{"status":200,"data":[{"t":"2026-10-28","o":61.95,"h":62.65,"l":61.51,"c":61.99,"v":41169136,"a":61.99,"ch":-0.85},{"t":"2026-10-27","o":63.4,"h":63.87,"l":62.48,"c":62.52,"a":62.52,"v":48814090,"ch":-2.16},{"t":"2026-10-26","o":65.16,"h":65.5,"l":62.864,"c":63.9,"a":63.9,"v":54422376,"ch":-2.96},{"t":"2026-10-23","o":67.01,"h":67.82,"l":65.78,"c":65.85,"a":65.85,"v":37861543,"ch":-1.79},{"t":"2026-10-22","o":65.11,"h":67.49,"l":65.02,"c":67.05,"a":67.05,"v":58748797,"ch":3.09},{"t":"2026-10-21","o":64.15,"h":67.12,"l":64.1,"c":65.04,"a":65.04,"v":101393282,"ch":-5.31},{"t":"2026-10-20","o":69.84,"h":70.66,"l":68.2,"c":68.69,"a":68.69,"v":67039281,"ch":-1.66},{"t":"2026-10-19","o":69.75,"h":70.22,"l":69.02,"c":69.85,"a":69.85,"v":33962405,"ch":-0.96},{"t":"2026-10-16","o":69.865,"h":71.9,"l":69.76,"c":70.53,"a":70.53,"v":44151267,"ch":-2.86},{"t":"2026-10-15","o":71.55,"h":73.07,"l":71.335,"c":72.61,"a":72.61,"v":40397453,"ch":2.89},{"t":"2026-10-14","o":70.77,"h":71.26,"l":69.37,"c":70.57,"a":70.57,"v":40030878,"ch":0.16},{"t":"2026-10-13","o":71.16,"h":71.52,"l":70.415,"c":70.46,"a":70.46,"v":27786420,"ch":-0.21},{"t":"2026-10-12","o":71.33,"h":71.55,"l":70.56,"c":70.61,"a":70.61,"v":24200154,"ch":0.44},{"t":"2026-10-09","o":70.51,"h":72.1,"l":70.19,"c":70.3,"a":70.3,"v":29124319,"ch":-1.77},{"t":"2026-10-08","o":70.09,"h":71.615,"l":69.72,"c":71.57,"a":71.57,"v":46130348,"ch":2.68},{"t":"2026-10-07","o":68.8,"h":69.795,"l":68.405,"c":69.7,"a":69.7,"v":30206244,"ch":1.47},{"t":"2026-10-06","o":67.51,"h":68.78,"l":67.31,"c":68.69,"a":68.69,"v":35242357,"ch":1.76},{"t":"2026-10-05","o":67.05,"h":67.5,"l":66.54,"c":67.5,"a":67.5,"v":36820175,"ch":0.66},{"t":"2026-10-02","o":67.6,"h":67.87,"l":66.745,"c":67.06,"a":67.06,"v":38672123,"ch":-1.16},{"t":"2026-10-01","o":69.41,"h":69.66,"l":67.79,"c":67.85,"a":67.85,"v":41584674,"ch":-2.49},{"t":"2026-09-30","o":70.2,"h":70.3,"l":69.51,"c":69.58,"a":69.58,"v":36416643,"ch":-1.02},{"t":"2026-09-29","o":70.33,"h":71.355,"l":70.15,"c":70.3,"a":70.3,"v":34550795,"ch":1.55},{"t":"2026-09-28","o":71.55,"h":71.65,"l":68.88,"c":69.23,"a":69.23,"v":43366319,"ch":-2.69},{"t":"2026-09-25","o":71.63,"h":71.835,"l":70.98,"c":71.145,"a":71.145,"v":23203059,"ch":-0.8},{"t":"2026-09-24","o":71.62,"h":72.04,"l":71.21,"c":71.72,"a":71.72,"v":28223883,"ch":0.5},{"t":"2026-09-23","o":72.075,"h":72.37,"l":71.07,"c":71.36,"a":71.36,"v":32807457,"ch":-1.11},{"t":"2026-09-22","o":73.69,"h":73.76,"l":71.58,"c":72.16,"a":72.16,"v":34372510,"ch":-1.64},{"t":"2026-09-21","o":71.82,"h":73.87,"l":71.79,"c":73.36,"a":73.36,"v":36947998,"ch":2.19},{"t":"2026-09-18","o":71.27,"h":72.38,"l":70.11,"c":71.79,"a":71.79,"v":114413541,"ch":-4.67},{"t":"2026-09-17","o":76.905,"h":76.96,"l":75.3,"c":75.31,"a":75.31,"v":28167550,"ch":-1.44},{"t":"2026-09-16","o":77.725,"h":77.8,"l":76.31,"c":76.41,"a":76.41,"v":25376274,"ch":-1.91},{"t":"2026-09-15","o":79.375,"h":79.481,"l":77.46,"c":77.9,"a":77.9,"v":28027360,"ch":-3.01},{"t":"2026-09-14","o":78.97,"h":81.02,"l":78.49,"c":80.32,"a":80.32,"v":30945111,"ch":3.77},{"t":"2026-09-11","o":76.64,"h":77.566,"l":76.15,"c":77.4,"a":77.4,"v":22237769,"ch":1.83},{"t":"2026-09-10","o":75.325,"h":76.3,"l":75.03,"c":76.01,"a":76.01,"v":20049027,"ch":-0.03},{"t":"2026-09-09","o":76.34,"h":76.72,"l":75.87,"c":76.03,"a":76.03,"v":22779615,"ch":-0.96},{"t":"2026-09-08","o":77.55,"h":77.73,"l":75.92,"c":76.77,"a":76.77,"v":33865470,"ch":-1.89},{"t":"2026-09-04","o":82.17,"h":82.69,"l":78.23,"c":78.25,"a":78.25,"v":40190010,"ch":-5.35},{"t":"2026-09-03","o":83.18,"h":83.6,"l":81.63,"c":82.67,"a":82.67,"v":24006372,"ch":-0.07},{"t":"2026-09-02","o":80.55,"h":83.12,"l":80.3,"c":82.73,"a":82.73,"v":22077832,"ch":2.38},{"t":"2026-09-01","o":80.165,"h":82.126,"l":79.6,"c":80.81,"a":80.81,"v":21164924,"ch":-0.3},{"t":"2026-08-31","o":81,"h":81.73,"l":80.65,"c":81.05,"a":81.05,"v":30740806,"ch":-0.82},{"t":"2026-08-28","o":80.355,"h":82.354,"l":79.95,"c":81.72,"a":81.72,"v":29092685,"ch":2.35},{"t":"2026-08-27","o":81.07,"h":81.15,"l":79.28,"c":79.84,"a":79.84,"v":27174438,"ch":-1.99},{"t":"2026-08-26","o":82.05,"h":82.42,"l":81.295,"c":81.46,"a":81.46,"v":22874878,"ch":-0.94},{"t":"2026-08-25","o":79.65,"h":82.455,"l":79.4,"c":82.23,"a":82.23,"v":29461960,"ch":2.77},{"t":"2026-08-24","o":79.94,"h":80.62,"l":79.02,"c":80.01,"a":80.01,"v":21085296,"ch":0.53},{"t":"2026-08-21","o":80.29,"h":80.49,"l":79.17,"c":79.59,"a":79.59,"v":23773822,"ch":-0.69},{"t":"2026-08-20","o":80.14,"h":81.08,"l":79.585,"c":80.14,"a":80.14,"v":27118417,"ch":-0.1},{"t":"2026-08-19","o":78.245,"h":81.16,"l":78.1,"c":80.22,"a":80.22,"v":31461785,"ch":3.15},{"t":"2026-08-18","o":77.425,"h":79.097,"l":76.34,"c":77.77,"a":77.77,"v":36151266,"ch":2.3},{"t":"2026-08-17","o":77.8,"h":78.53,"l":75.465,"c":76.02,"a":76.02,"v":30752977,"ch":-2.74},{"t":"2026-08-14","o":78.48,"h":78.73,"l":77.76,"c":78.16,"a":78.16,"v":26750961,"ch":-0.1},{"t":"2026-08-13","o":76.01,"h":78.4,"l":75.44,"c":78.24,"a":78.24,"v":41452856,"ch":5.43},{"t":"2026-08-12","o":74.35,"h":74.67,"l":73.57,"c":74.21,"a":74.21,"v":20773131,"ch":-0.78},{"t":"2026-08-11","o":76.2,"h":76.895,"l":74.48,"c":74.79,"a":74.79,"v":27840513,"ch":-1.97},{"t":"2026-08-10","o":73.795,"h":76.32,"l":73.57,"c":76.29,"a":76.29,"v":26959937,"ch":2.9},{"t":"2026-08-07","o":73.12,"h":74.5,"l":73.075,"c":74.14,"a":74.14,"v":24818997,"ch":0.61},{"t":"2026-08-06","o":75.14,"h":75.21,"l":73.1,"c":73.69,"a":73.69,"v":28892688,"ch":-0.69},{"t":"2026-08-05","o":75.11,"h":75.3,"l":73.155,"c":74.2,"a":74.2,"v":28969444,"ch":0.86},{"t":"2026-08-04","o":72.51,"h":73.745,"l":72.3,"c":73.57,"a":73.57,"v":42877877,"ch":0.33},{"t":"2026-08-03","o":72.77,"h":73.95,"l":72.18,"c":73.33,"a":73.33,"v":33922299,"ch":2.26},{"t":"2026-07-31","o":71.965,"h":72.75,"l":71.105,"c":71.71,"a":71.71,"v":35847452,"ch":-2},{"t":"2026-07-30","o":71.48,"h":73.32,"l":70.55,"c":73.17,"a":73.17,"v":54261028,"ch":-0.62},{"t":"2026-07-29","o":72.19,"h":73.735,"l":71.75,"c":73.63,"a":73.63,"v":43737592,"ch":1.71},{"t":"2026-07-28","o":72.07,"h":73.755,"l":71.23,"c":72.39,"a":72.39,"v":47160167,"ch":2.83},{"t":"2026-07-27","o":70.59,"h":71.65,"l":69.86,"c":70.4,"a":70.4,"v":39090756,"ch":0.44},{"t":"2026-07-24","o":69.29,"h":70.68,"l":67.97,"c":70.09,"a":70.09,"v":37593514,"ch":1.74},{"t":"2026-07-23","o":68.57,"h":69.355,"l":67.67,"c":68.89,"a":68.89,"v":45029060,"ch":0.53},{"t":"2026-07-22","o":69.37,"h":70.57,"l":68.35,"c":68.53,"a":68.53,"v":44947331,"ch":-0.2},{"t":"2026-07-21","o":67.42,"h":68.75,"l":66.725,"c":68.67,"a":68.67,"v":56565791,"ch":1.58},{"t":"2026-07-20","o":68.315,"h":68.38,"l":66.69,"c":67.6,"a":67.6,"v":60669125,"ch":-1.96},{"t":"2026-07-17","o":65.48,"h":69.49,"l":65.08,"c":68.95,"a":68.95,"v":142029238,"ch":-7.26},{"t":"2026-07-16","o":73.95,"h":74.68,"l":72.94,"c":74.35,"a":74.35,"v":77505204,"ch":0.91},{"t":"2026-07-15","o":73.785,"h":75.06,"l":73.13,"c":73.68,"a":73.68,"v":32854298.999999996,"ch":0.2},{"t":"2026-07-14","o":72.635,"h":74.005,"l":72.278,"c":73.53,"a":73.53,"v":33312089.999999996,"ch":-0.41},{"t":"2026-07-13","o":73.9,"h":75.45,"l":73.71,"c":73.83,"a":73.83,"v":35101790,"ch":0.63},{"t":"2026-07-10","o":75.44,"h":75.699,"l":72.51,"c":73.37,"a":73.37,"v":46713938,"ch":-2.78},{"t":"2026-07-09","o":74.295,"h":75.55,"l":74.02,"c":75.47,"a":75.47,"v":36305650,"ch":-0.16},{"t":"2026-07-08","o":76.27,"h":76.64,"l":74.89,"c":75.59,"a":75.59,"v":34373499,"ch":-0.77},{"t":"2026-07-07","o":77.88,"h":78.19,"l":76.1,"c":76.18,"a":76.18,"v":33257274.000000004,"ch":0.21},{"t":"2026-07-06","o":77.075,"h":77.84,"l":75.71,"c":76.02,"a":76.02,"v":45056559,"ch":-2.1},{"t":"2026-07-02","o":75.09,"h":78.44,"l":74.91,"c":77.65,"a":77.65,"v":55541744,"ch":4.66},{"t":"2026-07-01","o":72.59,"h":74.355,"l":72.33,"c":74.19,"a":74.19,"v":43841796,"ch":3.91},{"t":"2026-06-30","o":73.59,"h":73.745,"l":71,"c":71.4,"a":71.4,"v":49240896,"ch":-3.23},{"t":"2026-06-29","o":74.615,"h":76.069,"l":73.73,"c":73.78,"a":73.78,"v":42429603,"ch":-0.04},{"t":"2026-06-26","o":71.69,"h":75.2,"l":71.53,"c":73.81,"a":73.81,"v":74990265,"ch":4.1},{"t":"2026-06-25","o":71.33,"h":72.94,"l":70.86,"c":70.9,"a":70.9,"v":44581985,"ch":-1.31},{"t":"2026-06-24","o":72.685,"h":73.45,"l":71.625,"c":71.84,"a":71.84,"v":48001454,"ch":-1.35},{"t":"2026-06-23","o":73.26,"h":73.961,"l":72.63,"c":72.82,"a":72.82,"v":50806831,"ch":-0.08},{"t":"2026-06-22","o":76.135,"h":77.09,"l":71.81,"c":72.88,"a":72.88,"v":82203261,"ch":-5.82},{"t":"2026-06-18","o":76.93,"h":78.235,"l":76.12,"c":77.38,"a":77.38,"v":91920414,"ch":0.55},{"t":"2026-06-17","o":78.1,"h":78.445,"l":76.76,"c":76.96,"a":76.96,"v":50338782,"ch":-2.24},{"t":"2026-06-16","o":81.9,"h":81.93,"l":77.71,"c":78.72,"a":78.72,"v":65054024.99999999,"ch":-3.61},{"t":"2026-06-15","o":80.615,"h":81.71,"l":80.46,"c":81.67,"a":81.67,"v":36430801,"ch":1.66},{"t":"2026-06-12","o":81.575,"h":82,"l":79.28,"c":80.34,"a":80.34,"v":35344169,"ch":-1.14},{"t":"2026-06-11","o":81.87,"h":82.1,"l":80.09,"c":81.27,"a":81.27,"v":33417643,"ch":-0.89},{"t":"2026-06-10","o":81.71,"h":82.75,"l":80.977,"c":82,"a":82,"v":36304581,"ch":0.72},{"t":"2026-06-09","o":82.125,"h":82.34,"l":81.34,"c":81.41,"a":81.41,"v":34787190,"ch":-1.49},{"t":"2026-06-08","o":81.66,"h":83.08,"l":81.34,"c":82.64,"a":82.64,"v":33056688,"ch":0.56},{"t":"2026-06-05","o":82.325,"h":82.754,"l":81,"c":82.18,"a":82.18,"v":43474112,"ch":0.76},{"t":"2026-06-04","o":83.19,"h":83.7,"l":81.37,"c":81.56,"a":81.56,"v":39338810,"ch":0.05},{"t":"2026-06-03","o":82.91,"h":83.31,"l":81.1,"c":81.52,"a":81.52,"v":36714742,"ch":-2.17},{"t":"2026-06-02","o":85.605,"h":85.98,"l":83.29,"c":83.33,"a":83.33,"v":42947161,"ch":-2.94},{"t":"2026-06-01","o":85.725,"h":87.225,"l":85.315,"c":85.85,"a":85.85,"v":32747221.000000004,"ch":-0.2},{"t":"2026-05-29","o":86.2,"h":86.67,"l":85.66,"c":86.02,"a":86.02,"v":39793616,"ch":-0.39},{"t":"2026-05-28","o":86.895,"h":87.04,"l":85.585,"c":86.36,"a":86.36,"v":38803803,"ch":-1.13},{"t":"2026-05-27","o":87.046,"h":88.495,"l":86.82,"c":87.35,"a":87.35,"v":22569537,"ch":-0.38},{"t":"2026-05-26","o":88.4,"h":88.73,"l":87.25,"c":87.68,"a":87.68,"v":24014542,"ch":-1.04},{"t":"2026-05-22","o":89.1,"h":89.97,"l":88.17,"c":88.6,"a":88.6,"v":23847195,"ch":-0.78},{"t":"2026-05-21","o":88.03,"h":90.37,"l":87.52,"c":89.3,"a":89.3,"v":28613851,"ch":1.37},{"t":"2026-05-20","o":88.515,"h":88.55,"l":87.5,"c":88.09,"a":88.09,"v":23463363,"ch":-1.39},{"t":"2026-05-19","o":90.14,"h":91.48,"l":88.69,"c":89.33,"a":89.33,"v":34545729,"ch":-0.36},{"t":"2026-05-18","o":86.495,"h":89.815,"l":86.33,"c":89.65,"a":89.65,"v":35800481,"ch":3.02},{"t":"2026-05-15","o":87.69,"h":89.49,"l":86.685,"c":87.02,"a":87.02,"v":32335655.000000004,"ch":0.09},{"t":"2026-05-14","o":87.62,"h":88.5,"l":86.65,"c":86.94,"a":86.94,"v":29408300,"ch":-0.71},{"t":"2026-05-13","o":86.565,"h":88.62,"l":86.28,"c":87.56,"a":87.56,"v":30823502,"ch":-0.11},{"t":"2026-05-12","o":85.905,"h":89.17,"l":85.81,"c":87.66,"a":87.66,"v":43556595,"ch":2.59},{"t":"2026-05-11","o":86.525,"h":87.34,"l":85.1,"c":85.45,"a":85.45,"v":40556459,"ch":-2.33},{"t":"2026-05-08","o":87.71,"h":88.04,"l":87.21,"c":87.49,"a":87.49,"v":36215113,"ch":-0.86},{"t":"2026-05-07","o":88.2,"h":89.399,"l":88.13,"c":88.25,"a":88.25,"v":30627603,"ch":-0.02},{"t":"2026-05-06","o":87.15,"h":88.55,"l":86.715,"c":88.27,"a":88.27,"v":41932442,"ch":0.43},{"t":"2026-05-05","o":91.18,"h":91.28,"l":87.565,"c":87.89,"a":87.89,"v":51961335,"ch":-3.44},{"t":"2026-05-04","o":92.1,"h":92.33,"l":90.89,"c":91.02,"a":91.02,"v":25928818,"ch":-1.13},{"t":"2026-05-01","o":94.42,"h":94.7,"l":91.9,"c":92.06,"a":92.06,"v":30406881,"ch":-1.66},{"t":"2026-04-30","o":91.35,"h":94.22,"l":90.77,"c":93.61,"a":93.61,"v":40923012,"ch":1.62},{"t":"2026-04-29","o":91.23,"h":92.855,"l":90.86,"c":92.12,"a":92.12,"v":26122087,"ch":-0.16},{"t":"2026-04-28","o":91.5,"h":92.34,"l":90.02,"c":92.27,"a":92.27,"v":33418126,"ch":0.99},{"t":"2026-04-27","o":92.05,"h":92.84,"l":91.3,"c":91.37,"a":91.37,"v":29707439,"ch":-1.16},{"t":"2026-04-24","o":92.57,"h":93.28,"l":91.8,"c":92.44,"a":92.44,"v":32553176.999999996,"ch":-0.41},{"t":"2026-04-23","o":94.06,"h":94.64,"l":92.073,"c":92.82,"a":92.82,"v":36851674,"ch":-0.45},{"t":"2026-04-22","o":93.06,"h":93.85,"l":92.77,"c":93.24,"a":93.24,"v":33694345,"ch":0.71},{"t":"2026-04-21","o":94,"h":94.65,"l":92.37,"c":92.58,"a":92.58,"v":61962275,"ch":-2.37},{"t":"2026-04-20","o":97.14,"h":97.6,"l":93.54,"c":94.83,"a":94.83,"v":63298264,"ch":-2.55},{"t":"2026-04-17","o":96.37,"h":98.74,"l":95.1,"c":97.31,"a":97.31,"v":125958732,"ch":-9.72},{"t":"2026-04-16","o":107.47,"h":108.945,"l":106.62,"c":107.79,"a":107.79,"v":64928250.00000001,"ch":0.07},{"t":"2026-04-15","o":105.98,"h":107.85,"l":105.04,"c":107.71,"a":107.71,"v":38023679,"ch":1.35},{"t":"2026-04-14","o":103.12,"h":106.57,"l":103.04,"c":106.28,"a":106.28,"v":40534865,"ch":3.02},{"t":"2026-04-13","o":103.032,"h":103.665,"l":102.06,"c":103.16,"a":103.16,"v":26042804,"ch":0.15},{"t":"2026-04-10","o":102.47,"h":103.08,"l":101.46,"c":103.01,"a":103.01,"v":25769905,"ch":0.94},{"t":"2026-04-09","o":99.63,"h":102.34,"l":99.08,"c":102.05,"a":102.05,"v":35087760,"ch":2.68},{"t":"2026-04-08","o":100.32,"h":100.4,"l":97.44,"c":99.39,"a":99.39,"v":30957619,"ch":0.58},{"t":"2026-04-07","o":98.55,"h":99.875,"l":98.25,"c":98.82,"a":98.82,"v":25016718,"ch":-0.11},{"t":"2026-04-06","o":100.96,"h":102.685,"l":97.97,"c":98.93,"a":98.93,"v":37029334,"ch":0.27},{"t":"2026-04-02","o":95.27,"h":98.71,"l":95.17,"c":98.66,"a":98.66,"v":37068024,"ch":3.25},{"t":"2026-04-01","o":96.47,"h":97.2,"l":94.264,"c":95.55,"a":95.55,"v":30439305,"ch":-0.62},{"t":"2026-03-31","o":93.03,"h":96.26,"l":93.03,"c":96.15,"a":96.15,"v":54269957,"ch":3.42},{"t":"2026-03-30","o":92.75,"h":94.49,"l":92.22,"c":92.97,"a":92.97,"v":32375138,"ch":-0.49},{"t":"2026-03-27","o":94.57,"h":95.58,"l":92.74,"c":93.43,"a":93.43,"v":44590673,"ch":0.12},{"t":"2026-03-26","o":91.52,"h":95.86,"l":91.01,"c":93.32,"a":93.32,"v":59522026,"ch":1.13},{"t":"2026-03-25","o":91.71,"h":92.52,"l":91.235,"c":92.28,"a":92.28,"v":29545625,"ch":1.5},{"t":"2026-03-24","o":92.79,"h":93.74,"l":90.815,"c":90.92,"a":90.92,"v":28938033,"ch":-2.63},{"t":"2026-03-23","o":92.04,"h":93.98,"l":91.86,"c":93.38,"a":93.38,"v":34315874,"ch":1.7},{"t":"2026-03-20","o":91.31,"h":91.88,"l":90.69,"c":91.82,"a":91.82,"v":61678012,"ch":0.09},{"t":"2026-03-19","o":94.31,"h":95.75,"l":90.775,"c":91.74,"a":91.74,"v":40169250,"ch":-3.13},{"t":"2026-03-18","o":94.445,"h":95.335,"l":93.61,"c":94.7,"a":94.7,"v":27878318,"ch":0.36},{"t":"2026-03-17","o":95.3,"h":96.34,"l":94.01,"c":94.36,"a":94.36,"v":26434496,"ch":-0.88},{"t":"2026-03-16","o":95.58,"h":96.1,"l":94.36,"c":95.2,"a":95.2,"v":34931831,"ch":-0.12},{"t":"2026-03-13","o":94.64,"h":95.68,"l":94.24,"c":95.31,"a":95.31,"v":29876659,"ch":1.06},{"t":"2026-03-12","o":94.86,"h":95.4,"l":93.87,"c":94.31,"a":94.31,"v":34206855,"ch":-0.61},{"t":"2026-03-11","o":97.41,"h":98,"l":94.685,"c":94.89,"a":94.89,"v":33962858,"ch":-2.11},{"t":"2026-03-10","o":97.805,"h":98.49,"l":96.29,"c":96.94,"a":96.94,"v":41027158,"ch":-1.4},{"t":"2026-03-09","o":97.7,"h":98.94,"l":96.58,"c":98.32,"a":98.32,"v":48589009,"ch":-0.71},{"t":"2026-03-06","o":99.33,"h":99.88,"l":97.4,"c":99.02,"a":99.02,"v":41196294,"ch":-0.15},{"t":"2026-03-05","o":98.5,"h":100.19,"l":98.1,"c":99.17,"a":99.17,"v":53403048,"ch":0.52},{"t":"2026-03-04","o":97.105,"h":99.75,"l":96.99,"c":98.66,"a":98.66,"v":52604273,"ch":0.98},{"t":"2026-03-03","o":96.01,"h":98.46,"l":95.33,"c":97.7,"a":97.7,"v":59149000,"ch":0.63},{"t":"2026-03-02","o":95.26,"h":98.07,"l":95.2,"c":97.09,"a":97.09,"v":79915361,"ch":0.88},{"t":"2026-02-27","o":94.295,"h":96.75,"l":90.58,"c":96.24,"a":96.24,"v":200766960,"ch":13.77},{"t":"2026-02-26","o":83.2,"h":86.5,"l":82.8,"c":84.59,"a":84.59,"v":85642486,"ch":2.29},{"t":"2026-02-25","o":79.43,"h":83.117,"l":79.25,"c":82.7,"a":82.7,"v":69319330,"ch":5.97},{"t":"2026-02-24","o":75.73,"h":78.12,"l":75.21,"c":78.04,"a":78.04,"v":33079056,"ch":2.66},{"t":"2026-02-23","o":77.79,"h":77.83,"l":75.01,"c":76.02,"a":76.02,"v":38363022,"ch":-3.37},{"t":"2026-02-20","o":76.61,"h":78.85,"l":76.4,"c":78.67,"a":78.67,"v":32411316.999999996,"ch":2.17},{"t":"2026-02-19","o":77.75,"h":78.7,"l":76.59,"c":77,"a":77,"v":30139202,"ch":-1.27},{"t":"2026-02-18","o":77.32,"h":78.32,"l":76.28,"c":77.99,"a":77.99,"v":29883106,"ch":1.29},{"t":"2026-02-17","o":76.92,"h":77.87,"l":75.3,"c":77,"a":77,"v":35961512,"ch":0.17},{"t":"2026-02-13","o":76.14,"h":77.18,"l":75.53,"c":76.87,"a":76.87,"v":42292078,"ch":1.33},{"t":"2026-02-12","o":79.11,"h":79.15,"l":75.23,"c":75.86,"a":75.86,"v":73516074,"ch":-4.72},{"t":"2026-02-11","o":81.96,"h":82.48,"l":79.45,"c":79.62,"a":79.62,"v":40840269,"ch":-3.15},{"t":"2026-02-10","o":82.715,"h":84.66,"l":82.09,"c":82.21,"a":82.21,"v":43595792,"ch":0.91},{"t":"2026-02-09","o":82.18,"h":82.205,"l":79.87,"c":81.47,"a":81.47,"v":42200212,"ch":-0.89},{"t":"2026-02-06","o":81.02,"h":82.485,"l":80.65,"c":82.2,"a":82.2,"v":46154060,"ch":1.64},{"t":"2026-02-05","o":81.49,"h":83.3,"l":80.535,"c":80.87,"a":80.87,"v":54805693,"ch":0.89},{"t":"2026-02-04","o":79.99,"h":81.435,"l":79.225,"c":80.16,"a":80.16,"v":48963242,"ch":0.28},{"t":"2026-02-03","o":82.23,"h":82.45,"l":79.62,"c":79.94,"a":79.94,"v":49789042,"ch":-3.41},{"t":"2026-02-02","o":83.53,"h":85.27,"l":82.72,"c":82.76,"a":82.76,"v":41445253,"ch":-0.87},{"t":"2026-01-30","o":83.1,"h":84.055,"l":82.78,"c":83.49,"a":83.49,"v":45755030,"ch":0.4},{"t":"2026-01-29","o":84.31,"h":84.38,"l":82.35,"c":83.16,"a":83.16,"v":42278102,"ch":-1.75},{"t":"2026-01-28","o":85.625,"h":86.47,"l":84.295,"c":84.64,"a":84.64,"v":37762612,"ch":-1.1},{"t":"2026-01-27","o":85.275,"h":85.6,"l":83.88,"c":85.58,"a":85.58,"v":37790831,"ch":-0.14},{"t":"2026-01-26","o":86.92,"h":86.94,"l":85.35,"c":85.7,"a":85.7,"v":40941875,"ch":-0.49},{"t":"2026-01-23","o":83.43,"h":86.3,"l":83.28,"c":86.12,"a":86.12,"v":64520382.99999999,"ch":3.09},{"t":"2026-01-22","o":85.02,"h":85.1,"l":82.98,"c":83.54,"a":83.54,"v":69113304,"ch":-2.13},{"t":"2026-01-21","o":82.515,"h":86,"l":81.93,"c":85.36,"a":85.36,"v":127940744,"ch":-2.18},{"t":"2026-01-20","o":88.97,"h":89.9,"l":87.02,"c":87.26,"a":87.26,"v":109729663,"ch":-0.84},{"t":"2026-01-16","o":88.335,"h":88.51,"l":87.78,"c":88,"a":88,"v":48130497,"ch":-0.06},{"t":"2026-01-15","o":89.02,"h":89.89,"l":87.82,"c":88.05,"a":88.05,"v":36945057,"ch":-0.56},{"t":"2026-01-14","o":91.24,"h":91.58,"l":87.95,"c":88.55,"a":88.55,"v":49737704,"ch":-1.96},{"t":"2026-01-13","o":89.44,"h":91.15,"l":89.07,"c":90.32,"a":90.32,"v":45221097,"ch":1.02},{"t":"2026-01-12","o":89.69,"h":90.335,"l":89.33,"c":89.41,"a":89.41,"v":36290606,"ch":-0.06},{"t":"2026-01-09","o":90.03,"h":90.05,"l":88.32,"c":89.46,"a":89.46,"v":55579523,"ch":-1.18},{"t":"2026-01-08","o":90.45,"h":91.25,"l":89.58,"c":90.53,"a":90.53,"v":40068670,"ch":-0.22},{"t":"2026-01-07","o":91.555,"h":92.419,"l":90.06,"c":90.73,"a":90.73,"v":36525740,"ch":0.09},{"t":"2026-01-06","o":91.54,"h":91.64,"l":89.74,"c":90.65,"a":90.65,"v":43330972,"ch":-0.89},{"t":"2026-01-05","o":90.92,"h":92.63,"l":90.84,"c":91.46,"a":91.46,"v":39183316,"ch":0.52},{"t":"2026-01-02","o":94.13,"h":94.13,"l":90.81,"c":90.99,"a":90.99,"v":41155402,"ch":-2.95},{"t":"2025-12-31","o":93.6,"h":94.305,"l":93.2,"c":93.76,"a":93.76,"v":23495191,"ch":-0.02},{"t":"2025-12-30","o":93.52,"h":93.99,"l":93.34,"c":93.78,"a":93.78,"v":23422033,"ch":-0.39},{"t":"2025-12-29","o":93.99,"h":94.97,"l":93.625,"c":94.15,"a":94.15,"v":24493738,"ch":-0.34},{"t":"2025-12-26","o":93.48,"h":94.685,"l":93.27,"c":94.47,"a":94.47,"v":22068276,"ch":0.89},{"t":"2025-12-24","o":93.11,"h":93.68,"l":92.665,"c":93.64,"a":93.64,"v":12427895,"ch":0.15},{"t":"2025-12-23","o":93.395,"h":93.81,"l":91.33,"c":93.5,"a":93.5,"v":25896234,"ch":0.29},{"t":"2025-12-22","o":94.71,"h":94.71,"l":92.91,"c":93.23,"a":93.23,"v":39484765,"ch":-1.23},{"t":"2025-12-19","o":93.57,"h":95.54,"l":93.45,"c":94.39,"a":94.39,"v":78990153,"ch":0.41},{"t":"2025-12-18","o":95.02,"h":95.81,"l":93.59,"c":94,"a":94,"v":37244734,"ch":-0.83},{"t":"2025-12-17","o":95.98,"h":97.33,"l":94.46,"c":94.79,"a":94.79,"v":50472781,"ch":0.23},{"t":"2025-12-16","o":93.88,"h":94.93,"l":93.32,"c":94.57,"a":94.57,"v":34264989,"ch":0.85},{"t":"2025-12-15","o":96.015,"h":96.37,"l":93.53,"c":93.77,"a":93.77,"v":40016455,"ch":-1.49},{"t":"2025-12-12","o":95.5,"h":96.92,"l":94.65,"c":95.19,"a":95.19,"v":49323122,"ch":1.17},{"t":"2025-12-11","o":93.895,"h":94.82,"l":92.76,"c":94.09,"a":94.09,"v":43949009,"ch":1.49},{"t":"2025-12-10","o":96.735,"h":96.97,"l":92.35,"c":92.71,"a":92.71,"v":74129272,"ch":-4.14},{"t":"2025-12-09","o":97.03,"h":97.24,"l":95.45,"c":96.71,"a":96.71,"v":51745577,"ch":-0.08},{"t":"2025-12-08","o":99.87,"h":99.89,"l":95.3,"c":96.79,"a":96.79,"v":100906259,"ch":-3.44},{"t":"2025-12-05","o":98.775,"h":104.79,"l":97.74,"c":100.24,"a":100.24,"v":133363600.99999999,"ch":-2.89},{"t":"2025-12-04","o":103.57,"h":103.8,"l":101.77,"c":103.22,"a":103.22,"v":51779136,"ch":-0.71},{"t":"2025-12-03","o":106.59,"h":106.87,"l":102.03,"c":103.96,"a":103.96,"v":53593403,"ch":-4.93},{"t":"2025-12-02","o":109.205,"h":109.73,"l":107.52,"c":109.35,"a":109.35,"v":25762983,"ch":0.2},{"t":"2025-12-01","o":106.51,"h":109.335,"l":106.31,"c":109.13,"a":109.13,"v":24873385,"ch":1.44},{"t":"2025-11-28","o":106.435,"h":107.94,"l":106.24,"c":107.58,"a":107.58,"v":15021609,"ch":1.36},{"t":"2025-11-26","o":105.74,"h":106.95,"l":105.22,"c":106.14,"a":106.14,"v":27951013,"ch":1.67},{"t":"2025-11-25","o":106.12,"h":106.3,"l":103.82,"c":104.4,"a":104.4,"v":35122559,"ch":-2.4},{"t":"2025-11-24","o":104.25,"h":108.04,"l":103.32,"c":106.97,"a":106.97,"v":62918292,"ch":2.55},{"t":"2025-11-21","o":105.13,"h":106.53,"l":103.81,"c":104.31,"a":104.31,"v":41232687,"ch":-1.29},{"t":"2025-11-20","o":111,"h":111.1,"l":105.39,"c":105.67,"a":105.67,"v":36918546,"ch":-3.94},{"t":"2025-11-19","o":113,"h":113.34,"l":108.61,"c":110,"a":110,"v":31868089,"ch":-3.58},{"t":"2025-11-18","o":110.29,"h":115.25,"l":109.2,"c":114.09,"a":114.09,"v":43440565,"ch":3.45},{"t":"2025-11-17","o":110.75,"h":111.85,"l":109.55,"c":110.29,"a":110.29,"v":26082730,"ch":-0.83},{"t":"2025-11-14","o":114.273,"h":114.273,"l":110.721,"c":111.217,"a":111.217,"v":47607130,"ch":-3.64},{"t":"2025-11-13","o":115.85,"h":116.733,"l":114.569,"c":115.423,"a":115.423,"v":40143590,"ch":-0.28},{"t":"2025-11-12","o":113.817,"h":116.434,"l":112.826,"c":115.75,"a":115.75,"v":39220570,"ch":1.85},{"t":"2025-11-11","o":111.76,"h":113.922,"l":111.28,"c":113.644,"a":113.644,"v":27965940,"ch":1.46},{"t":"2025-11-10","o":110.672,"h":112.82,"l":110.405,"c":112.007,"a":112.007,"v":36929000,"ch":1.49},{"t":"2025-11-07","o":109.418,"h":110.822,"l":108.75,"c":110.366,"a":110.366,"v":44125340,"ch":0.61},{"t":"2025-11-06","o":109.458,"h":110.37,"l":108.513,"c":109.702,"a":109.702,"v":36531700,"ch":-0.13},{"t":"2025-11-05","o":108.5,"h":110.085,"l":107.337,"c":109.846,"a":109.846,"v":35539170,"ch":0.5},{"t":"2025-11-04","o":109.999,"h":110.46,"l":108.668,"c":109.296,"a":109.296,"v":38717800,"ch":-0.65},{"t":"2025-11-03","o":113.324,"h":113.35,"l":107.515,"c":110.009,"a":110.009,"v":58634390,"ch":-1.68},{"t":"2025-10-31","o":110.539,"h":113.488,"l":110.198,"c":111.886,"a":111.886,"v":68665000,"ch":2.74},{"t":"2025-10-30","o":109.44,"h":110.616,"l":108.811,"c":108.9,"a":108.9,"v":41580990,"ch":-1.04},{"t":"2025-10-29","o":109.984,"h":110.855,"l":109.6,"c":110.041,"a":110.041,"v":33994870,"ch":-0.19},{"t":"2025-10-28","o":109.4,"h":111.698,"l":109.301,"c":110.25,"a":110.25,"v":40209010,"ch":0.73}]}