{"status":200,"data":[{"t":"2026-11-03","o":66.75,"h":66.96,"l":65.99,"c":66.6,"v":21083119,"a":66.6,"ch":-0.16},{"t":"2026-11-02","o":66.12,"h":67.47,"l":65.55,"c":66.71,"a":66.71,"v":17742753,"ch":2.24},{"t":"2026-10-30","o":65.61,"h":65.8,"l":64.675,"c":65.25,"a":65.25,"v":17962809,"ch":-0.75},{"t":"2026-10-29","o":65.28,"h":65.8,"l":64.04,"c":65.74,"a":65.74,"v":16286821,"ch":0.72},{"t":"2026-10-28","o":65.5,"h":65.88,"l":64.69,"c":65.27,"a":65.27,"v":18324866,"ch":-0.78},{"t":"2026-10-27","o":66.405,"h":66.5,"l":65.47,"c":65.78,"a":65.78,"v":20731772,"ch":-0.53},{"t":"2026-10-26","o":66.62,"h":67,"l":65.68,"c":66.13,"a":66.13,"v":22057871,"ch":-0.85},{"t":"2026-10-23","o":68.47,"h":68.9,"l":66.43,"c":66.7,"a":66.7,"v":18778176,"ch":-3.43},{"t":"2026-10-22","o":67.45,"h":69.15,"l":67.33,"c":69.07,"a":69.07,"v":19328901,"ch":2.14},{"t":"2026-10-21","o":69.01,"h":69.23,"l":67.36,"c":67.62,"a":67.62,"v":16839157,"ch":-1.91},{"t":"2026-10-20","o":69.01,"h":69.75,"l":68.4,"c":68.94,"a":68.94,"v":15737473,"ch":-1.46},{"t":"2026-10-19","o":70.13,"h":70.76,"l":69.77,"c":69.96,"a":69.96,"v":14077217,"ch":-0.55},{"t":"2026-10-16","o":71,"h":71.86,"l":69.725,"c":70.35,"a":70.35,"v":13513236,"ch":-1.29},{"t":"2026-10-15","o":69.15,"h":71.435,"l":68.92,"c":71.27,"a":71.27,"v":14332268,"ch":2.86},{"t":"2026-10-14","o":70.67,"h":71.25,"l":68.62,"c":69.29,"a":69.29,"v":15253158,"ch":-2.85},{"t":"2026-10-13","o":70.95,"h":71.63,"l":70.44,"c":71.32,"a":71.32,"v":12829446,"ch":-0.25},{"t":"2026-10-12","o":71.16,"h":71.81,"l":70.04,"c":71.5,"a":71.5,"v":11710468,"ch":-0.01},{"t":"2026-10-09","o":70.24,"h":72.08,"l":70.2,"c":71.51,"a":71.51,"v":16508669.999999998,"ch":1.81},{"t":"2026-10-08","o":68.175,"h":70.32,"l":68,"c":70.24,"a":70.24,"v":14073955,"ch":2.62},{"t":"2026-10-07","o":68.85,"h":69.24,"l":68.265,"c":68.45,"a":68.45,"v":11859463,"ch":-0.91},{"t":"2026-10-06","o":69.56,"h":69.94,"l":68.76,"c":69.08,"a":69.08,"v":14980937,"ch":-0.58},{"t":"2026-10-05","o":68.4,"h":70.01,"l":68.38,"c":69.48,"a":69.48,"v":16815843,"ch":2.01},{"t":"2026-10-02","o":68.24,"h":68.47,"l":67.22,"c":68.11,"a":68.11,"v":15412129,"ch":0.34},{"t":"2026-10-01","o":68.54,"h":68.91,"l":67.32,"c":67.88,"a":67.88,"v":17237890,"ch":-0.92},{"t":"2026-09-30","o":69.9,"h":69.97,"l":68.5,"c":68.51,"a":68.51,"v":15406866,"ch":-1.23},{"t":"2026-09-29","o":68.47,"h":69.89,"l":68.4,"c":69.36,"a":69.36,"v":14642179,"ch":1.76},{"t":"2026-09-28","o":69.36,"h":69.68,"l":67.73,"c":68.16,"a":68.16,"v":16607349,"ch":-2.1},{"t":"2026-09-25","o":69.27,"h":69.67,"l":68.796,"c":69.62,"a":69.62,"v":10803820,"ch":0.58},{"t":"2026-09-24","o":69.45,"h":70.08,"l":68.925,"c":69.22,"a":69.22,"v":14349287,"ch":-0.29},{"t":"2026-09-23","o":69.56,"h":70.04,"l":68.55,"c":69.42,"a":69.42,"v":17513749,"ch":-0.67},{"t":"2026-09-22","o":71.65,"h":71.9,"l":69.54,"c":69.89,"a":69.89,"v":25584731,"ch":-1.34},{"t":"2026-09-21","o":70.82,"h":71.39,"l":70.111,"c":70.84,"a":70.84,"v":16611560,"ch":0.48},{"t":"2026-09-18","o":70.895,"h":71,"l":70.06,"c":70.5,"a":70.5,"v":20414558,"ch":-0.52},{"t":"2026-09-17","o":71.6,"h":71.641,"l":70.24,"c":70.87,"a":70.87,"v":19406931,"ch":-0.14},{"t":"2026-09-16","o":71.32,"h":71.96,"l":70.571,"c":70.97,"a":70.97,"v":17873194,"ch":-0.64},{"t":"2026-09-15","o":72.325,"h":72.42,"l":71.31,"c":71.43,"a":71.43,"v":13800583,"ch":-1.65},{"t":"2026-09-14","o":71.975,"h":72.803,"l":71.26,"c":72.63,"a":72.63,"v":18823261,"ch":1.34},{"t":"2026-09-11","o":72.99,"h":73.055,"l":71.035,"c":71.67,"a":71.67,"v":25038540,"ch":-1.23},{"t":"2026-09-10","o":70.38,"h":73.48,"l":69.24,"c":72.56,"a":72.56,"v":35227711,"ch":2.08},{"t":"2026-09-09","o":73.05,"h":73.101,"l":71,"c":71.08,"a":71.08,"v":21083733,"ch":-2.8},{"t":"2026-09-08","o":75.615,"h":75.615,"l":72.715,"c":73.13,"a":73.13,"v":24048064,"ch":-3.47},{"t":"2026-09-04","o":76.15,"h":76.86,"l":75.21,"c":75.76,"a":75.76,"v":14085899,"ch":-0.26},{"t":"2026-09-03","o":77.335,"h":78.354,"l":75.19,"c":75.96,"a":75.96,"v":14420703,"ch":-0.64},{"t":"2026-09-02","o":76.05,"h":77.24,"l":75.36,"c":76.45,"a":76.45,"v":13014668,"ch":1.61},{"t":"2026-09-01","o":75.27,"h":76.11,"l":74.62,"c":75.24,"a":75.24,"v":11220638,"ch":-0.54},{"t":"2026-08-31","o":78.17,"h":78.293,"l":75.34,"c":75.65,"a":75.65,"v":18505906,"ch":-4.02},{"t":"2026-08-28","o":77,"h":78.995,"l":76.72,"c":78.82,"a":78.82,"v":10710383,"ch":2.43},{"t":"2026-08-27","o":77.66,"h":77.69,"l":76.2,"c":76.95,"a":76.95,"v":14389121,"ch":-1.96},{"t":"2026-08-26","o":81.56,"h":82.365,"l":78.415,"c":78.49,"a":78.49,"v":14523971,"ch":-2.31},{"t":"2026-08-25","o":79.38,"h":80.43,"l":78.61,"c":80.35,"a":80.35,"v":14177140,"ch":1.34},{"t":"2026-08-24","o":79,"h":79.52,"l":77.9,"c":79.29,"a":79.29,"v":12105699,"ch":0.62},{"t":"2026-08-21","o":79.725,"h":80.22,"l":77.85,"c":78.8,"a":78.8,"v":12754344,"ch":0.32},{"t":"2026-08-20","o":78.47,"h":80.15,"l":78.09,"c":78.55,"a":78.55,"v":17575817,"ch":0.65},{"t":"2026-08-19","o":74.9,"h":79.31,"l":73.97,"c":78.04,"a":78.04,"v":19059804,"ch":4.53},{"t":"2026-08-18","o":75.185,"h":77.28,"l":74.63,"c":74.66,"a":74.66,"v":15895556,"ch":-0.44},{"t":"2026-08-17","o":77.09,"h":77.53,"l":74.65,"c":74.99,"a":74.99,"v":18084901,"ch":-1.26},{"t":"2026-08-14","o":77.09,"h":77.44,"l":75.37,"c":75.95,"a":75.95,"v":10195700,"ch":0.09},{"t":"2026-08-13","o":75.63,"h":76.035,"l":74.53,"c":75.88,"a":75.88,"v":13239337,"ch":0.69},{"t":"2026-08-12","o":78.2,"h":78.56,"l":74.88,"c":75.36,"a":75.36,"v":19192459,"ch":-4.05},{"t":"2026-08-11","o":78,"h":78.989,"l":77.465,"c":78.54,"a":78.54,"v":18711720,"ch":0.65},{"t":"2026-08-10","o":75.43,"h":78.1,"l":75.39,"c":78.03,"a":78.03,"v":27263264,"ch":4.01},{"t":"2026-08-07","o":71.29,"h":75.42,"l":71.23,"c":75.02,"a":75.02,"v":33069640,"ch":6.46},{"t":"2026-08-06","o":68.63,"h":71.37,"l":68.17,"c":70.47,"a":70.47,"v":31510060,"ch":3.36},{"t":"2026-08-05","o":69,"h":69.42,"l":66.735,"c":68.18,"a":68.18,"v":50131932,"ch":-5.29},{"t":"2026-08-04","o":71.31,"h":72.29,"l":71.14,"c":71.99,"a":71.99,"v":20045952,"ch":0.53},{"t":"2026-08-03","o":71.23,"h":71.949,"l":71.015,"c":71.61,"a":71.61,"v":12953278,"ch":1.78},{"t":"2026-07-31","o":69.96,"h":70.5,"l":69.5,"c":70.36,"a":70.36,"v":11993911,"ch":-0.01},{"t":"2026-07-30","o":70.6,"h":70.6,"l":68.69,"c":70.37,"a":70.37,"v":14183470,"ch":-1.17},{"t":"2026-07-29","o":70.1,"h":71.79,"l":69.66,"c":71.2,"a":71.2,"v":12052072,"ch":0.65},{"t":"2026-07-28","o":69.11,"h":70.9,"l":68.76,"c":70.74,"a":70.74,"v":20969304,"ch":3.75},{"t":"2026-07-27","o":66.38,"h":68.34,"l":65.41,"c":68.18,"a":68.18,"v":25722868,"ch":3.4},{"t":"2026-07-24","o":69.39,"h":70.07,"l":65.56,"c":65.94,"a":65.94,"v":27966331,"ch":-4.31},{"t":"2026-07-23","o":70.17,"h":71.08,"l":68.35,"c":68.91,"a":68.91,"v":23649334,"ch":-2.02},{"t":"2026-07-22","o":71.47,"h":71.47,"l":69.96,"c":70.33,"a":70.33,"v":15001033,"ch":-1.71},{"t":"2026-07-21","o":72.17,"h":72.99,"l":71.43,"c":71.55,"a":71.55,"v":11768988,"ch":-0.86},{"t":"2026-07-20","o":72.5,"h":73.41,"l":71.59,"c":72.17,"a":72.17,"v":14947950,"ch":-0.4},{"t":"2026-07-17","o":73.26,"h":73.46,"l":71.72,"c":72.46,"a":72.46,"v":18317878,"ch":-2.13},{"t":"2026-07-16","o":73.675,"h":75.4,"l":72.62,"c":74.04,"a":74.04,"v":17903609,"ch":1.89},{"t":"2026-07-15","o":72.53,"h":73.963,"l":72.2,"c":72.67,"a":72.67,"v":13876553,"ch":0.82},{"t":"2026-07-14","o":73.56,"h":74.2,"l":71.24,"c":72.08,"a":72.08,"v":18703548,"ch":-2.94},{"t":"2026-07-13","o":75.07,"h":76.3,"l":73.87,"c":74.26,"a":74.26,"v":12458521,"ch":-0.38},{"t":"2026-07-10","o":74.98,"h":76.21,"l":74.48,"c":74.54,"a":74.54,"v":9766761,"ch":0.26},{"t":"2026-07-09","o":72.5,"h":74.36,"l":72.31,"c":74.35,"a":74.35,"v":9895465,"ch":1.02},{"t":"2026-07-08","o":73.51,"h":74.77,"l":72.58,"c":73.6,"a":73.6,"v":12612884,"ch":-0.98},{"t":"2026-07-07","o":73.59,"h":74.85,"l":73.32,"c":74.33,"a":74.33,"v":15615590,"ch":2.64},{"t":"2026-07-06","o":74.155,"h":74.56,"l":71.86,"c":72.42,"a":72.42,"v":15821534,"ch":-2.7},{"t":"2026-07-02","o":72.79,"h":74.51,"l":72.33,"c":74.43,"a":74.43,"v":14097426,"ch":2.44},{"t":"2026-07-01","o":72.23,"h":73.8,"l":71.66,"c":72.66,"a":72.66,"v":12648034,"ch":0.69},{"t":"2026-06-30","o":74.78,"h":75.03,"l":71.82,"c":72.16,"a":72.16,"v":27806109,"ch":-4.42},{"t":"2026-06-29","o":76,"h":77.76,"l":74.2,"c":75.5,"a":75.5,"v":26220729,"ch":-0.92},{"t":"2026-06-26","o":72.7,"h":76.39,"l":72.45,"c":76.2,"a":76.2,"v":64581215,"ch":5.47},{"t":"2026-06-25","o":74.26,"h":74.55,"l":72.11,"c":72.25,"a":72.25,"v":14682058,"ch":-2.17},{"t":"2026-06-24","o":70.3,"h":75.74,"l":69.7,"c":73.85,"a":73.85,"v":34823296,"ch":6},{"t":"2026-06-23","o":71.08,"h":71.555,"l":69.565,"c":69.67,"a":69.67,"v":20733912,"ch":-2.46},{"t":"2026-06-22","o":71.46,"h":72.45,"l":70.85,"c":71.43,"a":71.43,"v":21887141,"ch":-0.29},{"t":"2026-06-18","o":71.97,"h":72.49,"l":70.78,"c":71.64,"a":71.64,"v":27203330,"ch":1.03},{"t":"2026-06-17","o":72.88,"h":73.27,"l":70.89,"c":70.91,"a":70.91,"v":16144350,"ch":-3.19},{"t":"2026-06-16","o":73.28,"h":74.285,"l":72.77,"c":73.25,"a":73.25,"v":17514601,"ch":0.55},{"t":"2026-06-15","o":70.62,"h":73.48,"l":70.46,"c":72.85,"a":72.85,"v":24748739,"ch":5.81},{"t":"2026-06-12","o":70.02,"h":70.23,"l":67.4,"c":68.85,"a":68.85,"v":19678070,"ch":-1.01},{"t":"2026-06-11","o":68.225,"h":69.565,"l":67.19,"c":69.55,"a":69.55,"v":24995414,"ch":1.37},{"t":"2026-06-10","o":69.7,"h":70.375,"l":68.61,"c":68.61,"a":68.61,"v":21908788,"ch":-2.51},{"t":"2026-06-09","o":70.275,"h":71.45,"l":69.5,"c":70.38,"a":70.38,"v":20029576,"ch":0.46},{"t":"2026-06-08","o":70.41,"h":70.935,"l":69.97,"c":70.06,"a":70.06,"v":18636001,"ch":-0.92},{"t":"2026-06-05","o":71.84,"h":72.53,"l":70.31,"c":70.71,"a":70.71,"v":18532330,"ch":-2.08},{"t":"2026-06-04","o":72.65,"h":73.54,"l":71.725,"c":72.21,"a":72.21,"v":17576577,"ch":0.73},{"t":"2026-06-03","o":71.15,"h":71.875,"l":70.355,"c":71.69,"a":71.69,"v":17348388,"ch":0.1},{"t":"2026-06-02","o":72.6,"h":73.13,"l":71.315,"c":71.62,"a":71.62,"v":16657677,"ch":-2.91},{"t":"2026-06-01","o":71.33,"h":74.555,"l":71.33,"c":73.77,"a":73.77,"v":24119764,"ch":4.79},{"t":"2026-05-29","o":70.65,"h":72.24,"l":69.96,"c":70.4,"a":70.4,"v":50294668,"ch":-0.73},{"t":"2026-05-28","o":70.17,"h":71.14,"l":69.58,"c":70.92,"a":70.92,"v":19139121,"ch":0.27},{"t":"2026-05-27","o":69.85,"h":70.94,"l":69.6,"c":70.73,"a":70.73,"v":23148245,"ch":0.87},{"t":"2026-05-26","o":71.74,"h":71.83,"l":69.9,"c":70.12,"a":70.12,"v":23281181,"ch":-2.37},{"t":"2026-05-22","o":73.85,"h":74.97,"l":71.32,"c":71.82,"a":71.82,"v":19689016,"ch":-2.43},{"t":"2026-05-21","o":74.245,"h":74.61,"l":72.9,"c":73.61,"a":73.61,"v":13238657,"ch":-1.33},{"t":"2026-05-20","o":73.8,"h":74.894,"l":72.53,"c":74.6,"a":74.6,"v":12764830,"ch":0.69},{"t":"2026-05-19","o":75.49,"h":76.01,"l":73.96,"c":74.09,"a":74.09,"v":17419867,"ch":-1.32},{"t":"2026-05-18","o":74.89,"h":75.97,"l":74.23,"c":75.08,"a":75.08,"v":17776180,"ch":-0.01},{"t":"2026-05-15","o":74.31,"h":75.565,"l":73.63,"c":75.09,"a":75.09,"v":16394137,"ch":0.54},{"t":"2026-05-14","o":74.665,"h":75.29,"l":72.875,"c":74.69,"a":74.69,"v":17329490,"ch":-0.01},{"t":"2026-05-13","o":75.6,"h":76.05,"l":74.02,"c":74.7,"a":74.7,"v":14055166,"ch":-2.17},{"t":"2026-05-12","o":76.2,"h":76.83,"l":74.41,"c":76.36,"a":76.36,"v":17241005,"ch":0.28},{"t":"2026-05-11","o":75.5,"h":77.016,"l":75.1,"c":76.15,"a":76.15,"v":18996393,"ch":0.93},{"t":"2026-05-08","o":77.05,"h":77.05,"l":74.402,"c":75.45,"a":75.45,"v":16230644.000000002,"ch":-1.67},{"t":"2026-05-07","o":79.825,"h":80.83,"l":76.3,"c":76.73,"a":76.73,"v":26972252,"ch":-3.08},{"t":"2026-05-06","o":77.46,"h":80.11,"l":76.7,"c":79.17,"a":79.17,"v":35783026,"ch":8.53},{"t":"2026-05-05","o":74.25,"h":74.8,"l":72.67,"c":72.95,"a":72.95,"v":27423995,"ch":-1.33},{"t":"2026-05-04","o":74.925,"h":75.321,"l":73.52,"c":73.93,"a":73.93,"v":13868403,"ch":-1.58},{"t":"2026-05-01","o":75.11,"h":75.66,"l":74.581,"c":75.12,"a":75.12,"v":10867433,"ch":0.68},{"t":"2026-04-30","o":74.32,"h":75.02,"l":73.04,"c":74.61,"a":74.61,"v":16066963.999999998,"ch":0.19},{"t":"2026-04-29","o":73.67,"h":74.73,"l":72.78,"c":74.47,"a":74.47,"v":11751812,"ch":0.49},{"t":"2026-04-28","o":75.7,"h":76.66,"l":74.09,"c":74.11,"a":74.11,"v":14039030,"ch":-2.83},{"t":"2026-04-27","o":74.675,"h":76.95,"l":74.67,"c":76.27,"a":76.27,"v":14670017,"ch":2.18},{"t":"2026-04-24","o":74.77,"h":74.77,"l":73.53,"c":74.64,"a":74.64,"v":13007246,"ch":-0.08},{"t":"2026-04-23","o":76.66,"h":77.177,"l":73.75,"c":74.7,"a":74.7,"v":18671028,"ch":-1.16},{"t":"2026-04-22","o":77.7,"h":77.97,"l":75.1,"c":75.58,"a":75.58,"v":14133026,"ch":-2.17},{"t":"2026-04-21","o":78,"h":78.76,"l":77.038,"c":77.26,"a":77.26,"v":11698131,"ch":-0.3},{"t":"2026-04-20","o":76.67,"h":77.705,"l":75.7,"c":77.49,"a":77.49,"v":11507412,"ch":0.48},{"t":"2026-04-17","o":77.415,"h":78.72,"l":76.61,"c":77.12,"a":77.12,"v":16966564,"ch":0.84},{"t":"2026-04-16","o":77.51,"h":78.05,"l":76.365,"c":76.48,"a":76.48,"v":12771663,"ch":-1.04},{"t":"2026-04-15","o":73.86,"h":77.93,"l":73.794,"c":77.28,"a":77.28,"v":19695995,"ch":5.99},{"t":"2026-04-14","o":73.165,"h":73.95,"l":72.24,"c":72.91,"a":72.91,"v":16750309.999999998,"ch":0.79},{"t":"2026-04-13","o":70.07,"h":72.81,"l":69.82,"c":72.34,"a":72.34,"v":12690571,"ch":2.64},{"t":"2026-04-10","o":72.32,"h":72.88,"l":70.04,"c":70.48,"a":70.48,"v":11818151,"ch":-1.85},{"t":"2026-04-09","o":72.15,"h":72.35,"l":70.015,"c":71.81,"a":71.81,"v":16500001.000000002,"ch":-0.79},{"t":"2026-04-08","o":75,"h":75.43,"l":72.07,"c":72.38,"a":72.38,"v":13559916,"ch":0.91},{"t":"2026-04-07","o":71.78,"h":72.56,"l":71.11,"c":71.73,"a":71.73,"v":9686272,"ch":-0.61},{"t":"2026-04-06","o":71.62,"h":72.78,"l":71.405,"c":72.17,"a":72.17,"v":7751368,"ch":0.46},{"t":"2026-04-02","o":70.91,"h":71.97,"l":69.78,"c":71.84,"a":71.84,"v":12758495,"ch":0.18},{"t":"2026-04-01","o":72.43,"h":72.7,"l":70.81,"c":71.71,"a":71.71,"v":13035049,"ch":-0.31},{"t":"2026-03-31","o":70.71,"h":72.05,"l":70.21,"c":71.93,"a":71.93,"v":15886570,"ch":2.89},{"t":"2026-03-30","o":69.71,"h":70.5,"l":68.84,"c":69.91,"a":69.91,"v":13873476,"ch":1.06},{"t":"2026-03-27","o":70.11,"h":70.38,"l":68.46,"c":69.18,"a":69.18,"v":13869730,"ch":-1.94},{"t":"2026-03-26","o":72.74,"h":72.765,"l":70.2,"c":70.55,"a":70.55,"v":15412933,"ch":-3.46},{"t":"2026-03-25","o":73,"h":73.84,"l":72.19,"c":73.08,"a":73.08,"v":11569344,"ch":1.02},{"t":"2026-03-24","o":74.63,"h":75.01,"l":72.145,"c":72.34,"a":72.34,"v":14404165,"ch":-3.7},{"t":"2026-03-23","o":75.27,"h":75.82,"l":74.44,"c":75.12,"a":75.12,"v":14154655,"ch":1.66},{"t":"2026-03-20","o":74.98,"h":74.98,"l":73.04,"c":73.89,"a":73.89,"v":26161241,"ch":-1.92},{"t":"2026-03-19","o":76.48,"h":77.845,"l":75.32,"c":75.34,"a":75.34,"v":13791622,"ch":-1.72},{"t":"2026-03-18","o":77.43,"h":77.68,"l":76.48,"c":76.66,"a":76.66,"v":13692695,"ch":-1.45},{"t":"2026-03-17","o":77.39,"h":79.23,"l":77.31,"c":77.79,"a":77.79,"v":33146082.999999996,"ch":4.19},{"t":"2026-03-16","o":74,"h":75.38,"l":74,"c":74.66,"a":74.66,"v":15997278,"ch":1.81},{"t":"2026-03-13","o":73.295,"h":74.87,"l":72.69,"c":73.33,"a":73.33,"v":16400649.999999998,"ch":0.49},{"t":"2026-03-12","o":74.87,"h":75.85,"l":72.59,"c":72.97,"a":72.97,"v":17082705,"ch":-2.67},{"t":"2026-03-11","o":74.54,"h":75.6,"l":73.55,"c":74.97,"a":74.97,"v":21010783,"ch":3.61},{"t":"2026-03-10","o":73.97,"h":74.12,"l":72.18,"c":72.36,"a":72.36,"v":17581464,"ch":-2},{"t":"2026-03-09","o":74.12,"h":74.54,"l":71.94,"c":73.84,"a":73.84,"v":21208861,"ch":-1.72},{"t":"2026-03-06","o":74.73,"h":75.57,"l":74.19,"c":75.13,"a":75.13,"v":14771234,"ch":-0.41},{"t":"2026-03-05","o":76.59,"h":78.25,"l":75.135,"c":75.44,"a":75.44,"v":17894025,"ch":-1.58},{"t":"2026-03-04","o":76.295,"h":77.04,"l":75.013,"c":76.65,"a":76.65,"v":19818584,"ch":0.38},{"t":"2026-03-03","o":74.5,"h":77.305,"l":74.02,"c":76.36,"a":76.36,"v":21892515,"ch":0.54},{"t":"2026-03-02","o":73.5,"h":76.495,"l":73.15,"c":75.95,"a":75.95,"v":25779070,"ch":0.7},{"t":"2026-02-27","o":73.9,"h":75.78,"l":73.658,"c":75.42,"a":75.42,"v":20427882,"ch":0.83},{"t":"2026-02-26","o":73.15,"h":76.1,"l":72.83,"c":74.8,"a":74.8,"v":22449247,"ch":2.7},{"t":"2026-02-25","o":72.32,"h":73.16,"l":71.92,"c":72.83,"a":72.83,"v":19820783,"ch":2.03},{"t":"2026-02-24","o":70.62,"h":72.14,"l":69.95,"c":71.38,"a":71.38,"v":19581113,"ch":0.93},{"t":"2026-02-23","o":72.99,"h":73.11,"l":70.15,"c":70.72,"a":70.72,"v":22921582,"ch":-4.25},{"t":"2026-02-20","o":72.65,"h":74.585,"l":72.56,"c":73.86,"a":73.86,"v":20242204,"ch":1.26},{"t":"2026-02-19","o":71.87,"h":74.105,"l":71.76,"c":72.94,"a":72.94,"v":15897791,"ch":0.23},{"t":"2026-02-18","o":70.26,"h":73.27,"l":70.115,"c":72.77,"a":72.77,"v":18235569,"ch":3.18},{"t":"2026-02-17","o":70.66,"h":70.98,"l":69.7,"c":70.53,"a":70.53,"v":20286073,"ch":0.77},{"t":"2026-02-13","o":71.06,"h":71.42,"l":69.02,"c":69.99,"a":69.99,"v":26526713,"ch":-1.73},{"t":"2026-02-12","o":72.19,"h":72.63,"l":69.45,"c":71.22,"a":71.22,"v":33541449,"ch":0.3},{"t":"2026-02-11","o":73.76,"h":74.086,"l":70.65,"c":71.01,"a":71.01,"v":28045025,"ch":-3.39},{"t":"2026-02-10","o":74.38,"h":75.05,"l":73.47,"c":73.5,"a":73.5,"v":18958728,"ch":-0.55},{"t":"2026-02-09","o":74.76,"h":74.815,"l":73.51,"c":73.91,"a":73.91,"v":17959072,"ch":-1.15},{"t":"2026-02-06","o":75.49,"h":75.86,"l":72.67,"c":74.77,"a":74.77,"v":24470208,"ch":-0.59},{"t":"2026-02-05","o":73.26,"h":77.22,"l":73.22,"c":75.21,"a":75.21,"v":33111494.999999996,"ch":1.75},{"t":"2026-02-04","o":75.625,"h":77.713,"l":71.88,"c":73.92,"a":73.92,"v":63044981,"ch":-5.15},{"t":"2026-02-03","o":80.48,"h":80.68,"l":77.3,"c":77.93,"a":77.93,"v":29490816,"ch":-3.6},{"t":"2026-02-02","o":79.8,"h":81.89,"l":79.19,"c":80.84,"a":80.84,"v":18434508,"ch":0.99},{"t":"2026-01-30","o":80.91,"h":82.1,"l":79.42,"c":80.05,"a":80.05,"v":24344094,"ch":-2.02},{"t":"2026-01-29","o":80.44,"h":82.08,"l":79.96,"c":81.7,"a":81.7,"v":26857843,"ch":2.41},{"t":"2026-01-28","o":81.16,"h":81.847,"l":79.735,"c":79.78,"a":79.78,"v":19317305,"ch":-1.8},{"t":"2026-01-27","o":81.95,"h":82.085,"l":79.86,"c":81.24,"a":81.24,"v":19993668,"ch":-0.9},{"t":"2026-01-26","o":82.35,"h":83.33,"l":81.91,"c":81.98,"a":81.98,"v":16556384.000000002,"ch":-0.4},{"t":"2026-01-23","o":82.65,"h":83.56,"l":81.47,"c":82.31,"a":82.31,"v":14703757,"ch":-0.3},{"t":"2026-01-22","o":83.5,"h":85.43,"l":81.51,"c":82.56,"a":82.56,"v":19457158,"ch":-2.02},{"t":"2026-01-21","o":84.39,"h":85.61,"l":82.95,"c":84.26,"a":84.26,"v":21171947,"ch":0.65},{"t":"2026-01-20","o":83.06,"h":83.81,"l":82.35,"c":83.72,"a":83.72,"v":19429345,"ch":-1.33},{"t":"2026-01-16","o":84.15,"h":85,"l":83,"c":84.85,"a":84.85,"v":20738889,"ch":0.56},{"t":"2026-01-15","o":85.81,"h":86.35,"l":82.73,"c":84.38,"a":84.38,"v":18892872,"ch":-0.32},{"t":"2026-01-14","o":85.37,"h":85.99,"l":83.5,"c":84.65,"a":84.65,"v":15510808,"ch":-0.89},{"t":"2026-01-13","o":84.21,"h":85.94,"l":83.7,"c":85.41,"a":85.41,"v":14809287,"ch":0.87},{"t":"2026-01-12","o":84.64,"h":85.48,"l":83.77,"c":84.67,"a":84.67,"v":12687761,"ch":-0.9},{"t":"2026-01-09","o":87.27,"h":87.28,"l":84.884,"c":85.44,"a":85.44,"v":15881533,"ch":-2.45},{"t":"2026-01-08","o":85.76,"h":88.24,"l":85.35,"c":87.59,"a":87.59,"v":15499202,"ch":1.62},{"t":"2026-01-07","o":86.24,"h":87.74,"l":85.655,"c":86.19,"a":86.19,"v":25293445,"ch":0.76},{"t":"2026-01-06","o":81.18,"h":85.65,"l":81.09,"c":85.54,"a":85.54,"v":27508695,"ch":5.95},{"t":"2026-01-05","o":81.61,"h":82.84,"l":79.575,"c":80.74,"a":80.74,"v":24036819,"ch":-2.56},{"t":"2026-01-02","o":82.04,"h":83.66,"l":81.47,"c":82.86,"a":82.86,"v":13095077,"ch":1.41},{"t":"2025-12-31","o":82,"h":82.545,"l":81.42,"c":81.71,"a":81.71,"v":8428449,"ch":-0.5},{"t":"2025-12-30","o":81.74,"h":82.5,"l":81.53,"c":82.12,"a":82.12,"v":9500693,"ch":0.76},{"t":"2025-12-29","o":80.91,"h":82.2,"l":80.785,"c":81.5,"a":81.5,"v":12072642,"ch":0.3},{"t":"2025-12-26","o":81.2,"h":81.5,"l":80.68,"c":81.26,"a":81.26,"v":6741595,"ch":0.14},{"t":"2025-12-24","o":81.01,"h":81.41,"l":80.58,"c":81.15,"a":81.15,"v":4310663,"ch":0.22},{"t":"2025-12-23","o":81.01,"h":81.42,"l":80.35,"c":80.97,"a":80.97,"v":10445516,"ch":-0.36},{"t":"2025-12-22","o":81.32,"h":82.25,"l":80.9,"c":81.26,"a":81.26,"v":20570444,"ch":2.46},{"t":"2025-12-19","o":79.77,"h":79.99,"l":78.31,"c":79.31,"a":79.31,"v":34353345,"ch":-0.48},{"t":"2025-12-18","o":80.36,"h":80.71,"l":79.55,"c":79.69,"a":79.69,"v":18681835,"ch":0.69},{"t":"2025-12-17","o":80.81,"h":81.3,"l":78.78,"c":79.14,"a":79.14,"v":28007486,"ch":-2.2},{"t":"2025-12-16","o":81.745,"h":82.05,"l":80.26,"c":80.92,"a":80.92,"v":24465079,"ch":-1.15},{"t":"2025-12-15","o":83.46,"h":83.62,"l":81.165,"c":81.86,"a":81.86,"v":32070891.000000004,"ch":-3.82},{"t":"2025-12-12","o":85.5,"h":86.45,"l":84.518,"c":85.11,"a":85.11,"v":16211632.000000002,"ch":-0.39},{"t":"2025-12-11","o":84.055,"h":85.745,"l":83.34,"c":85.44,"a":85.44,"v":23346312,"ch":1.52},{"t":"2025-12-10","o":88.64,"h":88.75,"l":82.72,"c":84.16,"a":84.16,"v":51202039,"ch":-5.51},{"t":"2025-12-09","o":91.81,"h":92.01,"l":88.905,"c":89.07,"a":89.07,"v":17117532,"ch":-3.78},{"t":"2025-12-08","o":90.77,"h":92.78,"l":90.77,"c":92.57,"a":92.57,"v":12646872,"ch":1.37},{"t":"2025-12-05","o":90.72,"h":92.75,"l":90.46,"c":91.32,"a":91.32,"v":11154581,"ch":0.36},{"t":"2025-12-04","o":90.18,"h":91,"l":89.45,"c":90.99,"a":90.99,"v":13145303,"ch":0.34},{"t":"2025-12-03","o":89.845,"h":91.38,"l":88.952,"c":90.68,"a":90.68,"v":21335780,"ch":3.55},{"t":"2025-12-02","o":86.03,"h":88.44,"l":85.63,"c":87.57,"a":87.57,"v":18930358,"ch":1.16},{"t":"2025-12-01","o":86.99,"h":87.61,"l":85.475,"c":86.57,"a":86.57,"v":17517249,"ch":-1.11},{"t":"2025-11-28","o":86.51,"h":87.62,"l":86.24,"c":87.54,"a":87.54,"v":9069354,"ch":2.19},{"t":"2025-11-26","o":84.11,"h":86.355,"l":83.65,"c":85.66,"a":85.66,"v":20448733,"ch":2.35},{"t":"2025-11-25","o":83.8,"h":84.265,"l":82.39,"c":83.69,"a":83.69,"v":18482245,"ch":0},{"t":"2025-11-24","o":84.15,"h":84.52,"l":83.03,"c":83.69,"a":83.69,"v":24883181,"ch":-0.21},{"t":"2025-11-21","o":83.97,"h":84,"l":81.51,"c":83.87,"a":83.87,"v":33783117,"ch":0.61},{"t":"2025-11-20","o":90.2,"h":90.54,"l":82.94,"c":83.36,"a":83.36,"v":41734033,"ch":-6.89},{"t":"2025-11-19","o":90.6,"h":91.08,"l":88.89,"c":89.53,"a":89.53,"v":18256220,"ch":-1.46},{"t":"2025-11-18","o":92.1,"h":92.923,"l":89.33,"c":90.86,"a":90.86,"v":17439409,"ch":-1.36},{"t":"2025-11-17","o":91.31,"h":92.58,"l":90.74,"c":92.11,"a":92.11,"v":16922538,"ch":0.53},{"t":"2025-11-14","o":90.06,"h":92.62,"l":89.62,"c":91.62,"a":91.62,"v":12475614,"ch":-0.17},{"t":"2025-11-13","o":93.7,"h":94.06,"l":91.35,"c":91.78,"a":91.78,"v":16367483,"ch":-1.91},{"t":"2025-11-12","o":94.11,"h":95.18,"l":92.76,"c":93.57,"a":93.57,"v":16004628,"ch":-0.03},{"t":"2025-11-11","o":93.65,"h":94.16,"l":92.97,"c":93.6,"a":93.6,"v":13276267,"ch":-0.53},{"t":"2025-11-10","o":92.99,"h":94.31,"l":92.25,"c":94.1,"a":94.1,"v":13310157,"ch":2.29},{"t":"2025-11-07","o":91.61,"h":93.17,"l":90.298,"c":91.99,"a":91.99,"v":16489915,"ch":-0.14},{"t":"2025-11-06","o":92,"h":92.77,"l":90.82,"c":92.12,"a":92.12,"v":18316239,"ch":-0.68},{"t":"2025-11-05","o":95.01,"h":95.44,"l":92.52,"c":92.75,"a":92.75,"v":20150828,"ch":-2.03},{"t":"2025-11-04","o":91.97,"h":95.03,"l":90.08,"c":94.67,"a":94.67,"v":48787312,"ch":-5.06}]}