{"status":200,"data":[{"t":"2026-11-03","o":43.44,"h":43.66,"l":43.31,"c":43.67,"v":7299792,"a":43.67,"ch":0.07},{"t":"2026-11-02","o":43.16,"h":43.715,"l":43.09,"c":43.64,"a":43.64,"v":9085749,"ch":1.09},{"t":"2026-10-30","o":43.4,"h":43.445,"l":43.015,"c":43.17,"a":43.17,"v":8859130,"ch":0.26},{"t":"2026-10-29","o":42.43,"h":43.15,"l":42.43,"c":43.06,"a":43.06,"v":6727932,"ch":2.21},{"t":"2026-10-28","o":42.155,"h":42.23,"l":41.78,"c":42.13,"a":42.13,"v":8868203,"ch":-0.73},{"t":"2026-10-27","o":42.545,"h":42.69,"l":42.26,"c":42.44,"a":42.44,"v":7227031,"ch":-0.84},{"t":"2026-10-26","o":42.568,"h":43.01,"l":42.568,"c":42.8,"a":42.8,"v":9322304,"ch":0.54},{"t":"2026-10-23","o":43.16,"h":43.21,"l":42.35,"c":42.57,"a":42.57,"v":9570605,"ch":0.12},{"t":"2026-10-22","o":42.03,"h":42.575,"l":41.98,"c":42.52,"a":42.52,"v":10765748,"ch":1.09},{"t":"2026-10-21","o":42.49,"h":42.61,"l":41.975,"c":42.06,"a":42.06,"v":6539096,"ch":-0.76},{"t":"2026-10-20","o":41.93,"h":42.475,"l":41.86,"c":42.38,"a":42.38,"v":6508555,"ch":1.7},{"t":"2026-10-19","o":42.08,"h":42.095,"l":41.6,"c":41.67,"a":41.67,"v":7380760,"ch":-1.16},{"t":"2026-10-16","o":42.188,"h":42.485,"l":41.95,"c":42.16,"a":42.16,"v":8047051,"ch":0.4},{"t":"2026-10-15","o":42.005,"h":42.17,"l":41.82,"c":41.99,"a":41.99,"v":9511506,"ch":1.21},{"t":"2026-10-14","o":41.755,"h":41.865,"l":41.315,"c":41.49,"a":41.49,"v":7829739,"ch":-0.81},{"t":"2026-10-13","o":42.34,"h":42.34,"l":41.585,"c":41.83,"a":41.83,"v":5853347,"ch":-0.21},{"t":"2026-10-12","o":41.61,"h":41.93,"l":41.465,"c":41.92,"a":41.92,"v":8422350,"ch":0.75},{"t":"2026-10-09","o":41.18,"h":41.69,"l":41.149,"c":41.61,"a":41.61,"v":7014129,"ch":1.86},{"t":"2026-10-08","o":40.46,"h":40.92,"l":40.285,"c":40.85,"a":40.85,"v":7898923,"ch":0.69},{"t":"2026-10-07","o":41.18,"h":41.18,"l":40.555,"c":40.57,"a":40.57,"v":9206734,"ch":-1.29},{"t":"2026-10-06","o":40.79,"h":41.27,"l":40.74,"c":41.1,"a":41.1,"v":7385048,"ch":1.06},{"t":"2026-10-05","o":40.77,"h":40.89,"l":40.431,"c":40.67,"a":40.67,"v":9105825,"ch":-0.34},{"t":"2026-10-02","o":40.96,"h":41.295,"l":40.752,"c":40.81,"a":40.81,"v":6394960,"ch":0.32},{"t":"2026-10-01","o":40.78,"h":40.86,"l":40.405,"c":40.68,"a":40.68,"v":9514196,"ch":-0.56},{"t":"2026-09-30","o":41.52,"h":41.56,"l":40.87,"c":40.91,"a":40.91,"v":7956033,"ch":-1.04},{"t":"2026-09-29","o":41.23,"h":41.52,"l":41.07,"c":41.34,"a":41.34,"v":6549077,"ch":-0.02},{"t":"2026-09-28","o":41.62,"h":41.715,"l":41.215,"c":41.35,"a":41.35,"v":8790017,"ch":-0.51},{"t":"2026-09-25","o":41.78,"h":41.795,"l":41.33,"c":41.56,"a":41.56,"v":5782270,"ch":-0.22},{"t":"2026-09-24","o":42.03,"h":42.095,"l":41.625,"c":41.65,"a":41.65,"v":5729115,"ch":-0.45},{"t":"2026-09-23","o":42.1,"h":42.425,"l":41.81,"c":41.84,"a":41.84,"v":6793382,"ch":-1.55},{"t":"2026-09-22","o":42.58,"h":42.67,"l":42.42,"c":42.5,"a":42.5,"v":4837322,"ch":-0.21},{"t":"2026-09-21","o":42.35,"h":42.635,"l":42.29,"c":42.59,"a":42.59,"v":5259386,"ch":0.98},{"t":"2026-09-18","o":42.59,"h":42.795,"l":42.5,"c":42.53,"a":42.175263,"v":6191628,"ch":-0.95},{"t":"2026-09-17","o":43.095,"h":43.17,"l":42.845,"c":42.94,"a":42.581843,"v":4356311,"ch":0.3},{"t":"2026-09-16","o":43.072,"h":43.49,"l":42.605,"c":42.81,"a":42.452928,"v":5311849,"ch":-0.6},{"t":"2026-09-15","o":43.11,"h":43.16,"l":42.7,"c":43.07,"a":42.710759,"v":4644775,"ch":-0.12},{"t":"2026-09-14","o":43.39,"h":43.59,"l":42.965,"c":43.12,"a":42.760342,"v":6178545,"ch":-0.69},{"t":"2026-09-11","o":43.4,"h":43.55,"l":43.23,"c":43.42,"a":43.05784,"v":4389380,"ch":0.86},{"t":"2026-09-10","o":43.47,"h":43.61,"l":42.94,"c":43.05,"a":42.690926,"v":4729708,"ch":-0.83},{"t":"2026-09-09","o":43.75,"h":43.91,"l":43.375,"c":43.41,"a":43.047923,"v":5897924,"ch":-1.12},{"t":"2026-09-08","o":43.665,"h":44.26,"l":43.661,"c":43.9,"a":43.533836,"v":4883393,"ch":-0.07},{"t":"2026-09-04","o":44.04,"h":44.28,"l":43.875,"c":43.93,"a":43.563586,"v":3830018,"ch":-0.72},{"t":"2026-09-03","o":44.08,"h":44.265,"l":43.84,"c":44.25,"a":43.880917,"v":4414592,"ch":1.19},{"t":"2026-09-02","o":44.01,"h":44.05,"l":43.565,"c":43.73,"a":43.365254,"v":7661609,"ch":-0.7},{"t":"2026-09-01","o":44.13,"h":44.395,"l":43.895,"c":44.04,"a":43.672668,"v":6775991,"ch":-0.16},{"t":"2026-08-31","o":44.3,"h":44.345,"l":43.865,"c":44.11,"a":43.742084,"v":7404973,"ch":-0.83},{"t":"2026-08-28","o":44.885,"h":44.9,"l":44.385,"c":44.48,"a":44.108998,"v":3959398,"ch":-0.4},{"t":"2026-08-27","o":44.79,"h":45.045,"l":44.63,"c":44.66,"a":44.287497,"v":4637833,"ch":-0.95},{"t":"2026-08-26","o":45.37,"h":45.46,"l":45.06,"c":45.09,"a":44.71391,"v":3429230,"ch":-0.6},{"t":"2026-08-25","o":45.34,"h":45.465,"l":45.16,"c":45.36,"a":44.981658,"v":3148862,"ch":0.07},{"t":"2026-08-24","o":45.195,"h":45.4,"l":44.97,"c":45.33,"a":44.951909,"v":4020870.0000000005,"ch":0.55},{"t":"2026-08-21","o":45.2,"h":45.255,"l":44.934,"c":45.08,"a":44.703994,"v":3968916,"ch":0},{"t":"2026-08-20","o":45.02,"h":45.31,"l":44.83,"c":45.08,"a":44.703994,"v":4409175,"ch":0.2},{"t":"2026-08-19","o":44.89,"h":45.085,"l":44.645,"c":44.99,"a":44.614744,"v":4617602,"ch":0.81},{"t":"2026-08-18","o":45.18,"h":45.18,"l":44.61,"c":44.63,"a":44.257747,"v":6155715,"ch":-0.45},{"t":"2026-08-17","o":45.1,"h":45.15,"l":44.73,"c":44.83,"a":44.456079,"v":8542990,"ch":-0.97},{"t":"2026-08-14","o":45.118,"h":45.32,"l":45.04,"c":45.27,"a":44.892409,"v":4545880,"ch":0.33},{"t":"2026-08-13","o":44.74,"h":45.2,"l":44.69,"c":45.12,"a":44.74366,"v":5760983,"ch":1.42},{"t":"2026-08-12","o":44.2,"h":44.535,"l":44.1,"c":44.49,"a":44.118915,"v":4723578,"ch":0.93},{"t":"2026-08-11","o":44.26,"h":44.4,"l":44.01,"c":44.08,"a":43.712335,"v":5552454,"ch":-0.72},{"t":"2026-08-10","o":44.705,"h":44.75,"l":44.24,"c":44.4,"a":44.029666,"v":5294789,"ch":-1.29},{"t":"2026-08-07","o":44.83,"h":45.255,"l":44.71,"c":44.98,"a":44.604828,"v":3863635,"ch":0.38},{"t":"2026-08-06","o":45.535,"h":45.54,"l":44.66,"c":44.81,"a":44.436246,"v":4976426,"ch":-0.86},{"t":"2026-08-05","o":45.28,"h":45.32,"l":44.695,"c":45.2,"a":44.822993,"v":6007672,"ch":0.07},{"t":"2026-08-04","o":44.65,"h":45.235,"l":44.43,"c":45.17,"a":44.793243,"v":6248339,"ch":-0.02},{"t":"2026-08-03","o":45.08,"h":45.39,"l":44.87,"c":45.18,"a":44.80316,"v":7515112,"ch":0.24},{"t":"2026-07-31","o":45.28,"h":45.34,"l":44.79,"c":45.07,"a":44.694077,"v":6545818,"ch":-0.51},{"t":"2026-07-30","o":45.94,"h":46.04,"l":44.93,"c":45.3,"a":44.922159,"v":6483671,"ch":-1.44},{"t":"2026-07-29","o":46.045,"h":46.215,"l":45.675,"c":45.96,"a":45.576654,"v":6031285,"ch":-0.11},{"t":"2026-07-28","o":46.17,"h":46.455,"l":45.99,"c":46.01,"a":45.626237,"v":5833973,"ch":0.55},{"t":"2026-07-27","o":45.855,"h":46.055,"l":45.65,"c":45.76,"a":45.378322,"v":4216390,"ch":-0.41},{"t":"2026-07-24","o":45.345,"h":46.13,"l":45.3,"c":45.95,"a":45.566737,"v":4737182,"ch":2.22},{"t":"2026-07-23","o":44.83,"h":45.27,"l":44.82,"c":44.95,"a":44.575078,"v":4746233,"ch":-0.13},{"t":"2026-07-22","o":45.3,"h":45.37,"l":44.92,"c":45.01,"a":44.634578,"v":4064447.9999999995,"ch":-0.42},{"t":"2026-07-21","o":45.28,"h":45.365,"l":45.035,"c":45.2,"a":44.822993,"v":3137114,"ch":-0.07},{"t":"2026-07-20","o":45.335,"h":45.51,"l":45.06,"c":45.23,"a":44.852743,"v":3255303,"ch":-0.42},{"t":"2026-07-17","o":45.68,"h":45.955,"l":45.225,"c":45.42,"a":45.041158,"v":3903407,"ch":-0.09},{"t":"2026-07-16","o":44.71,"h":45.515,"l":44.67,"c":45.46,"a":45.080824,"v":4227667,"ch":2.02},{"t":"2026-07-15","o":44.61,"h":45.04,"l":44.4,"c":44.56,"a":44.188331,"v":4562602,"ch":0.18},{"t":"2026-07-14","o":44.75,"h":44.795,"l":44.385,"c":44.48,"a":44.108998,"v":3944363,"ch":-0.49},{"t":"2026-07-13","o":44.61,"h":44.955,"l":44.5,"c":44.7,"a":44.327163,"v":4214190,"ch":0.56},{"t":"2026-07-10","o":44.48,"h":44.56,"l":44.05,"c":44.45,"a":44.079249,"v":3608243,"ch":0.5},{"t":"2026-07-09","o":44.2,"h":44.47,"l":44.08,"c":44.23,"a":43.861084,"v":2959186,"ch":0.18},{"t":"2026-07-08","o":44.85,"h":44.85,"l":44.115,"c":44.15,"a":43.781751,"v":3957413,"ch":-1.65},{"t":"2026-07-07","o":44.525,"h":45.125,"l":44.48,"c":44.89,"a":44.515579,"v":4836593,"ch":1.35},{"t":"2026-07-06","o":44.73,"h":44.78,"l":44.1,"c":44.29,"a":43.920583,"v":7036572,"ch":-0.87},{"t":"2026-07-02","o":44.37,"h":44.69,"l":44.3,"c":44.68,"a":44.30733,"v":5503053,"ch":1.13},{"t":"2026-07-01","o":44.04,"h":44.54,"l":44.015,"c":44.18,"a":43.811501,"v":8073002.000000001,"ch":0.34},{"t":"2026-06-30","o":44.375,"h":44.52,"l":43.985,"c":44.03,"a":43.662752,"v":9117253,"ch":-1.98},{"t":"2026-06-29","o":45.14,"h":45.195,"l":44.55,"c":44.92,"a":44.545328,"v":5151300,"ch":-0.71},{"t":"2026-06-26","o":44.89,"h":45.29,"l":44.78,"c":45.24,"a":44.862659,"v":5422114,"ch":1.46},{"t":"2026-06-25","o":44.7,"h":44.775,"l":44.12,"c":44.59,"a":44.218081,"v":5642933,"ch":0.18},{"t":"2026-06-24","o":44.78,"h":44.88,"l":44.285,"c":44.51,"a":44.138748,"v":5158839,"ch":-0.29},{"t":"2026-06-23","o":44.13,"h":44.717,"l":44.09,"c":44.64,"a":44.267664,"v":4137996,"ch":1.41},{"t":"2026-06-22","o":43.67,"h":44.225,"l":43.48,"c":44.02,"a":43.652835,"v":4444152,"ch":1.24},{"t":"2026-06-18","o":44.38,"h":44.38,"l":43.83,"c":43.86,"a":43.116201,"v":5730913,"ch":-0.25},{"t":"2026-06-17","o":44.96,"h":45.055,"l":43.845,"c":43.97,"a":43.224335,"v":11440238,"ch":-2.51},{"t":"2026-06-16","o":45.21,"h":45.46,"l":44.96,"c":45.1,"a":44.335172,"v":4003890,"ch":0.24},{"t":"2026-06-15","o":45.315,"h":45.65,"l":44.87,"c":44.99,"a":44.227038,"v":5284035,"ch":-0.82},{"t":"2026-06-12","o":45.04,"h":45.52,"l":45.02,"c":45.36,"a":44.590763,"v":4002511,"ch":0.98},{"t":"2026-06-11","o":45.06,"h":45.24,"l":44.725,"c":44.92,"a":44.158225,"v":5514125,"ch":-0.16},{"t":"2026-06-10","o":45.11,"h":45.27,"l":44.99,"c":44.99,"a":44.227038,"v":4560132,"ch":0.04},{"t":"2026-06-09","o":44.28,"h":45.19,"l":44.19,"c":44.97,"a":44.207377,"v":5556441,"ch":2.13},{"t":"2026-06-08","o":44.69,"h":44.83,"l":43.945,"c":44.03,"a":43.283318,"v":4974472,"ch":-1.5},{"t":"2026-06-05","o":44.33,"h":45.05,"l":44.21,"c":44.7,"a":43.941956,"v":5326566,"ch":0.68},{"t":"2026-06-04","o":44.16,"h":44.43,"l":43.785,"c":44.4,"a":43.647043,"v":5184724,"ch":2.05},{"t":"2026-06-03","o":43.38,"h":43.965,"l":43.32,"c":43.51,"a":42.772136,"v":5665400,"ch":0.05},{"t":"2026-06-02","o":43.3,"h":43.51,"l":43.075,"c":43.49,"a":42.752475,"v":6160724,"ch":0.51},{"t":"2026-06-01","o":43.72,"h":43.815,"l":43.27,"c":43.27,"a":42.536206,"v":6478339,"ch":-1.64},{"t":"2026-05-29","o":44.31,"h":44.35,"l":43.825,"c":43.99,"a":43.243996,"v":6642696,"ch":-0.95},{"t":"2026-05-28","o":44.53,"h":44.755,"l":44.305,"c":44.41,"a":43.656874,"v":3275586,"ch":-0.49},{"t":"2026-05-27","o":44.74,"h":44.985,"l":44.6,"c":44.63,"a":43.873143,"v":3436077,"ch":-0.18},{"t":"2026-05-26","o":44.77,"h":44.905,"l":44.55,"c":44.71,"a":43.951786,"v":4320187,"ch":0.34},{"t":"2026-05-22","o":44.63,"h":44.82,"l":44.28,"c":44.56,"a":43.80433,"v":3829747,"ch":0.13},{"t":"2026-05-21","o":44.27,"h":44.54,"l":43.985,"c":44.5,"a":43.745347,"v":3567867,"ch":0.16},{"t":"2026-05-20","o":43.86,"h":44.45,"l":43.86,"c":44.43,"a":43.676534,"v":3861379,"ch":1.12},{"t":"2026-05-19","o":43.715,"h":44.035,"l":43.51,"c":43.94,"a":43.194844,"v":4328373,"ch":0.43},{"t":"2026-05-18","o":43.29,"h":43.785,"l":43.29,"c":43.75,"a":43.008066,"v":6060948,"ch":1.2},{"t":"2026-05-15","o":43.81,"h":43.84,"l":43.17,"c":43.23,"a":42.496885,"v":4936766,"ch":-1.55},{"t":"2026-05-14","o":44.33,"h":44.385,"l":43.87,"c":43.91,"a":43.165353,"v":4745774,"ch":-0.68},{"t":"2026-05-13","o":44.23,"h":44.42,"l":43.935,"c":44.21,"a":43.460265,"v":5242514,"ch":-0.83},{"t":"2026-05-12","o":44.52,"h":44.69,"l":44.275,"c":44.58,"a":43.823991,"v":5022438,"ch":0.02},{"t":"2026-05-11","o":44.39,"h":44.81,"l":44.39,"c":44.57,"a":43.81416,"v":4172447,"ch":0.36},{"t":"2026-05-08","o":44.52,"h":44.72,"l":44.385,"c":44.41,"a":43.656874,"v":3267145,"ch":0.02},{"t":"2026-05-07","o":44.565,"h":44.74,"l":44.175,"c":44.4,"a":43.647043,"v":6956211,"ch":-0.76},{"t":"2026-05-06","o":44.44,"h":44.91,"l":44.415,"c":44.74,"a":43.981277,"v":5308772,"ch":1.29},{"t":"2026-05-05","o":44.12,"h":44.27,"l":43.85,"c":44.17,"a":43.420944,"v":5810834,"ch":0.2},{"t":"2026-05-04","o":44.16,"h":44.44,"l":43.9,"c":44.08,"a":43.33247,"v":4220406,"ch":-0.54},{"t":"2026-05-01","o":44.49,"h":44.575,"l":44.17,"c":44.32,"a":43.5684,"v":7212551,"ch":-0.18},{"t":"2026-04-30","o":43.54,"h":44.475,"l":43.5,"c":44.4,"a":43.647043,"v":7471323,"ch":1.74},{"t":"2026-04-29","o":43.75,"h":44.03,"l":43.48,"c":43.64,"a":42.899932,"v":9108461,"ch":-0.61},{"t":"2026-04-28","o":43.75,"h":43.95,"l":43.325,"c":43.91,"a":43.165353,"v":6136442,"ch":0.97},{"t":"2026-04-27","o":43.66,"h":43.97,"l":43.43,"c":43.49,"a":42.752475,"v":4082354.9999999995,"ch":-0.78},{"t":"2026-04-24","o":44,"h":44.18,"l":43.8,"c":43.83,"a":43.08671,"v":3581007,"ch":-0.3},{"t":"2026-04-23","o":43.65,"h":44.01,"l":43.5,"c":43.96,"a":43.214505,"v":4159310.9999999995,"ch":1.15},{"t":"2026-04-22","o":43.91,"h":44.14,"l":43.3,"c":43.46,"a":42.722984,"v":5116319,"ch":-0.73},{"t":"2026-04-21","o":44.58,"h":44.645,"l":43.75,"c":43.78,"a":43.037557,"v":5081314,"ch":-1.93},{"t":"2026-04-20","o":44.4,"h":44.65,"l":44.322,"c":44.64,"a":43.882973,"v":3628991,"ch":0.36},{"t":"2026-04-17","o":43.93,"h":44.56,"l":43.88,"c":44.48,"a":43.725686,"v":3840493,"ch":1.53},{"t":"2026-04-16","o":43.53,"h":43.83,"l":43.47,"c":43.81,"a":43.067049,"v":4316725,"ch":0.92},{"t":"2026-04-15","o":43.345,"h":43.425,"l":43.13,"c":43.41,"a":42.673832,"v":3029530,"ch":-0.05},{"t":"2026-04-14","o":42.97,"h":43.475,"l":42.855,"c":43.43,"a":42.693493,"v":4873588,"ch":0.95},{"t":"2026-04-13","o":42.66,"h":43.035,"l":42.55,"c":43.02,"a":42.290446,"v":4079333,"ch":0.47},{"t":"2026-04-10","o":42.77,"h":42.96,"l":42.615,"c":42.82,"a":42.093838,"v":4989824,"ch":0.21},{"t":"2026-04-09","o":42.29,"h":43.11,"l":42.23,"c":42.73,"a":42.005364,"v":5201988,"ch":0.68},{"t":"2026-04-08","o":42.31,"h":42.515,"l":42.12,"c":42.44,"a":41.720282,"v":5836681,"ch":1.73},{"t":"2026-04-07","o":41.59,"h":41.875,"l":41.355,"c":41.72,"a":41.012492,"v":5421442,"ch":-0.1},{"t":"2026-04-06","o":41.52,"h":41.87,"l":41.405,"c":41.76,"a":41.051814,"v":5149592,"ch":0.36},{"t":"2026-04-02","o":40.89,"h":41.69,"l":40.7,"c":41.61,"a":40.904357,"v":7355060,"ch":1.61},{"t":"2026-04-01","o":40.87,"h":41.125,"l":40.75,"c":40.95,"a":40.25555,"v":11565600,"ch":0.29},{"t":"2026-03-31","o":40.69,"h":41.14,"l":40.355,"c":40.83,"a":40.137585,"v":13395380,"ch":1.54},{"t":"2026-03-30","o":40.46,"h":40.75,"l":40.04,"c":40.21,"a":39.528099,"v":12617356,"ch":0.5},{"t":"2026-03-27","o":40.22,"h":40.45,"l":39.94,"c":40.01,"a":39.331491,"v":6122442,"ch":-0.69},{"t":"2026-03-26","o":40.19,"h":40.6,"l":40.03,"c":40.29,"a":39.606743,"v":14478407,"ch":0.05},{"t":"2026-03-25","o":40.46,"h":40.58,"l":40.09,"c":40.27,"a":39.587082,"v":9904031,"ch":-0.05},{"t":"2026-03-24","o":40.42,"h":40.73,"l":40.22,"c":40.29,"a":39.606743,"v":9942788,"ch":-0.81},{"t":"2026-03-23","o":40.92,"h":41.11,"l":40.59,"c":40.62,"a":39.931146,"v":15314878,"ch":0.75},{"t":"2026-03-20","o":41.85,"h":41.94,"l":40.41,"c":40.59,"a":39.635191,"v":15901407,"ch":-3.17},{"t":"2026-03-19","o":41.91,"h":42.09,"l":41.655,"c":41.92,"a":40.933905,"v":9645617,"ch":-0.24},{"t":"2026-03-18","o":42.55,"h":42.585,"l":41.99,"c":42.02,"a":41.031553,"v":6351166,"ch":-1.64},{"t":"2026-03-17","o":42.94,"h":43.06,"l":42.68,"c":42.72,"a":41.715086,"v":5654840,"ch":0.33},{"t":"2026-03-16","o":42.56,"h":42.859,"l":42.49,"c":42.58,"a":41.578379,"v":9002902,"ch":0.78},{"t":"2026-03-13","o":42.61,"h":42.71,"l":42.2,"c":42.25,"a":41.256142,"v":7916342,"ch":0.26},{"t":"2026-03-12","o":42.07,"h":42.43,"l":41.98,"c":42.14,"a":41.14873,"v":6487206,"ch":-0.64},{"t":"2026-03-11","o":42.75,"h":42.78,"l":42.29,"c":42.41,"a":41.412378,"v":7165420,"ch":-1.19},{"t":"2026-03-10","o":42.85,"h":43.295,"l":42.655,"c":42.92,"a":41.910382,"v":10506895,"ch":-0.14},{"t":"2026-03-09","o":42.42,"h":43.125,"l":41.98,"c":42.98,"a":41.96897,"v":10771074,"ch":0.21},{"t":"2026-03-06","o":42.95,"h":43,"l":42.67,"c":42.89,"a":41.881087,"v":11703212,"ch":-1.04},{"t":"2026-03-05","o":43.28,"h":43.4,"l":42.95,"c":43.34,"a":42.320502,"v":9182399,"ch":-0.96},{"t":"2026-03-04","o":43.55,"h":43.805,"l":43.265,"c":43.76,"a":42.730622,"v":7850663,"ch":0.14},{"t":"2026-03-03","o":43.31,"h":43.85,"l":42.92,"c":43.7,"a":42.672033,"v":12288177,"ch":-0.5},{"t":"2026-03-02","o":43.56,"h":44.07,"l":43.37,"c":43.92,"a":42.886858,"v":13308303,"ch":0.18},{"t":"2026-02-27","o":43.55,"h":44.025,"l":43.515,"c":43.84,"a":42.80874,"v":10826313,"ch":0.48},{"t":"2026-02-26","o":43.66,"h":43.72,"l":43.415,"c":43.63,"a":42.60368,"v":8774209,"ch":0.44},{"t":"2026-02-25","o":43.69,"h":43.8,"l":43.33,"c":43.44,"a":42.418149,"v":8744900,"ch":-0.66},{"t":"2026-02-24","o":43.52,"h":43.795,"l":43.44,"c":43.73,"a":42.701328,"v":10590047,"ch":0.28},{"t":"2026-02-23","o":43.51,"h":43.95,"l":43.44,"c":43.61,"a":42.584151,"v":8647478,"ch":0.11},{"t":"2026-02-20","o":43.25,"h":43.56,"l":43.155,"c":43.56,"a":42.535327,"v":7468757,"ch":0.83},{"t":"2026-02-19","o":43.29,"h":43.545,"l":43.01,"c":43.2,"a":42.183795,"v":6655371,"ch":-0.35},{"t":"2026-02-18","o":43.82,"h":43.925,"l":43.245,"c":43.35,"a":42.330267,"v":10995915,"ch":-1.34},{"t":"2026-02-17","o":43.65,"h":43.965,"l":43.41,"c":43.94,"a":42.906388,"v":9757726,"ch":1.01},{"t":"2026-02-13","o":43.035,"h":43.66,"l":42.87,"c":43.5,"a":42.476738,"v":10767562,"ch":1.47},{"t":"2026-02-12","o":43.33,"h":43.75,"l":42.86,"c":42.87,"a":41.861558,"v":17849005,"ch":0.16},{"t":"2026-02-11","o":42.94,"h":43.07,"l":42.72,"c":42.8,"a":41.793204,"v":13760202,"ch":-0.09},{"t":"2026-02-10","o":42.275,"h":42.945,"l":42.22,"c":42.84,"a":41.832263,"v":10547875,"ch":1.4},{"t":"2026-02-09","o":41.92,"h":42.28,"l":41.69,"c":42.25,"a":41.256142,"v":5638938,"ch":0.62},{"t":"2026-02-06","o":41.58,"h":42.045,"l":41.47,"c":41.99,"a":41.002258,"v":8181438.999999999,"ch":1.84},{"t":"2026-02-05","o":41.34,"h":41.505,"l":40.995,"c":41.23,"a":40.260136,"v":9894813,"ch":-0.55},{"t":"2026-02-04","o":41.05,"h":41.645,"l":40.9,"c":41.46,"a":40.484726,"v":9574041,"ch":1.59},{"t":"2026-02-03","o":40.87,"h":41.08,"l":40.53,"c":40.81,"a":39.850016,"v":8709896,"ch":-0.37},{"t":"2026-02-02","o":41.5,"h":41.585,"l":40.95,"c":40.96,"a":39.996487,"v":9386920,"ch":-1.13},{"t":"2026-01-30","o":41.31,"h":41.44,"l":40.888,"c":41.43,"a":40.455431,"v":10617909,"ch":0.15},{"t":"2026-01-29","o":41.05,"h":41.45,"l":40.84,"c":41.37,"a":40.396843,"v":8650858,"ch":1.27},{"t":"2026-01-28","o":41.235,"h":41.37,"l":40.745,"c":40.85,"a":39.889075,"v":8519192,"ch":-0.97},{"t":"2026-01-27","o":41.29,"h":41.35,"l":41.07,"c":41.25,"a":40.279665,"v":6453252,"ch":0.07},{"t":"2026-01-26","o":41.41,"h":41.515,"l":41.19,"c":41.22,"a":40.250371,"v":6462083,"ch":-0.07},{"t":"2026-01-23","o":41.13,"h":41.33,"l":40.93,"c":41.25,"a":40.279665,"v":7587077,"ch":0.27},{"t":"2026-01-22","o":41.56,"h":41.685,"l":41.12,"c":41.14,"a":40.172253,"v":9731973,"ch":-0.99},{"t":"2026-01-21","o":41.65,"h":41.76,"l":41.215,"c":41.55,"a":40.572608,"v":9950297,"ch":0.36},{"t":"2026-01-20","o":41.93,"h":42,"l":41.36,"c":41.4,"a":40.426137,"v":9264011,"ch":-1.92},{"t":"2026-01-16","o":41.61,"h":42.34,"l":41.54,"c":42.21,"a":41.217083,"v":9540909,"ch":1.22},{"t":"2026-01-15","o":41.54,"h":41.85,"l":41.445,"c":41.7,"a":40.71908,"v":23308279,"ch":0.75},{"t":"2026-01-14","o":40.9,"h":41.395,"l":40.9,"c":41.39,"a":40.416372,"v":9738472,"ch":1.12},{"t":"2026-01-13","o":40.61,"h":40.975,"l":40.25,"c":40.93,"a":39.967193,"v":8778747,"ch":0.76},{"t":"2026-01-12","o":40.55,"h":40.82,"l":40.455,"c":40.62,"a":39.664485,"v":8398945,"ch":0.3},{"t":"2026-01-09","o":40.41,"h":40.755,"l":40.41,"c":40.5,"a":39.547308,"v":7050545,"ch":0.15},{"t":"2026-01-08","o":39.99,"h":40.635,"l":39.9,"c":40.44,"a":39.488719,"v":8784967,"ch":0.75},{"t":"2026-01-07","o":40.88,"h":40.99,"l":40.13,"c":40.14,"a":39.195776,"v":12482673,"ch":-1.38},{"t":"2026-01-06","o":40.26,"h":40.83,"l":40.24,"c":40.7,"a":39.742603,"v":9052565,"ch":0.67},{"t":"2026-01-05","o":40.245,"h":40.6,"l":40.05,"c":40.43,"a":39.478955,"v":12232126,"ch":0.12},{"t":"2026-01-02","o":40.34,"h":40.505,"l":40.05,"c":40.38,"a":39.430131,"v":9211909,"ch":0.07},{"t":"2025-12-31","o":40.68,"h":40.69,"l":40.34,"c":40.35,"a":39.400836,"v":6082620,"ch":-0.91},{"t":"2025-12-30","o":40.63,"h":40.74,"l":40.56,"c":40.72,"a":39.762133,"v":7967080,"ch":0.22},{"t":"2025-12-29","o":40.69,"h":40.74,"l":40.52,"c":40.63,"a":39.67425,"v":9519392,"ch":0.27},{"t":"2025-12-26","o":40.35,"h":40.54,"l":40.309,"c":40.52,"a":39.566837,"v":5972991,"ch":0.2},{"t":"2025-12-24","o":40.2,"h":40.51,"l":40.2,"c":40.44,"a":39.488719,"v":3242583,"ch":0.65},{"t":"2025-12-23","o":40.23,"h":40.23,"l":39.995,"c":40.18,"a":39.234835,"v":8384192.000000001,"ch":-0.02},{"t":"2025-12-22","o":39.85,"h":40.24,"l":39.725,"c":40.19,"a":39.2446,"v":6797760,"ch":0.74},{"t":"2025-12-19","o":40.37,"h":40.616,"l":40.315,"c":40.33,"a":38.955458,"v":8338015,"ch":-0.37},{"t":"2025-12-18","o":40.88,"h":40.99,"l":40.43,"c":40.48,"a":39.100345,"v":9482151,"ch":-0.61},{"t":"2025-12-17","o":40.555,"h":40.87,"l":40.54,"c":40.73,"a":39.341825,"v":8812049,"ch":0.44},{"t":"2025-12-16","o":40.95,"h":41.02,"l":40.501,"c":40.55,"a":39.167959,"v":7722311,"ch":-0.88},{"t":"2025-12-15","o":40.98,"h":40.985,"l":40.615,"c":40.91,"a":39.51569,"v":7820471,"ch":0.39},{"t":"2025-12-12","o":40.97,"h":41.12,"l":40.605,"c":40.75,"a":39.361143,"v":7441942,"ch":-0.12},{"t":"2025-12-11","o":40.67,"h":40.925,"l":40.62,"c":40.8,"a":39.409439,"v":10300445,"ch":0.54},{"t":"2025-12-10","o":40.61,"h":40.878,"l":40.534,"c":40.58,"a":39.196937,"v":7956545,"ch":0.2},{"t":"2025-12-09","o":40.84,"h":41.085,"l":40.47,"c":40.5,"a":39.119664,"v":6325089,"ch":-0.59},{"t":"2025-12-08","o":40.97,"h":41.005,"l":40.71,"c":40.74,"a":39.351484,"v":6046347,"ch":-0.61},{"t":"2025-12-05","o":40.99,"h":41.195,"l":40.885,"c":40.99,"a":39.592963,"v":4553320,"ch":-0.02},{"t":"2025-12-04","o":40.99,"h":41.29,"l":40.94,"c":41,"a":39.602622,"v":7427012,"ch":-0.17},{"t":"2025-12-03","o":40.94,"h":41.17,"l":40.864,"c":41.07,"a":39.670237,"v":4501502,"ch":0.2},{"t":"2025-12-02","o":41.24,"h":41.25,"l":40.835,"c":40.99,"a":39.592963,"v":5411724,"ch":-0.24},{"t":"2025-12-01","o":41.23,"h":41.39,"l":41.075,"c":41.09,"a":39.689555,"v":6008889,"ch":-1.39},{"t":"2025-11-28","o":41.48,"h":41.785,"l":41.42,"c":41.67,"a":40.249787,"v":3771859,"ch":0.48},{"t":"2025-11-26","o":41.17,"h":41.685,"l":41.16,"c":41.47,"a":40.056604,"v":6814062,"ch":0.44},{"t":"2025-11-25","o":41.07,"h":41.46,"l":41.04,"c":41.29,"a":39.882738,"v":5898068,"ch":0.81},{"t":"2025-11-24","o":40.94,"h":41.035,"l":40.63,"c":40.96,"a":39.563986,"v":6796864,"ch":0.15},{"t":"2025-11-21","o":40.65,"h":41.08,"l":40.44,"c":40.9,"a":39.506031,"v":7858648,"ch":1.31},{"t":"2025-11-20","o":40.83,"h":40.98,"l":40.355,"c":40.37,"a":38.994094,"v":7477031,"ch":-0.35},{"t":"2025-11-19","o":40.85,"h":40.85,"l":40.38,"c":40.51,"a":39.129323,"v":7201750,"ch":-0.78},{"t":"2025-11-18","o":40.72,"h":40.955,"l":40.54,"c":40.83,"a":39.438416,"v":6634214,"ch":0.37},{"t":"2025-11-17","o":41.1,"h":41.11,"l":40.56,"c":40.68,"a":39.293529,"v":5861882,"ch":-0.66},{"t":"2025-11-14","o":41.01,"h":41.03,"l":40.71,"c":40.95,"a":39.554326,"v":6434626,"ch":0.29},{"t":"2025-11-13","o":41.18,"h":41.32,"l":40.775,"c":40.83,"a":39.438416,"v":8032581,"ch":-1.31},{"t":"2025-11-12","o":41.48,"h":41.645,"l":41.365,"c":41.37,"a":39.960012,"v":5801533,"ch":-0.79},{"t":"2025-11-11","o":41.32,"h":41.715,"l":41.31,"c":41.7,"a":40.278765,"v":5743865,"ch":1.12},{"t":"2025-11-10","o":41.19,"h":41.405,"l":40.95,"c":41.24,"a":39.834443,"v":6823660,"ch":-0.07},{"t":"2025-11-07","o":40.92,"h":41.29,"l":40.8,"c":41.27,"a":39.86342,"v":7674216,"ch":1.33},{"t":"2025-11-06","o":40.87,"h":41.045,"l":40.7,"c":40.73,"a":39.341825,"v":8172018,"ch":-0.49},{"t":"2025-11-05","o":41.06,"h":41.12,"l":40.705,"c":40.93,"a":39.535008,"v":6925610,"ch":-0.02},{"t":"2025-11-04","o":40.93,"h":41.005,"l":40.74,"c":40.94,"a":39.544667,"v":8413032,"ch":0.27}]}