{"status":200,"data":[{"t":"2026-11-04","o":12.64,"h":12.84,"l":12.55,"c":12.56,"v":810357,"a":12.56,"ch":0.24},{"t":"2026-11-03","o":12.44,"h":12.598,"l":12.405,"c":12.53,"a":12.53,"v":715241,"ch":0.48},{"t":"2026-11-02","o":12.38,"h":12.55,"l":12.25,"c":12.47,"a":12.47,"v":900903,"ch":0.73},{"t":"2026-10-30","o":12.56,"h":12.63,"l":12.295,"c":12.38,"a":12.38,"v":794607,"ch":-1.43},{"t":"2026-10-29","o":12.4,"h":12.585,"l":12.17,"c":12.56,"a":12.56,"v":1128090,"ch":1.05},{"t":"2026-10-28","o":12.55,"h":12.59,"l":12.375,"c":12.43,"a":12.43,"v":778358,"ch":-0.72},{"t":"2026-10-27","o":12.53,"h":12.73,"l":12.435,"c":12.52,"a":12.52,"v":807849,"ch":-0.32},{"t":"2026-10-26","o":12.52,"h":12.59,"l":12.38,"c":12.56,"a":12.56,"v":658616,"ch":0.88},{"t":"2026-10-23","o":12.37,"h":12.76,"l":12.37,"c":12.45,"a":12.45,"v":840498,"ch":0.65},{"t":"2026-10-22","o":12.35,"h":12.49,"l":12.27,"c":12.37,"a":12.37,"v":991343,"ch":0.57},{"t":"2026-10-21","o":12.34,"h":12.34,"l":12.195,"c":12.3,"a":12.3,"v":716592,"ch":0.3},{"t":"2026-10-20","o":12.25,"h":12.515,"l":12.25,"c":12.4,"a":12.2629,"v":1123312,"ch":1.22},{"t":"2026-10-19","o":12.35,"h":12.52,"l":12.23,"c":12.25,"a":12.114558,"v":667269,"ch":-0.73},{"t":"2026-10-16","o":12.55,"h":12.6,"l":12.29,"c":12.34,"a":12.203563,"v":951666,"ch":-1.2},{"t":"2026-10-15","o":12.59,"h":12.808,"l":12.47,"c":12.49,"a":12.351905,"v":805840,"ch":-0.48},{"t":"2026-10-14","o":12.72,"h":12.84,"l":12.52,"c":12.55,"a":12.411242,"v":862422,"ch":-1.8},{"t":"2026-10-13","o":12.93,"h":12.99,"l":12.76,"c":12.78,"a":12.638699,"v":609413,"ch":-1.46},{"t":"2026-10-12","o":13.13,"h":13.185,"l":12.86,"c":12.97,"a":12.826598,"v":889139,"ch":-0.84},{"t":"2026-10-09","o":13.06,"h":13.23,"l":13.03,"c":13.08,"a":12.935382,"v":1079163,"ch":0.54},{"t":"2026-10-08","o":12.83,"h":13.14,"l":12.83,"c":13.01,"a":12.866156,"v":1072574,"ch":1.64},{"t":"2026-10-07","o":12.95,"h":13.17,"l":12.8,"c":12.8,"a":12.658477,"v":1083369,"ch":-2.22},{"t":"2026-10-06","o":12.7,"h":13.13,"l":12.7,"c":13.09,"a":12.945271,"v":1353030,"ch":2.83},{"t":"2026-10-05","o":12.7,"h":12.81,"l":12.62,"c":12.73,"a":12.589251,"v":645691,"ch":0.32},{"t":"2026-10-02","o":12.71,"h":12.76,"l":12.61,"c":12.69,"a":12.549694,"v":473126,"ch":0.55},{"t":"2026-10-01","o":12.54,"h":12.71,"l":12.54,"c":12.62,"a":12.480468,"v":931069,"ch":0.64},{"t":"2026-09-30","o":12.57,"h":12.71,"l":12.48,"c":12.54,"a":12.401352,"v":1079229,"ch":0.32},{"t":"2026-09-29","o":12.57,"h":12.727,"l":12.47,"c":12.5,"a":12.361794,"v":1235154,"ch":0.08},{"t":"2026-09-28","o":12.37,"h":12.58,"l":12.37,"c":12.49,"a":12.351905,"v":958438,"ch":1.13},{"t":"2026-09-25","o":12.4,"h":12.59,"l":12.35,"c":12.35,"a":12.213453,"v":865907,"ch":0.41},{"t":"2026-09-24","o":12.4,"h":12.54,"l":12.29,"c":12.3,"a":12.164006,"v":901855,"ch":-0.57},{"t":"2026-09-23","o":12.05,"h":12.68,"l":12.05,"c":12.37,"a":12.233232,"v":2167768,"ch":1.64},{"t":"2026-09-22","o":11.93,"h":12.17,"l":11.91,"c":12.17,"a":12.035443,"v":671118,"ch":2.1},{"t":"2026-09-21","o":11.97,"h":12.05,"l":11.88,"c":11.92,"a":11.788207,"v":784823,"ch":0.08},{"t":"2026-09-18","o":12.04,"h":12.15,"l":11.895,"c":11.91,"a":11.778318,"v":664916,"ch":-1.73},{"t":"2026-09-17","o":12.2,"h":12.29,"l":12.08,"c":12.12,"a":11.985996,"v":624266,"ch":0},{"t":"2026-09-16","o":11.91,"h":12.3,"l":11.86,"c":12.12,"a":11.985996,"v":1296130,"ch":3.3},{"t":"2026-09-15","o":11.95,"h":12.05,"l":11.81,"c":11.87,"a":11.603176,"v":888312,"ch":-0.5},{"t":"2026-09-14","o":12.02,"h":12.17,"l":11.89,"c":11.93,"a":11.661827,"v":992800,"ch":-1.81},{"t":"2026-09-11","o":12.08,"h":12.31,"l":12,"c":12.15,"a":11.876882,"v":503352,"ch":1},{"t":"2026-09-10","o":11.93,"h":12.09,"l":11.88,"c":12.03,"a":11.759579,"v":859530,"ch":-0.17},{"t":"2026-09-09","o":11.87,"h":12.05,"l":11.81,"c":12.05,"a":11.77913,"v":631575,"ch":1.52},{"t":"2026-09-08","o":11.84,"h":11.98,"l":11.8,"c":11.87,"a":11.603176,"v":557389,"ch":0},{"t":"2026-09-04","o":11.98,"h":12.05,"l":11.75,"c":11.87,"a":11.603176,"v":801223,"ch":-0.34},{"t":"2026-09-03","o":12.2,"h":12.29,"l":11.9,"c":11.91,"a":11.642277,"v":760712,"ch":-1.98},{"t":"2026-09-02","o":12.04,"h":12.15,"l":11.94,"c":12.15,"a":11.876882,"v":624694,"ch":1.08},{"t":"2026-09-01","o":12.1,"h":12.29,"l":11.98,"c":12.02,"a":11.749804,"v":693102,"ch":-1.07},{"t":"2026-08-31","o":12.65,"h":12.75,"l":11.931,"c":12.15,"a":11.876882,"v":1193377,"ch":-3.42},{"t":"2026-08-28","o":12.35,"h":13,"l":12.35,"c":12.58,"a":12.297216,"v":981706,"ch":1.62},{"t":"2026-08-27","o":11.84,"h":12.52,"l":11.67,"c":12.38,"a":12.101712,"v":1616504,"ch":4.3},{"t":"2026-08-26","o":12.09,"h":12.24,"l":11.74,"c":11.87,"a":11.603176,"v":1642435,"ch":-1.9},{"t":"2026-08-25","o":12.13,"h":12.15,"l":12.03,"c":12.1,"a":11.828006,"v":1049965,"ch":0.25},{"t":"2026-08-24","o":12.25,"h":12.32,"l":12.02,"c":12.07,"a":11.79868,"v":769815,"ch":-0.9},{"t":"2026-08-21","o":12.14,"h":12.38,"l":12.103,"c":12.18,"a":11.906207,"v":506946,"ch":0.25},{"t":"2026-08-20","o":12.06,"h":12.21,"l":12.06,"c":12.15,"a":11.876882,"v":569051,"ch":0.75},{"t":"2026-08-19","o":12.07,"h":12.28,"l":12.03,"c":12.06,"a":11.788905,"v":508999,"ch":0.5},{"t":"2026-08-18","o":11.99,"h":12.17,"l":11.98,"c":12,"a":11.730254,"v":619861,"ch":-0.33},{"t":"2026-08-17","o":12.25,"h":12.343,"l":12.02,"c":12.04,"a":11.769354,"v":685977,"ch":-1.42},{"t":"2026-08-14","o":12.4,"h":12.513,"l":12.28,"c":12.35,"a":11.938368,"v":595716,"ch":-0.72},{"t":"2026-08-13","o":12.46,"h":12.72,"l":12.283,"c":12.44,"a":12.025368,"v":750169,"ch":-0.08},{"t":"2026-08-12","o":12.99,"h":13.08,"l":12.43,"c":12.45,"a":12.035035,"v":1238196,"ch":-3.64},{"t":"2026-08-11","o":12.89,"h":13.127,"l":12.8,"c":12.92,"a":12.489369,"v":642503,"ch":0.62},{"t":"2026-08-10","o":13.02,"h":13.1,"l":12.78,"c":12.84,"a":12.412036,"v":630282,"ch":-1.38},{"t":"2026-08-07","o":12.92,"h":13.09,"l":12.72,"c":13.02,"a":12.586036,"v":535956,"ch":1.96},{"t":"2026-08-06","o":13.29,"h":13.394,"l":12.73,"c":12.77,"a":12.344369,"v":890440,"ch":-4.63},{"t":"2026-08-05","o":13.13,"h":13.46,"l":13.05,"c":13.39,"a":12.943704,"v":775533,"ch":1.59},{"t":"2026-08-04","o":12.18,"h":13.29,"l":12.1,"c":13.18,"a":12.740703,"v":1966812,"ch":10.02},{"t":"2026-08-03","o":12.15,"h":12.23,"l":11.93,"c":11.98,"a":11.5807,"v":1050318,"ch":-0.75},{"t":"2026-07-31","o":12.42,"h":12.45,"l":12.06,"c":12.07,"a":11.6677,"v":771715,"ch":-1.39},{"t":"2026-07-30","o":12.12,"h":12.3,"l":12.04,"c":12.24,"a":11.832034,"v":922781,"ch":1.75},{"t":"2026-07-29","o":12.43,"h":12.51,"l":12,"c":12.03,"a":11.629034,"v":1373969,"ch":-2.91},{"t":"2026-07-28","o":12.34,"h":12.535,"l":12.181,"c":12.39,"a":11.977035,"v":625286,"ch":0.81},{"t":"2026-07-27","o":12.44,"h":12.495,"l":12.25,"c":12.29,"a":11.880368,"v":829229,"ch":-0.97},{"t":"2026-07-24","o":12.42,"h":12.6,"l":12.37,"c":12.41,"a":11.996368,"v":866717,"ch":-0.8},{"t":"2026-07-23","o":12.41,"h":12.65,"l":12.36,"c":12.51,"a":12.093035,"v":1004254.9999999999,"ch":-0.71},{"t":"2026-07-22","o":12.5,"h":12.68,"l":12.4,"c":12.6,"a":12.180035,"v":817619,"ch":0.56},{"t":"2026-07-21","o":12.82,"h":12.88,"l":12.47,"c":12.53,"a":12.112368,"v":1019593,"ch":-2.41},{"t":"2026-07-20","o":12.82,"h":12.9,"l":12.72,"c":12.84,"a":12.412036,"v":864116,"ch":-0.39},{"t":"2026-07-17","o":12.79,"h":13.06,"l":12.74,"c":12.89,"a":12.460369,"v":1280476,"ch":0.44},{"t":"2026-07-16","o":13.33,"h":13.34,"l":12.88,"c":12.97,"a":12.405172,"v":1305744,"ch":-2.7},{"t":"2026-07-15","o":13.4,"h":13.62,"l":13.16,"c":13.33,"a":12.749495,"v":753475,"ch":0.08},{"t":"2026-07-14","o":13.13,"h":13.36,"l":13.06,"c":13.32,"a":12.73993,"v":592616,"ch":1.76},{"t":"2026-07-13","o":12.94,"h":13.33,"l":12.81,"c":13.09,"a":12.519947,"v":902305,"ch":1.24},{"t":"2026-07-10","o":13.15,"h":13.27,"l":12.87,"c":12.93,"a":12.366914,"v":720080,"ch":-2.05},{"t":"2026-07-09","o":13.45,"h":13.7,"l":13.12,"c":13.2,"a":12.625156,"v":702325,"ch":-2.44},{"t":"2026-07-08","o":13.3,"h":13.74,"l":13.06,"c":13.53,"a":12.940785,"v":559678,"ch":0.89},{"t":"2026-07-07","o":12.85,"h":13.41,"l":12.7,"c":13.41,"a":12.826011,"v":728667,"ch":4.36},{"t":"2026-07-06","o":13.09,"h":13.09,"l":12.639,"c":12.85,"a":12.290398,"v":921338,"ch":0},{"t":"2026-07-02","o":13,"h":13.125,"l":12.77,"c":12.85,"a":12.290398,"v":1001191,"ch":-1.23},{"t":"2026-07-01","o":13.08,"h":13.14,"l":12.93,"c":13.01,"a":12.44343,"v":1186605,"ch":0},{"t":"2026-06-30","o":13.51,"h":13.51,"l":13.01,"c":13.01,"a":12.44343,"v":1985472,"ch":-2.25},{"t":"2026-06-29","o":13.12,"h":13.49,"l":13.06,"c":13.31,"a":12.730366,"v":872140,"ch":1.91},{"t":"2026-06-26","o":13.78,"h":13.97,"l":13.06,"c":13.06,"a":12.491253,"v":1389348,"ch":-5.91},{"t":"2026-06-25","o":14.06,"h":14.14,"l":13.71,"c":13.88,"a":13.275543,"v":759939,"ch":-1.07},{"t":"2026-06-24","o":13.93,"h":14.16,"l":13.87,"c":14.03,"a":13.419011,"v":733061,"ch":1.01},{"t":"2026-06-23","o":14.01,"h":14.2,"l":13.88,"c":13.89,"a":13.285108,"v":740285,"ch":-1.49},{"t":"2026-06-22","o":14.28,"h":14.315,"l":14.05,"c":14.1,"a":13.485962,"v":437406,"ch":-1.12},{"t":"2026-06-18","o":14.46,"h":14.63,"l":14.08,"c":14.26,"a":13.638995,"v":718746,"ch":-1.11},{"t":"2026-06-17","o":15,"h":15.05,"l":14.38,"c":14.42,"a":13.792027,"v":671379,"ch":-2.91},{"t":"2026-06-16","o":15.05,"h":15.305,"l":14.85,"c":14.99,"a":14.206074,"v":682827,"ch":0.4},{"t":"2026-06-15","o":14.81,"h":15,"l":14.76,"c":14.93,"a":14.149212,"v":402851,"ch":1.22},{"t":"2026-06-12","o":14.67,"h":15.06,"l":14.53,"c":14.75,"a":13.978626,"v":520391.99999999994,"ch":-0.27},{"t":"2026-06-11","o":14.81,"h":15,"l":14.7,"c":14.79,"a":14.016534,"v":549542,"ch":-0.54},{"t":"2026-06-10","o":14.61,"h":14.99,"l":14.51,"c":14.87,"a":14.09235,"v":819339,"ch":1.23},{"t":"2026-06-09","o":14.35,"h":14.82,"l":14.17,"c":14.69,"a":13.921763,"v":1246645,"ch":1.94},{"t":"2026-06-08","o":15.01,"h":15.11,"l":14.3,"c":14.41,"a":13.656406,"v":954660,"ch":-3.87},{"t":"2026-06-05","o":15.04,"h":15.15,"l":14.86,"c":14.99,"a":14.206074,"v":499621,"ch":-0.99},{"t":"2026-06-04","o":15.05,"h":15.249,"l":14.9,"c":15.14,"a":14.34823,"v":564830,"ch":1.07},{"t":"2026-06-03","o":15,"h":15.15,"l":14.85,"c":14.98,"a":14.196597,"v":566504,"ch":-1.12},{"t":"2026-06-02","o":14.87,"h":15.23,"l":14.85,"c":15.15,"a":14.357707,"v":773576,"ch":1.34},{"t":"2026-06-01","o":14.88,"h":14.98,"l":14.65,"c":14.95,"a":14.168166,"v":966949,"ch":-0.73},{"t":"2026-05-29","o":15.5,"h":15.66,"l":15,"c":15.06,"a":14.272414,"v":986275,"ch":-1.5},{"t":"2026-05-28","o":15.06,"h":15.417,"l":15.06,"c":15.29,"a":14.490385,"v":607432,"ch":1.26},{"t":"2026-05-27","o":15.18,"h":15.35,"l":15.01,"c":15.1,"a":14.310322,"v":802835,"ch":-0.92},{"t":"2026-05-26","o":14.97,"h":15.46,"l":14.97,"c":15.24,"a":14.443,"v":618018,"ch":1.94},{"t":"2026-05-22","o":15,"h":15.27,"l":14.8,"c":14.95,"a":14.168166,"v":555479,"ch":-0.66},{"t":"2026-05-21","o":15.29,"h":15.32,"l":14.87,"c":15.05,"a":14.262937,"v":947826,"ch":-1.44},{"t":"2026-05-20","o":15.26,"h":15.55,"l":15.15,"c":15.27,"a":14.471431,"v":549100,"ch":0.2},{"t":"2026-05-19","o":15.8,"h":15.84,"l":15.27,"c":15.36,"a":14.442242,"v":728740,"ch":-3.09},{"t":"2026-05-18","o":15.66,"h":16,"l":15.66,"c":15.85,"a":14.902965,"v":583922,"ch":1.67},{"t":"2026-05-15","o":16.1,"h":16.3,"l":15.59,"c":15.59,"a":14.6585,"v":499659,"ch":-4.41},{"t":"2026-05-14","o":16.1,"h":16.4,"l":16.1,"c":16.31,"a":15.33548,"v":347477,"ch":1.43},{"t":"2026-05-13","o":16.12,"h":16.25,"l":16.05,"c":16.08,"a":15.119222,"v":456223,"ch":-0.31},{"t":"2026-05-12","o":16.32,"h":16.4,"l":16.11,"c":16.13,"a":15.166235,"v":500615.99999999994,"ch":-1.16},{"t":"2026-05-11","o":16.59,"h":16.73,"l":16.25,"c":16.32,"a":15.344882,"v":458008,"ch":-2.45},{"t":"2026-05-08","o":16.11,"h":16.76,"l":16.1,"c":16.73,"a":15.730385,"v":838821,"ch":3.4},{"t":"2026-05-07","o":16.24,"h":16.3,"l":16,"c":16.18,"a":15.213247,"v":525800,"ch":0.43},{"t":"2026-05-06","o":16.23,"h":16.365,"l":15.95,"c":16.11,"a":15.14743,"v":543860,"ch":-0.8},{"t":"2026-05-05","o":16.26,"h":16.6,"l":16.16,"c":16.24,"a":15.269662,"v":467907,"ch":-0.12},{"t":"2026-05-04","o":16.56,"h":16.7,"l":16.16,"c":16.26,"a":15.288467,"v":561839,"ch":-2.52},{"t":"2026-05-01","o":16.69,"h":16.72,"l":16.46,"c":16.68,"a":15.683372,"v":479260,"ch":-0.06},{"t":"2026-04-30","o":16.67,"h":16.8,"l":16.45,"c":16.69,"a":15.692775,"v":463070,"ch":0.97},{"t":"2026-04-29","o":16.2,"h":16.732,"l":16.05,"c":16.53,"a":15.542335,"v":485191,"ch":1.54},{"t":"2026-04-28","o":16.04,"h":16.33,"l":15.976,"c":16.28,"a":15.307272,"v":497150,"ch":1.37},{"t":"2026-04-27","o":16.04,"h":16.34,"l":16,"c":16.06,"a":15.100417,"v":451698,"ch":0.12},{"t":"2026-04-24","o":15.99,"h":16.15,"l":15.918,"c":16.04,"a":15.081612,"v":333554,"ch":0.44},{"t":"2026-04-23","o":16.02,"h":16.13,"l":15.91,"c":15.97,"a":15.015795,"v":432414,"ch":-0.19},{"t":"2026-04-22","o":16.2,"h":16.34,"l":15.96,"c":16,"a":15.044002,"v":686244,"ch":-0.74},{"t":"2026-04-21","o":16.32,"h":16.59,"l":16.12,"c":16.12,"a":15.156832,"v":437062,"ch":-1.16},{"t":"2026-04-20","o":16.3,"h":16.68,"l":16.15,"c":16.31,"a":15.33548,"v":484988,"ch":0.25},{"t":"2026-04-17","o":16.35,"h":16.5,"l":16.211,"c":16.27,"a":15.29787,"v":423722,"ch":0},{"t":"2026-04-16","o":16.29,"h":16.34,"l":16.22,"c":16.27,"a":15.29787,"v":311860,"ch":0.06},{"t":"2026-04-15","o":16.47,"h":16.6,"l":16.25,"c":16.26,"a":15.288467,"v":465473,"ch":-1.47},{"t":"2026-04-14","o":16.4,"h":16.79,"l":16.3,"c":16.62,"a":15.51723,"v":376105,"ch":0.79},{"t":"2026-04-13","o":16.55,"h":16.69,"l":16.26,"c":16.49,"a":15.395856,"v":389079,"ch":-1.26},{"t":"2026-04-10","o":16.68,"h":16.84,"l":16.5,"c":16.7,"a":15.591922,"v":316843,"ch":-0.6},{"t":"2026-04-09","o":16.36,"h":16.89,"l":16.07,"c":16.8,"a":15.685287,"v":676154,"ch":3.38},{"t":"2026-04-08","o":16.41,"h":16.793,"l":16.12,"c":16.25,"a":15.17178,"v":424856,"ch":-0.61},{"t":"2026-04-07","o":16.2,"h":16.59,"l":16.12,"c":16.35,"a":15.265145,"v":423133,"ch":0.06},{"t":"2026-04-06","o":16.6,"h":16.93,"l":16.3,"c":16.34,"a":15.255809,"v":502376.00000000006,"ch":-2.39},{"t":"2026-04-02","o":16.61,"h":16.84,"l":16.45,"c":16.74,"a":15.629268,"v":515818,"ch":0.78},{"t":"2026-04-01","o":16.49,"h":17,"l":16.49,"c":16.61,"a":15.507894,"v":535639,"ch":0},{"t":"2026-03-31","o":16.15,"h":16.8,"l":16.15,"c":16.61,"a":15.507894,"v":668706,"ch":3.17},{"t":"2026-03-30","o":16.44,"h":16.59,"l":16.05,"c":16.1,"a":15.031733,"v":474115,"ch":-1.65},{"t":"2026-03-27","o":16.58,"h":16.8,"l":16.21,"c":16.37,"a":15.283818,"v":581190,"ch":-1.15},{"t":"2026-03-26","o":17.14,"h":17.53,"l":16.56,"c":16.56,"a":15.461211,"v":548496,"ch":-3.1},{"t":"2026-03-25","o":16.97,"h":17.25,"l":16.9,"c":17.09,"a":15.956045,"v":505901.99999999994,"ch":0.71},{"t":"2026-03-24","o":17.41,"h":17.5,"l":16.8,"c":16.97,"a":15.844007,"v":629019,"ch":-2.53},{"t":"2026-03-23","o":18.04,"h":18.08,"l":17.4,"c":17.41,"a":16.254812,"v":463848,"ch":-3.01},{"t":"2026-03-20","o":18.01,"h":18.265,"l":17.94,"c":17.95,"a":16.758982,"v":876510,"ch":-0.88},{"t":"2026-03-19","o":18,"h":18.2,"l":17.92,"c":18.11,"a":16.908366,"v":967839,"ch":0.61},{"t":"2026-03-18","o":17.49,"h":18.12,"l":17.4,"c":18,"a":16.805664,"v":1233218,"ch":3.45},{"t":"2026-03-17","o":16.94,"h":17.73,"l":16.89,"c":17.4,"a":16.245476,"v":669261,"ch":2.59},{"t":"2026-03-16","o":17.09,"h":17.47,"l":16.89,"c":16.96,"a":15.83467,"v":555219,"ch":-0.7},{"t":"2026-03-13","o":17.16,"h":17.48,"l":16.78,"c":17.08,"a":15.946708,"v":661736,"ch":1.36},{"t":"2026-03-12","o":16.96,"h":17.19,"l":16.79,"c":16.85,"a":15.731969,"v":420900,"ch":-0.78},{"t":"2026-03-11","o":16.87,"h":17.2,"l":16.76,"c":17.1,"a":15.856424,"v":408676,"ch":1.42},{"t":"2026-03-10","o":16.69,"h":17,"l":16.69,"c":16.86,"a":15.633878,"v":502066,"ch":1.02},{"t":"2026-03-09","o":16.78,"h":17.185,"l":16.65,"c":16.69,"a":15.476241,"v":465791,"ch":-1.42},{"t":"2026-03-06","o":17.15,"h":17.363,"l":16.85,"c":16.93,"a":15.698787,"v":621686,"ch":-2.2},{"t":"2026-03-05","o":17.1,"h":17.58,"l":17.1,"c":17.31,"a":16.051152,"v":556313,"ch":0.17},{"t":"2026-03-04","o":17.5,"h":17.97,"l":17.25,"c":17.28,"a":16.023334,"v":507140.99999999994,"ch":-0.75},{"t":"2026-03-03","o":17.97,"h":17.97,"l":17.367,"c":17.41,"a":16.14388,"v":685263,"ch":-2.52},{"t":"2026-03-02","o":17.27,"h":17.86,"l":17.15,"c":17.86,"a":16.561154,"v":560477,"ch":2.17},{"t":"2026-02-27","o":17.39,"h":17.83,"l":17.31,"c":17.48,"a":16.208789,"v":640435,"ch":0.58},{"t":"2026-02-26","o":17.11,"h":17.81,"l":17.1,"c":17.38,"a":16.116062,"v":492361,"ch":1.34},{"t":"2026-02-25","o":17.32,"h":17.69,"l":17.15,"c":17.15,"a":15.902788,"v":615550,"ch":-1.21},{"t":"2026-02-24","o":17.57,"h":17.601,"l":17.22,"c":17.36,"a":16.097516,"v":453103,"ch":-1.81},{"t":"2026-02-23","o":17.77,"h":17.95,"l":17.553,"c":17.68,"a":16.394245,"v":572844,"ch":-1.34},{"t":"2026-02-20","o":17.37,"h":18.09,"l":17.353,"c":17.92,"a":16.616791,"v":933242,"ch":2.69},{"t":"2026-02-19","o":16.92,"h":17.65,"l":16.77,"c":17.45,"a":16.180971,"v":1077402,"ch":2.65},{"t":"2026-02-18","o":17.16,"h":17.3,"l":16.63,"c":17,"a":15.763697,"v":577388,"ch":-0.82},{"t":"2026-02-17","o":16.84,"h":17.63,"l":16.8,"c":17.14,"a":15.893516,"v":1138549,"ch":0.18},{"t":"2026-02-13","o":16.88,"h":17.36,"l":16.63,"c":17.11,"a":15.865697,"v":818577,"ch":0.95},{"t":"2026-02-12","o":16.86,"h":17.145,"l":16.7,"c":17.06,"a":15.715757,"v":599716,"ch":0.71},{"t":"2026-02-11","o":17,"h":17.3,"l":16.69,"c":16.94,"a":15.605212,"v":819926,"ch":-0.99},{"t":"2026-02-10","o":17.01,"h":17.15,"l":16.9,"c":17.11,"a":15.761817,"v":786629,"ch":0.41},{"t":"2026-02-09","o":16.8,"h":17.18,"l":16.648,"c":17.04,"a":15.697333,"v":906317,"ch":2.16},{"t":"2026-02-06","o":16.54,"h":16.78,"l":16.34,"c":16.68,"a":15.365699,"v":997127,"ch":1.83},{"t":"2026-02-05","o":16.37,"h":16.6,"l":16.27,"c":16.38,"a":15.089337,"v":499338,"ch":-1.21},{"t":"2026-02-04","o":16.1,"h":16.89,"l":16.1,"c":16.58,"a":15.273578,"v":1257715,"ch":3.05},{"t":"2026-02-03","o":16.07,"h":16.25,"l":15.89,"c":16.09,"a":14.822188,"v":1279298,"ch":-0.56},{"t":"2026-02-02","o":16.4,"h":16.58,"l":16.18,"c":16.18,"a":14.905096,"v":800180,"ch":-2.41},{"t":"2026-01-30","o":16.58,"h":16.58,"l":16.34,"c":16.58,"a":15.273578,"v":762502,"ch":0.36},{"t":"2026-01-29","o":16.17,"h":16.6,"l":16,"c":16.52,"a":15.218306,"v":1559327,"ch":2.99},{"t":"2026-01-28","o":15.79,"h":16.18,"l":15.787,"c":16.04,"a":14.776128,"v":941404,"ch":0.69},{"t":"2026-01-27","o":15.94,"h":16,"l":15.615,"c":15.93,"a":14.674795,"v":725017,"ch":-0.13},{"t":"2026-01-26","o":15.68,"h":16.1,"l":15.55,"c":15.95,"a":14.693219,"v":989943,"ch":1.92},{"t":"2026-01-23","o":15.44,"h":15.76,"l":15.2,"c":15.65,"a":14.416858,"v":1168563,"ch":2.22},{"t":"2026-01-22","o":15.56,"h":15.71,"l":15.2,"c":15.31,"a":14.103648,"v":1537860,"ch":-1.61},{"t":"2026-01-21","o":15.74,"h":15.82,"l":15.4,"c":15.56,"a":14.333949,"v":1310970,"ch":-1.02},{"t":"2026-01-20","o":16.23,"h":16.23,"l":15.6,"c":15.72,"a":14.481342,"v":869999,"ch":-2.54},{"t":"2026-01-16","o":16.34,"h":16.479,"l":15.95,"c":16.13,"a":14.859036,"v":1014632.9999999999,"ch":-0.67},{"t":"2026-01-15","o":16.05,"h":16.48,"l":16.05,"c":16.35,"a":14.958803,"v":1286001,"ch":1.55},{"t":"2026-01-14","o":15.89,"h":16.22,"l":15.81,"c":16.1,"a":14.730075,"v":816062,"ch":0.75},{"t":"2026-01-13","o":15.98,"h":16.16,"l":15.75,"c":15.98,"a":14.620285,"v":826968,"ch":0.88},{"t":"2026-01-12","o":15.44,"h":15.92,"l":15.44,"c":15.84,"a":14.492198,"v":822924,"ch":0.51},{"t":"2026-01-09","o":15.36,"h":15.8,"l":15.15,"c":15.76,"a":14.419005,"v":1257613,"ch":2.6},{"t":"2026-01-08","o":14.65,"h":15.36,"l":14.65,"c":15.36,"a":14.05304,"v":1220701,"ch":4.42},{"t":"2026-01-07","o":15.1,"h":15.1,"l":14.662,"c":14.71,"a":13.458348,"v":1417724,"ch":-1.41},{"t":"2026-01-06","o":15.14,"h":15.35,"l":14.77,"c":14.92,"a":13.650479,"v":1643270,"ch":-1.45},{"t":"2026-01-05","o":15.46,"h":15.54,"l":15.06,"c":15.14,"a":13.85176,"v":1176832,"ch":-2.01},{"t":"2026-01-02","o":15.2,"h":15.51,"l":15.02,"c":15.45,"a":14.135382,"v":952850,"ch":3},{"t":"2025-12-31","o":14.9,"h":15.05,"l":14.82,"c":15,"a":13.723672,"v":2663698,"ch":0},{"t":"2025-12-30","o":15.11,"h":15.27,"l":14.92,"c":15,"a":13.723672,"v":3222836,"ch":-1.19},{"t":"2025-12-29","o":15.65,"h":15.81,"l":15.04,"c":15.18,"a":13.888356,"v":3148849,"ch":-4.23},{"t":"2025-12-26","o":15.75,"h":15.99,"l":15.41,"c":15.85,"a":14.501347,"v":1479231,"ch":-0.94},{"t":"2025-12-24","o":15.44,"h":16.053,"l":15.17,"c":16,"a":14.638584,"v":1464817,"ch":2.96},{"t":"2025-12-23","o":15.91,"h":16.19,"l":15.51,"c":15.54,"a":14.217724,"v":2856864,"ch":-3.84},{"t":"2025-12-22","o":16.69,"h":17.3,"l":15.87,"c":16.16,"a":14.784969,"v":2443221,"ch":-3.29},{"t":"2025-12-19","o":15.75,"h":16.98,"l":15.25,"c":16.71,"a":15.288171,"v":3776621,"ch":7.81},{"t":"2025-12-18","o":14.08,"h":15.68,"l":14.07,"c":15.5,"a":14.181128,"v":5789693,"ch":9.93},{"t":"2025-12-17","o":14.45,"h":14.5,"l":13.96,"c":14.1,"a":12.900252,"v":8806462,"ch":-4.08}]}