{"status":200,"data":[{"t":"2026-11-03","o":104.21,"h":104.87,"l":102.61,"c":104.77,"v":6662900,"a":104.77,"ch":0.35},{"t":"2026-11-02","o":104.41,"h":105.06,"l":102.29,"c":104.4,"a":104.4,"v":9917156,"ch":0.7},{"t":"2026-10-30","o":105.71,"h":106.25,"l":102.235,"c":103.67,"a":103.67,"v":14220252,"ch":-1.74},{"t":"2026-10-29","o":105.13,"h":105.76,"l":103.08,"c":105.51,"a":105.51,"v":11122866,"ch":2.24},{"t":"2026-10-28","o":103.09,"h":104.45,"l":102.541,"c":103.2,"a":103.2,"v":7606222,"ch":0.16},{"t":"2026-10-27","o":102.52,"h":103.135,"l":101.37,"c":103.04,"a":103.04,"v":5668414,"ch":0.34},{"t":"2026-10-26","o":101.15,"h":103.4,"l":101.04,"c":102.69,"a":102.69,"v":6333548,"ch":1.88},{"t":"2026-10-23","o":101.375,"h":102.2,"l":100.428,"c":100.8,"a":100.8,"v":5917989,"ch":-1.09},{"t":"2026-10-22","o":99.17,"h":102.025,"l":98.63,"c":101.91,"a":101.91,"v":9593938,"ch":2.86},{"t":"2026-10-21","o":98.95,"h":99.19,"l":97.92,"c":99.08,"a":99.08,"v":5758958,"ch":-0.29},{"t":"2026-10-20","o":98.24,"h":100.33,"l":98.19,"c":99.37,"a":99.37,"v":8336024.999999999,"ch":1.53},{"t":"2026-10-19","o":97.53,"h":98.4,"l":96.655,"c":97.87,"a":97.87,"v":7068616,"ch":0.36},{"t":"2026-10-16","o":97.365,"h":97.98,"l":96.48,"c":97.52,"a":97.52,"v":9375208,"ch":0.66},{"t":"2026-10-15","o":94.82,"h":97.01,"l":94.805,"c":96.88,"a":96.88,"v":15380365,"ch":3.89},{"t":"2026-10-14","o":92,"h":93.415,"l":91.31,"c":93.25,"a":93.25,"v":6784401,"ch":1.36},{"t":"2026-10-13","o":92.33,"h":92.7,"l":90.52,"c":92,"a":92,"v":9751938,"ch":-0.31},{"t":"2026-10-12","o":91.21,"h":92.44,"l":90.71,"c":92.285,"a":92.285,"v":10980542,"ch":1.69},{"t":"2026-10-09","o":93,"h":93.49,"l":90.69,"c":90.75,"a":90.75,"v":12765429,"ch":-2.64},{"t":"2026-10-08","o":93,"h":94.17,"l":87.35,"c":93.21,"a":93.21,"v":30310599,"ch":-0.4},{"t":"2026-10-07","o":96.22,"h":96.282,"l":93.19,"c":93.58,"a":93.58,"v":9429294,"ch":-2.63},{"t":"2026-10-06","o":94.05,"h":96.731,"l":93.81,"c":96.11,"a":96.11,"v":6263763,"ch":1.78},{"t":"2026-10-05","o":94.76,"h":95,"l":93.55,"c":94.43,"a":94.43,"v":8825002,"ch":-0.3},{"t":"2026-10-02","o":95.08,"h":95.29,"l":94.27,"c":94.71,"a":94.71,"v":6366524,"ch":-0.18},{"t":"2026-10-01","o":94.04,"h":94.985,"l":93.77,"c":94.88,"a":94.88,"v":5147364,"ch":0.98},{"t":"2026-09-30","o":95.55,"h":95.89,"l":93.95,"c":93.96,"a":93.96,"v":5744503,"ch":-1.54},{"t":"2026-09-29","o":95.03,"h":95.89,"l":94.34,"c":95.43,"a":95.43,"v":6927981,"ch":0.17},{"t":"2026-09-28","o":94.26,"h":96.195,"l":93.78,"c":95.27,"a":95.27,"v":7428075,"ch":0.43},{"t":"2026-09-25","o":94.1,"h":94.92,"l":93.53,"c":94.86,"a":94.86,"v":7284234,"ch":1.29},{"t":"2026-09-24","o":93.9,"h":94.5,"l":92.76,"c":93.65,"a":93.65,"v":7232567,"ch":-0.52},{"t":"2026-09-23","o":95.02,"h":95.5,"l":93.15,"c":94.14,"a":94.14,"v":8256596,"ch":-1.02},{"t":"2026-09-22","o":95.92,"h":96.08,"l":94.63,"c":95.11,"a":95.11,"v":8288212,"ch":0.22},{"t":"2026-09-21","o":95.13,"h":96.44,"l":93.625,"c":94.9,"a":94.9,"v":7182390,"ch":-0.97},{"t":"2026-09-18","o":96.4,"h":96.56,"l":95.11,"c":95.83,"a":95.83,"v":13095211,"ch":-0.87},{"t":"2026-09-17","o":98.11,"h":98.68,"l":96.3,"c":96.67,"a":96.67,"v":6641992,"ch":-0.69},{"t":"2026-09-16","o":97.385,"h":98.34,"l":96.07,"c":97.34,"a":97.34,"v":9301998,"ch":0.79},{"t":"2026-09-15","o":98.9,"h":98.9,"l":96.04,"c":96.58,"a":96.58,"v":6804164,"ch":-2.51},{"t":"2026-09-14","o":98.79,"h":99.88,"l":98.2,"c":99.07,"a":99.07,"v":5816290,"ch":0.33},{"t":"2026-09-11","o":100.275,"h":100.41,"l":98.46,"c":98.74,"a":98.74,"v":5578921,"ch":-0.48},{"t":"2026-09-10","o":100.37,"h":101.67,"l":98.78,"c":99.22,"a":99.22,"v":6981159,"ch":-0.82},{"t":"2026-09-09","o":100.64,"h":101.08,"l":99.69,"c":100.04,"a":100.04,"v":5932035,"ch":-1.93},{"t":"2026-09-08","o":104.68,"h":104.76,"l":101.75,"c":102.01,"a":102.01,"v":6257574,"ch":-2.35},{"t":"2026-09-04","o":105.6,"h":106.3,"l":104.36,"c":104.47,"a":104.47,"v":4604288,"ch":-1.28},{"t":"2026-09-03","o":107.32,"h":107.57,"l":105.22,"c":105.82,"a":105.82,"v":4220128,"ch":-0.84},{"t":"2026-09-02","o":106.18,"h":107.9,"l":105.625,"c":106.72,"a":106.72,"v":5204520,"ch":0.54},{"t":"2026-09-01","o":106.12,"h":107.18,"l":105.385,"c":106.15,"a":106.15,"v":4628735,"ch":-0.09},{"t":"2026-08-31","o":107.52,"h":107.726,"l":106.01,"c":106.25,"a":106.25,"v":7211652,"ch":-1.48},{"t":"2026-08-28","o":107.79,"h":108.7,"l":107.26,"c":107.85,"a":107.85,"v":4832834,"ch":0.55},{"t":"2026-08-27","o":108.57,"h":108.74,"l":106.77,"c":107.26,"a":107.26,"v":6420408,"ch":-1.13},{"t":"2026-08-26","o":106.125,"h":108.58,"l":105.421,"c":108.49,"a":108.49,"v":6054547,"ch":2.58},{"t":"2026-08-25","o":106.85,"h":107.138,"l":105.355,"c":105.76,"a":105.76,"v":5786111,"ch":-1.61},{"t":"2026-08-24","o":107.22,"h":107.81,"l":105.68,"c":107.49,"a":107.49,"v":6782209,"ch":0.38},{"t":"2026-08-21","o":104.51,"h":107.41,"l":103.37,"c":107.08,"a":107.08,"v":5550728,"ch":2.97},{"t":"2026-08-20","o":104.38,"h":105.74,"l":102.965,"c":103.99,"a":103.99,"v":7583080,"ch":-0.94},{"t":"2026-08-19","o":106.67,"h":108.24,"l":104.59,"c":104.98,"a":104.98,"v":6815457,"ch":-0.97},{"t":"2026-08-18","o":109.07,"h":109.23,"l":105.92,"c":106.01,"a":106.01,"v":5350998,"ch":-1.77},{"t":"2026-08-17","o":106.46,"h":108.33,"l":106.41,"c":107.92,"a":107.92,"v":5935310,"ch":0.21},{"t":"2026-08-14","o":107.62,"h":108.818,"l":107.468,"c":107.69,"a":107.69,"v":3499324,"ch":-0.22},{"t":"2026-08-13","o":109.165,"h":110.51,"l":108.45,"c":108.55,"a":107.93,"v":5189960,"ch":0.06},{"t":"2026-08-12","o":106.91,"h":108.565,"l":105.88,"c":108.49,"a":107.870343,"v":3924057,"ch":1.72},{"t":"2026-08-11","o":104.56,"h":106.89,"l":104.13,"c":106.66,"a":106.050795,"v":5013274,"ch":1.92},{"t":"2026-08-10","o":105.475,"h":105.91,"l":104.28,"c":104.65,"a":104.052275,"v":4947807,"ch":-0.88},{"t":"2026-08-07","o":104.03,"h":106.85,"l":103.67,"c":105.58,"a":104.976964,"v":6378244,"ch":0.4},{"t":"2026-08-06","o":106.14,"h":106.285,"l":103.691,"c":105.16,"a":104.559363,"v":6029941,"ch":-0.79},{"t":"2026-08-05","o":105.99,"h":106.42,"l":104.29,"c":106,"a":105.394565,"v":7857406,"ch":0.98},{"t":"2026-08-04","o":103.06,"h":105.66,"l":101.8,"c":104.97,"a":104.370448,"v":9530879,"ch":1.55},{"t":"2026-08-03","o":107.7,"h":108.36,"l":103.3,"c":103.37,"a":102.779586,"v":8830020,"ch":-1.79},{"t":"2026-07-31","o":106.58,"h":108.16,"l":104.59,"c":105.25,"a":104.648848,"v":12393192,"ch":-0.57},{"t":"2026-07-30","o":107.215,"h":108.46,"l":103.63,"c":105.85,"a":105.245421,"v":23417724,"ch":1.64},{"t":"2026-07-29","o":103.67,"h":104.905,"l":103.13,"c":104.14,"a":103.545188,"v":12546322,"ch":1.01},{"t":"2026-07-28","o":105.83,"h":106.068,"l":102.655,"c":103.1,"a":102.511129,"v":7059515,"ch":-0.53},{"t":"2026-07-27","o":103.81,"h":105.63,"l":103.55,"c":103.65,"a":103.057987,"v":5520341,"ch":0.39},{"t":"2026-07-24","o":103.89,"h":105.16,"l":103.12,"c":103.25,"a":102.660272,"v":6397190,"ch":0.04},{"t":"2026-07-23","o":102.78,"h":103.44,"l":101.93,"c":103.21,"a":102.6205,"v":6981411,"ch":-0.74},{"t":"2026-07-22","o":104.03,"h":105.72,"l":102.91,"c":103.98,"a":103.386102,"v":5599820,"ch":-0.45},{"t":"2026-07-21","o":105.06,"h":105.49,"l":103.92,"c":104.45,"a":103.853418,"v":5995999,"ch":-0.34},{"t":"2026-07-20","o":105.72,"h":106.65,"l":103.22,"c":104.81,"a":104.211362,"v":6163018,"ch":-0.64},{"t":"2026-07-17","o":108.95,"h":109.23,"l":105.083,"c":105.49,"a":104.887478,"v":7633361,"ch":-2.66},{"t":"2026-07-16","o":106,"h":108.71,"l":105.54,"c":108.37,"a":107.751028,"v":6233825,"ch":3.1},{"t":"2026-07-15","o":106.35,"h":107.41,"l":104.705,"c":105.11,"a":104.509648,"v":4786140,"ch":-1},{"t":"2026-07-14","o":107.61,"h":108.48,"l":106.15,"c":106.17,"a":105.563594,"v":5153182,"ch":-1.09},{"t":"2026-07-13","o":106.34,"h":108.24,"l":105.95,"c":107.34,"a":106.726911,"v":6278462,"ch":1.25},{"t":"2026-07-10","o":106.3,"h":107.56,"l":105.55,"c":106.01,"a":105.404508,"v":4686898,"ch":-0.38},{"t":"2026-07-09","o":103.65,"h":107.45,"l":103.206,"c":106.41,"a":105.802223,"v":7012701,"ch":2.45},{"t":"2026-07-08","o":104.29,"h":104.3,"l":101.85,"c":103.87,"a":103.276731,"v":7084134,"ch":0.25},{"t":"2026-07-07","o":103.57,"h":105.75,"l":102.885,"c":103.61,"a":103.018216,"v":5556591,"ch":1.47},{"t":"2026-07-06","o":103.86,"h":104.45,"l":100.09,"c":102.11,"a":101.526783,"v":7404221,"ch":-2.07},{"t":"2026-07-02","o":104,"h":105.75,"l":103.18,"c":104.27,"a":103.674446,"v":7951035,"ch":0.85},{"t":"2026-07-01","o":102.44,"h":103.76,"l":101.4,"c":103.39,"a":102.799472,"v":7464085,"ch":1.17},{"t":"2026-06-30","o":103.98,"h":104.58,"l":102.13,"c":102.19,"a":101.606326,"v":7139986,"ch":-1.8},{"t":"2026-06-29","o":104.81,"h":104.96,"l":103.21,"c":104.06,"a":103.465645,"v":6789195,"ch":-0.52},{"t":"2026-06-26","o":103.44,"h":104.915,"l":102.71,"c":104.6,"a":104.002561,"v":17150799,"ch":1.4},{"t":"2026-06-25","o":103.1,"h":104.285,"l":102.738,"c":103.16,"a":102.570786,"v":6854545,"ch":-0.36},{"t":"2026-06-24","o":101.24,"h":104.66,"l":101.24,"c":103.53,"a":102.938673,"v":6989451,"ch":2.45},{"t":"2026-06-23","o":100.46,"h":101.33,"l":99.25,"c":101.05,"a":100.472837,"v":6001641,"ch":0.9},{"t":"2026-06-22","o":100.65,"h":101.8,"l":99.955,"c":100.15,"a":99.577978,"v":5731019,"ch":-0.5},{"t":"2026-06-18","o":100.555,"h":101.515,"l":99.53,"c":100.65,"a":100.075122,"v":10603877,"ch":0.83},{"t":"2026-06-17","o":100.54,"h":101.81,"l":98.688,"c":99.82,"a":99.249863,"v":6932251,"ch":-1.83},{"t":"2026-06-16","o":101.76,"h":102.555,"l":100.463,"c":101.68,"a":101.099239,"v":6646443,"ch":0.09},{"t":"2026-06-15","o":103.485,"h":103.613,"l":101.405,"c":101.59,"a":101.009753,"v":7054382,"ch":-1.41},{"t":"2026-06-12","o":102.78,"h":103.69,"l":101.8,"c":103.04,"a":102.451471,"v":5307213,"ch":0.74},{"t":"2026-06-11","o":98.96,"h":102.555,"l":98.89,"c":102.28,"a":101.695812,"v":10434830,"ch":3.56},{"t":"2026-06-10","o":97.58,"h":99.56,"l":96.9,"c":98.76,"a":98.195917,"v":8724691,"ch":1.39},{"t":"2026-06-09","o":95.15,"h":98.435,"l":94.968,"c":97.41,"a":96.853628,"v":10619689,"ch":2.73},{"t":"2026-06-08","o":94.84,"h":95.77,"l":94.47,"c":94.82,"a":94.278421,"v":7306437,"ch":-0.49},{"t":"2026-06-05","o":94.29,"h":95.99,"l":93.64,"c":95.29,"a":94.745737,"v":7623266,"ch":1.22},{"t":"2026-06-04","o":97.79,"h":98.235,"l":93.81,"c":94.14,"a":93.602305,"v":7524433,"ch":-1.83},{"t":"2026-06-03","o":95.48,"h":98.2,"l":95.215,"c":95.89,"a":95.34231,"v":8541754,"ch":0.4},{"t":"2026-06-02","o":95.8,"h":97.9,"l":95.4,"c":95.51,"a":94.96448,"v":9546623,"ch":-1.04},{"t":"2026-06-01","o":98.25,"h":98.34,"l":95.59,"c":96.51,"a":95.958768,"v":8191471.999999999,"ch":-2.67},{"t":"2026-05-29","o":100.5,"h":100.91,"l":98.578,"c":99.16,"a":98.593632,"v":8207914.000000001,"ch":-1.58},{"t":"2026-05-28","o":101.74,"h":102.25,"l":100.37,"c":100.75,"a":100.174551,"v":6264681,"ch":-1.32},{"t":"2026-05-27","o":101.78,"h":102.765,"l":100.13,"c":102.1,"a":101.51684,"v":8902246,"ch":0.67},{"t":"2026-05-26","o":103.075,"h":103.97,"l":100.8,"c":101.42,"a":100.840724,"v":9099946,"ch":-1.64},{"t":"2026-05-22","o":104.04,"h":104.3,"l":102.39,"c":103.11,"a":102.521071,"v":9098319,"ch":-0.98},{"t":"2026-05-21","o":105.86,"h":106.16,"l":103.62,"c":104.13,"a":103.535246,"v":8342775,"ch":-2.23},{"t":"2026-05-20","o":106.38,"h":107.46,"l":105.405,"c":106.5,"a":105.891709,"v":6632506,"ch":0.11},{"t":"2026-05-19","o":105.54,"h":107.555,"l":105.11,"c":106.38,"a":105.772394,"v":5265844,"ch":-0.21},{"t":"2026-05-18","o":106.79,"h":108.108,"l":105.84,"c":106.6,"a":105.991138,"v":6587821,"ch":-0.2},{"t":"2026-05-15","o":105.75,"h":107.88,"l":105,"c":106.815,"a":106.20491,"v":6463871,"ch":0.98},{"t":"2026-05-14","o":108.13,"h":108.88,"l":106.35,"c":106.4,"a":105.175821,"v":9941371,"ch":0.42},{"t":"2026-05-13","o":106.77,"h":108.05,"l":105.47,"c":105.95,"a":104.730999,"v":8638887,"ch":-0.59},{"t":"2026-05-12","o":105.57,"h":107.16,"l":104.335,"c":106.58,"a":105.35375,"v":6365951,"ch":0.79},{"t":"2026-05-11","o":104.95,"h":108.04,"l":104.95,"c":105.74,"a":104.523415,"v":6499528,"ch":0.77},{"t":"2026-05-08","o":104.42,"h":105.43,"l":104.25,"c":104.93,"a":103.722734,"v":4538546,"ch":0.64},{"t":"2026-05-07","o":105.95,"h":106.1,"l":102.94,"c":104.26,"a":103.060443,"v":9179250,"ch":-2.05},{"t":"2026-05-06","o":104.75,"h":107.55,"l":104.4,"c":106.44,"a":105.215361,"v":8665661,"ch":1.43},{"t":"2026-05-05","o":104.76,"h":106.068,"l":104.35,"c":104.94,"a":103.732619,"v":6458498,"ch":-0.03},{"t":"2026-05-04","o":105.8,"h":106.68,"l":104.69,"c":104.97,"a":103.762274,"v":5487704,"ch":-0.88},{"t":"2026-05-01","o":105.7,"h":107.52,"l":105.43,"c":105.9,"a":104.681574,"v":6362296,"ch":0.54},{"t":"2026-04-30","o":105.548,"h":105.95,"l":103.83,"c":105.33,"a":104.118132,"v":9485881,"ch":-0.16},{"t":"2026-04-29","o":102,"h":107.27,"l":100.08,"c":105.5,"a":104.286176,"v":25449232,"ch":8.45},{"t":"2026-04-28","o":98.48,"h":98.675,"l":96.445,"c":97.28,"a":96.160751,"v":10383468,"ch":-0.62},{"t":"2026-04-27","o":98.74,"h":99.5,"l":97.835,"c":97.89,"a":96.763733,"v":5311589,"ch":-0.79},{"t":"2026-04-24","o":99.39,"h":99.51,"l":98,"c":98.67,"a":97.534758,"v":6092518,"ch":-0.87},{"t":"2026-04-23","o":99.97,"h":100.81,"l":99.2,"c":99.54,"a":98.394749,"v":4515702,"ch":0.02},{"t":"2026-04-22","o":98.08,"h":99.655,"l":97.57,"c":99.52,"a":98.374979,"v":5730091,"ch":1.76},{"t":"2026-04-21","o":99,"h":99.16,"l":96.85,"c":97.8,"a":96.674768,"v":4564231,"ch":-1.16},{"t":"2026-04-20","o":99,"h":99.733,"l":98.3,"c":98.95,"a":97.811537,"v":6582155,"ch":-1.05},{"t":"2026-04-17","o":99.07,"h":101.43,"l":98.91,"c":100,"a":98.849456,"v":8133713.999999999,"ch":1.67},{"t":"2026-04-16","o":98.35,"h":99.15,"l":97.77,"c":98.36,"a":97.228325,"v":5645538,"ch":0.02},{"t":"2026-04-15","o":98.49,"h":99.18,"l":97.8,"c":98.34,"a":97.208555,"v":5211617,"ch":-0.13},{"t":"2026-04-14","o":97.88,"h":98.995,"l":97.56,"c":98.47,"a":97.337059,"v":4995494,"ch":1.02},{"t":"2026-04-13","o":96.6,"h":97.67,"l":95.445,"c":97.48,"a":96.35845,"v":5249224,"ch":0.91},{"t":"2026-04-10","o":97,"h":97.28,"l":96.06,"c":96.6,"a":95.488575,"v":5356390,"ch":-0.33},{"t":"2026-04-09","o":97,"h":97.91,"l":96.18,"c":96.92,"a":95.804893,"v":5320471,"ch":-0.3},{"t":"2026-04-08","o":97.5,"h":98.13,"l":95.995,"c":97.21,"a":96.091556,"v":8232317,"ch":2.1},{"t":"2026-04-07","o":94.54,"h":95.346,"l":93.835,"c":95.21,"a":94.114567,"v":6205592,"ch":0.45},{"t":"2026-04-06","o":90,"h":94.82,"l":89.819,"c":94.78,"a":93.689514,"v":7236735,"ch":4.88},{"t":"2026-04-02","o":89.795,"h":91.22,"l":88.16,"c":90.37,"a":89.330253,"v":7339983,"ch":-0.07},{"t":"2026-04-01","o":90.25,"h":91.03,"l":89.484,"c":90.43,"a":89.389563,"v":8044547,"ch":0.94},{"t":"2026-03-31","o":88,"h":90.1,"l":87.46,"c":89.59,"a":88.559228,"v":9564175,"ch":3.31},{"t":"2026-03-30","o":86.4,"h":87.86,"l":86.22,"c":86.72,"a":85.722248,"v":7422124,"ch":-0.1},{"t":"2026-03-27","o":90.75,"h":90.95,"l":85.6,"c":86.81,"a":85.811213,"v":12433568,"ch":-4.83},{"t":"2026-03-26","o":92.31,"h":92.76,"l":90.73,"c":91.22,"a":90.170474,"v":6133999,"ch":-1.6},{"t":"2026-03-25","o":92.33,"h":93.525,"l":91.87,"c":92.7,"a":91.633446,"v":7007458,"ch":0.78},{"t":"2026-03-24","o":93.31,"h":93.59,"l":91.79,"c":91.98,"a":90.92173,"v":6262771,"ch":-1.97},{"t":"2026-03-23","o":93.81,"h":95.02,"l":93.59,"c":93.83,"a":92.750445,"v":7438331,"ch":1.38},{"t":"2026-03-20","o":94.97,"h":96.35,"l":92.22,"c":92.55,"a":91.485172,"v":13961928,"ch":-3.42},{"t":"2026-03-19","o":92.15,"h":96.255,"l":91.585,"c":95.83,"a":94.727434,"v":10524525,"ch":3.42},{"t":"2026-03-18","o":96.19,"h":96.93,"l":92.56,"c":92.66,"a":91.593906,"v":7598439,"ch":-5.03},{"t":"2026-03-17","o":98.45,"h":98.775,"l":97.425,"c":97.57,"a":96.447414,"v":5382729,"ch":-0.26},{"t":"2026-03-16","o":99.23,"h":99.9,"l":97.38,"c":97.82,"a":96.694538,"v":6871025,"ch":-1.34},{"t":"2026-03-13","o":100.64,"h":101.22,"l":98.86,"c":99.15,"a":98.009236,"v":9400434,"ch":-1.03},{"t":"2026-03-12","o":101.02,"h":102.44,"l":99.89,"c":100.18,"a":99.027385,"v":12248261,"ch":-1.24},{"t":"2026-03-11","o":101,"h":101.685,"l":99.66,"c":101.44,"a":100.272888,"v":8821442,"ch":0.66},{"t":"2026-03-10","o":99.37,"h":101.14,"l":98.26,"c":100.77,"a":99.610597,"v":8005834.999999999,"ch":1},{"t":"2026-03-09","o":98.25,"h":100.38,"l":96.82,"c":99.77,"a":98.622102,"v":9376752,"ch":0.79},{"t":"2026-03-06","o":97.07,"h":99.22,"l":95.56,"c":98.99,"a":97.851077,"v":10826676,"ch":0.3},{"t":"2026-03-05","o":97.12,"h":98.93,"l":96.935,"c":98.69,"a":97.554528,"v":9611355,"ch":1.59},{"t":"2026-03-04","o":97.35,"h":98.18,"l":95.85,"c":97.15,"a":96.032247,"v":6233447,"ch":0.49},{"t":"2026-03-03","o":94.92,"h":97.09,"l":94.4,"c":96.68,"a":95.567654,"v":7197169,"ch":-0.08},{"t":"2026-03-02","o":95.71,"h":97.105,"l":95.5,"c":96.76,"a":95.646734,"v":7250931,"ch":-1.29},{"t":"2026-02-27","o":96.4,"h":98.425,"l":96.11,"c":98.02,"a":96.892237,"v":7286909,"ch":-0.06},{"t":"2026-02-26","o":98.37,"h":99.8,"l":97.835,"c":98.08,"a":96.951547,"v":6246149,"ch":0.15},{"t":"2026-02-25","o":97.268,"h":98.2,"l":95.9,"c":97.93,"a":96.803272,"v":6294091,"ch":1.47},{"t":"2026-02-24","o":94.82,"h":96.74,"l":94.01,"c":96.51,"a":95.39961,"v":6537568,"ch":1.83},{"t":"2026-02-23","o":96.14,"h":97.175,"l":93.545,"c":94.78,"a":93.689514,"v":7696741,"ch":-2.78},{"t":"2026-02-20","o":95.21,"h":97.78,"l":94.9,"c":97.49,"a":96.368335,"v":8788324,"ch":1.76},{"t":"2026-02-19","o":95.38,"h":95.94,"l":94.76,"c":95.8,"a":94.697779,"v":5676669,"ch":0.04},{"t":"2026-02-18","o":95.04,"h":96.66,"l":94.26,"c":95.76,"a":94.658239,"v":6068093,"ch":0.39},{"t":"2026-02-17","o":94.9,"h":95.51,"l":93.62,"c":95.39,"a":94.292496,"v":8660011,"ch":1.71},{"t":"2026-02-13","o":95.86,"h":96.915,"l":93.595,"c":93.79,"a":92.710905,"v":8948975,"ch":-2.44},{"t":"2026-02-12","o":100,"h":101.2,"l":96.44,"c":96.76,"a":95.033867,"v":9537312,"ch":-2.38},{"t":"2026-02-11","o":97.74,"h":99.32,"l":97.325,"c":99.12,"a":97.351766,"v":6949061,"ch":1.63},{"t":"2026-02-10","o":98.98,"h":99.67,"l":97.45,"c":97.53,"a":95.790131,"v":8543452,"ch":-1.46},{"t":"2026-02-09","o":99.025,"h":99.98,"l":98.257,"c":98.98,"a":97.214264,"v":7150627,"ch":-0.47},{"t":"2026-02-06","o":96.3,"h":99.58,"l":96,"c":99.45,"a":97.675879,"v":8067081,"ch":3.52},{"t":"2026-02-05","o":96.86,"h":97.45,"l":95.36,"c":96.07,"a":94.356176,"v":6776686,"ch":-0.93},{"t":"2026-02-04","o":93.72,"h":97.11,"l":93.52,"c":96.97,"a":95.240121,"v":9077080,"ch":4.22},{"t":"2026-02-03","o":91.62,"h":94.4,"l":91.29,"c":93.04,"a":91.380229,"v":8361300,"ch":1.47},{"t":"2026-02-02","o":91.85,"h":92.61,"l":90.62,"c":91.69,"a":90.054312,"v":8675102,"ch":-0.28},{"t":"2026-01-30","o":92.72,"h":93.21,"l":91,"c":91.95,"a":90.309674,"v":10747970,"ch":-2.06},{"t":"2026-01-29","o":96.76,"h":96.9,"l":92.61,"c":93.88,"a":92.205244,"v":16602870,"ch":-1.35},{"t":"2026-01-28","o":102.3,"h":104.82,"l":95.1,"c":95.16,"a":93.46241,"v":25961583,"ch":-0.59},{"t":"2026-01-27","o":95.77,"h":96.645,"l":95.235,"c":95.72,"a":94.01242,"v":16403589,"ch":-0.63},{"t":"2026-01-26","o":97.21,"h":97.97,"l":95.79,"c":96.33,"a":94.611538,"v":14106671,"ch":-1.32},{"t":"2026-01-23","o":97.095,"h":97.89,"l":95.76,"c":97.62,"a":95.878525,"v":11759837,"ch":1.87},{"t":"2026-01-22","o":96.47,"h":97.8,"l":94.86,"c":95.83,"a":94.120458,"v":14150762,"ch":-0.62},{"t":"2026-01-21","o":93.815,"h":96.52,"l":93.731,"c":96.43,"a":94.709754,"v":17118139,"ch":2.96},{"t":"2026-01-20","o":91.76,"h":93.81,"l":90.78,"c":93.66,"a":91.989169,"v":13555205,"ch":0.72},{"t":"2026-01-16","o":93.36,"h":93.67,"l":92.22,"c":92.99,"a":91.331121,"v":8958234,"ch":-0.31},{"t":"2026-01-15","o":92.071,"h":94.17,"l":91.64,"c":93.28,"a":91.615948,"v":10001665,"ch":2.34},{"t":"2026-01-14","o":90.26,"h":91.52,"l":90.15,"c":91.15,"a":89.523946,"v":8373229.999999999,"ch":0.65},{"t":"2026-01-13","o":89.69,"h":90.6,"l":89.471,"c":90.56,"a":88.944471,"v":5561860,"ch":0.67},{"t":"2026-01-12","o":88.4,"h":90.23,"l":87.6,"c":89.96,"a":88.355174,"v":7289488,"ch":1.22},{"t":"2026-01-09","o":88.35,"h":89.1,"l":86.79,"c":88.88,"a":87.294441,"v":7593162,"ch":0.79},{"t":"2026-01-08","o":85.86,"h":89.29,"l":85.61,"c":88.18,"a":86.606928,"v":8140135.000000001,"ch":1.72},{"t":"2026-01-07","o":89.02,"h":89.38,"l":86.47,"c":86.69,"a":85.143509,"v":9546961,"ch":-3.1},{"t":"2026-01-06","o":86.56,"h":90.64,"l":86.36,"c":89.46,"a":87.864094,"v":11351096,"ch":3.35},{"t":"2026-01-05","o":83.5,"h":87.25,"l":83.4,"c":86.56,"a":85.015828,"v":9894301,"ch":3.08},{"t":"2026-01-02","o":84.22,"h":84.96,"l":83.02,"c":83.97,"a":82.472032,"v":11334890,"ch":-0.29},{"t":"2025-12-31","o":85.11,"h":85.18,"l":84.12,"c":84.21,"a":82.707751,"v":5293385,"ch":-1.22},{"t":"2025-12-30","o":85.24,"h":85.75,"l":85.05,"c":85.25,"a":83.729198,"v":4540473,"ch":-0.37},{"t":"2025-12-29","o":85.12,"h":86.79,"l":84.98,"c":85.57,"a":84.043489,"v":5352446,"ch":0.58},{"t":"2025-12-26","o":84.58,"h":85.155,"l":84.42,"c":85.08,"a":83.56223,"v":5046220,"ch":0.6},{"t":"2025-12-24","o":83.84,"h":84.615,"l":83.47,"c":84.57,"a":83.061328,"v":3462748,"ch":0.85},{"t":"2025-12-23","o":86.02,"h":86.14,"l":83.38,"c":83.86,"a":82.363994,"v":9511322,"ch":-2.68},{"t":"2025-12-22","o":88.16,"h":88.62,"l":86.04,"c":86.17,"a":84.632786,"v":7161621,"ch":-2.45},{"t":"2025-12-19","o":89.215,"h":89.26,"l":88.25,"c":88.33,"a":86.754253,"v":16986660,"ch":-1.22},{"t":"2025-12-18","o":87.689,"h":90.575,"l":87.3,"c":89.42,"a":87.824808,"v":16466099,"ch":4.94},{"t":"2025-12-17","o":84.57,"h":85.829,"l":84.5,"c":85.21,"a":83.689911,"v":7947026,"ch":0.15},{"t":"2025-12-16","o":85.64,"h":86.54,"l":84.72,"c":85.08,"a":83.56223,"v":7481392,"ch":-0.37},{"t":"2025-12-15","o":86,"h":87.56,"l":84.66,"c":85.4,"a":83.876522,"v":11718593,"ch":0.06},{"t":"2025-12-12","o":85.11,"h":85.925,"l":84.86,"c":85.35,"a":83.827414,"v":9071499,"ch":0.72},{"t":"2025-12-11","o":84.22,"h":85,"l":83.735,"c":84.74,"a":83.228296,"v":6893969,"ch":1.06},{"t":"2025-12-10","o":82.21,"h":84,"l":81.97,"c":83.85,"a":82.354173,"v":10539603,"ch":1.91},{"t":"2025-12-09","o":83.32,"h":83.33,"l":82.02,"c":82.28,"a":80.81218,"v":10322876,"ch":-1.35},{"t":"2025-12-08","o":85.13,"h":85.5,"l":83.14,"c":83.41,"a":81.922022,"v":10277591,"ch":-2.01},{"t":"2025-12-05","o":84.91,"h":86.51,"l":84.804,"c":85.12,"a":83.601517,"v":9402927,"ch":0.14},{"t":"2025-12-04","o":87.3,"h":87.87,"l":84.745,"c":85,"a":83.483658,"v":10555103,"ch":-2.42},{"t":"2025-12-03","o":85.03,"h":87.495,"l":84.97,"c":87.11,"a":85.556017,"v":9303938,"ch":2.24},{"t":"2025-12-02","o":85.03,"h":86,"l":84.22,"c":85.2,"a":83.68009,"v":9001910,"ch":0.34},{"t":"2025-12-01","o":86.21,"h":86.504,"l":84.77,"c":84.91,"a":83.395263,"v":8752137,"ch":-2.53},{"t":"2025-11-28","o":87.03,"h":87.28,"l":86.4,"c":87.11,"a":85.556017,"v":3677642,"ch":0.47},{"t":"2025-11-26","o":85.5,"h":87.29,"l":85.5,"c":86.7,"a":85.153331,"v":7602581,"ch":0.92},{"t":"2025-11-25","o":82.83,"h":86.02,"l":82.82,"c":85.91,"a":84.377424,"v":9265302,"ch":3.08},{"t":"2025-11-24","o":85.26,"h":85.59,"l":82.83,"c":83.34,"a":81.853271,"v":10805830,"ch":-2.36},{"t":"2025-11-21","o":82.52,"h":86.58,"l":82.52,"c":85.35,"a":83.827414,"v":10227670,"ch":3.3},{"t":"2025-11-20","o":84.025,"h":85.23,"l":82.54,"c":82.62,"a":81.146115,"v":8966338,"ch":-1.27},{"t":"2025-11-19","o":83.26,"h":84.39,"l":83.03,"c":83.68,"a":82.187205,"v":6195147,"ch":0.42},{"t":"2025-11-18","o":83.61,"h":83.84,"l":82.34,"c":83.33,"a":81.843449,"v":7189392,"ch":-0.43},{"t":"2025-11-17","o":85.19,"h":86.85,"l":83.45,"c":83.69,"a":82.197027,"v":8547244,"ch":-1.29},{"t":"2025-11-14","o":85.61,"h":86.5,"l":84,"c":84.78,"a":83.267582,"v":13434614,"ch":-1.21},{"t":"2025-11-13","o":86.76,"h":87.29,"l":86.185,"c":86.44,"a":84.289029,"v":10507675,"ch":-0.94},{"t":"2025-11-12","o":87.63,"h":89.055,"l":87.13,"c":87.26,"a":85.088624,"v":11975824,"ch":0.97},{"t":"2025-11-11","o":84.98,"h":87.04,"l":84.9,"c":86.42,"a":84.269527,"v":9575823,"ch":2.15},{"t":"2025-11-10","o":86.06,"h":86.15,"l":84.03,"c":84.6,"a":82.494816,"v":10507558,"ch":-1.13},{"t":"2025-11-07","o":82.34,"h":85.945,"l":81.76,"c":85.57,"a":83.440678,"v":15009922,"ch":4.07},{"t":"2025-11-06","o":82.565,"h":83.85,"l":81.86,"c":82.22,"a":80.17404,"v":10382797,"ch":-0.8},{"t":"2025-11-05","o":79.6,"h":83.11,"l":79.04,"c":82.88,"a":80.817616,"v":17996243,"ch":4.12},{"t":"2025-11-04","o":81.175,"h":81.2,"l":77.99,"c":79.6,"a":77.619236,"v":17774636,"ch":-1.68}]}