{"status":200,"data":[{"t":"2026-11-03","o":89.9,"h":90.24,"l":88.9,"c":88.95,"v":22566808,"a":88.95,"ch":-2.07},{"t":"2026-11-02","o":89.84,"h":90.99,"l":89.74,"c":90.83,"a":90.83,"v":24882418,"ch":1.58},{"t":"2026-10-30","o":89.952,"h":90.38,"l":89.175,"c":89.42,"a":89.42,"v":27706366,"ch":1.41},{"t":"2026-10-29","o":87.83,"h":88.245,"l":87.395,"c":88.18,"a":88.18,"v":15100613,"ch":1.54},{"t":"2026-10-28","o":86.43,"h":87.08,"l":86.364,"c":86.84,"a":86.84,"v":13264142,"ch":-0.36},{"t":"2026-10-27","o":87.37,"h":87.62,"l":87,"c":87.15,"a":87.15,"v":12855118,"ch":-0.92},{"t":"2026-10-26","o":88.08,"h":88.77,"l":87.6,"c":87.96,"a":87.96,"v":13642675,"ch":-0.34},{"t":"2026-10-23","o":89.59,"h":89.945,"l":88.06,"c":88.26,"a":88.26,"v":19855530,"ch":-1.92},{"t":"2026-10-22","o":87.98,"h":89.99,"l":87.86,"c":89.99,"a":89.99,"v":22936124,"ch":3.31},{"t":"2026-10-21","o":87.08,"h":87.51,"l":86.91,"c":87.11,"a":87.11,"v":13369186,"ch":-0.73},{"t":"2026-10-20","o":87.81,"h":88.335,"l":87.49,"c":87.75,"a":87.75,"v":15614524,"ch":0.62},{"t":"2026-10-19","o":86.85,"h":87.55,"l":86.83,"c":87.21,"a":87.21,"v":13979071,"ch":-0.47},{"t":"2026-10-16","o":87.34,"h":87.86,"l":87.19,"c":87.62,"a":87.62,"v":23317381,"ch":1.08},{"t":"2026-10-15","o":87.69,"h":88.475,"l":86.595,"c":86.68,"a":86.68,"v":23942220,"ch":0.72},{"t":"2026-10-14","o":84.8,"h":86.065,"l":84.61,"c":86.06,"a":86.06,"v":14143977,"ch":2.22},{"t":"2026-10-13","o":85.02,"h":85.12,"l":84.11,"c":84.19,"a":84.19,"v":9977796,"ch":-0.26},{"t":"2026-10-12","o":83.58,"h":84.41,"l":83.385,"c":84.41,"a":84.41,"v":7273605,"ch":1.17},{"t":"2026-10-09","o":82.958,"h":83.535,"l":82.958,"c":83.43,"a":83.43,"v":7702358,"ch":0.01},{"t":"2026-10-08","o":82.092,"h":83.635,"l":82.02,"c":83.42,"a":83.42,"v":14596680,"ch":2.11},{"t":"2026-10-07","o":82.08,"h":82.3,"l":81.69,"c":81.7,"a":81.7,"v":9432651,"ch":-0.12},{"t":"2026-10-06","o":81.07,"h":82.025,"l":81.03,"c":81.8,"a":81.8,"v":12007835,"ch":0.94},{"t":"2026-10-05","o":80.51,"h":81.04,"l":80.1,"c":81.04,"a":81.04,"v":9131298,"ch":0.63},{"t":"2026-10-02","o":80.47,"h":80.74,"l":80.13,"c":80.53,"a":80.53,"v":9316544,"ch":0.25},{"t":"2026-10-01","o":80.57,"h":80.66,"l":80.145,"c":80.33,"a":80.33,"v":12824134,"ch":-0.33},{"t":"2026-09-30","o":82.16,"h":82.3,"l":80.57,"c":80.6,"a":80.6,"v":11362654,"ch":-1.53},{"t":"2026-09-29","o":81.585,"h":81.87,"l":81.29,"c":81.85,"a":81.85,"v":14435756,"ch":-0.52},{"t":"2026-09-28","o":81.81,"h":82.505,"l":81.55,"c":82.28,"a":82.28,"v":14003998,"ch":0.27},{"t":"2026-09-25","o":81.41,"h":82.16,"l":81.33,"c":82.06,"a":82.06,"v":8496303,"ch":0.44},{"t":"2026-09-24","o":82.91,"h":83.08,"l":81.7,"c":81.7,"a":81.7,"v":10583167,"ch":-0.89},{"t":"2026-09-23","o":82.66,"h":82.975,"l":82.25,"c":82.43,"a":82.43,"v":10645924,"ch":-0.36},{"t":"2026-09-22","o":82.46,"h":82.9,"l":82.29,"c":82.73,"a":82.73,"v":9812934,"ch":0.99},{"t":"2026-09-21","o":82.095,"h":82.31,"l":81.73,"c":81.92,"a":81.92,"v":8564192,"ch":-0.41},{"t":"2026-09-18","o":83.14,"h":83.195,"l":82.8,"c":82.8,"a":82.2594,"v":10629737,"ch":-0.83},{"t":"2026-09-17","o":83.51,"h":83.715,"l":83,"c":83.49,"a":82.944895,"v":7635627,"ch":0.19},{"t":"2026-09-16","o":83.68,"h":84.06,"l":83.315,"c":83.33,"a":82.78594,"v":9648355,"ch":-0.48},{"t":"2026-09-15","o":83.995,"h":84.07,"l":83.565,"c":83.73,"a":83.183328,"v":14382288,"ch":-0.82},{"t":"2026-09-14","o":84.38,"h":84.885,"l":84.25,"c":84.42,"a":83.868823,"v":10520254,"ch":1.25},{"t":"2026-09-11","o":83.51,"h":83.69,"l":83.04,"c":83.38,"a":82.835613,"v":10836906,"ch":0.35},{"t":"2026-09-10","o":83.37,"h":83.81,"l":83.06,"c":83.09,"a":82.547507,"v":10349529,"ch":0.05},{"t":"2026-09-09","o":83.51,"h":83.52,"l":82.85,"c":83.05,"a":82.507768,"v":12246887,"ch":-1.15},{"t":"2026-09-08","o":84.28,"h":84.57,"l":83.81,"c":84.02,"a":83.471435,"v":13546347,"ch":-0.66},{"t":"2026-09-04","o":84.82,"h":85.3,"l":84.535,"c":84.58,"a":84.027778,"v":9904156,"ch":-0.8},{"t":"2026-09-03","o":85.37,"h":85.645,"l":84.78,"c":85.26,"a":84.703339,"v":10265945,"ch":-0.32},{"t":"2026-09-02","o":85.37,"h":86.08,"l":85.04,"c":85.53,"a":84.971576,"v":8445238,"ch":0.33},{"t":"2026-09-01","o":85.51,"h":86.16,"l":85.15,"c":85.25,"a":84.693404,"v":9353794,"ch":0.32},{"t":"2026-08-31","o":85.35,"h":85.35,"l":84.9,"c":84.98,"a":84.425167,"v":7012595,"ch":-0.55},{"t":"2026-08-28","o":85.5,"h":85.605,"l":85.21,"c":85.45,"a":84.892098,"v":6809306,"ch":0.43},{"t":"2026-08-27","o":85.31,"h":85.855,"l":85.065,"c":85.08,"a":84.524514,"v":8495980,"ch":-1.38},{"t":"2026-08-26","o":86.62,"h":86.685,"l":86.25,"c":86.27,"a":85.706744,"v":7317379,"ch":-0.29},{"t":"2026-08-25","o":86.86,"h":87.01,"l":86.245,"c":86.52,"a":85.955112,"v":7022996,"ch":-1.06},{"t":"2026-08-24","o":86.45,"h":87.465,"l":86.45,"c":87.45,"a":86.87904,"v":9108098,"ch":1.7},{"t":"2026-08-21","o":85.6,"h":86.01,"l":85.28,"c":85.99,"a":85.428573,"v":11194148,"ch":0.79},{"t":"2026-08-20","o":85.2,"h":86,"l":85,"c":85.32,"a":84.762947,"v":11495323,"ch":-1.41},{"t":"2026-08-19","o":85.72,"h":87.19,"l":85.72,"c":86.54,"a":85.974982,"v":11244297,"ch":1.12},{"t":"2026-08-18","o":85.76,"h":86.19,"l":85.13,"c":85.58,"a":85.021249,"v":10663176,"ch":1.06},{"t":"2026-08-17","o":85.36,"h":85.61,"l":84.59,"c":84.68,"a":84.127126,"v":10513381,"ch":-1.64},{"t":"2026-08-14","o":86,"h":86.3,"l":85.82,"c":86.09,"a":85.52792,"v":6970193,"ch":0.1},{"t":"2026-08-13","o":85.61,"h":86.2,"l":85.51,"c":86,"a":85.438507,"v":10352933,"ch":1.08},{"t":"2026-08-12","o":84.085,"h":85.13,"l":84.01,"c":85.08,"a":84.524514,"v":6448307,"ch":0.46},{"t":"2026-08-11","o":84.62,"h":84.98,"l":84.345,"c":84.69,"a":84.13706,"v":7358402,"ch":-0.31},{"t":"2026-08-10","o":84.66,"h":85.045,"l":84.33,"c":84.95,"a":84.395363,"v":6917535,"ch":-0.2},{"t":"2026-08-07","o":84.5,"h":85.21,"l":84.25,"c":85.12,"a":84.564253,"v":5690651,"ch":0.01},{"t":"2026-08-06","o":86.31,"h":86.41,"l":84.685,"c":85.11,"a":84.554318,"v":8275988,"ch":-0.26},{"t":"2026-08-05","o":85.74,"h":85.88,"l":84.79,"c":85.33,"a":84.772882,"v":7739064,"ch":-0.05},{"t":"2026-08-04","o":84.29,"h":85.43,"l":83.86,"c":85.37,"a":84.812621,"v":13262075,"ch":0.6},{"t":"2026-08-03","o":85.92,"h":86.34,"l":84.63,"c":84.86,"a":84.30595,"v":12592512,"ch":-0.22},{"t":"2026-07-31","o":84.85,"h":85.43,"l":84.325,"c":85.05,"a":84.49471,"v":11382923,"ch":-0.49},{"t":"2026-07-30","o":86,"h":86.09,"l":84.985,"c":85.47,"a":84.911968,"v":16609082.999999998,"ch":-2.16},{"t":"2026-07-29","o":86.34,"h":87.875,"l":86.34,"c":87.36,"a":86.789628,"v":14869133,"ch":0.34},{"t":"2026-07-28","o":87.07,"h":88.78,"l":86.925,"c":87.06,"a":86.491587,"v":22253034,"ch":1.99},{"t":"2026-07-27","o":84.42,"h":85.765,"l":84.377,"c":85.36,"a":84.802686,"v":12244255,"ch":1.46},{"t":"2026-07-24","o":83.37,"h":84.28,"l":83.16,"c":84.13,"a":83.580716,"v":9634563,"ch":1.11},{"t":"2026-07-23","o":83.2,"h":83.69,"l":82.81,"c":83.21,"a":82.666723,"v":10351056,"ch":-1.39},{"t":"2026-07-22","o":84.578,"h":85.015,"l":84.07,"c":84.38,"a":83.829084,"v":6545689,"ch":0.38},{"t":"2026-07-21","o":84.43,"h":84.6,"l":83.915,"c":84.06,"a":83.511173,"v":7388015,"ch":-0.94},{"t":"2026-07-20","o":85.135,"h":85.399,"l":84.56,"c":84.86,"a":84.30595,"v":8571138,"ch":-0.39},{"t":"2026-07-17","o":86.79,"h":87.43,"l":84.755,"c":85.19,"a":84.633796,"v":15692309,"ch":-0.72},{"t":"2026-07-16","o":84.14,"h":85.815,"l":84.04,"c":85.81,"a":85.249748,"v":12146533,"ch":2.8},{"t":"2026-07-15","o":83.1,"h":84.22,"l":82.97,"c":83.47,"a":82.925026,"v":7387833,"ch":0.06},{"t":"2026-07-14","o":84.51,"h":84.735,"l":83.345,"c":83.42,"a":82.875352,"v":7871374,"ch":-1.38},{"t":"2026-07-13","o":84.55,"h":85.54,"l":84.375,"c":84.59,"a":84.037713,"v":8118929,"ch":0.56},{"t":"2026-07-10","o":83.24,"h":84.19,"l":83.17,"c":84.12,"a":83.570782,"v":8305379,"ch":1.11},{"t":"2026-07-09","o":83.55,"h":83.835,"l":83.11,"c":83.2,"a":82.656788,"v":11322072,"ch":-1.41},{"t":"2026-07-08","o":85.17,"h":85.3,"l":84.35,"c":84.39,"a":83.839019,"v":10998508,"ch":-0.55},{"t":"2026-07-07","o":85.52,"h":85.958,"l":84.45,"c":84.86,"a":84.30595,"v":13234972,"ch":0.9},{"t":"2026-07-06","o":84.8,"h":85.1,"l":83.315,"c":84.1,"a":83.550912,"v":13176602,"ch":-1.05},{"t":"2026-07-02","o":83.75,"h":85.135,"l":83.75,"c":84.99,"a":84.435102,"v":16706935.999999998,"ch":2.03},{"t":"2026-07-01","o":83.095,"h":83.33,"l":82.77,"c":83.3,"a":82.756136,"v":12210125,"ch":0.28},{"t":"2026-06-30","o":83.99,"h":84.09,"l":82.95,"c":83.07,"a":82.527637,"v":12752469,"ch":-1.54},{"t":"2026-06-29","o":84.905,"h":85.075,"l":84.045,"c":84.37,"a":83.819149,"v":10163763,"ch":-0.4},{"t":"2026-06-26","o":84.65,"h":85.219,"l":84.445,"c":84.71,"a":84.15693,"v":11372122,"ch":0.92},{"t":"2026-06-25","o":83.95,"h":84.99,"l":83.7,"c":83.94,"a":83.391957,"v":12078009,"ch":-0.59},{"t":"2026-06-24","o":84.035,"h":84.81,"l":83.82,"c":84.44,"a":83.888692,"v":11294898,"ch":0.86},{"t":"2026-06-23","o":83.62,"h":83.84,"l":83.025,"c":83.72,"a":83.173393,"v":14963338,"ch":1.87},{"t":"2026-06-22","o":82.66,"h":83.14,"l":82.15,"c":82.18,"a":81.643448,"v":11243604,"ch":-0.66},{"t":"2026-06-18","o":83.835,"h":83.89,"l":83.125,"c":83.3,"a":82.185696,"v":10447036,"ch":-0.45},{"t":"2026-06-17","o":85.19,"h":85.39,"l":83.355,"c":83.68,"a":82.560613,"v":18015155,"ch":-2.23},{"t":"2026-06-16","o":85.79,"h":86.35,"l":85.09,"c":85.59,"a":84.445063,"v":9364404,"ch":0.13},{"t":"2026-06-15","o":85.472,"h":85.77,"l":85.13,"c":85.48,"a":84.336535,"v":10980243,"ch":-0.4},{"t":"2026-06-12","o":85.46,"h":85.86,"l":85.12,"c":85.82,"a":84.671986,"v":9363020,"ch":0.65},{"t":"2026-06-11","o":85.675,"h":85.96,"l":85.2,"c":85.27,"a":84.129344,"v":18013563,"ch":-0.26},{"t":"2026-06-10","o":84.76,"h":85.615,"l":84.4,"c":85.49,"a":84.346401,"v":13134113,"ch":1.65},{"t":"2026-06-09","o":83.18,"h":84.59,"l":83.04,"c":84.1,"a":82.974995,"v":12440595,"ch":1.24},{"t":"2026-06-08","o":82.97,"h":83.49,"l":82.93,"c":83.07,"a":81.958773,"v":9544493,"ch":-0.44},{"t":"2026-06-05","o":82.59,"h":84.39,"l":82.44,"c":83.44,"a":82.323824,"v":17021495,"ch":1.71},{"t":"2026-06-04","o":83.34,"h":83.61,"l":81.835,"c":82.04,"a":80.942551,"v":12184720,"ch":-0.15},{"t":"2026-06-03","o":81.79,"h":82.72,"l":81.65,"c":82.16,"a":81.060946,"v":14750322,"ch":0.4},{"t":"2026-06-02","o":81.92,"h":82.29,"l":81.48,"c":81.83,"a":80.735361,"v":15723446,"ch":-0.24},{"t":"2026-06-01","o":82.505,"h":82.635,"l":81.68,"c":82.03,"a":80.932685,"v":20246671,"ch":-1.06},{"t":"2026-05-29","o":83.97,"h":84.095,"l":82.85,"c":82.91,"a":81.800913,"v":13011260,"ch":-1.8},{"t":"2026-05-28","o":84.86,"h":84.95,"l":84.365,"c":84.43,"a":83.30058,"v":6414608,"ch":-0.18},{"t":"2026-05-27","o":84.02,"h":85.16,"l":83.895,"c":84.58,"a":83.448574,"v":12224694,"ch":1.14},{"t":"2026-05-26","o":84.79,"h":84.89,"l":83.525,"c":83.63,"a":82.511282,"v":9477329,"ch":-1.38},{"t":"2026-05-22","o":84.72,"h":85.12,"l":84.435,"c":84.8,"a":83.665631,"v":7890527,"ch":0.17},{"t":"2026-05-21","o":84.56,"h":84.77,"l":83.44,"c":84.66,"a":83.527504,"v":13185649,"ch":-1.01},{"t":"2026-05-20","o":85.58,"h":86.065,"l":84.81,"c":85.52,"a":84.375999,"v":14035023,"ch":-0.66},{"t":"2026-05-19","o":85.82,"h":86.695,"l":85.16,"c":86.09,"a":84.938375,"v":12232979,"ch":0.22},{"t":"2026-05-18","o":84.75,"h":85.94,"l":84.68,"c":85.9,"a":84.750916,"v":11634810,"ch":1.49},{"t":"2026-05-15","o":85.53,"h":85.59,"l":84.505,"c":84.64,"a":83.507771,"v":12229979,"ch":-0.4},{"t":"2026-05-14","o":84.95,"h":85.26,"l":84.79,"c":84.98,"a":83.843223,"v":6627820,"ch":0.31},{"t":"2026-05-13","o":84.2,"h":85.255,"l":84.135,"c":84.72,"a":83.586701,"v":10463186,"ch":0.33},{"t":"2026-05-12","o":83.71,"h":85.02,"l":83.21,"c":84.44,"a":83.310447,"v":16104963.999999998,"ch":1.28},{"t":"2026-05-11","o":84.08,"h":84.29,"l":82.825,"c":83.37,"a":82.25476,"v":11062689,"ch":-0.96},{"t":"2026-05-08","o":84.53,"h":84.8,"l":84.155,"c":84.18,"a":83.053925,"v":10323780,"ch":0.24},{"t":"2026-05-07","o":83.93,"h":84.295,"l":83.145,"c":83.98,"a":82.8566,"v":10116915,"ch":-0.31},{"t":"2026-05-06","o":84.335,"h":84.505,"l":83.84,"c":84.24,"a":83.113122,"v":11530091,"ch":0.21},{"t":"2026-05-05","o":83.48,"h":84.46,"l":83.27,"c":84.06,"a":82.93553,"v":10891521,"ch":0.62},{"t":"2026-05-04","o":83.535,"h":84.35,"l":83.135,"c":83.54,"a":82.422486,"v":12599107,"ch":-0.75},{"t":"2026-05-01","o":84.72,"h":85.056,"l":83.74,"c":84.17,"a":83.044058,"v":13320047,"ch":-0.17},{"t":"2026-04-30","o":83.29,"h":84.44,"l":83.18,"c":84.31,"a":83.182186,"v":15360194,"ch":1.68},{"t":"2026-04-29","o":82.76,"h":83.235,"l":82.465,"c":82.92,"a":81.81078,"v":12096916,"ch":-0.19},{"t":"2026-04-28","o":83.6,"h":83.65,"l":82.615,"c":83.08,"a":81.968639,"v":10170436,"ch":0.9},{"t":"2026-04-27","o":83.097,"h":83.34,"l":82.27,"c":82.34,"a":81.238538,"v":11126128,"ch":-1.07},{"t":"2026-04-24","o":83.76,"h":83.86,"l":82.95,"c":83.23,"a":82.116633,"v":10852669,"ch":-0.3},{"t":"2026-04-23","o":82.36,"h":83.655,"l":82.36,"c":83.48,"a":82.363289,"v":12354447,"ch":1.67},{"t":"2026-04-22","o":82.09,"h":82.51,"l":81.845,"c":82.11,"a":81.011615,"v":9138450,"ch":0.33},{"t":"2026-04-21","o":82.34,"h":82.45,"l":81.735,"c":81.84,"a":80.745227,"v":8710389,"ch":-0.67},{"t":"2026-04-20","o":82.55,"h":82.95,"l":82.075,"c":82.39,"a":81.287869,"v":9430765,"ch":-0.08},{"t":"2026-04-17","o":81.32,"h":82.54,"l":81.15,"c":82.46,"a":81.356933,"v":12252142,"ch":1.26},{"t":"2026-04-16","o":80.99,"h":81.795,"l":80.87,"c":81.43,"a":80.340711,"v":13278977,"ch":0.46},{"t":"2026-04-15","o":81.225,"h":81.32,"l":80.455,"c":81.06,"a":79.975661,"v":10893650,"ch":-0.5},{"t":"2026-04-14","o":81.055,"h":81.75,"l":80.71,"c":81.47,"a":80.380176,"v":11577702,"ch":-0.1},{"t":"2026-04-13","o":82.135,"h":82.27,"l":81.065,"c":81.55,"a":80.459106,"v":9981187,"ch":-1},{"t":"2026-04-10","o":83.38,"h":83.41,"l":82.14,"c":82.37,"a":81.268137,"v":12097038,"ch":-1.29},{"t":"2026-04-09","o":82.24,"h":83.639,"l":82.06,"c":83.45,"a":82.33369,"v":11716168,"ch":0.81},{"t":"2026-04-08","o":81.245,"h":82.8,"l":80.97,"c":82.78,"a":81.672652,"v":12645906,"ch":1.87},{"t":"2026-04-07","o":82.46,"h":82.535,"l":81.1,"c":81.26,"a":80.172985,"v":13331211,"ch":-1.69},{"t":"2026-04-06","o":81.86,"h":82.685,"l":81.61,"c":82.66,"a":81.554258,"v":9796731,"ch":0.94},{"t":"2026-04-02","o":81.71,"h":81.98,"l":81.16,"c":81.89,"a":80.794558,"v":20709754,"ch":0.53},{"t":"2026-04-01","o":81.72,"h":81.865,"l":80.92,"c":81.46,"a":80.37031,"v":29643423,"ch":-0.63},{"t":"2026-03-31","o":82,"h":82.27,"l":81.145,"c":81.98,"a":80.883354,"v":19522738,"ch":0.12},{"t":"2026-03-30","o":81.905,"h":82.605,"l":81.63,"c":81.88,"a":80.784692,"v":15855677,"ch":0.12},{"t":"2026-03-27","o":81.27,"h":82.315,"l":80.99,"c":81.78,"a":80.686029,"v":25942474,"ch":0.79},{"t":"2026-03-26","o":81.48,"h":82.23,"l":81.065,"c":81.14,"a":80.054591,"v":14148373,"ch":-0.45},{"t":"2026-03-25","o":81.425,"h":81.63,"l":80.51,"c":81.51,"a":80.419641,"v":17648244,"ch":0.49},{"t":"2026-03-24","o":80.8,"h":82.026,"l":80.63,"c":81.11,"a":80.024992,"v":14830405,"ch":-0.09},{"t":"2026-03-23","o":81.78,"h":81.83,"l":80.98,"c":81.18,"a":80.094056,"v":21027372,"ch":0.43},{"t":"2026-03-20","o":82.11,"h":82.31,"l":81.06,"c":81.29,"a":79.753773,"v":20895845,"ch":-0.83},{"t":"2026-03-19","o":82.62,"h":83,"l":81.83,"c":81.97,"a":80.420923,"v":18581346,"ch":-0.81},{"t":"2026-03-18","o":84.01,"h":84.03,"l":82.6,"c":82.64,"a":81.078261,"v":19412677,"ch":-2.43},{"t":"2026-03-17","o":85.4,"h":85.675,"l":84.64,"c":84.7,"a":83.099331,"v":12225076,"ch":-0.33},{"t":"2026-03-16","o":85.21,"h":85.46,"l":84.815,"c":84.98,"a":83.374039,"v":12882773,"ch":0.28},{"t":"2026-03-13","o":84.71,"h":85.11,"l":84.56,"c":84.74,"a":83.138575,"v":13103773,"ch":0.58},{"t":"2026-03-12","o":83.92,"h":84.965,"l":83.69,"c":84.25,"a":82.657835,"v":17862062,"ch":-0.4},{"t":"2026-03-11","o":85.55,"h":85.605,"l":84.205,"c":84.59,"a":82.99141,"v":18432222,"ch":-1.32},{"t":"2026-03-10","o":85.69,"h":86.485,"l":85.16,"c":85.72,"a":84.100055,"v":18864878,"ch":-0.29},{"t":"2026-03-09","o":85.27,"h":86.16,"l":84.8,"c":85.97,"a":84.34533,"v":20729345,"ch":0.22},{"t":"2026-03-06","o":84.92,"h":85.85,"l":84.62,"c":85.78,"a":84.158921,"v":25859667,"ch":0.43},{"t":"2026-03-05","o":86.34,"h":86.44,"l":85.06,"c":85.41,"a":83.795913,"v":33740475,"ch":-2.01},{"t":"2026-03-04","o":87.81,"h":87.96,"l":86.93,"c":87.16,"a":85.512841,"v":22736397,"ch":-0.66},{"t":"2026-03-03","o":88.35,"h":88.51,"l":87.155,"c":87.74,"a":86.081881,"v":36852811,"ch":-1.09},{"t":"2026-03-02","o":89.44,"h":89.79,"l":88.69,"c":88.71,"a":87.033549,"v":27606671,"ch":-1.44},{"t":"2026-02-27","o":88.98,"h":90.06,"l":88.96,"c":90.01,"a":88.308982,"v":17314174,"ch":1.29},{"t":"2026-02-26","o":89.26,"h":89.64,"l":88.59,"c":88.86,"a":87.180715,"v":15925873,"ch":-0.17},{"t":"2026-02-25","o":89.34,"h":89.46,"l":88.315,"c":89.01,"a":87.32788,"v":15215595,"ch":-0.81},{"t":"2026-02-24","o":88.96,"h":89.78,"l":88.76,"c":89.74,"a":88.044084,"v":20363994,"ch":0.87},{"t":"2026-02-23","o":87.68,"h":89.17,"l":87.68,"c":88.97,"a":87.288636,"v":22070897,"ch":1.23},{"t":"2026-02-20","o":87.67,"h":87.95,"l":87.175,"c":87.89,"a":86.229046,"v":17909420,"ch":0.25},{"t":"2026-02-19","o":88,"h":88.695,"l":87.37,"c":87.67,"a":86.013203,"v":18447522,"ch":-0.42},{"t":"2026-02-18","o":87.93,"h":88.52,"l":87.62,"c":88.04,"a":86.376211,"v":20422247,"ch":-0.18},{"t":"2026-02-17","o":89.63,"h":90.14,"l":87.65,"c":88.2,"a":86.533187,"v":29819265,"ch":-1.46},{"t":"2026-02-13","o":89.05,"h":90,"l":88.62,"c":89.51,"a":87.818431,"v":25649732,"ch":0.34},{"t":"2026-02-12","o":88.49,"h":90.055,"l":88.485,"c":89.21,"a":87.5241,"v":35282832,"ch":0.92},{"t":"2026-02-11","o":86.99,"h":88.71,"l":86.73,"c":88.4,"a":86.729408,"v":25588303,"ch":1.43},{"t":"2026-02-10","o":87.33,"h":87.83,"l":86.82,"c":87.15,"a":85.50303,"v":20908492,"ch":-0.32},{"t":"2026-02-09","o":87.91,"h":88.22,"l":86.88,"c":87.43,"a":85.777739,"v":21853933,"ch":-0.58},{"t":"2026-02-06","o":86.85,"h":88.09,"l":86.7,"c":87.94,"a":86.278101,"v":29568629,"ch":1.17},{"t":"2026-02-05","o":87.58,"h":87.635,"l":86.47,"c":86.92,"a":85.277377,"v":38772869,"ch":-0.08},{"t":"2026-02-04","o":86.32,"h":87.345,"l":86.215,"c":86.99,"a":85.346054,"v":33748064,"ch":1.3},{"t":"2026-02-03","o":84.12,"h":86.34,"l":84.06,"c":85.87,"a":84.24722,"v":33052470,"ch":1.62},{"t":"2026-02-02","o":83.76,"h":84.66,"l":83.29,"c":84.5,"a":82.90311,"v":26041721,"ch":1.19},{"t":"2026-01-30","o":82.18,"h":83.51,"l":82.03,"c":83.51,"a":81.931819,"v":18175076,"ch":1.68},{"t":"2026-01-29","o":82.36,"h":82.85,"l":82.005,"c":82.13,"a":80.577899,"v":18799491,"ch":-0.23},{"t":"2026-01-28","o":83,"h":83.4,"l":81.95,"c":82.32,"a":80.764308,"v":16303217,"ch":-1.01},{"t":"2026-01-27","o":82.76,"h":83.235,"l":82.451,"c":83.16,"a":81.588434,"v":13532593,"ch":0.46},{"t":"2026-01-26","o":83.05,"h":83.33,"l":82.635,"c":82.78,"a":81.215615,"v":13187976,"ch":-0.16},{"t":"2026-01-23","o":82.38,"h":82.94,"l":82.31,"c":82.91,"a":81.343158,"v":20185704,"ch":0.78},{"t":"2026-01-22","o":82.34,"h":82.565,"l":82.045,"c":82.27,"a":80.715253,"v":15777449,"ch":-0.21},{"t":"2026-01-21","o":82.17,"h":82.57,"l":81.655,"c":82.44,"a":80.88204,"v":23029190,"ch":0.1},{"t":"2026-01-20","o":81.95,"h":82.558,"l":81.445,"c":82.36,"a":80.803552,"v":19888992,"ch":0.3},{"t":"2026-01-16","o":82.15,"h":82.28,"l":81.715,"c":82.11,"a":80.558277,"v":23754641,"ch":-0.32},{"t":"2026-01-15","o":82.1,"h":82.51,"l":81.85,"c":82.37,"a":80.813363,"v":29123675,"ch":0.17},{"t":"2026-01-14","o":81.08,"h":82.35,"l":81.05,"c":82.23,"a":80.676009,"v":32494174,"ch":1.38},{"t":"2026-01-13","o":80.21,"h":81.19,"l":80.21,"c":81.11,"a":79.577175,"v":26284160,"ch":1.16},{"t":"2026-01-12","o":79.53,"h":80.27,"l":79.255,"c":80.18,"a":78.66475,"v":26411167,"ch":1.17},{"t":"2026-01-09","o":78.43,"h":79.335,"l":78.37,"c":79.25,"a":77.752325,"v":18233995,"ch":1.03},{"t":"2026-01-08","o":76.61,"h":78.73,"l":76.51,"c":78.44,"a":76.957633,"v":26260242,"ch":2.38},{"t":"2026-01-07","o":77.56,"h":77.69,"l":76.6,"c":76.62,"a":75.172027,"v":18977228,"ch":-1.1},{"t":"2026-01-06","o":77.34,"h":77.685,"l":77.135,"c":77.47,"a":76.005964,"v":17108360,"ch":0.16},{"t":"2026-01-05","o":77.56,"h":77.57,"l":76.755,"c":77.35,"a":75.888232,"v":23429671,"ch":-0.44},{"t":"2026-01-02","o":77.71,"h":77.97,"l":77.3,"c":77.69,"a":76.221806,"v":15968651,"ch":0.01},{"t":"2025-12-31","o":77.99,"h":78.12,"l":77.67,"c":77.68,"a":76.211995,"v":5872235,"ch":-0.6},{"t":"2025-12-30","o":78.1,"h":78.329,"l":78.04,"c":78.15,"a":76.673113,"v":5610878,"ch":-0.17},{"t":"2025-12-29","o":78.17,"h":78.48,"l":78.165,"c":78.28,"a":76.800657,"v":9242522,"ch":0.06},{"t":"2025-12-26","o":78.04,"h":78.41,"l":77.972,"c":78.23,"a":76.751601,"v":8761343,"ch":0.14},{"t":"2025-12-24","o":77.55,"h":78.185,"l":77.545,"c":78.12,"a":76.64368,"v":4697107,"ch":0.79},{"t":"2025-12-23","o":77.81,"h":77.82,"l":77.38,"c":77.51,"a":76.045208,"v":7638467,"ch":-0.48},{"t":"2025-12-22","o":77.97,"h":78.195,"l":77.725,"c":77.88,"a":76.408216,"v":10983567,"ch":-0.35},{"t":"2025-12-19","o":79.12,"h":79.155,"l":78.755,"c":78.78,"a":76.676085,"v":13142419,"ch":-0.52},{"t":"2025-12-18","o":79.33,"h":79.82,"l":79.14,"c":79.19,"a":77.075136,"v":12117088,"ch":-0.58},{"t":"2025-12-17","o":79.39,"h":79.875,"l":79.35,"c":79.65,"a":77.522851,"v":14268442,"ch":0.47},{"t":"2025-12-16","o":79.79,"h":79.97,"l":79.095,"c":79.28,"a":77.162732,"v":13055385,"ch":-0.45},{"t":"2025-12-15","o":79.63,"h":79.905,"l":79.323,"c":79.64,"a":77.513118,"v":14499582,"ch":0.28},{"t":"2025-12-12","o":78.93,"h":79.46,"l":78.795,"c":79.42,"a":77.298993,"v":14506876,"ch":0.79},{"t":"2025-12-11","o":78.41,"h":79.07,"l":78.4,"c":78.8,"a":76.695551,"v":13753779,"ch":0.74},{"t":"2025-12-10","o":78.19,"h":78.375,"l":77.925,"c":78.22,"a":76.131041,"v":13945597,"ch":0.29},{"t":"2025-12-09","o":77.98,"h":78.215,"l":77.65,"c":77.99,"a":75.907183,"v":14040458,"ch":0.23},{"t":"2025-12-08","o":78.31,"h":78.32,"l":77.68,"c":77.81,"a":75.73199,"v":14602007,"ch":-0.83},{"t":"2025-12-05","o":78.4,"h":78.99,"l":78.23,"c":78.46,"a":76.364631,"v":13343343,"ch":0.01},{"t":"2025-12-04","o":78.69,"h":78.91,"l":78.01,"c":78.45,"a":76.354898,"v":14269769,"ch":-0.48},{"t":"2025-12-03","o":78.93,"h":79.55,"l":78.74,"c":78.83,"a":76.72475,"v":16833228,"ch":0.08},{"t":"2025-12-02","o":79.05,"h":79.05,"l":78.165,"c":78.77,"a":76.666352,"v":20550952,"ch":-0.66},{"t":"2025-12-01","o":79.26,"h":79.525,"l":79.04,"c":79.29,"a":77.172465,"v":16939933,"ch":-0.1},{"t":"2025-11-28","o":78.8,"h":79.39,"l":78.8,"c":79.37,"a":77.250328,"v":8914348,"ch":0.58},{"t":"2025-11-26","o":78.06,"h":79.11,"l":78.06,"c":78.91,"a":76.802613,"v":13275355,"ch":1.09},{"t":"2025-11-25","o":77.2,"h":78.09,"l":77.2,"c":78.06,"a":75.975314,"v":18586456,"ch":1.38},{"t":"2025-11-24","o":77.8,"h":77.93,"l":76.895,"c":77,"a":74.943622,"v":17869356,"ch":-1.16},{"t":"2025-11-21","o":77.36,"h":78.4,"l":77.21,"c":77.9,"a":75.819587,"v":22215981,"ch":1.09},{"t":"2025-11-20","o":76.75,"h":77.38,"l":76.7,"c":77.06,"a":75.00202,"v":21590433,"ch":0.72},{"t":"2025-11-19","o":76.94,"h":77.07,"l":76.225,"c":76.51,"a":74.466708,"v":15122081,"ch":-0.77},{"t":"2025-11-18","o":76.98,"h":77.379,"l":76.635,"c":77.1,"a":75.040951,"v":16840253,"ch":0.43},{"t":"2025-11-17","o":77.28,"h":77.6,"l":76.715,"c":76.77,"a":74.719765,"v":13887065,"ch":-0.63},{"t":"2025-11-14","o":77.35,"h":77.605,"l":76.785,"c":77.26,"a":75.196679,"v":13138247,"ch":-0.08},{"t":"2025-11-13","o":77.33,"h":77.79,"l":77.12,"c":77.32,"a":75.255076,"v":15370846,"ch":0},{"t":"2025-11-12","o":77.49,"h":77.73,"l":77.3,"c":77.32,"a":75.255076,"v":10978191,"ch":-0.14},{"t":"2025-11-11","o":76.67,"h":77.535,"l":76.61,"c":77.43,"a":75.362138,"v":19801244,"ch":1.31},{"t":"2025-11-10","o":76.48,"h":76.61,"l":75.925,"c":76.43,"a":74.388845,"v":16805857,"ch":-0.37},{"t":"2025-11-07","o":76.13,"h":76.85,"l":75.88,"c":76.71,"a":74.661367,"v":16959500,"ch":1.47},{"t":"2025-11-06","o":75.7,"h":75.925,"l":75.16,"c":75.6,"a":73.581011,"v":15452191,"ch":-0.45},{"t":"2025-11-05","o":75.9,"h":76.205,"l":75.51,"c":75.94,"a":73.911931,"v":15782850,"ch":-0.07},{"t":"2025-11-04","o":76,"h":76.2,"l":75.545,"c":75.99,"a":73.960595,"v":18147048,"ch":0.41}]}