{"status":200,"data":[{"t":"2026-11-03","o":66.63,"h":67.49,"l":66.46,"c":66.68,"v":31306214,"a":66.68,"ch":-0.85},{"t":"2026-11-02","o":68.85,"h":69.14,"l":67.23,"c":67.25,"a":67.25,"v":50875304,"ch":-3.96},{"t":"2026-10-30","o":69.52,"h":70.151,"l":69.28,"c":70.02,"a":70.02,"v":31553132,"ch":1.91},{"t":"2026-10-29","o":69.13,"h":69.22,"l":67.975,"c":68.71,"a":68.71,"v":25090294,"ch":0.38},{"t":"2026-10-28","o":68.47,"h":68.93,"l":68.13,"c":68.45,"a":68.45,"v":28395665,"ch":0.35},{"t":"2026-10-27","o":69.28,"h":69.7,"l":68.05,"c":68.21,"a":68.21,"v":31608683,"ch":-2.05},{"t":"2026-10-26","o":68.73,"h":69.86,"l":68.62,"c":69.64,"a":69.64,"v":32308233,"ch":0.45},{"t":"2026-10-23","o":68.08,"h":69.72,"l":67.76,"c":69.33,"a":69.33,"v":38656236,"ch":2.6},{"t":"2026-10-22","o":68.74,"h":68.78,"l":66.285,"c":67.57,"a":67.57,"v":41626659,"ch":-0.87},{"t":"2026-10-21","o":67.86,"h":68.64,"l":67.51,"c":68.16,"a":68.16,"v":26469862,"ch":0.28},{"t":"2026-10-20","o":68.45,"h":68.48,"l":66.835,"c":67.97,"a":67.97,"v":39387225,"ch":0.25},{"t":"2026-10-19","o":67.95,"h":68.51,"l":67.63,"c":67.8,"a":67.8,"v":29104146,"ch":-0.64},{"t":"2026-10-16","o":67.115,"h":68.29,"l":67.01,"c":68.24,"a":68.24,"v":37242411,"ch":2.52},{"t":"2026-10-15","o":67.9,"h":67.9,"l":66.17,"c":66.56,"a":66.56,"v":31265517,"ch":-1.58},{"t":"2026-10-14","o":67.6,"h":67.718,"l":67.115,"c":67.63,"a":67.63,"v":25116257,"ch":0.64},{"t":"2026-10-13","o":66.5,"h":67.245,"l":66.29,"c":67.2,"a":67.2,"v":27374093,"ch":1.8},{"t":"2026-10-12","o":65.85,"h":66.42,"l":65.665,"c":66.01,"a":66.01,"v":19834963,"ch":1.43},{"t":"2026-10-09","o":64.96,"h":65.855,"l":64.88,"c":65.08,"a":65.08,"v":27198946,"ch":-0.25},{"t":"2026-10-08","o":64.51,"h":65.467,"l":64.31,"c":65.24,"a":65.24,"v":49866901,"ch":2.97},{"t":"2026-10-07","o":64.04,"h":64.51,"l":63.044,"c":63.36,"a":63.36,"v":26128221,"ch":-0.61},{"t":"2026-10-06","o":63.02,"h":64.06,"l":62.93,"c":63.75,"a":63.75,"v":25800700,"ch":0.47},{"t":"2026-10-05","o":62.745,"h":63.75,"l":62.05,"c":63.45,"a":63.45,"v":29370173,"ch":1},{"t":"2026-10-02","o":61.86,"h":62.95,"l":61.86,"c":62.82,"a":62.82,"v":29111601,"ch":0.19},{"t":"2026-10-01","o":61.16,"h":62.745,"l":61.04,"c":62.7,"a":62.7,"v":41368259,"ch":1.95},{"t":"2026-09-30","o":61.82,"h":62.1,"l":61.41,"c":61.5,"a":61.5,"v":23397604,"ch":-0.06},{"t":"2026-09-29","o":61.15,"h":61.79,"l":60.95,"c":61.54,"a":61.54,"v":30841946,"ch":-0.9},{"t":"2026-09-28","o":62.77,"h":62.787,"l":61.83,"c":62.1,"a":62.1,"v":34526434,"ch":0.1},{"t":"2026-09-25","o":61.92,"h":62.33,"l":61.655,"c":62.04,"a":62.04,"v":37398402,"ch":-0.89},{"t":"2026-09-24","o":63.07,"h":63.41,"l":62.455,"c":62.6,"a":62.6,"v":35683319,"ch":0.37},{"t":"2026-09-23","o":62.175,"h":62.97,"l":62.05,"c":62.37,"a":62.37,"v":36474682,"ch":0.96},{"t":"2026-09-22","o":61.63,"h":62.67,"l":61.42,"c":61.78,"a":61.78,"v":37943043,"ch":-1.09},{"t":"2026-09-21","o":63.17,"h":63.7,"l":62.365,"c":62.46,"a":62.46,"v":36482209,"ch":-2.3},{"t":"2026-09-18","o":64.2,"h":64.75,"l":64.1,"c":64.31,"a":63.929723,"v":29426410,"ch":-0.26},{"t":"2026-09-17","o":63.5,"h":64.52,"l":63.46,"c":64.48,"a":64.098718,"v":35543834,"ch":0.7},{"t":"2026-09-16","o":65.22,"h":65.22,"l":63.68,"c":64.03,"a":63.651379,"v":48608372,"ch":-2.88},{"t":"2026-09-15","o":64.88,"h":66.115,"l":64.81,"c":65.93,"a":65.540144,"v":34571930,"ch":2.17},{"t":"2026-09-14","o":65.955,"h":66.05,"l":64.18,"c":64.53,"a":64.148422,"v":47236503,"ch":-0.94},{"t":"2026-09-11","o":64.89,"h":65.725,"l":64.71,"c":65.14,"a":64.754815,"v":30546274,"ch":0.32},{"t":"2026-09-10","o":66.14,"h":66.17,"l":64.34,"c":64.93,"a":64.546057,"v":37212595,"ch":-0.58},{"t":"2026-09-09","o":65.56,"h":65.915,"l":65.01,"c":65.31,"a":64.92381,"v":25392376,"ch":0.83},{"t":"2026-09-08","o":64.83,"h":65.24,"l":64.31,"c":64.77,"a":64.387003,"v":28088243,"ch":1.11},{"t":"2026-09-04","o":64.04,"h":64.33,"l":63.375,"c":64.06,"a":63.681201,"v":26289553,"ch":-0.87},{"t":"2026-09-03","o":65.12,"h":65.52,"l":64.583,"c":64.62,"a":64.23789,"v":24079406,"ch":-0.74},{"t":"2026-09-02","o":64.27,"h":65.345,"l":64.25,"c":65.1,"a":64.715052,"v":27401415,"ch":0.51},{"t":"2026-09-01","o":64.87,"h":64.95,"l":64.05,"c":64.77,"a":64.387003,"v":33275948,"ch":1.27},{"t":"2026-08-31","o":63.8,"h":64.44,"l":63.14,"c":63.96,"a":63.581793,"v":27148838,"ch":2.04},{"t":"2026-08-28","o":62.35,"h":62.74,"l":62.118,"c":62.68,"a":62.309361,"v":20624540,"ch":0.63},{"t":"2026-08-27","o":62.23,"h":62.72,"l":61.55,"c":62.29,"a":61.921668,"v":29603990,"ch":-0.22},{"t":"2026-08-26","o":61.43,"h":63.02,"l":61.31,"c":62.43,"a":62.06084,"v":24398571,"ch":0.6},{"t":"2026-08-25","o":62.2,"h":62.785,"l":62.04,"c":62.06,"a":61.693028,"v":27426442,"ch":-1.66},{"t":"2026-08-24","o":63.24,"h":63.72,"l":62.56,"c":63.11,"a":62.736819,"v":23010358,"ch":-0.83},{"t":"2026-08-21","o":63.905,"h":64.3,"l":63.35,"c":63.64,"a":63.263685,"v":27798587,"ch":-0.17},{"t":"2026-08-20","o":64.25,"h":64.7,"l":63.69,"c":63.75,"a":63.373034,"v":24304126,"ch":0.27},{"t":"2026-08-19","o":63.85,"h":64.25,"l":63.4,"c":63.58,"a":63.20404,"v":25537822,"ch":-0.16},{"t":"2026-08-18","o":63.41,"h":63.71,"l":63.115,"c":63.68,"a":63.303448,"v":27280522,"ch":1.76},{"t":"2026-08-17","o":62.215,"h":62.685,"l":61.785,"c":62.58,"a":62.209953,"v":23550295,"ch":1.08},{"t":"2026-08-14","o":61.37,"h":62.11,"l":61.25,"c":61.91,"a":61.543915,"v":22777742,"ch":1.39},{"t":"2026-08-13","o":60.52,"h":61.125,"l":60.23,"c":61.06,"a":60.698941,"v":20703554,"ch":0.05},{"t":"2026-08-12","o":60.47,"h":61.17,"l":60.335,"c":61.03,"a":60.669118,"v":22584153,"ch":0.16},{"t":"2026-08-11","o":59.99,"h":61.08,"l":59.99,"c":60.93,"a":60.56971,"v":22400839,"ch":1.25},{"t":"2026-08-10","o":58.19,"h":60.21,"l":58.1,"c":60.18,"a":59.824144,"v":33677848,"ch":4.66},{"t":"2026-08-07","o":57.525,"h":58.045,"l":57.11,"c":57.5,"a":57.159992,"v":21092719,"ch":-1.13},{"t":"2026-08-06","o":58.39,"h":58.56,"l":57.58,"c":58.16,"a":57.816089,"v":25084278,"ch":1.48},{"t":"2026-08-05","o":58.77,"h":58.98,"l":57.205,"c":57.31,"a":56.971115,"v":33213538,"ch":-2.07},{"t":"2026-08-04","o":57.7,"h":58.72,"l":57.13,"c":58.52,"a":58.17396,"v":37661542,"ch":-0.46},{"t":"2026-08-03","o":58.69,"h":59.325,"l":58.16,"c":58.79,"a":58.442364,"v":26038365,"ch":-1.28},{"t":"2026-07-31","o":58.93,"h":59.685,"l":58.32,"c":59.55,"a":59.19787,"v":23556476,"ch":1},{"t":"2026-07-30","o":58.08,"h":59.105,"l":58.02,"c":58.96,"a":58.611359,"v":23045724,"ch":0.53},{"t":"2026-07-29","o":59.08,"h":59.3,"l":58.42,"c":58.65,"a":58.303192,"v":34175576,"ch":1.88},{"t":"2026-07-28","o":58.41,"h":58.79,"l":57.25,"c":57.57,"a":57.229578,"v":27800811,"ch":-1.35},{"t":"2026-07-27","o":58.41,"h":59.28,"l":58.23,"c":58.36,"a":58.014906,"v":33826362,"ch":-2.11},{"t":"2026-07-24","o":59.4,"h":60.45,"l":59.4,"c":59.62,"a":59.267456,"v":34181899,"ch":0.4},{"t":"2026-07-23","o":60.244,"h":60.377,"l":59.265,"c":59.38,"a":59.028875,"v":35838630,"ch":0.3},{"t":"2026-07-22","o":59.27,"h":59.52,"l":58.9,"c":59.2,"a":58.849939,"v":29548568,"ch":1.2},{"t":"2026-07-21","o":58.16,"h":58.53,"l":57.83,"c":58.5,"a":58.154079,"v":20315679,"ch":0.97},{"t":"2026-07-20","o":57.555,"h":58.385,"l":57.41,"c":57.94,"a":57.59739,"v":27329327,"ch":0.45},{"t":"2026-07-17","o":57.95,"h":58.115,"l":57.28,"c":57.68,"a":57.338927,"v":31397793,"ch":1.16},{"t":"2026-07-16","o":56.66,"h":57.3,"l":56.595,"c":57.02,"a":56.68283,"v":27476980,"ch":0.92},{"t":"2026-07-15","o":56.94,"h":57.04,"l":55.76,"c":56.5,"a":56.165905,"v":33184198.000000004,"ch":-0.79},{"t":"2026-07-14","o":57,"h":57.22,"l":56.29,"c":56.95,"a":56.613244,"v":32578964,"ch":0.37},{"t":"2026-07-13","o":55.86,"h":56.97,"l":55.86,"c":56.74,"a":56.404486,"v":41200899,"ch":3.01},{"t":"2026-07-10","o":55.08,"h":55.24,"l":54.36,"c":55.08,"a":54.754302,"v":22974652,"ch":0.47},{"t":"2026-07-09","o":55.28,"h":55.48,"l":54.73,"c":54.82,"a":54.495839,"v":21770724,"ch":-1.4},{"t":"2026-07-08","o":55.455,"h":56.035,"l":54.865,"c":55.6,"a":55.271227,"v":39741354,"ch":1.76},{"t":"2026-07-07","o":53.61,"h":54.82,"l":53.6,"c":54.64,"a":54.316904,"v":41833647,"ch":2.84},{"t":"2026-07-06","o":53.058,"h":53.55,"l":53,"c":53.13,"a":52.815832,"v":24735264,"ch":-0.17},{"t":"2026-07-02","o":53.24,"h":53.65,"l":52.91,"c":53.22,"a":52.9053,"v":28538218,"ch":0.78},{"t":"2026-07-01","o":53.045,"h":53.44,"l":52.62,"c":52.81,"a":52.497725,"v":33662700,"ch":-0.56},{"t":"2026-06-30","o":53.62,"h":54.115,"l":53.08,"c":53.11,"a":52.795951,"v":28283952,"ch":-0.88},{"t":"2026-06-29","o":53.98,"h":54.28,"l":53.47,"c":53.58,"a":53.263171,"v":25142317,"ch":-0.48},{"t":"2026-06-26","o":54,"h":54.15,"l":53.675,"c":53.84,"a":53.521634,"v":19025239,"ch":-0.46},{"t":"2026-06-25","o":53.2,"h":54.315,"l":53,"c":54.09,"a":53.770156,"v":28238616,"ch":0.97},{"t":"2026-06-24","o":53.5,"h":53.765,"l":52.94,"c":53.57,"a":53.253231,"v":43034611,"ch":-1.63},{"t":"2026-06-23","o":54.14,"h":54.56,"l":53.87,"c":54.46,"a":54.137968,"v":38690404,"ch":0.74},{"t":"2026-06-22","o":53.53,"h":54.13,"l":53.165,"c":54.06,"a":53.740333,"v":30765618,"ch":1.26},{"t":"2026-06-18","o":54.14,"h":54.25,"l":53.245,"c":53.77,"a":53.069448,"v":39645690,"ch":-1.65},{"t":"2026-06-17","o":55.26,"h":55.36,"l":54.54,"c":54.67,"a":53.957722,"v":38553036,"ch":-1.25},{"t":"2026-06-16","o":55,"h":55.475,"l":54.95,"c":55.36,"a":54.638732,"v":42008394,"ch":-0.34},{"t":"2026-06-15","o":55.2,"h":56.05,"l":55.02,"c":55.55,"a":54.826257,"v":44319055,"ch":-3.48},{"t":"2026-06-12","o":56.79,"h":58.15,"l":56.63,"c":57.55,"a":56.800199,"v":31964734,"ch":0.75},{"t":"2026-06-11","o":58.775,"h":58.99,"l":57.055,"c":57.12,"a":56.375802,"v":40863527,"ch":-1.94},{"t":"2026-06-10","o":57.94,"h":59.04,"l":57.78,"c":58.25,"a":57.491079,"v":36515274,"ch":1.5},{"t":"2026-06-09","o":58.08,"h":58.21,"l":56.81,"c":57.39,"a":56.642284,"v":46026298,"ch":-1.61},{"t":"2026-06-08","o":58.08,"h":58.96,"l":57.97,"c":58.33,"a":57.570037,"v":25717786,"ch":1.14},{"t":"2026-06-05","o":58.665,"h":58.78,"l":57.63,"c":57.67,"a":56.918636,"v":28212971,"ch":-1.84},{"t":"2026-06-04","o":58.5,"h":59.025,"l":58.17,"c":58.75,"a":57.984565,"v":23916327,"ch":0.07},{"t":"2026-06-03","o":58.24,"h":59.375,"l":58.01,"c":58.71,"a":57.945086,"v":46312795,"ch":1.29},{"t":"2026-06-02","o":57.19,"h":58.17,"l":57.08,"c":57.96,"a":57.204858,"v":23842616,"ch":1.15},{"t":"2026-06-01","o":57.025,"h":57.81,"l":56.85,"c":57.3,"a":56.553457,"v":55879350,"ch":1.79},{"t":"2026-05-29","o":56.68,"h":56.79,"l":55.99,"c":56.29,"a":55.556616,"v":32389634,"ch":-1.16},{"t":"2026-05-28","o":57.55,"h":57.68,"l":56.68,"c":56.95,"a":56.208017,"v":46554064,"ch":-0.07},{"t":"2026-05-27","o":57.01,"h":57.5,"l":56.475,"c":56.99,"a":56.247495,"v":48329833,"ch":-1.49},{"t":"2026-05-26","o":58.87,"h":59.57,"l":57.835,"c":57.85,"a":57.096291,"v":38819875,"ch":-2.76},{"t":"2026-05-22","o":58.99,"h":59.61,"l":58.83,"c":59.49,"a":58.714924,"v":42428853,"ch":0.61},{"t":"2026-05-21","o":60.48,"h":60.59,"l":58.715,"c":59.13,"a":58.359614,"v":45851129,"ch":-1.12},{"t":"2026-05-20","o":60.81,"h":61.7,"l":59.675,"c":59.8,"a":59.020885,"v":61776771,"ch":-2.43},{"t":"2026-05-19","o":60.81,"h":61.49,"l":60.295,"c":61.29,"a":60.491472,"v":31111027,"ch":1.17},{"t":"2026-05-18","o":59.125,"h":60.7,"l":58.72,"c":60.58,"a":59.790723,"v":41516591,"ch":1.92},{"t":"2026-05-15","o":58.7,"h":59.47,"l":58.475,"c":59.44,"a":58.665575,"v":33565457,"ch":2.36},{"t":"2026-05-14","o":57.65,"h":58.18,"l":57.505,"c":58.07,"a":57.313424,"v":23486953,"ch":0.76},{"t":"2026-05-13","o":57.47,"h":57.71,"l":56.96,"c":57.63,"a":56.879157,"v":22707191,"ch":0.1},{"t":"2026-05-12","o":57.73,"h":57.84,"l":57.14,"c":57.57,"a":56.819939,"v":36814545,"ch":0.7},{"t":"2026-05-11","o":56.26,"h":57.22,"l":56.24,"c":57.17,"a":56.42515,"v":31943312,"ch":2.64},{"t":"2026-05-08","o":55.85,"h":56.225,"l":55.46,"c":55.7,"a":54.974302,"v":30573489,"ch":-0.45},{"t":"2026-05-07","o":55.87,"h":56.15,"l":55.13,"c":55.95,"a":55.221045,"v":52909857,"ch":-1.84},{"t":"2026-05-06","o":57.29,"h":57.89,"l":56.655,"c":57,"a":56.257365,"v":57907517,"ch":-4.12},{"t":"2026-05-05","o":59.23,"h":59.76,"l":58.89,"c":59.45,"a":58.675445,"v":27041418,"ch":0.1},{"t":"2026-05-04","o":58.73,"h":59.63,"l":58.22,"c":59.39,"a":58.616227,"v":36882957,"ch":0.92},{"t":"2026-05-01","o":59.06,"h":59.6,"l":58.26,"c":58.85,"a":58.083262,"v":35828435,"ch":-1.34},{"t":"2026-04-30","o":58.2,"h":59.835,"l":57.935,"c":59.65,"a":58.872839,"v":35896766,"ch":1.05},{"t":"2026-04-29","o":58.28,"h":59.11,"l":58.06,"c":59.03,"a":58.260917,"v":40616692,"ch":2.29},{"t":"2026-04-28","o":57.72,"h":58.05,"l":57.375,"c":57.71,"a":56.958115,"v":39151281,"ch":1.66},{"t":"2026-04-27","o":57.1,"h":57.68,"l":56.63,"c":56.77,"a":56.030362,"v":33070604.000000004,"ch":-0.18},{"t":"2026-04-24","o":56.77,"h":56.92,"l":56.17,"c":56.87,"a":56.129059,"v":36426744,"ch":-0.19},{"t":"2026-04-23","o":56.89,"h":57.19,"l":56.465,"c":56.98,"a":56.237626,"v":34707172,"ch":0.78},{"t":"2026-04-22","o":56.36,"h":56.78,"l":56.13,"c":56.54,"a":55.803358,"v":40565507,"ch":1.2},{"t":"2026-04-21","o":55.32,"h":55.96,"l":54.92,"c":55.87,"a":55.142088,"v":41299833,"ch":1.45},{"t":"2026-04-20","o":55.1,"h":55.72,"l":54.8,"c":55.07,"a":54.352511,"v":35150037,"ch":0.09},{"t":"2026-04-17","o":54.41,"h":55.16,"l":53.41,"c":55.02,"a":54.303162,"v":90913253,"ch":-2.76},{"t":"2026-04-16","o":55.84,"h":56.875,"l":55.765,"c":56.58,"a":55.842837,"v":31282568,"ch":1.47},{"t":"2026-04-15","o":55.6,"h":56.21,"l":55.27,"c":55.76,"a":55.033521,"v":39551489,"ch":-0.34},{"t":"2026-04-14","o":56.5,"h":56.5,"l":55.405,"c":55.95,"a":55.221045,"v":58830078,"ch":-2.03},{"t":"2026-04-13","o":57.615,"h":57.72,"l":56.645,"c":57.11,"a":56.365932,"v":43100868,"ch":0.3},{"t":"2026-04-10","o":57.17,"h":57.475,"l":56.4,"c":56.94,"a":56.198147,"v":42561689,"ch":-0.68},{"t":"2026-04-09","o":58.2,"h":59.02,"l":57.11,"c":57.33,"a":56.583066,"v":55088507,"ch":-1.24},{"t":"2026-04-08","o":56.68,"h":58.19,"l":56.18,"c":58.05,"a":57.293685,"v":88023628,"ch":-3.51},{"t":"2026-04-07","o":59.81,"h":60.77,"l":59.79,"c":60.16,"a":59.376195,"v":38811700,"ch":0.8},{"t":"2026-04-06","o":59.11,"h":59.69,"l":58.891,"c":59.68,"a":58.902448,"v":25474156,"ch":0.73},{"t":"2026-04-02","o":60.53,"h":61.01,"l":58.98,"c":59.25,"a":58.478051,"v":60400533,"ch":0.47},{"t":"2026-04-01","o":59.72,"h":60.62,"l":58.355,"c":58.97,"a":58.201699,"v":96652895,"ch":-3.74},{"t":"2026-03-31","o":62.04,"h":62.83,"l":60.035,"c":61.26,"a":60.461863,"v":94766929,"ch":-1.13},{"t":"2026-03-30","o":63.13,"h":63.46,"l":61.78,"c":61.96,"a":61.152743,"v":49750120,"ch":-0.96},{"t":"2026-03-27","o":61.53,"h":62.79,"l":61.26,"c":62.56,"a":61.744926,"v":59553212,"ch":1.69},{"t":"2026-03-26","o":60.67,"h":61.86,"l":60.59,"c":61.52,"a":60.718476,"v":54967638,"ch":1.57},{"t":"2026-03-25","o":60.32,"h":61,"l":60.26,"c":60.57,"a":59.780853,"v":42680736,"ch":-0.44},{"t":"2026-03-24","o":59.8,"h":61.47,"l":59.77,"c":60.84,"a":60.047335,"v":51207451,"ch":2.03},{"t":"2026-03-23","o":57.89,"h":59.84,"l":57.66,"c":59.63,"a":58.8531,"v":71027210,"ch":1.2},{"t":"2026-03-20","o":59.555,"h":60.32,"l":59.28,"c":59.31,"a":58.157109,"v":73003414,"ch":-0.08},{"t":"2026-03-19","o":58.87,"h":59.72,"l":58.52,"c":59.36,"a":58.206137,"v":69231382,"ch":1.59},{"t":"2026-03-18","o":58.74,"h":58.97,"l":58.43,"c":58.43,"a":57.294215,"v":42908021,"ch":-0.14},{"t":"2026-03-17","o":58.23,"h":59.05,"l":57.98,"c":58.51,"a":57.37266,"v":40137744,"ch":1.05},{"t":"2026-03-16","o":57.76,"h":58.1,"l":57.27,"c":57.9,"a":56.774517,"v":39474322,"ch":0.35},{"t":"2026-03-13","o":57.5,"h":57.93,"l":57.1,"c":57.7,"a":56.578405,"v":43374633,"ch":0.33},{"t":"2026-03-12","o":57.13,"h":58.215,"l":57.06,"c":57.51,"a":56.392098,"v":69358707,"ch":0.93},{"t":"2026-03-11","o":55.63,"h":57.04,"l":55.54,"c":56.98,"a":55.872401,"v":48743711,"ch":2.48},{"t":"2026-03-10","o":56.055,"h":56.46,"l":55.365,"c":55.6,"a":54.519226,"v":88817874,"ch":-1.28},{"t":"2026-03-09","o":56.84,"h":57.15,"l":55.94,"c":56.32,"a":55.22523,"v":88747415,"ch":-0.44},{"t":"2026-03-06","o":57.15,"h":57.34,"l":56.17,"c":56.57,"a":55.47037,"v":68219040,"ch":0.16},{"t":"2026-03-05","o":56.53,"h":57.06,"l":56.08,"c":56.48,"a":55.38212,"v":85177811,"ch":0.52},{"t":"2026-03-04","o":56.06,"h":56.43,"l":55.325,"c":56.19,"a":55.097757,"v":70732742,"ch":-0.58},{"t":"2026-03-03","o":57.385,"h":57.72,"l":56.05,"c":56.52,"a":55.421342,"v":154770813,"ch":-0.91},{"t":"2026-03-02","o":57.77,"h":57.88,"l":56.27,"c":57.04,"a":55.931234,"v":135633331,"ch":2},{"t":"2026-02-27","o":55.64,"h":56.15,"l":54.925,"c":55.92,"a":54.833005,"v":59071460,"ch":1.58},{"t":"2026-02-26","o":54.37,"h":55.67,"l":54.12,"c":55.05,"a":53.979917,"v":47033507,"ch":0.33},{"t":"2026-02-25","o":55.3,"h":55.37,"l":54.185,"c":54.87,"a":53.803416,"v":36207494,"ch":-0.42},{"t":"2026-02-24","o":55.11,"h":55.22,"l":54.4,"c":55.1,"a":54.028945,"v":42921656,"ch":-0.09},{"t":"2026-02-23","o":55.035,"h":55.93,"l":54.865,"c":55.15,"a":54.077973,"v":44013472,"ch":0.49},{"t":"2026-02-20","o":55,"h":55.285,"l":54.51,"c":54.88,"a":53.813221,"v":50833496,"ch":-0.54},{"t":"2026-02-19","o":55.46,"h":55.88,"l":54.925,"c":55.18,"a":54.10739,"v":62513522,"ch":0.73},{"t":"2026-02-18","o":54.53,"h":54.86,"l":54.22,"c":54.78,"a":53.715165,"v":59196116,"ch":1.92},{"t":"2026-02-17","o":54.56,"h":54.905,"l":53.18,"c":53.75,"a":52.705187,"v":50499593,"ch":-1.1},{"t":"2026-02-13","o":53.94,"h":54.575,"l":53.81,"c":54.35,"a":53.293524,"v":48392131,"ch":0.69},{"t":"2026-02-12","o":54.94,"h":55.24,"l":53.76,"c":53.98,"a":52.930716,"v":67427841,"ch":-1.82},{"t":"2026-02-11","o":54.28,"h":55.11,"l":54.25,"c":54.98,"a":53.911278,"v":57349665,"ch":2.61},{"t":"2026-02-10","o":53.77,"h":53.79,"l":53.24,"c":53.58,"a":52.538491,"v":32145991.000000004,"ch":-0.11},{"t":"2026-02-09","o":53.205,"h":53.72,"l":52.975,"c":53.64,"a":52.597325,"v":38798501,"ch":0.73},{"t":"2026-02-06","o":52.5,"h":53.415,"l":52.36,"c":53.25,"a":52.214906,"v":41669571,"ch":1.99},{"t":"2026-02-05","o":52.26,"h":52.49,"l":51.435,"c":52.21,"a":51.195122,"v":54235648,"ch":-1.17},{"t":"2026-02-04","o":51.82,"h":52.96,"l":51.82,"c":52.83,"a":51.80307,"v":78149891,"ch":2.25},{"t":"2026-02-03","o":50.24,"h":51.78,"l":50.02,"c":51.67,"a":50.665619,"v":83754106,"ch":3.24},{"t":"2026-02-02","o":50.1,"h":50.51,"l":49.77,"c":50.05,"a":49.077109,"v":61479856,"ch":-1.96},{"t":"2026-01-30","o":50.36,"h":51.085,"l":49.875,"c":51.05,"a":50.05767,"v":74039404,"ch":1.07},{"t":"2026-01-29","o":51.15,"h":51.73,"l":50.48,"c":50.51,"a":49.528167,"v":77520650,"ch":0.92},{"t":"2026-01-28","o":49.97,"h":50.14,"l":49.56,"c":50.05,"a":49.077109,"v":41890386,"ch":0.77},{"t":"2026-01-27","o":49.39,"h":49.815,"l":49.16,"c":49.67,"a":48.704495,"v":39840271,"ch":0.91},{"t":"2026-01-26","o":49.865,"h":49.89,"l":48.95,"c":49.22,"a":48.263243,"v":40122625,"ch":0.06},{"t":"2026-01-23","o":49.52,"h":49.89,"l":49.09,"c":49.19,"a":48.233826,"v":51431167,"ch":0.57},{"t":"2026-01-22","o":48.62,"h":49,"l":48.42,"c":48.91,"a":47.959269,"v":50869509,"ch":0.33},{"t":"2026-01-21","o":48.29,"h":49.05,"l":48.29,"c":48.75,"a":47.802379,"v":58996037,"ch":2.42},{"t":"2026-01-20","o":48.09,"h":48.31,"l":47.5,"c":47.6,"a":46.674733,"v":50178699,"ch":-0.19},{"t":"2026-01-16","o":47.56,"h":47.805,"l":47.485,"c":47.69,"a":46.762983,"v":30796285,"ch":0.17},{"t":"2026-01-15","o":47.63,"h":48.07,"l":47.27,"c":47.61,"a":46.684538,"v":49328793,"ch":-0.94},{"t":"2026-01-14","o":47.25,"h":48.65,"l":47.18,"c":48.06,"a":47.125791,"v":80750152,"ch":2.26},{"t":"2026-01-13","o":46.73,"h":47.39,"l":46.68,"c":47,"a":46.086396,"v":50469235,"ch":1.42},{"t":"2026-01-12","o":46.75,"h":46.805,"l":46.1,"c":46.34,"a":45.439225,"v":28264436,"ch":-0.71},{"t":"2026-01-09","o":46.75,"h":46.88,"l":46.505,"c":46.67,"a":45.762811,"v":38839945,"ch":0.26},{"t":"2026-01-08","o":45.32,"h":46.85,"l":45.22,"c":46.55,"a":45.645143,"v":51451021,"ch":3.15},{"t":"2026-01-07","o":45.82,"h":45.82,"l":45.08,"c":45.13,"a":44.252746,"v":42739166,"ch":-1.12},{"t":"2026-01-06","o":46.995,"h":47.06,"l":45.531,"c":45.64,"a":44.752832,"v":69568225,"ch":-2.67},{"t":"2026-01-05","o":47.16,"h":47.32,"l":45.75,"c":46.89,"a":45.978534,"v":94961037,"ch":2.72},{"t":"2026-01-02","o":44.72,"h":45.78,"l":44.49,"c":45.65,"a":44.762638,"v":31935524,"ch":2.1},{"t":"2025-12-31","o":44.93,"h":45.02,"l":44.57,"c":44.71,"a":43.84091,"v":16965922,"ch":-0.56},{"t":"2025-12-30","o":44.8,"h":45.088,"l":44.8,"c":44.96,"a":44.08605,"v":18654743,"ch":0.76},{"t":"2025-12-29","o":44.51,"h":44.74,"l":44.29,"c":44.62,"a":43.752659,"v":31352054,"ch":0.95},{"t":"2025-12-26","o":44.32,"h":44.435,"l":43.99,"c":44.2,"a":43.340823,"v":17884483,"ch":-0.38},{"t":"2025-12-24","o":44.415,"h":44.555,"l":44.31,"c":44.37,"a":43.507519,"v":11293864,"ch":-0.29},{"t":"2025-12-23","o":44.37,"h":44.55,"l":44.22,"c":44.5,"a":43.634992,"v":19137538,"ch":0.66},{"t":"2025-12-22","o":44.14,"h":44.485,"l":44.09,"c":44.21,"a":43.350629,"v":23707420,"ch":1.04},{"t":"2025-12-19","o":44.25,"h":44.53,"l":44.025,"c":44.13,"a":42.90642,"v":31959550,"ch":0},{"t":"2025-12-18","o":44.65,"h":44.71,"l":43.98,"c":44.13,"a":42.90642,"v":29920197,"ch":-1.45},{"t":"2025-12-17","o":44.13,"h":44.88,"l":44.06,"c":44.78,"a":43.538397,"v":43375286,"ch":2.21},{"t":"2025-12-16","o":44.83,"h":44.85,"l":43.77,"c":43.81,"a":42.595292,"v":49312410,"ch":-3.05},{"t":"2025-12-15","o":45.61,"h":45.61,"l":44.82,"c":45.19,"a":43.937029,"v":27521554,"ch":-0.7},{"t":"2025-12-12","o":46.045,"h":46.235,"l":45.39,"c":45.51,"a":44.248157,"v":33161150.999999996,"ch":-0.98},{"t":"2025-12-11","o":45.9,"h":46.245,"l":45.84,"c":45.96,"a":44.68568,"v":25827244,"ch":-0.48},{"t":"2025-12-10","o":45.84,"h":46.265,"l":45.625,"c":46.18,"a":44.89958,"v":26255067,"ch":1.05},{"t":"2025-12-09","o":45.5,"h":46.08,"l":45.46,"c":45.7,"a":44.432889,"v":20917429,"ch":0.62},{"t":"2025-12-08","o":45.66,"h":45.92,"l":45.27,"c":45.42,"a":44.160652,"v":27891927,"ch":-1.09},{"t":"2025-12-05","o":46.03,"h":46.66,"l":45.91,"c":45.92,"a":44.646789,"v":22164390,"ch":-0.41},{"t":"2025-12-04","o":45.89,"h":46.183,"l":45.755,"c":46.11,"a":44.831521,"v":23799698,"ch":0.42},{"t":"2025-12-03","o":45.375,"h":45.995,"l":45.31,"c":45.915,"a":44.641928,"v":30173970,"ch":1.87},{"t":"2025-12-02","o":45.59,"h":45.59,"l":44.843,"c":45.07,"a":43.820357,"v":33304920.000000004,"ch":-1.29},{"t":"2025-12-01","o":45.29,"h":45.91,"l":45.255,"c":45.66,"a":44.393998,"v":31150072,"ch":0.96},{"t":"2025-11-28","o":44.665,"h":45.418,"l":44.598,"c":45.225,"a":43.971059,"v":16666626,"ch":1.31},{"t":"2025-11-26","o":44.295,"h":44.958,"l":44.255,"c":44.64,"a":43.402279,"v":26611030,"ch":0.76},{"t":"2025-11-25","o":44.235,"h":44.48,"l":43.938,"c":44.305,"a":43.076568,"v":29298924,"ch":-0.63},{"t":"2025-11-24","o":44.66,"h":44.725,"l":43.895,"c":44.585,"a":43.348804,"v":33681798,"ch":-0.28},{"t":"2025-11-21","o":44.505,"h":44.905,"l":44.035,"c":44.71,"a":43.470338,"v":39317220,"ch":0.63},{"t":"2025-11-20","o":45.17,"h":45.783,"l":44.395,"c":44.43,"a":43.198102,"v":41630046,"ch":-1.13},{"t":"2025-11-19","o":44.725,"h":45.083,"l":44.41,"c":44.94,"a":43.693961,"v":41062738,"ch":-1.3},{"t":"2025-11-18","o":44.975,"h":45.65,"l":44.85,"c":45.53,"a":44.267602,"v":34839908,"ch":0.8},{"t":"2025-11-17","o":45.955,"h":45.97,"l":44.99,"c":45.17,"a":43.917584,"v":37447338,"ch":-1.83},{"t":"2025-11-14","o":45.48,"h":46.11,"l":44.908,"c":46.01,"a":44.734294,"v":34179728,"ch":1.7},{"t":"2025-11-13","o":45.27,"h":45.65,"l":45.038,"c":45.24,"a":43.985643,"v":32243820,"ch":0.25},{"t":"2025-11-12","o":45.455,"h":45.665,"l":45.06,"c":45.125,"a":43.873832,"v":29863294,"ch":-1.4},{"t":"2025-11-11","o":45.445,"h":46.085,"l":45.41,"c":45.765,"a":44.496087,"v":38752756,"ch":1.31},{"t":"2025-11-10","o":44.885,"h":45.28,"l":44.303,"c":45.175,"a":43.922445,"v":31264530,"ch":0.9},{"t":"2025-11-07","o":44.29,"h":44.873,"l":44.168,"c":44.77,"a":43.528675,"v":35458420,"ch":1.44},{"t":"2025-11-06","o":43.775,"h":44.55,"l":43.775,"c":44.135,"a":42.911281,"v":32155414,"ch":0.97},{"t":"2025-11-05","o":43.6,"h":44.195,"l":43.543,"c":43.71,"a":42.498065,"v":23857158,"ch":0.26},{"t":"2025-11-04","o":43.53,"h":43.715,"l":43.185,"c":43.595,"a":42.386254,"v":29477614,"ch":-1.08}]}