{"status":200,"data":[{"t":"2026-11-03","o":53.5,"h":53.53,"l":52.53,"c":52.59,"v":13706237,"a":52.59,"ch":-2.01},{"t":"2026-11-02","o":53.228,"h":54.03,"l":53.13,"c":53.67,"a":53.67,"v":18746506,"ch":1.76},{"t":"2026-10-30","o":52.45,"h":52.78,"l":52.185,"c":52.74,"a":52.74,"v":10778024,"ch":0.4},{"t":"2026-10-29","o":51.72,"h":52.53,"l":51.72,"c":52.53,"a":52.53,"v":14690885,"ch":1.29},{"t":"2026-10-28","o":51.42,"h":51.895,"l":51.265,"c":51.86,"a":51.86,"v":9652836,"ch":0.15},{"t":"2026-10-27","o":51.23,"h":51.88,"l":51.21,"c":51.78,"a":51.78,"v":11536270,"ch":0.78},{"t":"2026-10-26","o":51.42,"h":51.64,"l":51.305,"c":51.38,"a":51.38,"v":9512638,"ch":0.14},{"t":"2026-10-23","o":51.41,"h":51.67,"l":50.83,"c":51.31,"a":51.31,"v":8266665,"ch":-0.74},{"t":"2026-10-22","o":51.03,"h":51.71,"l":50.76,"c":51.69,"a":51.69,"v":9619492,"ch":0.72},{"t":"2026-10-21","o":51.21,"h":51.35,"l":50.955,"c":51.32,"a":51.32,"v":7943204,"ch":0.18},{"t":"2026-10-20","o":50.695,"h":51.29,"l":50.61,"c":51.23,"a":51.23,"v":11285609,"ch":0.55},{"t":"2026-10-19","o":51.03,"h":51.102,"l":50.66,"c":50.95,"a":50.95,"v":8843123,"ch":0.06},{"t":"2026-10-16","o":50.89,"h":51.51,"l":50.615,"c":50.92,"a":50.92,"v":12544377,"ch":0.71},{"t":"2026-10-15","o":50.17,"h":50.7,"l":49.9,"c":50.56,"a":50.56,"v":14833325,"ch":1.79},{"t":"2026-10-14","o":49.43,"h":49.73,"l":49.23,"c":49.67,"a":49.67,"v":8893530,"ch":-0.1},{"t":"2026-10-13","o":49.7,"h":49.915,"l":49.345,"c":49.72,"a":49.72,"v":7897345,"ch":0.57},{"t":"2026-10-12","o":49.24,"h":49.76,"l":49.16,"c":49.44,"a":49.44,"v":5784682,"ch":0.02},{"t":"2026-10-09","o":49.45,"h":49.645,"l":49.17,"c":49.43,"a":49.43,"v":7061448,"ch":0.32},{"t":"2026-10-08","o":48.81,"h":49.28,"l":48.7,"c":49.27,"a":49.27,"v":13681044,"ch":0.59},{"t":"2026-10-07","o":49.3,"h":49.41,"l":48.87,"c":48.98,"a":48.98,"v":9786170,"ch":-1.51},{"t":"2026-10-06","o":49.55,"h":49.965,"l":49.445,"c":49.73,"a":49.73,"v":12917668,"ch":0.46},{"t":"2026-10-05","o":48.83,"h":49.765,"l":48.51,"c":49.5,"a":49.5,"v":13482310,"ch":1.31},{"t":"2026-10-02","o":48.83,"h":49.36,"l":48.8,"c":48.86,"a":48.86,"v":13919974,"ch":0.66},{"t":"2026-10-01","o":48.34,"h":48.635,"l":47.81,"c":48.54,"a":48.54,"v":25556117,"ch":-0.33},{"t":"2026-09-30","o":49.29,"h":49.43,"l":48.69,"c":48.7,"a":48.7,"v":11114172,"ch":-0.81},{"t":"2026-09-29","o":49.388,"h":49.55,"l":48.905,"c":49.1,"a":49.1,"v":12082865,"ch":-0.75},{"t":"2026-09-28","o":49.295,"h":49.735,"l":48.94,"c":49.47,"a":49.47,"v":10771038,"ch":-0.66},{"t":"2026-09-25","o":49.78,"h":49.96,"l":49.45,"c":49.8,"a":49.8,"v":9914471,"ch":0.24},{"t":"2026-09-24","o":50.14,"h":50.23,"l":49.57,"c":49.68,"a":49.68,"v":12777970,"ch":-1.19},{"t":"2026-09-23","o":50.25,"h":50.54,"l":50.04,"c":50.28,"a":50.28,"v":10465985,"ch":-0.49},{"t":"2026-09-22","o":50.07,"h":50.635,"l":49.91,"c":50.53,"a":50.53,"v":10097764,"ch":1.65},{"t":"2026-09-21","o":50.13,"h":50.18,"l":49.655,"c":49.71,"a":49.71,"v":10586631,"ch":-0.1},{"t":"2026-09-18","o":50.425,"h":50.62,"l":49.88,"c":49.99,"a":49.761407,"v":10500973,"ch":-1.42},{"t":"2026-09-17","o":50.9,"h":51.01,"l":50.52,"c":50.71,"a":50.478115,"v":9063836,"ch":0.69},{"t":"2026-09-16","o":50.93,"h":51.11,"l":49.91,"c":50.36,"a":50.129715,"v":9587522,"ch":-0.73},{"t":"2026-09-15","o":50.55,"h":50.745,"l":50.26,"c":50.73,"a":50.498023,"v":9844223,"ch":0.48},{"t":"2026-09-14","o":50.68,"h":50.81,"l":50.34,"c":50.49,"a":50.259121,"v":11410430,"ch":-0.9},{"t":"2026-09-11","o":51.19,"h":51.21,"l":50.87,"c":50.95,"a":50.717017,"v":8969603,"ch":0.37},{"t":"2026-09-10","o":50.76,"h":51.05,"l":50.58,"c":50.76,"a":50.527886,"v":9652458,"ch":-1.23},{"t":"2026-09-09","o":52.02,"h":52.15,"l":51.38,"c":51.39,"a":51.155005,"v":13121487,"ch":-1.06},{"t":"2026-09-08","o":52.36,"h":52.58,"l":51.935,"c":51.94,"a":51.70249,"v":11935821,"ch":-0.95},{"t":"2026-09-04","o":52.16,"h":52.67,"l":51.975,"c":52.44,"a":52.200204,"v":10873874,"ch":-0.34},{"t":"2026-09-03","o":53.45,"h":53.515,"l":52.335,"c":52.62,"a":52.379381,"v":14287870,"ch":-0.62},{"t":"2026-09-02","o":52.36,"h":53.19,"l":52.27,"c":52.95,"a":52.707872,"v":12846732,"ch":1.69},{"t":"2026-09-01","o":52.44,"h":52.46,"l":52.02,"c":52.07,"a":51.831896,"v":15500499,"ch":-1.18},{"t":"2026-08-31","o":53.16,"h":53.26,"l":52.565,"c":52.69,"a":52.449061,"v":12113055,"ch":-0.92},{"t":"2026-08-28","o":53.66,"h":53.8,"l":52.84,"c":53.18,"a":52.93682,"v":13595059,"ch":-0.09},{"t":"2026-08-27","o":53.22,"h":53.485,"l":53.095,"c":53.23,"a":52.986591,"v":7784647,"ch":-0.82},{"t":"2026-08-26","o":53.59,"h":54.09,"l":53.515,"c":53.67,"a":53.424579,"v":7074166,"ch":0.17},{"t":"2026-08-25","o":53.48,"h":53.645,"l":53.005,"c":53.58,"a":53.334991,"v":8183403.999999999,"ch":0},{"t":"2026-08-24","o":54.005,"h":54.19,"l":53.28,"c":53.58,"a":53.334991,"v":12839717,"ch":0.07},{"t":"2026-08-21","o":53.07,"h":53.715,"l":52.95,"c":53.54,"a":53.295174,"v":14467112,"ch":2.14},{"t":"2026-08-20","o":52.1,"h":53.04,"l":52.04,"c":52.42,"a":52.180295,"v":9367319,"ch":-0.19},{"t":"2026-08-19","o":52.52,"h":53.145,"l":52.275,"c":52.52,"a":52.279838,"v":10882946,"ch":1.43},{"t":"2026-08-18","o":52.22,"h":52.31,"l":51.75,"c":51.78,"a":51.543222,"v":7774461,"ch":-0.88},{"t":"2026-08-17","o":52.35,"h":52.44,"l":52.065,"c":52.24,"a":52.001118,"v":7654902,"ch":-0.57},{"t":"2026-08-14","o":52.46,"h":52.645,"l":52.27,"c":52.54,"a":52.299746,"v":7479620,"ch":0.44},{"t":"2026-08-13","o":52.6,"h":52.78,"l":52.215,"c":52.31,"a":52.070798,"v":10407156,"ch":-0.51},{"t":"2026-08-12","o":53.45,"h":53.48,"l":52.535,"c":52.58,"a":52.339564,"v":9843364,"ch":-1.24},{"t":"2026-08-11","o":53.07,"h":53.595,"l":53,"c":53.24,"a":52.996545,"v":11450888,"ch":0.11},{"t":"2026-08-10","o":52.81,"h":53.2,"l":52.61,"c":53.18,"a":52.93682,"v":11932597,"ch":0.61},{"t":"2026-08-07","o":52.34,"h":52.94,"l":52.17,"c":52.86,"a":52.618283,"v":13068359,"ch":1.32},{"t":"2026-08-06","o":52.63,"h":52.86,"l":52.01,"c":52.17,"a":51.931438,"v":9000613,"ch":-0.89},{"t":"2026-08-05","o":52.59,"h":52.96,"l":52.45,"c":52.64,"a":52.399289,"v":12070515,"ch":1.23},{"t":"2026-08-04","o":51.31,"h":52.07,"l":51.025,"c":52,"a":51.762216,"v":16876660,"ch":1.94},{"t":"2026-08-03","o":50.74,"h":51.04,"l":50.35,"c":51.01,"a":50.776743,"v":11964085,"ch":1.15},{"t":"2026-07-31","o":50.91,"h":51.05,"l":50.205,"c":50.43,"a":50.199395,"v":18329136,"ch":-2.34},{"t":"2026-07-30","o":52.21,"h":52.305,"l":51.275,"c":51.64,"a":51.403862,"v":10866904,"ch":-0.19},{"t":"2026-07-29","o":52.34,"h":52.34,"l":51.325,"c":51.74,"a":51.503405,"v":13744759,"ch":-1.15},{"t":"2026-07-28","o":52,"h":52.775,"l":51.88,"c":52.34,"a":52.100661,"v":11774861,"ch":1.85},{"t":"2026-07-27","o":51.47,"h":51.63,"l":51.085,"c":51.39,"a":51.155005,"v":8704309,"ch":0.25},{"t":"2026-07-24","o":50.32,"h":51.27,"l":50.21,"c":51.26,"a":51.0256,"v":12192765,"ch":1.93},{"t":"2026-07-23","o":50.42,"h":50.97,"l":50.12,"c":50.29,"a":50.060035,"v":10924990,"ch":-1.04},{"t":"2026-07-22","o":50.33,"h":50.97,"l":50.3,"c":50.82,"a":50.587612,"v":10222317,"ch":1.44},{"t":"2026-07-21","o":50.5,"h":50.54,"l":49.845,"c":50.1,"a":49.870904,"v":8699892,"ch":0.14},{"t":"2026-07-20","o":50.64,"h":50.73,"l":49.88,"c":50.03,"a":49.801224,"v":10680275,"ch":-0.99},{"t":"2026-07-17","o":50.8,"h":51.445,"l":50.385,"c":50.53,"a":50.298938,"v":8670746,"ch":-0.71},{"t":"2026-07-16","o":50.31,"h":50.93,"l":50.28,"c":50.89,"a":50.657292,"v":7147386,"ch":0.77},{"t":"2026-07-15","o":50.66,"h":50.84,"l":50.11,"c":50.5,"a":50.269075,"v":12323268,"ch":-0.28},{"t":"2026-07-14","o":51.15,"h":51.45,"l":50.59,"c":50.64,"a":50.408435,"v":8755453,"ch":0.12},{"t":"2026-07-13","o":50.97,"h":51.345,"l":50.355,"c":50.58,"a":50.348709,"v":9031384,"ch":-0.61},{"t":"2026-07-10","o":50.29,"h":51.11,"l":50.29,"c":50.89,"a":50.657292,"v":7507477,"ch":1.25},{"t":"2026-07-09","o":50.37,"h":50.545,"l":50.12,"c":50.26,"a":50.030172,"v":10529444,"ch":0.2},{"t":"2026-07-08","o":51,"h":51.04,"l":49.885,"c":50.16,"a":49.93063,"v":13282518,"ch":-2.62},{"t":"2026-07-07","o":51.96,"h":52.12,"l":51.295,"c":51.51,"a":51.274456,"v":12304983,"ch":-0.9},{"t":"2026-07-06","o":51.92,"h":52.04,"l":51.35,"c":51.98,"a":51.742307,"v":20090472,"ch":-0.06},{"t":"2026-07-02","o":51.4,"h":52.025,"l":51.295,"c":52.01,"a":51.77217,"v":12375725,"ch":1.94},{"t":"2026-07-01","o":50.72,"h":51.47,"l":50.475,"c":51.02,"a":50.786697,"v":14129150,"ch":0.37},{"t":"2026-06-30","o":51.07,"h":51.19,"l":50.67,"c":50.83,"a":50.597566,"v":8329051,"ch":0.34},{"t":"2026-06-29","o":51.28,"h":51.397,"l":50.25,"c":50.66,"a":50.428343,"v":12726141,"ch":-1.82},{"t":"2026-06-26","o":51.57,"h":51.89,"l":51.375,"c":51.6,"a":51.364045,"v":9233770,"ch":-0.46},{"t":"2026-06-25","o":51.41,"h":52.19,"l":51.27,"c":51.84,"a":51.602947,"v":9656083,"ch":1.33},{"t":"2026-06-24","o":50.87,"h":51.53,"l":50.79,"c":51.16,"a":50.926057,"v":12425637,"ch":0.57},{"t":"2026-06-23","o":51.07,"h":51.475,"l":50.79,"c":50.87,"a":50.637383,"v":10273760,"ch":-1.45},{"t":"2026-06-22","o":51.18,"h":51.82,"l":51.15,"c":51.62,"a":51.383953,"v":9088399,"ch":0.01},{"t":"2026-06-18","o":52.22,"h":52.43,"l":51.76,"c":51.81,"a":51.380725,"v":11934062,"ch":-0.4},{"t":"2026-06-17","o":52.52,"h":53.31,"l":51.86,"c":52.02,"a":51.588985,"v":16228881.999999998,"ch":-1.33},{"t":"2026-06-16","o":52.69,"h":53.085,"l":52.64,"c":52.72,"a":52.283185,"v":8429967,"ch":0.42},{"t":"2026-06-15","o":52.87,"h":53.195,"l":52.47,"c":52.5,"a":52.065008,"v":14993336,"ch":0.61},{"t":"2026-06-12","o":51.71,"h":52.355,"l":51.52,"c":52.18,"a":51.74766,"v":15194700,"ch":1.87},{"t":"2026-06-11","o":50.07,"h":51.33,"l":50,"c":51.22,"a":50.795614,"v":12443086,"ch":3.27},{"t":"2026-06-10","o":50.75,"h":50.86,"l":49.57,"c":49.6,"a":49.189036,"v":9676490,"ch":-2.3},{"t":"2026-06-09","o":50.59,"h":50.82,"l":49.84,"c":50.77,"a":50.349342,"v":13510484,"ch":1.62},{"t":"2026-06-08","o":50.61,"h":50.81,"l":49.905,"c":49.96,"a":49.546053,"v":10994332,"ch":-1.32},{"t":"2026-06-05","o":51.41,"h":51.65,"l":50.495,"c":50.63,"a":50.210502,"v":12395723,"ch":-1.92},{"t":"2026-06-04","o":51.83,"h":52.2,"l":51.435,"c":51.62,"a":51.192299,"v":9689267,"ch":-0.02},{"t":"2026-06-03","o":51.35,"h":52.025,"l":51.24,"c":51.63,"a":51.202217,"v":12438681,"ch":0.21},{"t":"2026-06-02","o":50.82,"h":51.665,"l":50.723,"c":51.52,"a":51.093128,"v":19926831,"ch":1.18},{"t":"2026-06-01","o":50.65,"h":51.05,"l":50.125,"c":50.92,"a":50.498099,"v":24538184,"ch":-0.45},{"t":"2026-05-29","o":51.28,"h":51.575,"l":51.11,"c":51.15,"a":50.726194,"v":11728551,"ch":-0.41},{"t":"2026-05-28","o":51.07,"h":51.47,"l":50.61,"c":51.36,"a":50.934454,"v":10566987,"ch":0.35},{"t":"2026-05-27","o":51.01,"h":51.37,"l":50.98,"c":51.18,"a":50.755945,"v":9010726,"ch":0.37},{"t":"2026-05-26","o":50.68,"h":51.165,"l":50.65,"c":50.99,"a":50.567519,"v":8241784.000000001,"ch":1.39},{"t":"2026-05-22","o":50.33,"h":50.5,"l":49.985,"c":50.29,"a":49.873319,"v":6955861,"ch":0.54},{"t":"2026-05-21","o":49.54,"h":50.25,"l":49.135,"c":50.02,"a":49.605556,"v":10235945,"ch":0.6},{"t":"2026-05-20","o":48.99,"h":49.78,"l":48.895,"c":49.72,"a":49.308042,"v":20467054,"ch":1.39},{"t":"2026-05-19","o":49.78,"h":49.86,"l":48.89,"c":49.04,"a":48.633676,"v":11881549,"ch":-2.35},{"t":"2026-05-18","o":50.33,"h":50.715,"l":50.07,"c":50.22,"a":49.803899,"v":10543694,"ch":-0.16},{"t":"2026-05-15","o":51.01,"h":51.19,"l":50.245,"c":50.3,"a":49.883236,"v":11192913,"ch":-2.65},{"t":"2026-05-14","o":52.12,"h":52.25,"l":51.595,"c":51.67,"a":51.241885,"v":10703699,"ch":-0.75},{"t":"2026-05-13","o":52.13,"h":52.515,"l":52.02,"c":52.06,"a":51.628654,"v":8455420,"ch":-0.15},{"t":"2026-05-12","o":52,"h":52.29,"l":51.46,"c":52.14,"a":51.707991,"v":11594656,"ch":-0.23},{"t":"2026-05-11","o":51.86,"h":52.405,"l":51.83,"c":52.26,"a":51.826997,"v":8586863,"ch":1.3},{"t":"2026-05-08","o":51.81,"h":51.905,"l":51.5,"c":51.59,"a":51.162548,"v":7599997,"ch":0.37},{"t":"2026-05-07","o":52.6,"h":52.77,"l":51.375,"c":51.4,"a":50.974122,"v":13026632,"ch":-1.93},{"t":"2026-05-06","o":52.32,"h":52.665,"l":52.14,"c":52.41,"a":51.975754,"v":10500268,"ch":1.71},{"t":"2026-05-05","o":51.04,"h":51.79,"l":50.894,"c":51.53,"a":51.103045,"v":10775122,"ch":1.74},{"t":"2026-05-04","o":51.155,"h":51.26,"l":50.5,"c":50.65,"a":50.230336,"v":10041575,"ch":-1.36},{"t":"2026-05-01","o":51.64,"h":51.77,"l":51.34,"c":51.35,"a":50.924537,"v":9358179,"ch":-0.23},{"t":"2026-04-30","o":50.92,"h":51.71,"l":50.8,"c":51.47,"a":51.043542,"v":15283080,"ch":1},{"t":"2026-04-29","o":51.49,"h":51.51,"l":50.89,"c":50.96,"a":50.537768,"v":7053253,"ch":-0.86},{"t":"2026-04-28","o":51.875,"h":51.98,"l":51.01,"c":51.4,"a":50.974122,"v":9073055,"ch":-0.73},{"t":"2026-04-27","o":51.995,"h":52.175,"l":51.61,"c":51.78,"a":51.350974,"v":8025878.000000001,"ch":-0.27},{"t":"2026-04-24","o":51.75,"h":52,"l":51.325,"c":51.92,"a":51.489814,"v":7420283,"ch":0.21},{"t":"2026-04-23","o":51.71,"h":51.9,"l":51.28,"c":51.81,"a":51.380725,"v":13728378,"ch":-0.04},{"t":"2026-04-22","o":52.24,"h":52.42,"l":51.695,"c":51.83,"a":51.400559,"v":8933113,"ch":0.12},{"t":"2026-04-21","o":52.25,"h":52.57,"l":51.635,"c":51.77,"a":51.341057,"v":9558082,"ch":-0.88},{"t":"2026-04-20","o":51.84,"h":52.4,"l":51.67,"c":52.23,"a":51.797245,"v":8558092,"ch":0.67},{"t":"2026-04-17","o":51.6,"h":52.37,"l":51.465,"c":51.88,"a":51.450145,"v":11796042,"ch":0.25},{"t":"2026-04-16","o":51.52,"h":51.97,"l":51.49,"c":51.75,"a":51.321222,"v":12382795,"ch":0.72},{"t":"2026-04-15","o":51.9,"h":51.9,"l":51.235,"c":51.38,"a":50.954288,"v":20300869,"ch":-1.21},{"t":"2026-04-14","o":52.26,"h":52.26,"l":51.65,"c":52.01,"a":51.579068,"v":8273876,"ch":-0.34},{"t":"2026-04-13","o":51.69,"h":52.255,"l":51.555,"c":52.19,"a":51.757577,"v":9890593,"ch":0.44},{"t":"2026-04-10","o":51.93,"h":52.22,"l":51.88,"c":51.96,"a":51.529482,"v":6138465,"ch":0.56},{"t":"2026-04-09","o":51.56,"h":52.07,"l":51.47,"c":51.67,"a":51.241885,"v":7658501,"ch":-0.15},{"t":"2026-04-08","o":51.08,"h":51.78,"l":50.773,"c":51.75,"a":51.321222,"v":14354153,"ch":3.33},{"t":"2026-04-07","o":50.12,"h":50.32,"l":49.68,"c":50.08,"a":49.665059,"v":9953373,"ch":-0.28},{"t":"2026-04-06","o":50.21,"h":50.43,"l":49.85,"c":50.22,"a":49.803899,"v":8885560,"ch":-0.38},{"t":"2026-04-02","o":50.08,"h":50.92,"l":49.91,"c":50.41,"a":49.992325,"v":13799934,"ch":-0.1},{"t":"2026-04-01","o":50.34,"h":50.66,"l":50.165,"c":50.46,"a":50.041911,"v":19966759,"ch":0.98},{"t":"2026-03-31","o":49.515,"h":50.23,"l":49.285,"c":49.97,"a":49.555971,"v":20487775,"ch":1.79},{"t":"2026-03-30","o":49.51,"h":49.74,"l":48.9,"c":49.09,"a":48.683262,"v":16612881.999999998,"ch":0.37},{"t":"2026-03-27","o":49.04,"h":49.29,"l":48.78,"c":48.91,"a":48.504753,"v":10746256,"ch":-0.37},{"t":"2026-03-26","o":48.97,"h":49.73,"l":48.965,"c":49.09,"a":48.683262,"v":12903755,"ch":-0.65},{"t":"2026-03-25","o":49,"h":49.445,"l":48.665,"c":49.41,"a":49.000611,"v":15047127,"ch":1.98},{"t":"2026-03-24","o":47.275,"h":48.79,"l":47.24,"c":48.45,"a":48.048565,"v":15814659,"ch":1.89},{"t":"2026-03-23","o":47.4,"h":48.15,"l":47.355,"c":47.55,"a":47.156022,"v":19208407,"ch":1.66},{"t":"2026-03-20","o":47.85,"h":47.96,"l":46.73,"c":46.98,"a":46.384184,"v":19735086,"ch":-1.59},{"t":"2026-03-19","o":47.64,"h":47.995,"l":47.215,"c":47.74,"a":47.134546,"v":23546718,"ch":-1.53},{"t":"2026-03-18","o":49.18,"h":49.275,"l":48.48,"c":48.48,"a":47.865161,"v":16432435.000000002,"ch":-2.1},{"t":"2026-03-17","o":49.68,"h":49.98,"l":49.48,"c":49.52,"a":48.891971,"v":12770548,"ch":0.24},{"t":"2026-03-16","o":49.46,"h":49.765,"l":49.09,"c":49.4,"a":48.773493,"v":15641254,"ch":0.43},{"t":"2026-03-13","o":50.03,"h":50.13,"l":49.01,"c":49.19,"a":48.566156,"v":17240310,"ch":-0.99},{"t":"2026-03-12","o":49.79,"h":50.23,"l":49.63,"c":49.68,"a":49.049942,"v":19572873,"ch":-0.32},{"t":"2026-03-11","o":49.73,"h":49.89,"l":49.28,"c":49.84,"a":49.207913,"v":12570923,"ch":-0.08},{"t":"2026-03-10","o":49.99,"h":50.42,"l":49.63,"c":49.88,"a":49.247405,"v":19214972,"ch":-0.22},{"t":"2026-03-09","o":49.26,"h":50.185,"l":48.6,"c":49.99,"a":49.35601,"v":22461901,"ch":0.26},{"t":"2026-03-06","o":50.31,"h":50.36,"l":49.44,"c":49.86,"a":49.227659,"v":23171127,"ch":-1.91},{"t":"2026-03-05","o":51.6,"h":51.78,"l":50.51,"c":50.83,"a":50.185357,"v":19902083,"ch":-2.1},{"t":"2026-03-04","o":52.32,"h":52.38,"l":51.675,"c":51.92,"a":51.261534,"v":17141841,"ch":-0.04},{"t":"2026-03-03","o":51.67,"h":52.085,"l":50.69,"c":51.94,"a":51.28128,"v":27307856,"ch":-2.46},{"t":"2026-03-02","o":53.07,"h":53.385,"l":52.51,"c":53.25,"a":52.574666,"v":19444582,"ch":-0.3},{"t":"2026-02-27","o":52.86,"h":53.485,"l":52.67,"c":53.41,"a":52.732637,"v":12122719,"ch":0.77},{"t":"2026-02-26","o":52.89,"h":53.12,"l":52.345,"c":53,"a":52.327837,"v":15645084,"ch":-0.11},{"t":"2026-02-25","o":53.73,"h":53.75,"l":52.665,"c":53.06,"a":52.387076,"v":12379430,"ch":-0.56},{"t":"2026-02-24","o":52.96,"h":53.5,"l":52.91,"c":53.36,"a":52.683271,"v":13452185,"ch":0.76},{"t":"2026-02-23","o":52.49,"h":53.1,"l":52.36,"c":52.96,"a":52.288344,"v":17354008,"ch":0},{"t":"2026-02-20","o":52.62,"h":53.254,"l":52.32,"c":52.96,"a":52.288344,"v":17810549,"ch":0.25},{"t":"2026-02-19","o":52.65,"h":53.17,"l":52.43,"c":52.83,"a":52.159993,"v":18340238,"ch":-0.36},{"t":"2026-02-18","o":53,"h":53.34,"l":52.74,"c":53.02,"a":52.347583,"v":11992740,"ch":0.61},{"t":"2026-02-17","o":52.7,"h":52.965,"l":52.08,"c":52.7,"a":52.031641,"v":20404661,"ch":-1.14},{"t":"2026-02-13","o":52.54,"h":53.637,"l":52.44,"c":53.31,"a":52.633905,"v":19918942,"ch":0.91},{"t":"2026-02-12","o":53.67,"h":54.14,"l":52.74,"c":52.83,"a":52.159993,"v":30108108,"ch":-1.47},{"t":"2026-02-11","o":53.11,"h":53.67,"l":53.11,"c":53.62,"a":52.939974,"v":24891284,"ch":1.34},{"t":"2026-02-10","o":52.15,"h":52.985,"l":52.12,"c":52.91,"a":52.238978,"v":18381378,"ch":1.4},{"t":"2026-02-09","o":51.47,"h":52.31,"l":51.265,"c":52.18,"a":51.518236,"v":12325169,"ch":1.3},{"t":"2026-02-06","o":50.86,"h":51.615,"l":50.86,"c":51.51,"a":50.856733,"v":14367401,"ch":2},{"t":"2026-02-05","o":51.38,"h":51.52,"l":50.36,"c":50.5,"a":49.859542,"v":25667272,"ch":-2.68},{"t":"2026-02-04","o":51.01,"h":52.02,"l":51.01,"c":51.89,"a":51.231914,"v":35878617,"ch":2.35},{"t":"2026-02-03","o":50.18,"h":51.22,"l":50.06,"c":50.7,"a":50.057006,"v":34077441,"ch":2.11},{"t":"2026-02-02","o":49.25,"h":49.81,"l":49.2,"c":49.65,"a":49.020322,"v":25155336,"ch":0.77},{"t":"2026-01-30","o":49.215,"h":49.65,"l":48.81,"c":49.27,"a":48.645142,"v":28082600,"ch":-1.46},{"t":"2026-01-29","o":50.45,"h":50.62,"l":49.285,"c":50,"a":49.365884,"v":20503731,"ch":0.1},{"t":"2026-01-28","o":50.12,"h":50.21,"l":49.54,"c":49.95,"a":49.316518,"v":13517233,"ch":-0.06},{"t":"2026-01-27","o":49.865,"h":50.18,"l":49.68,"c":49.98,"a":49.346137,"v":10123803,"ch":-0.1},{"t":"2026-01-26","o":50.42,"h":50.475,"l":50.015,"c":50.03,"a":49.395503,"v":13900941,"ch":0.12},{"t":"2026-01-23","o":49.46,"h":49.99,"l":49.36,"c":49.97,"a":49.336264,"v":19550710,"ch":0.91},{"t":"2026-01-22","o":49.37,"h":49.825,"l":49.345,"c":49.52,"a":48.891971,"v":14648291,"ch":0.57},{"t":"2026-01-21","o":48.82,"h":49.38,"l":48.67,"c":49.24,"a":48.615522,"v":16940422,"ch":2.18},{"t":"2026-01-20","o":48.35,"h":48.52,"l":48.02,"c":48.19,"a":47.578839,"v":17363825,"ch":-1.01},{"t":"2026-01-16","o":48.57,"h":48.72,"l":48.36,"c":48.68,"a":48.062624,"v":10769302,"ch":-0.57},{"t":"2026-01-15","o":48.77,"h":49.11,"l":48.61,"c":48.96,"a":48.339073,"v":17883630,"ch":0.43},{"t":"2026-01-14","o":48.75,"h":49.14,"l":48.63,"c":48.75,"a":48.131737,"v":16030116,"ch":0.04},{"t":"2026-01-13","o":48.6,"h":48.76,"l":48.39,"c":48.73,"a":48.11199,"v":10797859,"ch":0.43},{"t":"2026-01-12","o":48.37,"h":48.61,"l":48.203,"c":48.52,"a":47.904653,"v":12673138,"ch":0.54},{"t":"2026-01-09","o":47.59,"h":48.29,"l":47.555,"c":48.26,"a":47.647951,"v":11769696,"ch":1.6},{"t":"2026-01-08","o":46.41,"h":47.63,"l":46.27,"c":47.5,"a":46.897589,"v":14918890,"ch":1.76},{"t":"2026-01-07","o":47.34,"h":47.56,"l":46.63,"c":46.68,"a":46.087989,"v":16963809,"ch":-1.73},{"t":"2026-01-06","o":46.73,"h":47.63,"l":46.69,"c":47.5,"a":46.897589,"v":18351568,"ch":1.98},{"t":"2026-01-05","o":46.02,"h":46.73,"l":46,"c":46.58,"a":45.989257,"v":22033934,"ch":1},{"t":"2026-01-02","o":45.52,"h":46.175,"l":45.27,"c":46.12,"a":45.535091,"v":18031002,"ch":1.7},{"t":"2025-12-31","o":45.61,"h":45.67,"l":45.328,"c":45.35,"a":44.774856,"v":5704262,"ch":-0.83},{"t":"2025-12-30","o":45.81,"h":45.85,"l":45.63,"c":45.73,"a":45.150037,"v":4432075,"ch":-0.02},{"t":"2025-12-29","o":45.74,"h":45.86,"l":45.535,"c":45.74,"a":45.15991,"v":6370409,"ch":-0.8},{"t":"2025-12-26","o":45.95,"h":46.14,"l":45.86,"c":46.11,"a":45.525218,"v":5035787,"ch":0.59},{"t":"2025-12-24","o":45.73,"h":45.89,"l":45.61,"c":45.84,"a":45.258642,"v":2767614,"ch":0.2},{"t":"2025-12-23","o":45.78,"h":45.8,"l":45.535,"c":45.75,"a":45.169783,"v":8424796,"ch":0.18},{"t":"2025-12-22","o":45.39,"h":45.71,"l":45.33,"c":45.67,"a":45.090798,"v":9862655,"ch":1.18},{"t":"2025-12-19","o":45.2,"h":45.535,"l":45.09,"c":45.37,"a":44.5647,"v":10358053,"ch":0.44},{"t":"2025-12-18","o":45.27,"h":45.625,"l":45.125,"c":45.17,"a":44.36825,"v":8978142,"ch":-0.04},{"t":"2025-12-17","o":45.01,"h":45.365,"l":44.94,"c":45.19,"a":44.387895,"v":10934998,"ch":0.42},{"t":"2025-12-16","o":45.18,"h":45.21,"l":44.715,"c":45,"a":44.201267,"v":9742309,"ch":-0.27},{"t":"2025-12-15","o":45.42,"h":45.44,"l":44.85,"c":45.12,"a":44.319137,"v":9228843,"ch":-0.07},{"t":"2025-12-12","o":45.51,"h":45.575,"l":44.97,"c":45.15,"a":44.348605,"v":14078643,"ch":0.07},{"t":"2025-12-11","o":44.29,"h":45.215,"l":44.29,"c":45.12,"a":44.319137,"v":11009172,"ch":1.99},{"t":"2025-12-10","o":43.35,"h":44.34,"l":43.35,"c":44.24,"a":43.454757,"v":10919472,"ch":1.96},{"t":"2025-12-09","o":43.42,"h":43.82,"l":43.37,"c":43.39,"a":42.619844,"v":8801114,"ch":-0.21},{"t":"2025-12-08","o":44.08,"h":44.1,"l":43.45,"c":43.48,"a":42.708247,"v":11389224,"ch":-1.38},{"t":"2025-12-05","o":44.34,"h":44.635,"l":44.09,"c":44.09,"a":43.307419,"v":7134027,"ch":-0.33},{"t":"2025-12-04","o":44.38,"h":44.505,"l":44.123,"c":44.235,"a":43.449846,"v":9913022,"ch":-0.58},{"t":"2025-12-03","o":44.38,"h":44.623,"l":44.343,"c":44.495,"a":43.705231,"v":11841830,"ch":0.7},{"t":"2025-12-02","o":44.68,"h":44.68,"l":43.925,"c":44.185,"a":43.400733,"v":12905918,"ch":-0.91},{"t":"2025-12-01","o":44.64,"h":44.98,"l":44.565,"c":44.59,"a":43.798545,"v":13367884,"ch":-0.25},{"t":"2025-11-28","o":44.565,"h":44.875,"l":44.455,"c":44.7,"a":43.906592,"v":4786832,"ch":0.57},{"t":"2025-11-26","o":43.94,"h":44.56,"l":43.92,"c":44.445,"a":43.656118,"v":9895374,"ch":1.23},{"t":"2025-11-25","o":43.485,"h":44.005,"l":43.455,"c":43.905,"a":43.125703,"v":12455888,"ch":1.49},{"t":"2025-11-24","o":43.145,"h":43.36,"l":42.96,"c":43.26,"a":42.492152,"v":14549726,"ch":0.2},{"t":"2025-11-21","o":42.44,"h":43.505,"l":42.353,"c":43.175,"a":42.40866,"v":20989598,"ch":2.24},{"t":"2025-11-20","o":43.165,"h":43.355,"l":42.213,"c":42.23,"a":41.480434,"v":22669144,"ch":-1.49},{"t":"2025-11-19","o":43.02,"h":43.05,"l":42.6,"c":42.87,"a":42.109074,"v":15385802,"ch":0.26},{"t":"2025-11-18","o":42.77,"h":43.058,"l":42.53,"c":42.76,"a":42.001026,"v":20615076,"ch":0.08},{"t":"2025-11-17","o":43.28,"h":43.4,"l":42.665,"c":42.725,"a":41.966648,"v":14150732,"ch":-1.52},{"t":"2025-11-14","o":43.475,"h":43.728,"l":43.318,"c":43.385,"a":42.614933,"v":12829958,"ch":-0.91},{"t":"2025-11-13","o":44.085,"h":44.22,"l":43.75,"c":43.785,"a":43.007833,"v":17940610,"ch":-0.66},{"t":"2025-11-12","o":43.9,"h":44.335,"l":43.858,"c":44.075,"a":43.292686,"v":13923834,"ch":0.71},{"t":"2025-11-11","o":43.495,"h":43.853,"l":43.397,"c":43.765,"a":42.988188,"v":11641446,"ch":1.04},{"t":"2025-11-10","o":43.195,"h":43.408,"l":42.833,"c":43.315,"a":42.546175,"v":15233492,"ch":0.94},{"t":"2025-11-07","o":42.51,"h":42.993,"l":42.355,"c":42.91,"a":42.148364,"v":17975832,"ch":1.2},{"t":"2025-11-06","o":42.715,"h":42.925,"l":42.37,"c":42.4,"a":41.647416,"v":22407482,"ch":-0.49},{"t":"2025-11-05","o":42.605,"h":42.82,"l":42.48,"c":42.61,"a":41.853689,"v":18828516,"ch":0.59},{"t":"2025-11-04","o":42.265,"h":42.54,"l":42.035,"c":42.36,"a":41.608126,"v":22164866,"ch":-0.49}]}