{"status":200,"data":[{"t":"2026-11-03","o":43.52,"h":43.73,"l":43.29,"c":43.42,"v":25662407,"a":43.42,"ch":-0.57},{"t":"2026-11-02","o":43.31,"h":43.8,"l":43.24,"c":43.67,"a":43.67,"v":29808907,"ch":0.55},{"t":"2026-10-30","o":43.44,"h":43.65,"l":43.35,"c":43.43,"a":43.43,"v":30337398,"ch":0.67},{"t":"2026-10-29","o":42.9,"h":43.25,"l":42.86,"c":43.14,"a":43.14,"v":24858308,"ch":1.53},{"t":"2026-10-28","o":42.83,"h":42.965,"l":42.42,"c":42.49,"a":42.49,"v":19082704,"ch":-0.84},{"t":"2026-10-27","o":42.64,"h":42.89,"l":42.505,"c":42.85,"a":42.85,"v":16933647,"ch":0.71},{"t":"2026-10-26","o":42.53,"h":42.815,"l":42.47,"c":42.55,"a":42.55,"v":13971139,"ch":-0.02},{"t":"2026-10-23","o":42.73,"h":42.81,"l":42.39,"c":42.56,"a":42.56,"v":18695262,"ch":-0.72},{"t":"2026-10-22","o":42.11,"h":42.88,"l":42.01,"c":42.87,"a":42.87,"v":29970250,"ch":2.07},{"t":"2026-10-21","o":42.25,"h":42.26,"l":41.865,"c":42,"a":42,"v":40750863,"ch":0.29},{"t":"2026-10-20","o":41.6,"h":41.98,"l":41.44,"c":41.88,"a":41.88,"v":17938725,"ch":1.26},{"t":"2026-10-19","o":42.13,"h":42.18,"l":41.28,"c":41.36,"a":41.36,"v":24385951,"ch":-2.01},{"t":"2026-10-16","o":41.87,"h":42.29,"l":41.625,"c":42.21,"a":42.21,"v":31856285,"ch":1.34},{"t":"2026-10-15","o":42.185,"h":42.2,"l":41.42,"c":41.65,"a":41.65,"v":35140202,"ch":-0.17},{"t":"2026-10-14","o":41.8,"h":41.88,"l":41.24,"c":41.72,"a":41.72,"v":35283898,"ch":-0.36},{"t":"2026-10-13","o":41.8,"h":41.95,"l":41.09,"c":41.87,"a":41.87,"v":27123444,"ch":0.58},{"t":"2026-10-12","o":41.46,"h":41.64,"l":41.2,"c":41.63,"a":41.63,"v":16488539,"ch":0.53},{"t":"2026-10-09","o":40.97,"h":41.46,"l":40.97,"c":41.41,"a":41.41,"v":16718992,"ch":0.83},{"t":"2026-10-08","o":41.15,"h":41.365,"l":40.635,"c":41.07,"a":41.07,"v":28859517,"ch":-0.19},{"t":"2026-10-07","o":40.99,"h":41.33,"l":40.82,"c":41.15,"a":41.15,"v":44860123,"ch":-0.02},{"t":"2026-10-06","o":40.41,"h":41.185,"l":40.41,"c":41.16,"a":41.16,"v":51768362,"ch":2.98},{"t":"2026-10-05","o":39.865,"h":40.21,"l":39.58,"c":39.97,"a":39.97,"v":37955367,"ch":0.35},{"t":"2026-10-02","o":39.88,"h":40.205,"l":39.68,"c":39.83,"a":39.83,"v":63589105,"ch":0.38},{"t":"2026-10-01","o":39.44,"h":39.73,"l":39.1,"c":39.68,"a":39.68,"v":61278081,"ch":0.61},{"t":"2026-09-30","o":39.83,"h":39.935,"l":39.42,"c":39.44,"a":39.44,"v":55199631,"ch":-0.68},{"t":"2026-09-29","o":39.16,"h":39.8,"l":39.03,"c":39.71,"a":39.71,"v":48735907,"ch":1.17},{"t":"2026-09-28","o":39.485,"h":39.55,"l":39.06,"c":39.25,"a":39.25,"v":33025319.000000004,"ch":-0.66},{"t":"2026-09-25","o":39.41,"h":39.6,"l":39.125,"c":39.51,"a":39.51,"v":29642339,"ch":0.38},{"t":"2026-09-24","o":39.88,"h":39.89,"l":39.36,"c":39.36,"a":39.36,"v":25404153,"ch":-0.98},{"t":"2026-09-23","o":40.38,"h":40.41,"l":39.71,"c":39.75,"a":39.75,"v":27663392,"ch":-1.92},{"t":"2026-09-22","o":40.59,"h":40.82,"l":40.45,"c":40.53,"a":40.53,"v":18131870,"ch":-0.32},{"t":"2026-09-21","o":40.77,"h":40.93,"l":40.575,"c":40.66,"a":40.66,"v":20935323,"ch":-0.34},{"t":"2026-09-18","o":41.375,"h":41.5,"l":41.08,"c":41.1,"a":40.799624,"v":22574356,"ch":-1.42},{"t":"2026-09-17","o":41.5,"h":41.755,"l":41.32,"c":41.69,"a":41.385312,"v":20995818,"ch":0.9},{"t":"2026-09-16","o":41.63,"h":41.66,"l":41.15,"c":41.32,"a":41.018016,"v":23577404,"ch":0},{"t":"2026-09-15","o":41.92,"h":41.95,"l":41.29,"c":41.32,"a":41.018016,"v":24212551,"ch":-1.2},{"t":"2026-09-14","o":42.38,"h":42.44,"l":41.75,"c":41.82,"a":41.514362,"v":23589853,"ch":-1.34},{"t":"2026-09-11","o":42.89,"h":42.96,"l":42.31,"c":42.39,"a":42.080196,"v":15174869,"ch":-0.31},{"t":"2026-09-10","o":42.99,"h":43.25,"l":42.51,"c":42.52,"a":42.209246,"v":20625289,"ch":-0.98},{"t":"2026-09-09","o":43.4,"h":43.53,"l":42.825,"c":42.94,"a":42.626177,"v":16905814,"ch":-1.17},{"t":"2026-09-08","o":43.05,"h":43.706,"l":43.035,"c":43.45,"a":43.132449,"v":19713920,"ch":0.86},{"t":"2026-09-04","o":42.77,"h":43.23,"l":42.75,"c":43.08,"a":42.765153,"v":18861522,"ch":0.12},{"t":"2026-09-03","o":42.82,"h":43.13,"l":42.77,"c":43.03,"a":42.715519,"v":22880343,"ch":0.84},{"t":"2026-09-02","o":42.4,"h":42.71,"l":42.02,"c":42.67,"a":42.35815,"v":29770593,"ch":0.26},{"t":"2026-09-01","o":42.3,"h":42.61,"l":42.09,"c":42.56,"a":42.248954,"v":30618655,"ch":0.78},{"t":"2026-08-31","o":42,"h":42.395,"l":41.86,"c":42.23,"a":41.921365,"v":31626919,"ch":-1.17},{"t":"2026-08-28","o":43.34,"h":43.38,"l":42.56,"c":42.73,"a":42.417711,"v":20366675,"ch":-1.04},{"t":"2026-08-27","o":43.22,"h":43.33,"l":42.92,"c":43.18,"a":42.864422,"v":16034681,"ch":-0.76},{"t":"2026-08-26","o":43.31,"h":43.705,"l":43.275,"c":43.51,"a":43.192011,"v":12242436,"ch":0.46},{"t":"2026-08-25","o":43.24,"h":43.48,"l":43.07,"c":43.31,"a":42.993472,"v":13432139,"ch":0.21},{"t":"2026-08-24","o":42.87,"h":43.26,"l":42.7,"c":43.22,"a":42.90413,"v":20055688,"ch":1.05},{"t":"2026-08-21","o":43.9,"h":43.96,"l":42.75,"c":42.77,"a":42.457419,"v":22072959,"ch":-2.28},{"t":"2026-08-20","o":43.83,"h":44.26,"l":43.75,"c":43.77,"a":43.450111,"v":17077438,"ch":-0.57},{"t":"2026-08-19","o":44.26,"h":44.38,"l":43.8,"c":44.02,"a":43.698283,"v":15856392,"ch":0},{"t":"2026-08-18","o":44.53,"h":44.65,"l":43.95,"c":44.02,"a":43.698283,"v":19424744,"ch":-0.36},{"t":"2026-08-17","o":44.2,"h":44.25,"l":43.82,"c":44.18,"a":43.857114,"v":16377519,"ch":-0.29},{"t":"2026-08-14","o":44.01,"h":44.41,"l":43.975,"c":44.31,"a":43.986164,"v":17154205,"ch":0.61},{"t":"2026-08-13","o":43.89,"h":44.195,"l":43.88,"c":44.04,"a":43.718137,"v":17855880,"ch":0.46},{"t":"2026-08-12","o":43.76,"h":43.96,"l":43.64,"c":43.84,"a":43.519599,"v":15979025,"ch":0.48},{"t":"2026-08-11","o":43.13,"h":43.71,"l":43.08,"c":43.63,"a":43.311134,"v":19690834,"ch":1.16},{"t":"2026-08-10","o":43.43,"h":43.52,"l":43.055,"c":43.13,"a":42.814788,"v":25438230,"ch":-1.1},{"t":"2026-08-07","o":43.2,"h":43.865,"l":42.945,"c":43.61,"a":43.29128,"v":18693808,"ch":0.53},{"t":"2026-08-06","o":44.15,"h":44.27,"l":43.155,"c":43.38,"a":43.062961,"v":27020146,"ch":-0.64},{"t":"2026-08-05","o":44.1,"h":44.13,"l":43.285,"c":43.66,"a":43.340914,"v":26062254,"ch":-1.02},{"t":"2026-08-04","o":44.25,"h":44.29,"l":43.585,"c":44.11,"a":43.787626,"v":26772266,"ch":-0.56},{"t":"2026-08-03","o":44.24,"h":44.66,"l":43.94,"c":44.36,"a":44.035799,"v":25872639,"ch":0.02},{"t":"2026-07-31","o":44.61,"h":44.74,"l":44.305,"c":44.35,"a":44.025872,"v":20778490,"ch":-0.69},{"t":"2026-07-30","o":45.195,"h":45.235,"l":44.36,"c":44.66,"a":44.333606,"v":23430326,"ch":-0.56},{"t":"2026-07-29","o":45.76,"h":45.8,"l":44.73,"c":44.91,"a":44.581779,"v":23653223,"ch":-1.34},{"t":"2026-07-28","o":45.86,"h":46.425,"l":45.5,"c":45.52,"a":45.187321,"v":16414449.000000002,"ch":-0.35},{"t":"2026-07-27","o":46.125,"h":46.28,"l":45.56,"c":45.68,"a":45.346151,"v":16609573.999999998,"ch":-1.32},{"t":"2026-07-24","o":46.4,"h":46.625,"l":46.1,"c":46.29,"a":45.951693,"v":16108991,"ch":0.22},{"t":"2026-07-23","o":45.65,"h":46.328,"l":45.6,"c":46.19,"a":45.852424,"v":13696748,"ch":0.57},{"t":"2026-07-22","o":45.27,"h":45.985,"l":45.21,"c":45.93,"a":45.594324,"v":18366860,"ch":2.25},{"t":"2026-07-21","o":44.87,"h":45.04,"l":44.64,"c":44.92,"a":44.591706,"v":15891711,"ch":-0.04},{"t":"2026-07-20","o":45.325,"h":45.66,"l":44.81,"c":44.94,"a":44.61156,"v":17830881,"ch":-0.51},{"t":"2026-07-17","o":45.9,"h":46.15,"l":45.055,"c":45.17,"a":44.839879,"v":20924552,"ch":-0.66},{"t":"2026-07-16","o":45.24,"h":45.62,"l":45.12,"c":45.47,"a":45.137686,"v":15615749,"ch":0.55},{"t":"2026-07-15","o":45.73,"h":45.945,"l":45.165,"c":45.22,"a":44.889513,"v":15909539,"ch":-1.03},{"t":"2026-07-14","o":45.93,"h":46.28,"l":45.56,"c":45.69,"a":45.356078,"v":17387165,"ch":-0.07},{"t":"2026-07-13","o":45.45,"h":45.878,"l":45.43,"c":45.72,"a":45.385859,"v":15732093,"ch":0.68},{"t":"2026-07-10","o":45.12,"h":45.48,"l":45.09,"c":45.41,"a":45.078125,"v":14050476,"ch":0.62},{"t":"2026-07-09","o":45.555,"h":45.66,"l":45.04,"c":45.13,"a":44.800171,"v":19667847,"ch":-0.51},{"t":"2026-07-08","o":45.74,"h":45.82,"l":45.31,"c":45.36,"a":45.02849,"v":14863172,"ch":-0.74},{"t":"2026-07-07","o":45.63,"h":46.32,"l":45.53,"c":45.7,"a":45.366005,"v":18962726,"ch":0.88},{"t":"2026-07-06","o":45.71,"h":45.825,"l":45.11,"c":45.3,"a":44.968929,"v":19176598,"ch":-1.01},{"t":"2026-07-02","o":45.03,"h":45.8,"l":45,"c":45.76,"a":45.425567,"v":24335424,"ch":2.21},{"t":"2026-07-01","o":45.24,"h":45.36,"l":44.64,"c":44.77,"a":44.442802,"v":29493056,"ch":-1.26},{"t":"2026-06-30","o":45.86,"h":45.945,"l":45.32,"c":45.34,"a":45.008636,"v":18906764,"ch":-1.48},{"t":"2026-06-29","o":46.2,"h":46.31,"l":45.77,"c":46.02,"a":45.683667,"v":17917776,"ch":-0.39},{"t":"2026-06-26","o":46,"h":46.23,"l":45.885,"c":46.2,"a":45.862351,"v":19479289,"ch":0.76},{"t":"2026-06-25","o":45.66,"h":46.185,"l":45.495,"c":45.85,"a":45.514909,"v":19263556,"ch":0.68},{"t":"2026-06-24","o":45.29,"h":45.6,"l":45.085,"c":45.54,"a":45.207175,"v":18884490,"ch":1.04},{"t":"2026-06-23","o":44.75,"h":45.2,"l":44.46,"c":45.07,"a":44.74061,"v":22295624,"ch":0.78},{"t":"2026-06-22","o":44.48,"h":44.965,"l":44.43,"c":44.72,"a":44.393168,"v":21868643,"ch":0.55},{"t":"2026-06-18","o":44.6,"h":45.34,"l":44.53,"c":44.76,"a":44.150539,"v":36828323,"ch":0.67},{"t":"2026-06-17","o":44.82,"h":45.17,"l":44.24,"c":44.46,"a":43.854624,"v":22210410,"ch":-1.33},{"t":"2026-06-16","o":44.84,"h":45.5,"l":44.76,"c":45.06,"a":44.446454,"v":16396605.999999998,"ch":0.72},{"t":"2026-06-15","o":44.48,"h":45,"l":44.19,"c":44.74,"a":44.130811,"v":18437566,"ch":0.47},{"t":"2026-06-12","o":44.19,"h":44.61,"l":44.188,"c":44.53,"a":43.923671,"v":17942646,"ch":1.09},{"t":"2026-06-11","o":44.22,"h":44.52,"l":44.01,"c":44.05,"a":43.450206,"v":19146321,"ch":0.11},{"t":"2026-06-10","o":44.22,"h":44.28,"l":43.79,"c":44,"a":43.400887,"v":17778006,"ch":0.05},{"t":"2026-06-09","o":43.64,"h":44.08,"l":43.465,"c":43.98,"a":43.381159,"v":20424836,"ch":1.06},{"t":"2026-06-08","o":44.32,"h":44.375,"l":43.47,"c":43.52,"a":42.927423,"v":20843504,"ch":-1.87},{"t":"2026-06-05","o":44.04,"h":44.62,"l":43.965,"c":44.35,"a":43.746121,"v":21351631,"ch":0.93},{"t":"2026-06-04","o":43.87,"h":44.11,"l":43.34,"c":43.94,"a":43.341704,"v":18216478,"ch":0.53},{"t":"2026-06-03","o":43.96,"h":44.48,"l":43.675,"c":43.71,"a":43.114836,"v":21948642,"ch":-0.43},{"t":"2026-06-02","o":43.21,"h":43.96,"l":43.175,"c":43.9,"a":43.302249,"v":27366314,"ch":1.86},{"t":"2026-06-01","o":43.9,"h":43.96,"l":43.07,"c":43.1,"a":42.513142,"v":31206303,"ch":-2.97},{"t":"2026-05-29","o":44.67,"h":44.715,"l":44.25,"c":44.42,"a":43.815168,"v":23049824,"ch":-0.47},{"t":"2026-05-28","o":45.03,"h":45.27,"l":44.58,"c":44.63,"a":44.022309,"v":19385141,"ch":-1.13},{"t":"2026-05-27","o":45.25,"h":45.365,"l":44.945,"c":45.14,"a":44.525365,"v":16871503,"ch":-0.42},{"t":"2026-05-26","o":45.585,"h":45.635,"l":45.33,"c":45.33,"a":44.712778,"v":13740826,"ch":-0.04},{"t":"2026-05-22","o":45.06,"h":45.44,"l":44.92,"c":45.35,"a":44.732505,"v":15189833,"ch":0.78},{"t":"2026-05-21","o":44.55,"h":45.01,"l":44.435,"c":45,"a":44.387271,"v":18781147,"ch":1.1},{"t":"2026-05-20","o":44.66,"h":44.855,"l":44.41,"c":44.51,"a":43.903943,"v":17584755,"ch":0.38},{"t":"2026-05-19","o":43.82,"h":44.41,"l":43.62,"c":44.34,"a":43.736258,"v":22307131,"ch":0.91},{"t":"2026-05-18","o":44.07,"h":44.21,"l":43.525,"c":43.94,"a":43.341704,"v":31554327,"ch":0.16},{"t":"2026-05-15","o":44.71,"h":44.765,"l":43.825,"c":43.87,"a":43.272657,"v":21857600,"ch":-2.29},{"t":"2026-05-14","o":44.63,"h":44.92,"l":44.545,"c":44.9,"a":44.288633,"v":18472918,"ch":0.51},{"t":"2026-05-13","o":44.8,"h":44.815,"l":44.36,"c":44.67,"a":44.061764,"v":27268577,"ch":-1.15},{"t":"2026-05-12","o":45.06,"h":45.38,"l":44.8,"c":45.19,"a":44.574684,"v":28240494,"ch":0.11},{"t":"2026-05-11","o":45.095,"h":45.305,"l":44.83,"c":45.14,"a":44.525365,"v":22669334,"ch":0.94},{"t":"2026-05-08","o":45.36,"h":45.51,"l":44.69,"c":44.72,"a":44.111083,"v":18158143,"ch":-0.89},{"t":"2026-05-07","o":45.62,"h":45.68,"l":45,"c":45.12,"a":44.505637,"v":23499387,"ch":-1.29},{"t":"2026-05-06","o":46.28,"h":46.38,"l":45.64,"c":45.71,"a":45.087603,"v":26315537,"ch":-1.42},{"t":"2026-05-05","o":46.53,"h":46.82,"l":46.36,"c":46.37,"a":45.738617,"v":17499619,"ch":0},{"t":"2026-05-04","o":46.26,"h":46.85,"l":46.09,"c":46.37,"a":45.738617,"v":18054160,"ch":-0.39},{"t":"2026-05-01","o":46.84,"h":47.296,"l":46.515,"c":46.55,"a":45.916166,"v":15507049,"ch":-0.64},{"t":"2026-04-30","o":45.85,"h":46.89,"l":45.85,"c":46.85,"a":46.212081,"v":22378516,"ch":2.56},{"t":"2026-04-29","o":46.07,"h":46.27,"l":45.56,"c":45.68,"a":45.058012,"v":12655051,"ch":-1.23},{"t":"2026-04-28","o":46.44,"h":46.52,"l":46.04,"c":46.25,"a":45.620251,"v":13016048,"ch":0.13},{"t":"2026-04-27","o":46.37,"h":46.495,"l":46.17,"c":46.19,"a":45.561068,"v":14543089,"ch":0.02},{"t":"2026-04-24","o":46.03,"h":46.3,"l":45.74,"c":46.18,"a":45.551204,"v":24158735,"ch":0.2},{"t":"2026-04-23","o":45.37,"h":46.14,"l":45.2,"c":46.09,"a":45.462429,"v":23864320,"ch":2.72},{"t":"2026-04-22","o":45.34,"h":45.62,"l":44.71,"c":44.87,"a":44.259041,"v":21731747,"ch":-0.18},{"t":"2026-04-21","o":45.91,"h":45.95,"l":44.91,"c":44.95,"a":44.337952,"v":19596909,"ch":-1.75},{"t":"2026-04-20","o":46.12,"h":46.335,"l":45.65,"c":45.75,"a":45.127059,"v":14376082,"ch":-0.89},{"t":"2026-04-17","o":46.23,"h":46.28,"l":45.64,"c":46.16,"a":45.531476,"v":17601516,"ch":-0.41},{"t":"2026-04-16","o":46,"h":46.37,"l":45.835,"c":46.35,"a":45.718889,"v":26945431,"ch":0.72},{"t":"2026-04-15","o":46.31,"h":46.315,"l":45.88,"c":46.02,"a":45.393382,"v":24843894,"ch":-0.97},{"t":"2026-04-14","o":46.4,"h":46.56,"l":45.9,"c":46.47,"a":45.837255,"v":25118645,"ch":0.17},{"t":"2026-04-13","o":46.84,"h":46.879,"l":46.12,"c":46.39,"a":45.758344,"v":17795655,"ch":-1.21},{"t":"2026-04-10","o":47.06,"h":47.455,"l":46.865,"c":46.96,"a":46.320583,"v":15052056,"ch":-0.4},{"t":"2026-04-09","o":46.66,"h":47.705,"l":46.62,"c":47.15,"a":46.507996,"v":23274642,"ch":0.79},{"t":"2026-04-08","o":46.29,"h":46.78,"l":45.98,"c":46.78,"a":46.143034,"v":18879725,"ch":1.1},{"t":"2026-04-07","o":46.06,"h":46.43,"l":46.04,"c":46.27,"a":45.639978,"v":13657009,"ch":0.22},{"t":"2026-04-06","o":46.145,"h":46.497,"l":46.09,"c":46.17,"a":45.54134,"v":12939531,"ch":-0.37},{"t":"2026-04-02","o":46.04,"h":46.59,"l":45.91,"c":46.34,"a":45.709025,"v":17331813,"ch":0.5},{"t":"2026-04-01","o":45.78,"h":46.28,"l":45.695,"c":46.11,"a":45.482157,"v":31185116,"ch":0.48},{"t":"2026-03-31","o":45.85,"h":45.95,"l":45.26,"c":45.89,"a":45.265153,"v":42852764,"ch":-0.07},{"t":"2026-03-30","o":46.17,"h":46.335,"l":45.755,"c":45.92,"a":45.294744,"v":28363610,"ch":0.72},{"t":"2026-03-27","o":45.37,"h":46.075,"l":45.3,"c":45.59,"a":44.969237,"v":26172879,"ch":0.57},{"t":"2026-03-26","o":45.24,"h":45.48,"l":45.015,"c":45.33,"a":44.712778,"v":19987998,"ch":0.18},{"t":"2026-03-25","o":45.52,"h":45.645,"l":45.21,"c":45.25,"a":44.633867,"v":22297378,"ch":0.35},{"t":"2026-03-24","o":44.56,"h":45.535,"l":44.485,"c":45.09,"a":44.476045,"v":24184025,"ch":0.69},{"t":"2026-03-23","o":44.93,"h":45.185,"l":44.57,"c":44.78,"a":44.170266,"v":31574256,"ch":0.99},{"t":"2026-03-20","o":46.46,"h":46.66,"l":44.43,"c":44.65,"a":43.736315,"v":47128265,"ch":-4.06},{"t":"2026-03-19","o":46.65,"h":46.9,"l":46.04,"c":46.54,"a":45.587639,"v":29543970,"ch":-0.41},{"t":"2026-03-18","o":46.95,"h":47.15,"l":46.73,"c":46.73,"a":45.773751,"v":31063494,"ch":-0.85},{"t":"2026-03-17","o":47.52,"h":47.635,"l":47.08,"c":47.13,"a":46.165566,"v":18502259,"ch":-0.28},{"t":"2026-03-16","o":47.45,"h":47.5,"l":46.95,"c":47.26,"a":46.292906,"v":19775448,"ch":0.64},{"t":"2026-03-13","o":46.97,"h":47.315,"l":46.86,"c":46.96,"a":45.999045,"v":31521024,"ch":0.99},{"t":"2026-03-12","o":46,"h":47.04,"l":45.96,"c":46.5,"a":45.548458,"v":27419891,"ch":0.71},{"t":"2026-03-11","o":46.5,"h":46.56,"l":46,"c":46.17,"a":45.225211,"v":20026058,"ch":-0.84},{"t":"2026-03-10","o":46.64,"h":47.035,"l":46.47,"c":46.56,"a":45.60723,"v":24936286,"ch":-0.62},{"t":"2026-03-09","o":46.56,"h":46.95,"l":46.04,"c":46.85,"a":45.891296,"v":27759002,"ch":0.24},{"t":"2026-03-06","o":46.63,"h":46.96,"l":46.34,"c":46.74,"a":45.783547,"v":25001686,"ch":-0.34},{"t":"2026-03-05","o":46.95,"h":47.02,"l":46.47,"c":46.9,"a":45.940272,"v":29797275,"ch":-0.78},{"t":"2026-03-04","o":47.09,"h":47.42,"l":46.76,"c":47.27,"a":46.302701,"v":24020795,"ch":0.42},{"t":"2026-03-03","o":46.7,"h":47.45,"l":45.955,"c":47.07,"a":46.106794,"v":60946642,"ch":-0.63},{"t":"2026-03-02","o":47.41,"h":47.74,"l":47.355,"c":47.37,"a":46.400655,"v":33087305,"ch":-0.75},{"t":"2026-02-27","o":47.2,"h":47.8,"l":47.13,"c":47.73,"a":46.753288,"v":39759616,"ch":1.17},{"t":"2026-02-26","o":47.27,"h":47.39,"l":46.914,"c":47.18,"a":46.214543,"v":30578632,"ch":-0.38},{"t":"2026-02-25","o":47.21,"h":47.43,"l":46.595,"c":47.36,"a":46.390859,"v":22356557,"ch":0.34},{"t":"2026-02-24","o":46.64,"h":47.23,"l":46.29,"c":47.2,"a":46.234133,"v":29503271,"ch":1.11},{"t":"2026-02-23","o":46.47,"h":46.96,"l":46.37,"c":46.68,"a":45.724774,"v":33130881.000000004,"ch":0.76},{"t":"2026-02-20","o":46.3,"h":46.485,"l":45.88,"c":46.33,"a":45.381937,"v":22623158,"ch":0.48},{"t":"2026-02-19","o":45.78,"h":46.18,"l":45.68,"c":46.11,"a":45.166438,"v":24172480,"ch":1.1},{"t":"2026-02-18","o":46.61,"h":46.61,"l":45.51,"c":45.61,"a":44.67667,"v":32841512,"ch":-1.66},{"t":"2026-02-17","o":46.8,"h":47.075,"l":46.24,"c":46.38,"a":45.430913,"v":32423972.999999996,"ch":-0.26},{"t":"2026-02-13","o":45.2,"h":46.6,"l":45.195,"c":46.5,"a":45.548458,"v":42451799,"ch":2.76},{"t":"2026-02-12","o":44.79,"h":45.74,"l":44.74,"c":45.25,"a":44.324037,"v":45623348,"ch":1.48},{"t":"2026-02-11","o":44.36,"h":44.625,"l":44.135,"c":44.59,"a":43.677543,"v":25614773,"ch":0.88},{"t":"2026-02-10","o":43.75,"h":44.53,"l":43.555,"c":44.2,"a":43.295523,"v":34683593,"ch":1.66},{"t":"2026-02-09","o":43.37,"h":43.55,"l":43.055,"c":43.48,"a":42.590257,"v":21173948,"ch":0.3},{"t":"2026-02-06","o":43.49,"h":43.86,"l":42.975,"c":43.35,"a":42.462917,"v":30530074,"ch":0.58},{"t":"2026-02-05","o":43.22,"h":43.369,"l":42.865,"c":43.1,"a":42.218033,"v":31475405,"ch":0.05},{"t":"2026-02-04","o":43.47,"h":43.65,"l":42.99,"c":43.08,"a":42.198442,"v":30994262,"ch":-0.37},{"t":"2026-02-03","o":42.66,"h":43.42,"l":42.66,"c":43.24,"a":42.355168,"v":35525495,"ch":1.45},{"t":"2026-02-02","o":43.3,"h":43.475,"l":42.55,"c":42.62,"a":41.747855,"v":32847560,"ch":-1.46},{"t":"2026-01-30","o":43.23,"h":43.375,"l":42.77,"c":43.25,"a":42.364963,"v":27998373,"ch":-0.18},{"t":"2026-01-29","o":43.51,"h":43.77,"l":43.08,"c":43.33,"a":42.443326,"v":27417872,"ch":0},{"t":"2026-01-28","o":43.5,"h":43.665,"l":43.13,"c":43.33,"a":42.443326,"v":25183571,"ch":-0.23},{"t":"2026-01-27","o":42.82,"h":43.545,"l":42.595,"c":43.43,"a":42.54128,"v":31070496,"ch":1.31},{"t":"2026-01-26","o":42.7,"h":43.18,"l":42.66,"c":42.87,"a":41.992739,"v":19254039,"ch":0.73},{"t":"2026-01-23","o":42.71,"h":42.75,"l":42.3,"c":42.56,"a":41.689083,"v":26527230,"ch":-0.35},{"t":"2026-01-22","o":43.2,"h":43.27,"l":42.604,"c":42.71,"a":41.836014,"v":26170688,"ch":-0.72},{"t":"2026-01-21","o":43.305,"h":43.305,"l":42.69,"c":43.02,"a":42.13967,"v":33736456,"ch":0.14},{"t":"2026-01-20","o":43.12,"h":43.355,"l":42.825,"c":42.96,"a":42.080898,"v":25300852,"ch":-0.99},{"t":"2026-01-16","o":43.17,"h":43.52,"l":42.935,"c":43.39,"a":42.502099,"v":27803622,"ch":-0.5},{"t":"2026-01-15","o":43.32,"h":43.819,"l":43.32,"c":43.61,"a":42.717597,"v":21762739,"ch":1.02},{"t":"2026-01-14","o":42.81,"h":43.32,"l":42.765,"c":43.17,"a":42.2866,"v":21403068,"ch":0.75},{"t":"2026-01-13","o":42.62,"h":42.96,"l":42.415,"c":42.85,"a":41.973149,"v":22207350,"ch":0.63},{"t":"2026-01-12","o":42.38,"h":42.71,"l":42.295,"c":42.58,"a":41.708674,"v":16810602,"ch":0.16},{"t":"2026-01-09","o":42.52,"h":42.885,"l":42.49,"c":42.51,"a":41.640106,"v":21518262,"ch":1.24},{"t":"2026-01-08","o":41.82,"h":42.29,"l":41.81,"c":41.99,"a":41.130747,"v":22853334,"ch":0.29},{"t":"2026-01-07","o":42.95,"h":42.97,"l":41.74,"c":41.87,"a":41.013203,"v":27613333,"ch":-2.42},{"t":"2026-01-06","o":42.75,"h":42.955,"l":42.52,"c":42.91,"a":42.031921,"v":21861776,"ch":0.49},{"t":"2026-01-05","o":43.19,"h":43.29,"l":42.065,"c":42.7,"a":41.826218,"v":27884414,"ch":-1.11},{"t":"2026-01-02","o":42.89,"h":43.39,"l":42.659,"c":43.18,"a":42.296396,"v":20495359,"ch":1.15},{"t":"2025-12-31","o":42.97,"h":43.01,"l":42.68,"c":42.69,"a":41.816423,"v":10129006,"ch":-0.63},{"t":"2025-12-30","o":42.88,"h":43.035,"l":42.812,"c":42.96,"a":42.080898,"v":9255258,"ch":0.23},{"t":"2025-12-29","o":42.81,"h":43.11,"l":42.77,"c":42.86,"a":41.982944,"v":12838729,"ch":0.19},{"t":"2025-12-26","o":42.79,"h":42.87,"l":42.632,"c":42.78,"a":41.904581,"v":8436715,"ch":-0.07},{"t":"2025-12-24","o":42.61,"h":42.86,"l":42.55,"c":42.81,"a":41.933967,"v":5761034,"ch":0.45},{"t":"2025-12-23","o":42.4,"h":42.745,"l":42.38,"c":42.62,"a":41.747855,"v":15097710,"ch":0.35},{"t":"2025-12-22","o":42.29,"h":42.53,"l":42.032,"c":42.47,"a":41.600925,"v":17894921,"ch":0.37},{"t":"2025-12-19","o":43.12,"h":43.37,"l":42.6,"c":42.63,"a":41.446932,"v":22611971,"ch":-1.27},{"t":"2025-12-18","o":43.03,"h":43.415,"l":42.97,"c":43.18,"a":41.981668,"v":21935758,"ch":0.98},{"t":"2025-12-17","o":43.06,"h":43.14,"l":42.54,"c":42.76,"a":41.573324,"v":19444596,"ch":-0.65},{"t":"2025-12-16","o":43.2,"h":43.31,"l":42.78,"c":43.04,"a":41.845553,"v":19067874,"ch":-0.42},{"t":"2025-12-15","o":43.11,"h":43.29,"l":42.83,"c":43.22,"a":42.020558,"v":19176444,"ch":0.91},{"t":"2025-12-12","o":43.17,"h":43.379,"l":42.77,"c":42.83,"a":41.641381,"v":17179816,"ch":-0.49},{"t":"2025-12-11","o":42.65,"h":43.15,"l":42.65,"c":43.04,"a":41.845553,"v":18703290,"ch":0.73},{"t":"2025-12-10","o":42.8,"h":42.825,"l":42.415,"c":42.73,"a":41.544157,"v":25940248,"ch":-0.05},{"t":"2025-12-09","o":42.95,"h":43.17,"l":42.73,"c":42.75,"a":41.563602,"v":24347235,"ch":0.07},{"t":"2025-12-08","o":43.38,"h":43.41,"l":42.66,"c":42.72,"a":41.534434,"v":21607859,"ch":-1.34},{"t":"2025-12-05","o":43.72,"h":43.78,"l":43.28,"c":43.3,"a":42.098338,"v":13474680,"ch":-0.94},{"t":"2025-12-04","o":43.775,"h":44.06,"l":43.56,"c":43.71,"a":42.49696,"v":15535178,"ch":-0.21},{"t":"2025-12-03","o":43.975,"h":44.1,"l":43.628,"c":43.8,"a":42.584462,"v":21727924,"ch":-0.32},{"t":"2025-12-02","o":44.46,"h":44.46,"l":43.883,"c":43.94,"a":42.720577,"v":17384114,"ch":-0.71},{"t":"2025-12-01","o":45.06,"h":45.06,"l":44.23,"c":44.255,"a":43.026835,"v":26338936,"ch":-2.34},{"t":"2025-11-28","o":45.07,"h":45.35,"l":45.023,"c":45.315,"a":44.057418,"v":7882586,"ch":0.71},{"t":"2025-11-26","o":44.643,"h":45.048,"l":44.56,"c":44.995,"a":43.746298,"v":16759198.000000002,"ch":1.33},{"t":"2025-11-25","o":44.69,"h":44.76,"l":44.223,"c":44.405,"a":43.172672,"v":22195594,"ch":-0.38},{"t":"2025-11-24","o":44.14,"h":44.69,"l":43.863,"c":44.575,"a":43.337954,"v":23572716,"ch":1.13},{"t":"2025-11-21","o":44.195,"h":44.25,"l":43.76,"c":44.075,"a":42.85183,"v":28589342,"ch":0.15},{"t":"2025-11-20","o":44.585,"h":44.86,"l":43.98,"c":44.01,"a":42.788634,"v":25543190,"ch":-0.51},{"t":"2025-11-19","o":44.645,"h":44.77,"l":44.14,"c":44.235,"a":43.00739,"v":25095528,"ch":-0.84},{"t":"2025-11-18","o":44.82,"h":45.035,"l":44.595,"c":44.61,"a":43.371983,"v":25158710,"ch":-0.38},{"t":"2025-11-17","o":44.465,"h":44.93,"l":44.42,"c":44.78,"a":43.537265,"v":24201418,"ch":0.9},{"t":"2025-11-14","o":44.213,"h":44.72,"l":44.11,"c":44.38,"a":43.148366,"v":20168796,"ch":0.09},{"t":"2025-11-13","o":44.845,"h":44.845,"l":44.305,"c":44.34,"a":43.109476,"v":20675364,"ch":-1.38},{"t":"2025-11-12","o":44.885,"h":44.998,"l":44.71,"c":44.96,"a":43.71227,"v":15018498,"ch":0.23},{"t":"2025-11-11","o":44.85,"h":45.031,"l":44.603,"c":44.855,"a":43.610184,"v":14435302,"ch":0.06},{"t":"2025-11-10","o":44.975,"h":45.18,"l":44.445,"c":44.83,"a":43.585877,"v":17947188,"ch":-0.03},{"t":"2025-11-07","o":44.05,"h":44.855,"l":44.05,"c":44.845,"a":43.600461,"v":24337616,"ch":1.39},{"t":"2025-11-06","o":44.345,"h":44.68,"l":44.208,"c":44.23,"a":43.002529,"v":23668732,"ch":-0.44},{"t":"2025-11-05","o":44.405,"h":44.635,"l":44.22,"c":44.425,"a":43.192117,"v":16859086,"ch":0.02},{"t":"2025-11-04","o":44.555,"h":44.59,"l":44.223,"c":44.415,"a":43.182394,"v":17156732,"ch":-0.36}]}