61,"v":49726998,"ch":1.91},{"t":"2026-10-05","o":33.82,"h":34.12,"l":32.76,"c":33.96,"a":33.96,"v":65563165.99999999,"ch":0.27},{"t":"2026-10-02","o":32.553,"h":33.97,"l":31.97,"c":33.87,"a":33.87,"v":141636422,"ch":-3.64},{"t":"2026-10-01","o":35.45,"h":36.235,"l":35.02,"c":35.15,"a":35.15,"v":74200045,"ch":-0.71},{"t":"2026-09-30","o":35.74,"h":35.99,"l":35.155,"c":35.4,"a":35.4,"v":37160101,"ch":-1.23},{"t":"2026-09-29","o":36.34,"h":36.428,"l":35.67,"c":35.84,"a":35.84,"v":28534477,"ch":-1.51},{"t":"2026-09-28","o":35.46,"h":36.665,"l":35.408,"c":36.39,"a":36.39,"v":33708157,"ch":1.79},{"t":"2026-09-25","o":35.25,"h":36.18,"l":35.216,"c":35.75,"a":35.75,"v":38024971,"ch":-0.67},{"t":"2026-09-24","o":36,"h":36.14,"l":35.52,"c":35.99,"a":35.99,"v":38011515,"ch":-0.17},{"t":"2026-09-23","o":36.42,"h":36.62,"l":35.605,"c":36.05,"a":36.05,"v":39766175,"ch":-0.14},{"t":"2026-09-22","o":36.95,"h":37.035,"l":35.94,"c":36.1,"a":36.1,"v":31188086,"ch":0},{"t":"2026-09-21","o":35.524,"h":36.355,"l":35.35,"c":36.1,"a":36.1,"v":41228552,"ch":1.66},{"t":"2026-09-18","o":36.27,"h":36.68,"l":35.5,"c":35.51,"a":35.51,"v":50862735,"ch":-2.34},{"t":"2026-09-17","o":36.5,"h":36.8,"l":35.72,"c":36.36,"a":36.36,"v":44508734,"ch":1.62},{"t":"2026-09-16","o":36.375,"h":36.51,"l":35.76,"c":35.78,"a":35.78,"v":29601696,"ch":-1.21},{"t":"2026-09-15","o":36.85,"h":36.88,"l":36.17,"c":36.22,"a":36.22,"v":28180697,"ch":-2.24},{"t":"2026-09-14","o":36.755,"h":37.41,"l":36.58,"c":37.05,"a":37.05,"v":27386930,"ch":0.68},{"t":"2026-09-11","o":36.8,"h":37.05,"l":36.62,"c":36.8,"a":36.8,"v":19226024,"ch":0.49},{"t":"2026-09-10","o":36.96,"h":37.16,"l":36.55,"c":36.62,"a":36.62,"v":29351673,"ch":-1.95},{"t":"2026-09-09","o":37.79,"h":37.85,"l":36.85,"c":37.35,"a":37.35,"v":39382081,"ch":-1.97},{"t":"2026-09-08","o":38.52,"h":38.74,"l":37.9,"c":38.1,"a":38.1,"v":31397588,"ch":-0.78},{"t":"2026-09-04","o":38.22,"h":38.655,"l":37.98,"c":38.4,"a":38.4,"v":20095375,"ch":-0.95},{"t":"2026-09-03","o":38.52,"h":38.93,"l":37.95,"c":38.77,"a":38.77,"v":29597535,"ch":1.39},{"t":"2026-09-02","o":38.055,"h":38.73,"l":38.01,"c":38.24,"a":38.24,"v":20727150,"ch":0.31},{"t":"2026-09-01","o":38.36,"h":38.565,"l":37.97,"c":38.12,"a":38.12,"v":22241121,"ch":-1.37},{"t":"2026-08-31","o":39.405,"h":39.88,"l":39.03,"c":39.06,"a":38.65,"v":23905303,"ch":-1.36},{"t":"2026-08-28","o":38.71,"h":39.76,"l":38.56,"c":39.6,"a":39.184332,"v":28437375,"ch":3.02},{"t":"2026-08-27","o":38.5,"h":38.8,"l":38.17,"c":38.44,"a":38.036508,"v":36573774,"ch":-0.39},{"t":"2026-08-26","o":39.4,"h":39.481,"l":38.414,"c":38.59,"a":38.184933,"v":38604277,"ch":-2.25},{"t":"2026-08-25","o":39.515,"h":39.865,"l":39.03,"c":39.48,"a":39.065591,"v":41524950,"ch":-3.12},{"t":"2026-08-24","o":41,"h":41.34,"l":40.675,"c":40.75,"a":40.322261,"v":18839142,"ch":-0.02},{"t":"2026-08-21","o":40.26,"h":41.125,"l":40.24,"c":40.76,"a":40.332156,"v":14707825,"ch":1.37},{"t":"2026-08-20","o":40.49,"h":40.635,"l":39.805,"c":40.21,"a":39.787929,"v":16662075.000000002,"ch":-2.05},{"t":"2026-08-19","o":40.525,"h":41.305,"l":40.37,"c":41.05,"a":40.619112,"v":22055694,"ch":2.47},{"t":"2026-08-18","o":39.65,"h":40.64,"l":39.225,"c":40.06,"a":39.639503,"v":39173305,"ch":2.48},{"t":"2026-08-17","o":40.35,"h":40.6,"l":38.86,"c":39.09,"a":38.679685,"v":58659916,"ch":-4.03},{"t":"2026-08-14","o":41.23,"h":41.33,"l":40.71,"c":40.73,"a":40.302471,"v":23639837,"ch":-1.21},{"t":"2026-08-13","o":40.74,"h":41.47,"l":40.48,"c":41.23,"a":40.797222,"v":23641669,"ch":1.78},{"t":"2026-08-12","o":41.03,"h":41.245,"l":40.45,"c":40.51,"a":40.08478,"v":28760277,"ch":-1.96},{"t":"2026-08-11","o":41.48,"h":41.53,"l":40.83,"c":41.32,"a":40.886278,"v":25537953,"ch":-1.88},{"t":"2026-08-10","o":41.74,"h":42.23,"l":41.135,"c":42.11,"a":41.667985,"v":21664561,"ch":0.98},{"t":"2026-08-07","o":42.02,"h":42.37,"l":41.61,"c":41.7,"a":41.262289,"v":22042280,"ch":-0.71},{"t":"2026-08-06","o":42.515,"h":42.64,"l":41.845,"c":42,"a":41.55914,"v":18150304,"ch":-1.06},{"t":"2026-08-05","o":41.645,"h":42.48,"l":41.36,"c":42.45,"a":42.004416,"v":22088625,"ch":2.22},{"t":"2026-08-04","o":41.35,"h":42.09,"l":40.911,"c":41.53,"a":41.094073,"v":27802845,"ch":-2.6},{"t":"2026-08-03","o":42.57,"h":43.205,"l":42.06,"c":42.64,"a":42.192422,"v":21329853,"ch":2.23},{"t":"2026-07-31","o":42.02,"h":42.075,"l":41.49,"c":41.71,"a":41.272184,"v":22622385,"ch":-1.37},{"t":"2026-07-30","o":42.5,"h":42.5,"l":41.23,"c":42.29,"a":41.846096,"v":16977553,"ch":-2.15},{"t":"2026-07-29","o":42.6,"h":43.685,"l":42.4,"c":43.22,"a":42.766334,"v":15029142,"ch":0.39},{"t":"2026-07-28","o":42.75,"h":43.27,"l":42.515,"c":43.05,"a":42.598118,"v":23609979,"ch":2.16},{"t":"2026-07-27","o":42.15,"h":42.6,"l":41.58,"c":42.14,"a":41.69767,"v":16996869,"ch":1.06},{"t":"2026-07-24","o":41.19,"h":42.15,"l":40.885,"c":41.7,"a":41.262289,"v":26175172,"ch":1.73},{"t":"2026-07-23","o":41.8,"h":42.08,"l":40.69,"c":40.99,"a":40.559741,"v":18156211,"ch":-2.89},{"t":"2026-07-22","o":42.45,"h":42.91,"l":41.57,"c":42.21,"a":41.766935,"v":18990025,"ch":-1.75},{"t":"2026-07-21","o":43.06,"h":43.56,"l":42.75,"c":42.96,"a":42.509063,"v":11859015,"ch":-1.17},{"t":"2026-07-20","o":43.836,"h":43.836,"l":42.825,"c":43.47,"a":43.01371,"v":11926862,"ch":-0.66},{"t":"2026-07-17","o":44.52,"h":44.98,"l":43.515,"c":43.76,"a":43.300666,"v":15825091,"ch":-1.82},{"t":"2026-07-16","o":42.9,"h":44.67,"l":42.9,"c":44.57,"a":44.102163,"v":15944692,"ch":4.21},{"t":"2026-07-15","o":43,"h":43.58,"l":42.48,"c":42.77,"a":42.321057,"v":14388207,"ch":-0.21},{"t":"2026-07-14","o":44.31,"h":44.492,"l":42.47,"c":42.86,"a":42.410113,"v":13090249,"ch":-2.06},{"t":"2026-07-13","o":44.76,"h":44.9,"l":43.672,"c":43.76,"a":43.300666,"v":13665518,"ch":-1.37},{"t":"2026-07-10","o":43.42,"h":44.63,"l":43.06,"c":44.37,"a":43.904263,"v":23313530,"ch":3.72},{"t":"2026-07-09","o":42.69,"h":43.06,"l":42.13,"c":42.78,"a":42.330952,"v":19647045,"ch":-0.26},{"t":"2026-07-08","o":42.7,"h":43.255,"l":42.07,"c":42.89,"a":42.439798,"v":21101467,"ch":-0.74},{"t":"2026-07-07","o":43.72,"h":44.04,"l":42.88,"c":43.21,"a":42.756439,"v":17784861,"ch":-0.3},{"t":"2026-07-06","o":43.9,"h":44.11,"l":41.84,"c":43.34,"a":42.885074,"v":21979113,"ch":-1.7},{"t":"2026-07-02","o":44.11,"h":45.035,"l":43.6,"c":44.09,"a":43.627202,"v":34264322,"ch":2.39},{"t":"2026-07-01","o":41.4,"h":43.28,"l":40.11,"c":43.06,"a":42.608013,"v":80185744,"ch":4.9},{"t":"2026-06-30","o":41.38,"h":41.635,"l":40.89,"c":41.05,"a":40.619112,"v":73891502,"ch":-1.04},{"t":"2026-06-29","o":41.14,"h":41.685,"l":40.77,"c":41.48,"a":41.044598,"v":27824708,"ch":1.79},{"t":"2026-06-26","o":40.07,"h":41.47,"l":40,"c":40.75,"a":40.322261,"v":33970749,"ch":-0.37},{"t":"2026-06-25","o":41.8,"h":41.855,"l":40.44,"c":40.9,"a":40.470686,"v":29251709,"ch":-2.2},{"t":"2026-06-24","o":42.035,"h":42.33,"l":41.31,"c":41.82,"a":41.381029,"v":34384332,"ch":-1.32},{"t":"2026-06-23","o":42.39,"h":43.19,"l":42.32,"c":42.38,"a":41.935151,"v":31517883,"ch":-1.88},{"t":"2026-06-22","o":44.62,"h":44.91,"l":43.14,"c":43.19,"a":42.736649,"v":25864454,"ch":-4.45},{"t":"2026-06-18","o":44.41,"h":45.705,"l":44.24,"c":45.2,"a":44.72555,"v":32320290.999999996,"ch":2.29},{"t":"2026-06-17","o":44.9,"h":45.85,"l":44.16,"c":44.19,"a":43.726152,"v":20859673,"ch":-1.89},{"t":"2026-06-16","o":45.505,"h":46.1,"l":45,"c":45.04,"a":44.56723,"v":19591439,"ch":-0.35},{"t":"2026-06-15","o":45.355,"h":46.092,"l":45.085,"c":45.2,"a":44.72555,"v":14345051,"ch":0.6},{"t":"2026-06-12","o":46.29,"h":46.31,"l":44.85,"c":44.93,"a":44.458385,"v":16524258,"ch":-2.24},{"t":"2026-06-11","o":44.52,"h":45.98,"l":44.22,"c":45.96,"a":45.477573,"v":16647472,"ch":4.55},{"t":"2026-06-10","o":43.77,"h":44.58,"l":43.31,"c":43.96,"a":43.498566,"v":15335569,"ch":-1.55},{"t":"2026-06-09","o":43.52,"h":45.275,"l":43.27,"c":44.65,"a":44.181324,"v":21505816,"ch":3.28},{"t":"2026-06-08","o":43.06,"h":43.855,"l":42.65,"c":43.23,"a":42.776229,"v":18192037,"ch":0.58},{"t":"2026-06-05","o":43.3,"h":43.735,"l":42.79,"c":42.98,"a":42.528853,"v":18406484,"ch":-1.47},{"t":"2026-06-04","o":44.5,"h":44.7,"l":43.13,"c":43.62,"a":43.162135,"v":17350887,"ch":-0.43},{"t":"2026-06-03","o":43.65,"h":43.99,"l":43.16,"c":43.81,"a":43.350141,"v":18940517,"ch":0.18},{"t":"2026-06-02","o":45.78,"h":45.78,"l":43.51,"c":43.73,"a":43.270981,"v":28344988,"ch":-4.79},{"t":"2026-06-01","o":45.515,"h":46.275,"l":45.05,"c":45.93,"a":45.447888,"v":26885138,"ch":0.24},{"t":"2026-05-29","o":47.11,"h":47.2,"l":46.08,"c":46.23,"a":45.339043,"v":38949132,"ch":-2.41},{"t":"2026-05-28","o":45.97,"h":47.645,"l":45.56,"c":47.37,"a":46.457072,"v":22871346,"ch":3.02},{"t":"2026-05-27","o":45.713,"h":46.59,"l":45.67,"c":45.98,"a":45.093861,"v":24251934,"ch":2.31},{"t":"2026-05-26","o":44.7,"h":44.95,"l":44.1,"c":44.94,"a":44.073904,"v":18667597,"ch":0.6},{"t":"2026-05-22","o":44.56,"h":44.72,"l":44.21,"c":44.67,"a":43.809107,"v":14905127,"ch":0.63},{"t":"2026-05-21","o":43.89,"h":44.74,"l":43.16,"c":44.39,"a":43.534503,"v":18428060,"ch":0.45},{"t":"2026-05-20","o":42.21,"h":44.28,"l":41.83,"c":44.19,"a":43.338358,"v":27060226,"ch":4.17},{"t":"2026-05-19","o":42.6,"h":43.2,"l":41.812,"c":42.42,"a":41.60247,"v":22957907,"ch":-0.35},{"t":"2026-05-18","o":41.88,"h":42.75,"l":41.35,"c":42.57,"a":41.749579,"v":18694912,"ch":1.65},{"t":"2026-05-15","o":42,"h":42.775,"l":41.835,"c":41.88,"a":41.072877,"v":26172643,"ch":-0.33},{"t":"2026-05-14","o":42.555,"h":42.83,"l":41.99,"c":42.02,"a":41.210179,"v":19146948,"ch":-0.76},{"t":"2026-05-13","o":42.2,"h":42.61,"l":41.7,"c":42.34,"a":41.524012,"v":21325207,"ch":-0.02},{"t":"2026-05-12","o":42.3,"h":42.51,"l":42.06,"c":42.35,"a":41.533819,"v":21271253,"ch":-0.09},{"t":"2026-05-11","o":44.065,"h":44.065,"l":42.39,"c":42.39,"a":41.573048,"v":24863808,"ch":-3.96},{"t":"2026-05-08","o":44.26,"h":44.66,"l":43.8,"c":44.14,"a":43.289322,"v":17357056,"ch":-0.61},{"t":"2026-05-07","o":44.05,"h":44.64,"l":44.01,"c":44.41,"a":43.554118,"v":17177730,"ch":1.21},{"t":"2026-05-06","o":43.63,"h":44.07,"l":43.195,"c":43.88,"a":43.034332,"v":19406677,"ch":1.9},{"t":"2026-05-05","o":43.04,"h":43.3,"l":42.65,"c":43.06,"a":42.230136,"v":18589652,"ch":-0.07},{"t":"2026-05-04","o":44.19,"h":44.339,"l":43.09,"c":43.09,"a":42.259557,"v":33272379,"ch":-2.95},{"t":"2026-05-01","o":44.82,"h":44.96,"l":44.22,"c":44.4,"a":43.544311,"v":11562775,"ch":0.09},{"t":"2026-04-30","o":44.09,"h":44.81,"l":43.51,"c":44.36,"a":43.505082,"v":21679491,"ch":-0.07},{"t":"2026-04-29","o":44.92,"h":45.16,"l":44.15,"c":44.39,"a":43.534503,"v":13329694,"ch":-1.42},{"t":"2026-04-28","o":45.38,"h":45.709,"l":44.751,"c":45.03,"a":44.162169,"v":12425958,"ch":-0.24},{"t":"2026-04-27","o":44.6,"h":45.41,"l":44.49,"c":45.14,"a":44.270049,"v":14583147,"ch":1.01},{"t":"2026-04-24","o":44.98,"h":45.42,"l":44.59,"c":44.69,"a":43.828722,"v":15884984,"ch":-0.2},{"t":"2026-04-23","o":45.58,"h":45.75,"l":44.24,"c":44.78,"a":43.916987,"v":17457508,"ch":-1.97},{"t":"2026-04-22","o":46.31,"h":46.945,"l":45.5,"c":45.68,"a":44.799642,"v":17985186,"ch":-1.53},{"t":"2026-04-21","o":46.77,"h":46.97,"l":45.925,"c":46.39,"a":45.495959,"v":22193978,"ch":-0.19},{"t":"2026-04-20","o":45.98,"h":46.56,"l":45.57,"c":46.48,"a":45.584224,"v":19003098,"ch":0.98},{"t":"2026-04-17","o":46.38,"h":46.78,"l":45.78,"c":46.03,"a":45.142897,"v":31290385,"ch":0.72},{"t":"2026-04-16","o":45.8,"h":46.49,"l":45.55,"c":45.7,"a":44.819257,"v":21766281,"ch":0.57},{"t":"2026-04-15","o":45.085,"h":45.9,"l":44.705,"c":45.44,"a":44.564268,"v":31523472,"ch":2.81},{"t":"2026-04-14","o":42.99,"h":44.21,"l":42.95,"c":44.2,"a":43.348165,"v":22554057,"ch":3.01},{"t":"2026-04-13","o":42.23,"h":42.98,"l":42.09,"c":42.91,"a":42.083026,"v":21236741,"ch":0.68},{"t":"2026-04-10","o":43.825,"h":43.96,"l":42.4,"c":42.62,"a":41.798615,"v":26094792,"ch":-3.14},{"t":"2026-04-09","o":43.22,"h":44.22,"l":42.72,"c":44,"a":43.15202,"v":24147437,"ch":2.02},{"t":"2026-04-08","o":43.91,"h":44.3,"l":42.76,"c":43.13,"a":42.298787,"v":29462854,"ch":1.03},{"t":"2026-04-07","o":43.7,"h":43.87,"l":42.36,"c":42.69,"a":41.867266,"v":38252977,"ch":-3.04},{"t":"2026-04-06","o":44.16,"h":44.38,"l":43.56,"c":44.03,"a":43.181442,"v":26999578,"ch":-0.36},{"t":"2026-04-02","o":43.76,"h":44.34,"l":43.17,"c":44.19,"a":43.338358,"v":63242572,"ch":-0.99},{"t":"2026-04-01","o":46.555,"h":46.83,"l":44.56,"c":44.63,"a":43.769878,"v":114225664,"ch":-15.51},{"t":"2026-03-31","o":51.93,"h":53.11,"l":51.685,"c":52.82,"a":51.802038,"v":36422802,"ch":3.08},{"t":"2026-03-30","o":51.43,"h":52.185,"l":50.95,"c":51.24,"a":50.252488,"v":16869214,"ch":-0.25},{"t":"2026-03-27","o":51.71,"h":52.11,"l":51.2,"c":51.37,"a":50.379983,"v":13077815,"ch":-1.34},{"t":"2026-03-26","o":52.76,"h":53.615,"l":51.87,"c":52.07,"a":51.066492,"v":14486700,"ch":-1.72},{"t":"2026-03-25","o":53.76,"h":54.22,"l":52.56,"c":52.98,"a":51.958955,"v":13427125,"ch":-0.95},{"t":"2026-03-24","o":52.36,"h":54.08,"l":52.27,"c":53.49,"a":52.459126,"v":12073811,"ch":1.48},{"t":"2026-03-23","o":53.279,"h":53.56,"l":52.53,"c":52.71,"a":51.694158,"v":15242693,"ch":0.65},{"t":"2026-03-20","o":52.94,"h":53.61,"l":52.175,"c":52.37,"a":51.360711,"v":19566100,"ch":-2},{"t":"2026-03-19","o":52.895,"h":53.63,"l":52.59,"c":53.44,"a":52.410089,"v":12307679,"ch":-0.06},{"t":"2026-03-18","o":54.5,"h":54.96,"l":53.26,"c":53.47,"a":52.439511,"v":16861347,"ch":-2.99},{"t":"2026-03-17","o":55.45,"h":55.68,"l":55,"c":55.12,"a":54.057712,"v":9861420,"ch":0.6},{"t":"2026-03-16","o":54.265,"h":55.07,"l":53.98,"c":54.79,"a":53.734072,"v":13115195,"ch":1.5},{"t":"2026-03-13","o":54.34,"h":54.87,"l":53.74,"c":53.98,"a":52.939682,"v":14377102,"ch":-0.28},{"t":"2026-03-12","o":55.28,"h":55.46,"l":54.03,"c":54.13,"a":53.086791,"v":18611826,"ch":-2.82},{"t":"2026-03-11","o":57.6,"h":57.6,"l":55.41,"c":55.7,"a":54.626534,"v":20245301,"ch":-0.68},{"t":"2026-03-10","o":56.7,"h":57.235,"l":55.8,"c":56.08,"a":54.999211,"v":15706352,"ch":-0.8},{"t":"2026-03-09","o":55.74,"h":56.705,"l":55.39,"c":56.53,"a":55.440538,"v":18053116,"ch":-0.84},{"t":"2026-03-06","o":57.47,"h":57.55,"l":56.76,"c":57.01,"a":55.911287,"v":16323702,"ch":-1.74},{"t":"2026-03-05","o":58.6,"h":58.79,"l":57.43,"c":58.02,"a":56.901822,"v":22040179,"ch":-1.06},{"t":"2026-03-04","o":59.19,"h":59.49,"l":58.61,"c":58.64,"a":57.509874,"v":15971331,"ch":-1.26},{"t":"2026-03-03","o":59.44,"h":60.11,"l":58.62,"c":59.39,"a":58.245419,"v":17438644,"ch":-2.66},{"t":"2026-03-02","o":59.9,"h":61.53,"l":59.14,"c":61.01,"a":59.834198,"v":15335009,"ch":-1.23},{"t":"2026-02-27","o":62.72,"h":62.72,"l":61.52,"c":62.18,"a":60.579551,"v":18017400,"ch":-2.77},{"t":"2026-02-26","o":64.21,"h":65.055,"l":63.775,"c":63.95,"a":62.303993,"v":10319130,"ch":0.87},{"t":"2026-02-25","o":63.89,"h":64.22,"l":63.26,"c":63.4,"a":61.76815,"v":9500809,"ch":-1.08},{"t":"2026-02-24","o":63.28,"h":64.7,"l":62.6,"c":64.09,"a":62.44039,"v":14296084,"ch":1.59},{"t":"2026-02-23","o":64.6,"h":64.97,"l":62.05,"c":63.09,"a":61.466129,"v":17748811,"ch":-3.53},{"t":"2026-02-20","o":65.3,"h":68.49,"l":63.33,"c":65.4,"a":63.716672,"v":33436805,"ch":-0.32},{"t":"2026-02-19","o":65.2,"h":65.835,"l":64.25,"c":65.61,"a":63.921267,"v":10778302,"ch":0.09},{"t":"2026-02-18","o":64.31,"h":66.15,"l":64.31,"c":65.55,"a":63.862811,"v":11211459,"ch":1.13},{"t":"2026-02-17","o":62.94,"h":64.82,"l":62.94,"c":64.82,"a":63.1516,"v":12347499,"ch":2.68},{"t":"2026-02-13","o":61.59,"h":63.375,"l":61.59,"c":63.13,"a":61.505099,"v":20180904,"ch":3.32},{"t":"2026-02-12","o":62.33,"h":62.72,"l":60.845,"c":61.1,"a":59.527349,"v":13602427,"ch":-2},{"t":"2026-02-11","o":63.9,"h":64.005,"l":61.675,"c":62.35,"a":60.745176,"v":15511935,"ch":-1.09},{"t":"2026-02-10","o":63,"h":64.19,"l":62.29,"c":63.04,"a":61.417416,"v":13003437,"ch":1.01},{"t":"2026-02-09","o":63.565,"h":63.91,"l":62.37,"c":62.41,"a":60.803631,"v":12920803,"ch":-2.36},{"t":"2026-02-06","o":63.01,"h":64.24,"l":63,"c":63.92,"a":62.274765,"v":11961509,"ch":1.95},{"t":"2026-02-05","o":64.19,"h":64.58,"l":62.09,"c":62.7,"a":61.086167,"v":12506222,"ch":-2.37},{"t":"2026-02-04","o":61.72,"h":64.41,"l":61.505,"c":64.22,"a":62.567044,"v":20957681,"ch":5.4},{"t":"2026-02-03","o":61.775,"h":62.53,"l":60.43,"c":60.93,"a":59.361725,"v":17322111,"ch":-2.01},{"t":"2026-02-02","o":61.66,"h":62.565,"l":61.15,"c":62.18,"a":60.579551,"v":11006256,"ch":0.6},{"t":"2026-01-30","o":62.24,"h":62.52,"l":61.015,"c":61.81,"a":60.219075,"v":14309230,"ch":-1.26},{"t":"2026-01-29","o":61.93,"h":62.94,"l":61.46,"c":62.6,"a":60.988741,"v":12739412,"ch":0.58},{"t":"2026-01-28","o":63.05,"h":63.48,"l":61.97,"c":62.24,"a":60.638007,"v":10363629,"ch":-1.35},{"t":"2026-01-27","o":64.75,"h":64.83,"l":62.88,"c":63.09,"a":61.466129,"v":13536675,"ch":-2.92},{"t":"2026-01-26","o":64.81,"h":65.635,"l":64.775,"c":64.99,"a":63.317225,"v":14765926,"ch":-0.08},{"t":"2026-01-23","o":65.25,"h":65.45,"l":64.44,"c":65.04,"a":63.365938,"v":11243941,"ch":-0.64},{"t":"2026-01-22","o":65.41,"h":66.55,"l":65.25,"c":65.46,"a":63.775127,"v":11853715,"ch":0.08},{"t":"2026-01-21","o":63.88,"h":65.42,"l":63.61,"c":65.41,"a":63.726414,"v":17166435,"ch":2.8},{"t":"2026-01-20","o":63.49,"h":64.58,"l":63.015,"c":63.63,"a":61.99223,"v":20406026,"ch":-1.16},{"t":"2026-01-16","o":64.39,"h":64.59,"l":63.68,"c":64.38,"a":62.722926,"v":15902994,"ch":-0.33},{"t":"2026-01-15","o":65.76,"h":65.76,"l":64.21,"c":64.59,"a":62.92752,"v":13295272,"ch":-1.49},{"t":"2026-01-14","o":66.29,"h":67.13,"l":65.039,"c":65.57,"a":63.882296,"v":15939097,"ch":-1.1},{"t":"2026-01-13","o":66.25,"h":67.08,"l":65.85,"c":66.3,"a":64.593507,"v":13685222,"ch":1.01},{"t":"2026-01-12","o":65.25,"h":66.34,"l":64.24,"c":65.64,"a":63.950494,"v":13901080,"ch":-0.42},{"t":"2026-01-09","o":65.11,"h":66.54,"l":64.4,"c":65.92,"a":64.223288,"v":18470385,"ch":1.01},{"t":"2026-01-08","o":62.175,"h":65.735,"l":61.7,"c":65.26,"a":63.580275,"v":21573898,"ch":3.23},{"t":"2026-01-07","o":65.52,"h":65.612,"l":63.19,"c":63.22,"a":61.592783,"v":18284106,"ch":-3.26},{"t":"2026-01-06","o":64.06,"h":65.425,"l":63.41,"c":65.35,"a":63.667959,"v":19973192,"ch":1.27},{"t":"2026-01-05","o":63.735,"h":65.37,"l":63.39,"c":64.53,"a":62.869065,"v":23482539,"ch":1.98},{"t":"2026-01-02","o":64,"h":64.13,"l":62.55,"c":63.28,"a":61.651238,"v":22284069,"ch":-0.67},{"t":"2025-12-31","o":62.25,"h":64.2,"l":61.919,"c":63.71,"a":62.070171,"v":35457432,"ch":4.12},{"t":"2025-12-30","o":61.3,"h":61.3,"l":60.64,"c":61.19,"a":59.615033,"v":13507849,"ch":-0.03},{"t":"2025-12-29","o":60.54,"h":61.75,"l":60.51,"c":61.21,"a":59.634518,"v":18062104,"ch":0.46},{"t":"2025-12-26","o":60,"h":60.93,"l":59.86,"c":60.93,"a":59.361725,"v":22303556,"ch":1.55},{"t":"2025-12-24","o":58.88,"h":60.58,"l":58.88,"c":60,"a":58.455662,"v":36073251,"ch":4.64},{"t":"2025-12-23","o":57.18,"h":57.595,"l":56.99,"c":57.34,"a":55.864128,"v":23276740,"ch":0.21},{"t":"2025-12-22","o":58.99,"h":59.08,"l":57.14,"c":57.22,"a":55.747217,"v":38695933,"ch":-2.54},{"t":"2025-12-19","o":59.2,"h":60.38,"l":58.22,"c":58.71,"a":57.198865,"v":108652694,"ch":-10.54},{"t":"2025-12-18","o":66.01,"h":67,"l":65.4,"c":65.63,"a":63.940752,"v":35650016,"ch":-0.09},{"t":"2025-12-17","o":66.56,"h":66.83,"l":65.621,"c":65.69,"a":63.999208,"v":13205492,"ch":-2.13},{"t":"2025-12-16","o":67.29,"h":68.2,"l":66.74,"c":67.12,"a":65.392401,"v":16376671.000000002,"ch":-0.97},{"t":"2025-12-15","o":67.405,"h":68.35,"l":66.69,"c":67.78,"a":66.035413,"v":15287494,"ch":0.46},{"t":"2025-12-12","o":68.17,"h":69.136,"l":67.12,"c":67.47,"a":65.733392,"v":14829228,"ch":-0.4},{"t":"2025-12-11","o":65.83,"h":67.815,"l":65.56,"c":67.74,"a":65.996443,"v":16153544,"ch":2.96},{"t":"2025-12-10","o":63.98,"h":66.15,"l":63.764,"c":65.79,"a":64.096634,"v":20302074,"ch":3.88},{"t":"2025-12-09","o":63.51,"h":63.95,"l":62.972,"c":63.33,"a":61.699951,"v":9300188,"ch":-0.33},{"t":"2025-12-08","o":65.6,"h":65.8,"l":63.265,"c":63.54,"a":61.904546,"v":12867334,"ch":-3.52},{"t":"2025-12-05","o":65.7,"h":66.08,"l":64.88,"c":65.86,"a":64.164832,"v":10917935,"ch":0.26},{"t":"2025-12-04","o":65.6,"h":66.1,"l":65.01,"c":65.69,"a":63.999208,"v":10619498,"ch":0.06},{"t":"2025-12-03","o":65.08,"h":66.655,"l":64.98,"c":65.65,"a":63.960237,"v":12028291,"ch":1.11},{"t":"2025-12-02","o":65.45,"h":65.47,"l":64.58,"c":64.93,"a":63.258769,"v":9051181,"ch":-0.7},{"t":"2025-12-01","o":63.77,"h":65.99,"l":63.58,"c":65.39,"a":63.706929,"v":12047278,"ch":1.82},{"t":"2025-11-28","o":64.47,"h":64.78,"l":63.97,"c":64.63,"a":62.567044,"v":4941353,"ch":0.47},{"t":"2025-11-26","o":63.5,"h":64.865,"l":62.97,"c":64.33,"a":62.27662,"v":13790955,"ch":1.02},{"t":"2025-11-25","o":62.34,"h":64.12,"l":61.87,"c":63.68,"a":61.647367,"v":11527157,"ch":2.83},{"t":"2025-11-24","o":62.51,"h":63.07,"l":61.93,"c":61.93,"a":59.953226,"v":16681656,"ch":-1.39},{"t":"2025-11-21","o":62.01,"h":63.495,"l":61.54,"c":62.8,"a":60.795456,"v":12476917,"ch":2.23},{"t":"2025-11-20","o":62.95,"h":63.83,"l":61.41,"c":61.43,"a":59.469186,"v":13886596,"ch":-1.93},{"t":"2025-11-19","o":62.425,"h":63.215,"l":62.01,"c":62.64,"a":60.640564,"v":11732125,"ch":0.24},{"t":"2025-11-18","o":62.4,"h":62.76,"l":61.68,"c":62.49,"a":60.495351,"v":14614639,"ch":-0.65},{"t":"2025-11-17","o":63.07,"h":63.54,"l":62.26,"c":62.9,"a":60.892264,"v":17064691,"ch":-1.98},{"t":"2025-11-14","o":64.935,"h":65.06,"l":63.75,"c":64.17,"a":62.121727,"v":17760099,"ch":-2.82},{"t":"2025-11-13","o":65.71,"h":66.255,"l":64.88,"c":66.03,"a":63.922357,"v":21923604,"ch":2.85},{"t":"2025-11-12","o":64.1,"h":65.19,"l":63.74,"c":64.2,"a":62.150769,"v":14812195,"ch":1.66},{"t":"2025-11-11","o":61.73,"h":63.6,"l":61.24,"c":63.15,"a":61.134285,"v":17646388,"ch":3.87},{"t":"2025-11-10","o":61.75,"h":62.09,"l":60.49,"c":60.8,"a":58.859295,"v":13063059,"ch":-0.47},{"t":"2025-11-07","o":61.74,"h":62.18,"l":60.29,"c":61.09,"a":59.140039,"v":15504763,"ch":-1.29},{"t":"2025-11-06","o":61.88,"h":62.48,"l":61.665,"c":61.89,"a":59.914503,"v":15164633,"ch":-0.35},{"t":"2025-11-05","o":61.28,"h":62.85,"l":60.855,"c":62.11,"a":60.127481,"v":20979812,"ch":1.44},{"t":"2025-11-04","o":62.42,"h":62.59,"l":61.12,"c":61.23,"a":59.27557,"v":13725428,"ch":-2.27}]}