{"status":200,"data":[{"t":"2026-11-03","o":57.36,"h":57.47,"l":56.96,"c":57.19,"v":30447455,"a":57.19,"ch":-0.64},{"t":"2026-11-02","o":56.96,"h":57.695,"l":56.87,"c":57.56,"a":57.56,"v":41202485,"ch":1.86},{"t":"2026-10-30","o":57.19,"h":57.2,"l":56.33,"c":56.51,"a":56.51,"v":37064777,"ch":-0.76},{"t":"2026-10-29","o":56.72,"h":57.23,"l":56.67,"c":56.94,"a":56.94,"v":32915764.000000004,"ch":1.44},{"t":"2026-10-28","o":55.84,"h":56.275,"l":55.805,"c":56.13,"a":56.13,"v":25187795,"ch":0.45},{"t":"2026-10-27","o":56.27,"h":56.32,"l":55.745,"c":55.88,"a":55.88,"v":27310450,"ch":-0.25},{"t":"2026-10-26","o":56,"h":56.35,"l":55.98,"c":56.02,"a":56.02,"v":23038193,"ch":0.21},{"t":"2026-10-23","o":56.19,"h":56.35,"l":55.805,"c":55.9,"a":55.9,"v":28569871,"ch":-1.32},{"t":"2026-10-22","o":55.83,"h":56.67,"l":55.815,"c":56.65,"a":56.65,"v":32580922,"ch":1.09},{"t":"2026-10-21","o":56.06,"h":56.145,"l":55.64,"c":56.04,"a":56.04,"v":28271895,"ch":0.57},{"t":"2026-10-20","o":55.19,"h":55.925,"l":55.17,"c":55.72,"a":55.72,"v":20622339,"ch":1.2},{"t":"2026-10-19","o":55.36,"h":55.5,"l":55.03,"c":55.06,"a":55.06,"v":29241965,"ch":-0.83},{"t":"2026-10-16","o":55.63,"h":56.03,"l":55.19,"c":55.52,"a":55.52,"v":42292786,"ch":0.45},{"t":"2026-10-15","o":54.92,"h":55.37,"l":54.59,"c":55.27,"a":55.27,"v":43727169,"ch":1.38},{"t":"2026-10-14","o":54.2,"h":54.52,"l":54.015,"c":54.52,"a":54.52,"v":43876334,"ch":-0.55},{"t":"2026-10-13","o":55.42,"h":55.645,"l":54.64,"c":54.82,"a":54.82,"v":44198701,"ch":-0.42},{"t":"2026-10-12","o":54.86,"h":55.17,"l":54.83,"c":55.05,"a":55.05,"v":19490387,"ch":0.58},{"t":"2026-10-09","o":54.25,"h":54.82,"l":54.21,"c":54.73,"a":54.73,"v":35262203,"ch":0.92},{"t":"2026-10-08","o":53.48,"h":54.34,"l":53.47,"c":54.23,"a":54.23,"v":46822365,"ch":0.89},{"t":"2026-10-07","o":53.53,"h":53.82,"l":53.41,"c":53.75,"a":53.75,"v":35716029,"ch":-0.48},{"t":"2026-10-06","o":53.97,"h":54.3,"l":53.88,"c":54.01,"a":54.01,"v":21624441,"ch":0.24},{"t":"2026-10-05","o":53.5,"h":53.97,"l":53.3,"c":53.88,"a":53.88,"v":28583099,"ch":0.73},{"t":"2026-10-02","o":53.54,"h":53.755,"l":53.21,"c":53.49,"a":53.49,"v":30160298,"ch":0.06},{"t":"2026-10-01","o":53.25,"h":53.615,"l":52.81,"c":53.46,"a":53.46,"v":40769547,"ch":0.11},{"t":"2026-09-30","o":53.99,"h":54.025,"l":53.37,"c":53.4,"a":53.4,"v":55572958,"ch":-1.13},{"t":"2026-09-29","o":54.17,"h":54.345,"l":53.72,"c":54.01,"a":54.01,"v":52992378,"ch":-0.33},{"t":"2026-09-28","o":54.67,"h":54.725,"l":54.14,"c":54.19,"a":54.19,"v":39315134,"ch":-1.19},{"t":"2026-09-25","o":54.625,"h":54.885,"l":54.31,"c":54.84,"a":54.84,"v":28784131,"ch":0.57},{"t":"2026-09-24","o":54.61,"h":54.815,"l":54.25,"c":54.53,"a":54.53,"v":28613405,"ch":-0.02},{"t":"2026-09-23","o":54.5,"h":55.081,"l":54.46,"c":54.54,"a":54.54,"v":42409808,"ch":-0.47},{"t":"2026-09-22","o":56,"h":56.05,"l":54.55,"c":54.8,"a":54.8,"v":69378569,"ch":-1.97},{"t":"2026-09-21","o":56.05,"h":56.205,"l":55.72,"c":55.9,"a":55.9,"v":30640758,"ch":0.42},{"t":"2026-09-18","o":55.66,"h":55.98,"l":55.46,"c":55.86,"a":55.663463,"v":36017922,"ch":-0.04},{"t":"2026-09-17","o":56.27,"h":56.4,"l":55.56,"c":55.88,"a":55.683393,"v":29191320,"ch":-0.09},{"t":"2026-09-16","o":56.82,"h":56.85,"l":55.44,"c":55.93,"a":55.733217,"v":53072797,"ch":-1.62},{"t":"2026-09-15","o":56.97,"h":56.99,"l":56.46,"c":56.85,"a":56.64998,"v":30169969,"ch":-0.32},{"t":"2026-09-14","o":57.34,"h":57.57,"l":56.76,"c":57.03,"a":56.829346,"v":38162426,"ch":-0.38},{"t":"2026-09-11","o":57.44,"h":57.615,"l":56.955,"c":57.25,"a":57.048572,"v":34705631,"ch":0.67},{"t":"2026-09-10","o":56.91,"h":57.11,"l":56.69,"c":56.87,"a":56.669909,"v":25355091,"ch":-0.33},{"t":"2026-09-09","o":57.13,"h":57.33,"l":56.73,"c":57.06,"a":56.859241,"v":27523005,"ch":-0.42},{"t":"2026-09-08","o":57.705,"h":57.82,"l":57.26,"c":57.3,"a":57.098397,"v":38239199,"ch":-1.38},{"t":"2026-09-04","o":58.04,"h":58.38,"l":57.915,"c":58.1,"a":57.895582,"v":26361489,"ch":-0.79},{"t":"2026-09-03","o":58,"h":58.6,"l":57.99,"c":58.56,"a":58.353963,"v":32670451,"ch":1.56},{"t":"2026-09-02","o":57.38,"h":58.226,"l":57.32,"c":57.66,"a":57.45713,"v":31324726,"ch":0.8},{"t":"2026-09-01","o":57.61,"h":57.98,"l":57.13,"c":57.2,"a":56.998748,"v":32401547,"ch":-0.88},{"t":"2026-08-31","o":57.86,"h":57.925,"l":57.69,"c":57.71,"a":57.506954,"v":25215699,"ch":-0.67},{"t":"2026-08-28","o":57.98,"h":58.41,"l":57.92,"c":58.1,"a":57.895582,"v":25142604,"ch":0.38},{"t":"2026-08-27","o":57.91,"h":58.23,"l":57.73,"c":57.88,"a":57.676356,"v":26088711,"ch":-0.65},{"t":"2026-08-26","o":58.25,"h":58.38,"l":58.02,"c":58.26,"a":58.055019,"v":20054032,"ch":-0.09},{"t":"2026-08-25","o":58.19,"h":58.36,"l":57.87,"c":58.31,"a":58.104843,"v":23685140,"ch":0.15},{"t":"2026-08-24","o":57.7,"h":58.376,"l":57.64,"c":58.22,"a":58.01516,"v":31462888,"ch":1.29},{"t":"2026-08-21","o":57.32,"h":57.695,"l":57.245,"c":57.48,"a":57.277763,"v":27277760,"ch":0.93},{"t":"2026-08-20","o":57.47,"h":57.655,"l":56.91,"c":56.95,"a":56.749628,"v":30704196,"ch":-0.92},{"t":"2026-08-19","o":57.88,"h":58.2,"l":57.42,"c":57.48,"a":57.277763,"v":35648257,"ch":-0.62},{"t":"2026-08-18","o":57.73,"h":57.98,"l":57.565,"c":57.84,"a":57.636497,"v":25389365,"ch":0.45},{"t":"2026-08-17","o":57.96,"h":58.265,"l":57.55,"c":57.58,"a":57.377411,"v":45636699,"ch":-1},{"t":"2026-08-14","o":58.22,"h":58.29,"l":58.06,"c":58.16,"a":57.955371,"v":28130143,"ch":-0.17},{"t":"2026-08-13","o":58.19,"h":58.305,"l":57.75,"c":58.26,"a":58.055019,"v":23193475,"ch":0.59},{"t":"2026-08-12","o":57.83,"h":58,"l":57.68,"c":57.92,"a":57.716215,"v":18531736,"ch":0.21},{"t":"2026-08-11","o":57.78,"h":58.095,"l":57.715,"c":57.8,"a":57.596637,"v":19797010,"ch":-0.02},{"t":"2026-08-10","o":57.54,"h":58.02,"l":57.455,"c":57.81,"a":57.606602,"v":26070835,"ch":0.36},{"t":"2026-08-07","o":57.61,"h":57.79,"l":57.34,"c":57.6,"a":57.397341,"v":20816712,"ch":-0.36},{"t":"2026-08-06","o":58.38,"h":58.38,"l":57.59,"c":57.81,"a":57.606602,"v":27704214,"ch":-0.33},{"t":"2026-08-05","o":58.18,"h":58.405,"l":57.8,"c":58,"a":57.795934,"v":34275586,"ch":0.21},{"t":"2026-08-04","o":57.22,"h":58.015,"l":57.19,"c":57.88,"a":57.676356,"v":31466059,"ch":0.87},{"t":"2026-08-03","o":57.29,"h":57.55,"l":57,"c":57.38,"a":57.178115,"v":31019439,"ch":0.77},{"t":"2026-07-31","o":56.81,"h":57.12,"l":56.69,"c":56.94,"a":56.739663,"v":32543466.000000004,"ch":-0.11},{"t":"2026-07-30","o":56.82,"h":57.05,"l":56.185,"c":57,"a":56.799452,"v":33193785,"ch":0.56},{"t":"2026-07-29","o":57.29,"h":57.47,"l":56.585,"c":56.68,"a":56.480578,"v":49038768,"ch":-1.6},{"t":"2026-07-28","o":57.13,"h":57.6,"l":56.95,"c":57.6,"a":57.397341,"v":34204441,"ch":1.27},{"t":"2026-07-27","o":56.76,"h":57.13,"l":56.585,"c":56.88,"a":56.679874,"v":29805892,"ch":1.01},{"t":"2026-07-24","o":55.83,"h":56.38,"l":55.69,"c":56.31,"a":56.11188,"v":32212936,"ch":0.86},{"t":"2026-07-23","o":55.68,"h":55.86,"l":55.45,"c":55.83,"a":55.633569,"v":24311041,"ch":-0.39},{"t":"2026-07-22","o":56.14,"h":56.275,"l":55.91,"c":56.05,"a":55.852795,"v":25430855,"ch":-0.11},{"t":"2026-07-21","o":55.99,"h":56.335,"l":55.72,"c":56.11,"a":55.912583,"v":26398953,"ch":0.12},{"t":"2026-07-20","o":56.3,"h":56.38,"l":55.89,"c":56.04,"a":55.84283,"v":38162632,"ch":-0.39},{"t":"2026-07-17","o":56.43,"h":56.935,"l":56.12,"c":56.26,"a":56.062056,"v":42881769,"ch":-0.86},{"t":"2026-07-16","o":56.76,"h":56.84,"l":56.385,"c":56.75,"a":56.550332,"v":27591219,"ch":0.34},{"t":"2026-07-15","o":56.3,"h":56.815,"l":56.18,"c":56.56,"a":56.361,"v":49425446,"ch":0.68},{"t":"2026-07-14","o":55.6,"h":56.8,"l":55.59,"c":56.18,"a":55.982337,"v":43208810,"ch":0.2},{"t":"2026-07-13","o":55.98,"h":56.16,"l":55.605,"c":56.07,"a":55.872724,"v":33390997,"ch":0.65},{"t":"2026-07-10","o":55.99,"h":56.03,"l":55.36,"c":55.71,"a":55.513991,"v":24046315,"ch":0.31},{"t":"2026-07-09","o":55.07,"h":55.69,"l":54.97,"c":55.54,"a":55.344589,"v":26542037,"ch":1.04},{"t":"2026-07-08","o":55.79,"h":55.8,"l":54.95,"c":54.97,"a":54.776594,"v":41648111,"ch":-1.93},{"t":"2026-07-07","o":56.305,"h":56.59,"l":56.01,"c":56.05,"a":55.852795,"v":27116509,"ch":-0.16},{"t":"2026-07-06","o":55.845,"h":56.16,"l":55.575,"c":56.14,"a":55.942478,"v":32043701,"ch":0.93},{"t":"2026-07-02","o":55.28,"h":55.64,"l":55.005,"c":55.62,"a":55.424307,"v":46285176,"ch":1.53},{"t":"2026-07-01","o":53.825,"h":55.08,"l":53.75,"c":54.78,"a":54.587263,"v":47809756,"ch":2.18},{"t":"2026-06-30","o":53.66,"h":53.85,"l":53.395,"c":53.61,"a":53.421379,"v":27725303,"ch":-0.2},{"t":"2026-06-29","o":53.7,"h":54.025,"l":53.68,"c":53.72,"a":53.530992,"v":31628022,"ch":0.28},{"t":"2026-06-26","o":53.56,"h":53.94,"l":53.2,"c":53.57,"a":53.38152,"v":26643042,"ch":0.22},{"t":"2026-06-25","o":53.92,"h":54.68,"l":53.4,"c":53.45,"a":53.261942,"v":31709920,"ch":-0.5},{"t":"2026-06-24","o":53.86,"h":54.1,"l":53.54,"c":53.72,"a":53.530992,"v":30809613,"ch":-0.3},{"t":"2026-06-23","o":53.63,"h":54.025,"l":53.49,"c":53.88,"a":53.690429,"v":33375254,"ch":0.34},{"t":"2026-06-22","o":53.615,"h":54.02,"l":53.57,"c":53.7,"a":53.511063,"v":27962782,"ch":0.59},{"t":"2026-06-18","o":54.55,"h":54.61,"l":53.46,"c":53.57,"a":53.195095,"v":37816814,"ch":-0.89},{"t":"2026-06-17","o":54.29,"h":54.89,"l":53.9,"c":54.05,"a":53.671736,"v":49571885,"ch":-0.55},{"t":"2026-06-16","o":54.005,"h":54.43,"l":53.845,"c":54.35,"a":53.969637,"v":37478299,"ch":1.47},{"t":"2026-06-15","o":53.76,"h":53.97,"l":53.48,"c":53.56,"a":53.185165,"v":37492394,"ch":0.41},{"t":"2026-06-12","o":52.96,"h":53.55,"l":52.81,"c":53.34,"a":52.966705,"v":51023311,"ch":1.37},{"t":"2026-06-11","o":52.345,"h":52.77,"l":52.04,"c":52.62,"a":52.251744,"v":41295635,"ch":0.75},{"t":"2026-06-10","o":52.495,"h":52.81,"l":52.21,"c":52.23,"a":51.864473,"v":31128419,"ch":-0.44},{"t":"2026-06-09","o":52.18,"h":52.7,"l":52.035,"c":52.46,"a":52.092864,"v":41695110,"ch":0.94},{"t":"2026-06-08","o":52.24,"h":52.47,"l":51.96,"c":51.97,"a":51.606293,"v":39102711,"ch":-0.63},{"t":"2026-06-05","o":52.375,"h":52.475,"l":52.06,"c":52.3,"a":51.933983,"v":42101717,"ch":0.21},{"t":"2026-06-04","o":51.54,"h":52.3,"l":51.48,"c":52.19,"a":51.824753,"v":57368132,"ch":2.59},{"t":"2026-06-03","o":51.14,"h":51.155,"l":50.52,"c":50.87,"a":50.513991,"v":44906667,"ch":-1.15},{"t":"2026-06-02","o":51.23,"h":51.66,"l":50.98,"c":51.46,"a":51.099862,"v":30988845,"ch":0.06},{"t":"2026-06-01","o":51.225,"h":51.598,"l":51.19,"c":51.43,"a":51.070072,"v":34507616,"ch":-0.29},{"t":"2026-05-29","o":51.28,"h":51.79,"l":51.17,"c":51.58,"a":51.219022,"v":34240301,"ch":0.6},{"t":"2026-05-28","o":51.19,"h":51.5,"l":51.02,"c":51.27,"a":50.911192,"v":40574472,"ch":-0.29},{"t":"2026-05-27","o":51.74,"h":51.99,"l":51.3,"c":51.42,"a":51.060142,"v":45241810,"ch":-0.83},{"t":"2026-05-26","o":52,"h":52.23,"l":51.72,"c":51.85,"a":51.487133,"v":24530155,"ch":-0.17},{"t":"2026-05-22","o":51.9,"h":52.17,"l":51.84,"c":51.94,"a":51.576503,"v":23315083,"ch":0.41},{"t":"2026-05-21","o":51.46,"h":51.83,"l":51.21,"c":51.73,"a":51.367972,"v":33344220,"ch":0.14},{"t":"2026-05-20","o":51.23,"h":51.71,"l":50.78,"c":51.66,"a":51.298462,"v":42148379,"ch":1.1},{"t":"2026-05-19","o":51.63,"h":51.79,"l":51.05,"c":51.1,"a":50.742381,"v":35956275,"ch":-1.24},{"t":"2026-05-18","o":51.01,"h":51.8,"l":50.97,"c":51.74,"a":51.377902,"v":32974643,"ch":1.25},{"t":"2026-05-15","o":51.32,"h":51.495,"l":51.035,"c":51.1,"a":50.742381,"v":29789776,"ch":-0.37},{"t":"2026-05-14","o":51.27,"h":51.49,"l":51.095,"c":51.29,"a":50.931052,"v":37059716,"ch":0.59},{"t":"2026-05-13","o":51.14,"h":51.325,"l":50.955,"c":50.99,"a":50.633151,"v":33440154.999999996,"ch":-1.14},{"t":"2026-05-12","o":51.18,"h":51.7,"l":50.81,"c":51.58,"a":51.219022,"v":44193716,"ch":0.78},{"t":"2026-05-11","o":51.26,"h":51.46,"l":50.955,"c":51.18,"a":50.821822,"v":30759160,"ch":-0.12},{"t":"2026-05-08","o":51.68,"h":51.74,"l":51.135,"c":51.24,"a":50.881402,"v":29627685,"ch":-0.6},{"t":"2026-05-07","o":51.78,"h":52.08,"l":51.42,"c":51.55,"a":51.189232,"v":36983126,"ch":-0.56},{"t":"2026-05-06","o":51.92,"h":52.235,"l":51.775,"c":51.84,"a":51.477203,"v":39084589,"ch":0.48},{"t":"2026-05-05","o":51.57,"h":51.77,"l":51.38,"c":51.59,"a":51.228952,"v":27419583,"ch":0.02},{"t":"2026-05-04","o":51.78,"h":52.19,"l":51.49,"c":51.58,"a":51.219022,"v":44456298,"ch":-0.65},{"t":"2026-05-01","o":52.4,"h":52.61,"l":51.92,"c":51.92,"a":51.556643,"v":39618174,"ch":-0.4},{"t":"2026-04-30","o":51.51,"h":52.25,"l":51.2,"c":52.13,"a":51.765173,"v":31406439,"ch":0.4},{"t":"2026-04-29","o":52.13,"h":52.3,"l":51.7,"c":51.92,"a":51.556643,"v":22153115,"ch":0.14},{"t":"2026-04-28","o":52.2,"h":52.395,"l":51.8,"c":51.85,"a":51.487133,"v":24337454,"ch":0.08},{"t":"2026-04-27","o":51.31,"h":51.9,"l":51.27,"c":51.81,"a":51.447413,"v":25764327,"ch":0.76},{"t":"2026-04-24","o":51.58,"h":51.67,"l":51.32,"c":51.42,"a":51.060142,"v":27225299,"ch":-0.73},{"t":"2026-04-23","o":52.08,"h":52.166,"l":51.3,"c":51.8,"a":51.437483,"v":44647944,"ch":-0.79},{"t":"2026-04-22","o":52.48,"h":52.645,"l":52.07,"c":52.21,"a":51.844613,"v":31838385,"ch":-0.17},{"t":"2026-04-21","o":52.71,"h":53.19,"l":52.2,"c":52.3,"a":51.933983,"v":34150095,"ch":-0.63},{"t":"2026-04-20","o":52.335,"h":52.76,"l":52.26,"c":52.63,"a":52.261674,"v":26160648,"ch":0.38},{"t":"2026-04-17","o":52.37,"h":52.98,"l":52.3,"c":52.43,"a":52.063074,"v":45183382,"ch":0.77},{"t":"2026-04-16","o":52.09,"h":52.41,"l":51.915,"c":52.03,"a":51.665873,"v":25431953,"ch":-0.27},{"t":"2026-04-15","o":52.07,"h":52.33,"l":51.82,"c":52.17,"a":51.804893,"v":33804684,"ch":0.75},{"t":"2026-04-14","o":51.51,"h":51.91,"l":51.44,"c":51.78,"a":51.417622,"v":36498429,"ch":0.23},{"t":"2026-04-13","o":50.5,"h":51.67,"l":50.42,"c":51.66,"a":51.298462,"v":33635867,"ch":1.75},{"t":"2026-04-10","o":51.23,"h":51.29,"l":50.64,"c":50.77,"a":50.414691,"v":35427511,"ch":-1.09},{"t":"2026-04-09","o":50.94,"h":51.54,"l":50.795,"c":51.33,"a":50.970772,"v":30330506,"ch":0.25},{"t":"2026-04-08","o":51.19,"h":51.48,"l":50.96,"c":51.2,"a":50.841682,"v":48175438,"ch":2.65},{"t":"2026-04-07","o":49.62,"h":50.02,"l":49.5,"c":49.88,"a":49.530919,"v":31750045,"ch":0},{"t":"2026-04-06","o":49.51,"h":50.005,"l":49.45,"c":49.88,"a":49.530919,"v":27345833,"ch":0.71},{"t":"2026-04-02","o":48.825,"h":49.81,"l":48.6,"c":49.53,"a":49.183369,"v":39519845,"ch":0.18},{"t":"2026-04-01","o":49.8,"h":49.85,"l":49.14,"c":49.44,"a":49.093999,"v":61558255,"ch":0.14},{"t":"2026-03-31","o":48.92,"h":49.46,"l":48.51,"c":49.37,"a":49.024489,"v":85361932,"ch":2.09},{"t":"2026-03-30","o":48.23,"h":48.72,"l":48.09,"c":48.36,"a":48.021557,"v":58128933,"ch":1.15},{"t":"2026-03-27","o":48.79,"h":48.835,"l":47.67,"c":47.81,"a":47.475406,"v":64823893.99999999,"ch":-2.53},{"t":"2026-03-26","o":49.11,"h":49.49,"l":48.875,"c":49.05,"a":48.706728,"v":45035730,"ch":-0.59},{"t":"2026-03-25","o":49.59,"h":49.95,"l":48.99,"c":49.34,"a":48.994699,"v":40438797,"ch":0.12},{"t":"2026-03-24","o":48.8,"h":49.59,"l":48.78,"c":49.28,"a":48.935118,"v":43296378,"ch":0.02},{"t":"2026-03-23","o":49.7,"h":49.86,"l":49.22,"c":49.27,"a":48.925188,"v":81044813,"ch":0.9},{"t":"2026-03-20","o":48.955,"h":49.34,"l":48.79,"c":49.08,"a":48.486786,"v":82914015,"ch":0.18},{"t":"2026-03-19","o":48.77,"h":49.18,"l":48.52,"c":48.99,"a":48.397874,"v":58374008,"ch":0.04},{"t":"2026-03-18","o":49.37,"h":49.71,"l":48.92,"c":48.97,"a":48.378116,"v":49239115,"ch":-1.19},{"t":"2026-03-17","o":49.695,"h":50.19,"l":49.51,"c":49.56,"a":48.960985,"v":46974021,"ch":0.53},{"t":"2026-03-16","o":49.25,"h":49.745,"l":49.11,"c":49.3,"a":48.704127,"v":45720120,"ch":0.84},{"t":"2026-03-13","o":49.11,"h":49.46,"l":48.845,"c":48.89,"a":48.299083,"v":47595176,"ch":0.12},{"t":"2026-03-12","o":48.98,"h":49.22,"l":48.79,"c":48.83,"a":48.239808,"v":67871737,"ch":-1.63},{"t":"2026-03-11","o":49.98,"h":50.12,"l":49.224,"c":49.64,"a":49.040018,"v":56301182,"ch":-0.84},{"t":"2026-03-10","o":50.33,"h":50.69,"l":49.75,"c":50.06,"a":49.454941,"v":70834225,"ch":-0.54},{"t":"2026-03-09","o":49.92,"h":50.52,"l":49.18,"c":50.33,"a":49.721678,"v":78178657,"ch":-0.47},{"t":"2026-03-06","o":50.44,"h":50.615,"l":49.75,"c":50.57,"a":49.958777,"v":75632744,"ch":-1.29},{"t":"2026-03-05","o":51.24,"h":51.82,"l":50.905,"c":51.23,"a":50.6108,"v":58432340,"ch":-0.52},{"t":"2026-03-04","o":51.33,"h":51.65,"l":51.075,"c":51.5,"a":50.877536,"v":51472435,"ch":0.57},{"t":"2026-03-03","o":50.29,"h":51.55,"l":50.08,"c":51.21,"a":50.591042,"v":94738726,"ch":-0.18},{"t":"2026-03-02","o":50.605,"h":51.63,"l":50.46,"c":51.3,"a":50.679954,"v":70107181,"ch":-0.25},{"t":"2026-02-27","o":51.88,"h":52.06,"l":51.01,"c":51.43,"a":50.808383,"v":81998723,"ch":-2.04},{"t":"2026-02-26","o":52.07,"h":52.655,"l":51.98,"c":52.5,"a":51.86545,"v":60884262,"ch":1.21},{"t":"2026-02-25","o":51.24,"h":51.89,"l":51.17,"c":51.87,"a":51.243064,"v":47652805,"ch":1.75},{"t":"2026-02-24","o":50.45,"h":51.18,"l":50.235,"c":50.98,"a":50.363822,"v":64114146.00000001,"ch":0.49},{"t":"2026-02-23","o":52.185,"h":52.47,"l":50.64,"c":50.73,"a":50.116843,"v":94600356,"ch":-3.35},{"t":"2026-02-20","o":52.04,"h":52.495,"l":51.72,"c":52.49,"a":51.855571,"v":52934136,"ch":0.65},{"t":"2026-02-19","o":52.14,"h":52.38,"l":51.74,"c":52.15,"a":51.51968,"v":47344380,"ch":-0.84},{"t":"2026-02-18","o":52.345,"h":52.78,"l":52.275,"c":52.59,"a":51.954362,"v":45224038,"ch":0.75},{"t":"2026-02-17","o":51.815,"h":52.41,"l":51.815,"c":52.2,"a":51.569076,"v":54064715,"ch":1.06},{"t":"2026-02-13","o":51.545,"h":51.93,"l":51.25,"c":51.65,"a":51.025723,"v":56449294,"ch":-0.08},{"t":"2026-02-12","o":52.9,"h":53.11,"l":51.43,"c":51.69,"a":51.06524,"v":94645070,"ch":-1.99},{"t":"2026-02-11","o":53.67,"h":53.93,"l":52.69,"c":52.74,"a":52.102549,"v":60339943,"ch":-1.51},{"t":"2026-02-10","o":53.7,"h":54.255,"l":53.115,"c":53.55,"a":52.902759,"v":57920792,"ch":-0.72},{"t":"2026-02-09","o":54.08,"h":54.39,"l":53.9,"c":53.94,"a":53.288045,"v":31699883,"ch":-0.59},{"t":"2026-02-06","o":53.83,"h":54.345,"l":53.83,"c":54.26,"a":53.604177,"v":53073812,"ch":1.82},{"t":"2026-02-05","o":53.94,"h":54.06,"l":53.18,"c":53.29,"a":52.645901,"v":64474987,"ch":-1.24},{"t":"2026-02-04","o":53.51,"h":54.18,"l":53.4,"c":53.96,"a":53.307803,"v":59506374,"ch":0.8},{"t":"2026-02-03","o":53.72,"h":54.165,"l":53.16,"c":53.53,"a":52.883001,"v":66887063.99999999,"ch":-0.93},{"t":"2026-02-02","o":53.445,"h":54.09,"l":53.195,"c":54.03,"a":53.376957,"v":48031482,"ch":1.1},{"t":"2026-01-30","o":53.38,"h":53.655,"l":53.02,"c":53.44,"a":52.794088,"v":42767032,"ch":-0.21},{"t":"2026-01-29","o":53.32,"h":53.63,"l":52.99,"c":53.55,"a":52.902759,"v":51975433,"ch":1.06},{"t":"2026-01-28","o":52.93,"h":53.21,"l":52.76,"c":52.99,"a":52.349527,"v":45450809,"ch":-0.02},{"t":"2026-01-27","o":53.315,"h":53.425,"l":52.84,"c":53,"a":52.359406,"v":38633654,"ch":-0.77},{"t":"2026-01-26","o":53.1,"h":53.55,"l":53.09,"c":53.41,"a":52.764451,"v":31072708,"ch":0.64},{"t":"2026-01-23","o":53.49,"h":53.51,"l":52.88,"c":53.07,"a":52.42856,"v":47057521,"ch":-1.38},{"t":"2026-01-22","o":53.65,"h":54.05,"l":53.635,"c":53.81,"a":53.159616,"v":46919268,"ch":0.65},{"t":"2026-01-21","o":53.37,"h":53.825,"l":53.24,"c":53.46,"a":52.813847,"v":49360284,"ch":0.49},{"t":"2026-01-20","o":53.61,"h":54.11,"l":53.1,"c":53.2,"a":52.556989,"v":57030827,"ch":-2.28},{"t":"2026-01-16","o":54.37,"h":54.76,"l":54.285,"c":54.44,"a":53.782002,"v":44363154,"ch":0.13},{"t":"2026-01-15","o":54.22,"h":54.7,"l":54.21,"c":54.37,"a":53.712848,"v":48490757,"ch":0.41},{"t":"2026-01-14","o":54.05,"h":54.18,"l":53.69,"c":54.15,"a":53.495507,"v":59754619,"ch":-0.15},{"t":"2026-01-13","o":55.15,"h":55.23,"l":54.15,"c":54.23,"a":53.57454,"v":77045093,"ch":-1.92},{"t":"2026-01-12","o":55.03,"h":55.36,"l":54.84,"c":55.29,"a":54.621728,"v":42021640,"ch":-0.79},{"t":"2026-01-09","o":55.98,"h":56.16,"l":55.72,"c":55.73,"a":55.05641,"v":29544907,"ch":-0.3},{"t":"2026-01-08","o":55.45,"h":56.25,"l":55.41,"c":55.9,"a":55.224355,"v":35358279,"ch":0.52},{"t":"2026-01-07","o":56.23,"h":56.34,"l":55.54,"c":55.61,"a":54.93786,"v":44720867,"ch":-1.4},{"t":"2026-01-06","o":56.035,"h":56.515,"l":55.99,"c":56.4,"a":55.718312,"v":38950782,"ch":0.48},{"t":"2026-01-05","o":54.82,"h":56.51,"l":54.82,"c":56.13,"a":55.451575,"v":58044124,"ch":2.18},{"t":"2026-01-02","o":54.83,"h":54.995,"l":54.34,"c":54.93,"a":54.266079,"v":36087135,"ch":0.29},{"t":"2025-12-31","o":55.22,"h":55.26,"l":54.75,"c":54.77,"a":54.108013,"v":22996209,"ch":-0.74},{"t":"2025-12-30","o":55.395,"h":55.395,"l":55.14,"c":55.18,"a":54.513058,"v":16160855.999999998,"ch":-0.25},{"t":"2025-12-29","o":55.59,"h":55.68,"l":55.26,"c":55.32,"a":54.651365,"v":34223838,"ch":-0.54},{"t":"2025-12-26","o":55.71,"h":55.795,"l":55.44,"c":55.62,"a":54.947739,"v":20410062,"ch":-0.2},{"t":"2025-12-24","o":55.51,"h":55.889,"l":55.405,"c":55.73,"a":55.05641,"v":15685769,"ch":0.54},{"t":"2025-12-23","o":55.31,"h":55.56,"l":55.31,"c":55.43,"a":54.760036,"v":24732900,"ch":0.2},{"t":"2025-12-22","o":54.75,"h":55.44,"l":54.74,"c":55.32,"a":54.651365,"v":37987770,"ch":1.23},{"t":"2025-12-19","o":54.56,"h":55.02,"l":54.56,"c":54.84,"a":53.988702,"v":46595291,"ch":0.55},{"t":"2025-12-18","o":54.77,"h":55.015,"l":54.355,"c":54.54,"a":53.693359,"v":35021622,"ch":-0.16},{"t":"2025-12-17","o":54.8,"h":55.07,"l":54.58,"c":54.63,"a":53.781962,"v":41112402,"ch":-0.02},{"t":"2025-12-16","o":55.04,"h":55.16,"l":54.48,"c":54.64,"a":53.791806,"v":37342295,"ch":-0.64},{"t":"2025-12-15","o":55.18,"h":55.305,"l":54.82,"c":54.99,"a":54.136373,"v":35356839,"ch":0.07},{"t":"2025-12-12","o":55.16,"h":55.208,"l":54.71,"c":54.95,"a":54.096994,"v":64428933,"ch":0.15},{"t":"2025-12-11","o":53.96,"h":54.98,"l":53.93,"c":54.87,"a":54.018236,"v":51786521,"ch":1.82},{"t":"2025-12-10","o":53.28,"h":54.08,"l":53.21,"c":53.89,"a":53.053449,"v":45437522,"ch":1.14},{"t":"2025-12-09","o":53.5,"h":53.95,"l":53.25,"c":53.28,"a":52.452918,"v":46335395,"ch":-0.37},{"t":"2025-12-08","o":53.7,"h":53.71,"l":53.28,"c":53.48,"a":52.649813,"v":31164191,"ch":-0.37},{"t":"2025-12-05","o":53.54,"h":53.93,"l":53.45,"c":53.68,"a":52.846709,"v":28532323,"ch":0.04},{"t":"2025-12-04","o":53.59,"h":53.91,"l":53.47,"c":53.66,"a":52.827019,"v":33678672,"ch":0.21},{"t":"2025-12-03","o":52.94,"h":53.6,"l":52.875,"c":53.55,"a":52.718727,"v":32017952,"ch":1.34},{"t":"2025-12-02","o":52.99,"h":53.14,"l":52.64,"c":52.84,"a":52.019748,"v":29771514,"ch":-0.09},{"t":"2025-12-01","o":53.07,"h":53.4,"l":52.84,"c":52.89,"a":52.068972,"v":29296267,"ch":-0.83},{"t":"2025-11-28","o":53.1,"h":53.55,"l":53.03,"c":53.33,"a":52.502142,"v":16136126,"ch":0.72},{"t":"2025-11-26","o":52.67,"h":53.15,"l":52.6,"c":52.95,"a":52.128041,"v":35268452,"ch":0.78},{"t":"2025-11-25","o":52.11,"h":52.66,"l":51.91,"c":52.54,"a":51.724405,"v":50989805,"ch":1.25},{"t":"2025-11-24","o":51.735,"h":51.97,"l":51.325,"c":51.89,"a":51.084496,"v":43789147,"ch":0.43},{"t":"2025-11-21","o":51.46,"h":51.965,"l":51.135,"c":51.67,"a":50.867911,"v":68942896,"ch":1.1},{"t":"2025-11-20","o":52.03,"h":52.385,"l":51.08,"c":51.11,"a":50.316604,"v":70096374,"ch":-0.87},{"t":"2025-11-19","o":51.38,"h":51.645,"l":51.19,"c":51.56,"a":50.759618,"v":46003923,"ch":0.37},{"t":"2025-11-18","o":51.28,"h":51.747,"l":51.145,"c":51.37,"a":50.572568,"v":66043642.00000001,"ch":-0.16},{"t":"2025-11-17","o":52.47,"h":52.49,"l":51.252,"c":51.45,"a":50.651326,"v":70048477,"ch":-1.91},{"t":"2025-11-14","o":52.81,"h":52.81,"l":52.27,"c":52.45,"a":51.635802,"v":46154645,"ch":-1},{"t":"2025-11-13","o":53.57,"h":53.76,"l":52.88,"c":52.98,"a":52.157575,"v":50455272,"ch":-1.29},{"t":"2025-11-12","o":53.22,"h":53.885,"l":53.22,"c":53.67,"a":52.836864,"v":46052714,"ch":0.86},{"t":"2025-11-11","o":53.07,"h":53.338,"l":52.88,"c":53.21,"a":52.384005,"v":29995846,"ch":0.45},{"t":"2025-11-10","o":52.93,"h":53.15,"l":52.65,"c":52.97,"a":52.14773,"v":42010615,"ch":0.36},{"t":"2025-11-07","o":52.28,"h":52.8,"l":52.09,"c":52.78,"a":51.96068,"v":46218724,"ch":0.71},{"t":"2025-11-06","o":52.51,"h":52.7,"l":52.17,"c":52.41,"a":51.596423,"v":42625669,"ch":-0.36},{"t":"2025-11-05","o":52.49,"h":52.82,"l":52.18,"c":52.6,"a":51.783474,"v":38036340,"ch":0.34},{"t":"2025-11-04","o":51.945,"h":52.54,"l":51.835,"c":52.42,"a":51.606268,"v":44675196,"ch":0.52}]}