{"status":200,"data":[{"t":"2026-11-03","o":170.94,"h":171.28,"l":166.7,"c":166.96,"v":3738272,"a":166.96,"ch":-2.43},{"t":"2026-11-02","o":167.605,"h":173.05,"l":166.505,"c":171.11,"a":171.11,"v":5960680,"ch":4.09},{"t":"2026-10-30","o":166.67,"h":166.85,"l":164.1,"c":164.39,"a":164.39,"v":4024388,"ch":-1.24},{"t":"2026-10-29","o":167.19,"h":168.525,"l":165.76,"c":166.45,"a":166.45,"v":2561536,"ch":0.24},{"t":"2026-10-28","o":168.425,"h":169.46,"l":164.83,"c":166.045,"a":166.045,"v":2681494,"ch":-1.64},{"t":"2026-10-27","o":171.32,"h":171.548,"l":167.27,"c":168.82,"a":168.82,"v":3084577,"ch":-1.3},{"t":"2026-10-26","o":171.18,"h":172.17,"l":169.265,"c":171.05,"a":171.05,"v":2090261,"ch":-0.56},{"t":"2026-10-23","o":173.865,"h":174.49,"l":171.5,"c":172.01,"a":172.01,"v":2536531,"ch":-2.13},{"t":"2026-10-22","o":172.46,"h":176.545,"l":172.46,"c":175.76,"a":175.76,"v":3579463,"ch":1.19},{"t":"2026-10-21","o":175.94,"h":177.58,"l":173.195,"c":173.69,"a":173.69,"v":3273214,"ch":-1.84},{"t":"2026-10-20","o":176.31,"h":179.13,"l":175.84,"c":176.94,"a":176.94,"v":2673165,"ch":0.84},{"t":"2026-10-19","o":174.54,"h":175.82,"l":172.479,"c":175.46,"a":175.46,"v":2907284,"ch":1.01},{"t":"2026-10-16","o":175.43,"h":176.98,"l":171.55,"c":173.7,"a":173.7,"v":4721040,"ch":-0.33},{"t":"2026-10-15","o":168.01,"h":174.85,"l":167.07,"c":174.28,"a":174.28,"v":5418009,"ch":4.32},{"t":"2026-10-14","o":165.56,"h":167.5,"l":163.82,"c":167.06,"a":167.06,"v":3771500,"ch":0.89},{"t":"2026-10-13","o":163.12,"h":165.92,"l":162.72,"c":165.58,"a":165.58,"v":2366519,"ch":1.27},{"t":"2026-10-12","o":167.21,"h":167.45,"l":162.55,"c":163.5,"a":163.5,"v":3399645,"ch":-1.43},{"t":"2026-10-09","o":162.94,"h":166.08,"l":162.156,"c":165.87,"a":165.87,"v":2030975.0000000002,"ch":1.62},{"t":"2026-10-08","o":160.22,"h":164.65,"l":159.61,"c":163.23,"a":163.23,"v":3443439,"ch":1.62},{"t":"2026-10-07","o":159.21,"h":161.57,"l":158.656,"c":160.63,"a":160.63,"v":2488376,"ch":0.15},{"t":"2026-10-06","o":164.32,"h":164.89,"l":159.07,"c":160.39,"a":160.39,"v":3387359,"ch":-2.24},{"t":"2026-10-05","o":162.84,"h":164.86,"l":161.85,"c":164.07,"a":164.07,"v":4153078,"ch":1.01},{"t":"2026-10-02","o":164.132,"h":164.91,"l":161.29,"c":162.43,"a":162.43,"v":3443509,"ch":1.22},{"t":"2026-10-01","o":161.15,"h":161.75,"l":157.8,"c":160.47,"a":160.47,"v":4842086,"ch":-0.11},{"t":"2026-09-30","o":158.1,"h":162.46,"l":157,"c":160.65,"a":160.65,"v":4604885,"ch":2.35},{"t":"2026-09-29","o":156.095,"h":158.4,"l":153.7,"c":156.96,"a":156.96,"v":4396012,"ch":0.56},{"t":"2026-09-28","o":155.94,"h":158.7,"l":154.11,"c":156.08,"a":156.08,"v":3917670,"ch":-0.88},{"t":"2026-09-25","o":152.175,"h":158.64,"l":151.18,"c":157.47,"a":157.47,"v":5479672,"ch":4.02},{"t":"2026-09-24","o":150.7,"h":153.97,"l":149.68,"c":151.39,"a":151.39,"v":8597725,"ch":1.21},{"t":"2026-09-23","o":159.52,"h":160.2,"l":149,"c":149.58,"a":149.58,"v":13684336,"ch":-7.56},{"t":"2026-09-22","o":169.08,"h":169.6,"l":160.7,"c":161.81,"a":161.81,"v":4961798,"ch":-3.01},{"t":"2026-09-21","o":166.56,"h":167.97,"l":164.7,"c":166.84,"a":166.84,"v":3301798,"ch":0.37},{"t":"2026-09-18","o":165.465,"h":167.34,"l":164.795,"c":166.22,"a":166.22,"v":9501790,"ch":0.17},{"t":"2026-09-17","o":169.31,"h":169.31,"l":165,"c":165.93,"a":165.93,"v":3177201,"ch":-0.94},{"t":"2026-09-16","o":167.485,"h":170.53,"l":166.6,"c":167.51,"a":167.51,"v":3170199,"ch":-0.48},{"t":"2026-09-15","o":168.875,"h":169.77,"l":166.63,"c":168.32,"a":168.32,"v":2425271,"ch":-1.37},{"t":"2026-09-14","o":170.47,"h":173.51,"l":168.65,"c":170.65,"a":170.65,"v":2866043,"ch":0.27},{"t":"2026-09-11","o":170.03,"h":170.43,"l":167.65,"c":170.19,"a":170.19,"v":2801157,"ch":1.52},{"t":"2026-09-10","o":167.79,"h":170.13,"l":165.83,"c":167.65,"a":167.65,"v":3955423,"ch":-1.17},{"t":"2026-09-09","o":172.975,"h":174.4,"l":168.9,"c":169.63,"a":169.63,"v":4895972,"ch":-2.81},{"t":"2026-09-08","o":181.635,"h":182.79,"l":173.033,"c":174.54,"a":174.54,"v":7046467,"ch":-4.07},{"t":"2026-09-04","o":183.15,"h":184.51,"l":181.16,"c":181.94,"a":181.94,"v":3408787,"ch":-1.79},{"t":"2026-09-03","o":184.255,"h":187.36,"l":183.68,"c":185.25,"a":185.25,"v":4976450,"ch":1.09},{"t":"2026-09-02","o":183.28,"h":183.56,"l":180.16,"c":183.26,"a":183.26,"v":3412343,"ch":0.39},{"t":"2026-09-01","o":182.53,"h":184.215,"l":180.75,"c":182.545,"a":182.545,"v":4306583,"ch":-0.37},{"t":"2026-08-31","o":188.22,"h":189.33,"l":181.84,"c":183.22,"a":183.22,"v":7601774,"ch":-3.28},{"t":"2026-08-28","o":184.67,"h":191.49,"l":184.67,"c":189.43,"a":189.43,"v":4831671,"ch":2.73},{"t":"2026-08-27","o":187.86,"h":188.719,"l":184.05,"c":184.4,"a":184.4,"v":4793691,"ch":-1.95},{"t":"2026-08-26","o":190.3,"h":192.43,"l":187.9,"c":188.07,"a":188.07,"v":3372772,"ch":-1.28},{"t":"2026-08-25","o":190.13,"h":191.36,"l":189.03,"c":190.5,"a":190.5,"v":4504981,"ch":0.15},{"t":"2026-08-24","o":189,"h":193.453,"l":188.53,"c":190.21,"a":190.21,"v":5598787,"ch":1.55},{"t":"2026-08-21","o":187.14,"h":188.595,"l":184.31,"c":187.3,"a":187.3,"v":4246257,"ch":1.24},{"t":"2026-08-20","o":183.45,"h":186.8,"l":183.252,"c":185,"a":185,"v":5596821,"ch":-0.75},{"t":"2026-08-19","o":185,"h":189.2,"l":183.58,"c":186.39,"a":186.39,"v":4868017,"ch":1.71},{"t":"2026-08-18","o":180.49,"h":186.1,"l":180.08,"c":183.25,"a":183.25,"v":4346637,"ch":2.21},{"t":"2026-08-17","o":184.06,"h":184.14,"l":178.84,"c":179.29,"a":179.29,"v":3942358,"ch":-2.59},{"t":"2026-08-14","o":185,"h":186.97,"l":183.66,"c":184.06,"a":184.06,"v":3766173,"ch":-0.58},{"t":"2026-08-13","o":180.9,"h":185.33,"l":179.6,"c":185.13,"a":185.13,"v":5139906,"ch":2.8},{"t":"2026-08-12","o":181.398,"h":184.11,"l":179.26,"c":180.095,"a":180.095,"v":5987416,"ch":-2.64},{"t":"2026-08-11","o":179.485,"h":187.12,"l":178.45,"c":184.98,"a":184.98,"v":8025660,"ch":0.15},{"t":"2026-08-10","o":178.69,"h":185.99,"l":177.43,"c":184.7,"a":184.7,"v":9985945,"ch":3.72},{"t":"2026-08-07","o":164.7,"h":178.48,"l":163.45,"c":178.07,"a":178.07,"v":15914961,"ch":17.43},{"t":"2026-08-06","o":152.14,"h":153.79,"l":148.75,"c":151.64,"a":151.64,"v":6041107,"ch":-0.56},{"t":"2026-08-05","o":153.913,"h":155.25,"l":150.86,"c":152.49,"a":152.49,"v":4079580,"ch":1.71},{"t":"2026-08-04","o":149.75,"h":151.19,"l":148.65,"c":149.92,"a":149.92,"v":3580645,"ch":-0.48},{"t":"2026-08-03","o":153.34,"h":154.56,"l":150.02,"c":150.64,"a":150.64,"v":3597522,"ch":-0.58},{"t":"2026-07-31","o":150.84,"h":152.64,"l":149.61,"c":151.52,"a":151.52,"v":2461545,"ch":-0.37},{"t":"2026-07-30","o":151.5,"h":152.21,"l":149.58,"c":152.08,"a":152.08,"v":3056066,"ch":-0.61},{"t":"2026-07-29","o":152.01,"h":156.5,"l":151.5,"c":153.01,"a":153.01,"v":3852540,"ch":-0.07},{"t":"2026-07-28","o":148.83,"h":153.19,"l":148.09,"c":153.11,"a":153.11,"v":6846162,"ch":4.26},{"t":"2026-07-27","o":143.5,"h":147.03,"l":143,"c":146.86,"a":146.86,"v":2902656,"ch":4.08},{"t":"2026-07-24","o":138.24,"h":142.7,"l":138.16,"c":141.1,"a":141.1,"v":2414881,"ch":2.57},{"t":"2026-07-23","o":137.58,"h":138.25,"l":135.72,"c":137.57,"a":137.57,"v":3482681,"ch":-1.77},{"t":"2026-07-22","o":144.1,"h":144.47,"l":139.69,"c":140.05,"a":140.05,"v":2635648,"ch":-2.81},{"t":"2026-07-21","o":144.78,"h":145.62,"l":143.01,"c":144.1,"a":144.1,"v":2343571,"ch":-0.58},{"t":"2026-07-20","o":146.8,"h":146.8,"l":144.33,"c":144.94,"a":144.94,"v":3031186,"ch":-0.71},{"t":"2026-07-17","o":146.79,"h":147.84,"l":145.11,"c":145.98,"a":145.98,"v":5483534,"ch":-1.23},{"t":"2026-07-16","o":149.705,"h":150.88,"l":147.12,"c":147.8,"a":147.8,"v":3113339,"ch":-0.39},{"t":"2026-07-15","o":147.18,"h":150.75,"l":147.09,"c":148.38,"a":148.38,"v":3728680,"ch":1.26},{"t":"2026-07-14","o":145.17,"h":147.51,"l":144.17,"c":146.54,"a":146.54,"v":3085361,"ch":0.14},{"t":"2026-07-13","o":148.89,"h":149.96,"l":143.79,"c":146.33,"a":146.33,"v":4396813,"ch":-1.54},{"t":"2026-07-10","o":147.02,"h":149.3,"l":147.02,"c":148.62,"a":148.62,"v":2635916,"ch":1.18},{"t":"2026-07-09","o":141.26,"h":147.27,"l":141.25,"c":146.89,"a":146.89,"v":3467876,"ch":2.76},{"t":"2026-07-08","o":147.15,"h":147.175,"l":141.24,"c":142.95,"a":142.95,"v":2969101,"ch":-3.93},{"t":"2026-07-07","o":149.45,"h":150.02,"l":148.075,"c":148.8,"a":148.8,"v":2283724,"ch":0.78},{"t":"2026-07-06","o":149.12,"h":149.8,"l":147.23,"c":147.65,"a":147.65,"v":2574734,"ch":-0.86},{"t":"2026-07-02","o":146.5,"h":150.07,"l":146.5,"c":148.93,"a":148.93,"v":3496652,"ch":1.1},{"t":"2026-07-01","o":145,"h":148.745,"l":143.92,"c":147.31,"a":147.31,"v":3301215,"ch":2.94},{"t":"2026-06-30","o":147.29,"h":147.81,"l":142.37,"c":143.1,"a":143.1,"v":3232019,"ch":-2.77},{"t":"2026-06-29","o":146.15,"h":150.19,"l":145.708,"c":147.17,"a":147.17,"v":5071708,"ch":1.11},{"t":"2026-06-26","o":142.35,"h":147.58,"l":141.75,"c":145.56,"a":145.56,"v":6088978,"ch":2.59},{"t":"2026-06-25","o":144.5,"h":145.342,"l":141.45,"c":141.88,"a":141.88,"v":3033293,"ch":-1.75},{"t":"2026-06-24","o":139.06,"h":147.27,"l":138.75,"c":144.4,"a":144.4,"v":4050600,"ch":4},{"t":"2026-06-23","o":139.31,"h":141.225,"l":138.56,"c":138.85,"a":138.85,"v":3428889,"ch":-0.24},{"t":"2026-06-22","o":140.98,"h":142.57,"l":137.91,"c":139.19,"a":139.19,"v":4255749,"ch":-2.26},{"t":"2026-06-18","o":141.39,"h":143.62,"l":140.14,"c":142.41,"a":142.41,"v":7413230,"ch":1.33},{"t":"2026-06-17","o":140.69,"h":143.8,"l":139.5,"c":140.54,"a":140.54,"v":3437959,"ch":-0.47},{"t":"2026-06-16","o":139.64,"h":141.54,"l":138.71,"c":141.2,"a":141.2,"v":3672481,"ch":1.61},{"t":"2026-06-15","o":134.42,"h":140.16,"l":134.304,"c":138.96,"a":138.96,"v":4695230,"ch":5.05},{"t":"2026-06-12","o":132.33,"h":132.72,"l":128.825,"c":132.28,"a":132.28,"v":2616274,"ch":1.08},{"t":"2026-06-11","o":128.37,"h":130.98,"l":127.23,"c":130.87,"a":130.87,"v":3955233,"ch":1.37},{"t":"2026-06-10","o":130.22,"h":132.25,"l":128.39,"c":129.1,"a":129.1,"v":3684154,"ch":-1.71},{"t":"2026-06-09","o":134.58,"h":136.41,"l":130.615,"c":131.35,"a":131.35,"v":3492442,"ch":-2.29},{"t":"2026-06-08","o":133.69,"h":136.4,"l":133.3,"c":134.43,"a":134.43,"v":3278041,"ch":0.67},{"t":"2026-06-05","o":134.02,"h":135.93,"l":132.635,"c":133.54,"a":133.54,"v":4044942,"ch":-0.13},{"t":"2026-06-04","o":136.01,"h":137.235,"l":133.19,"c":133.72,"a":133.72,"v":3719663,"ch":0.1},{"t":"2026-06-03","o":133.22,"h":134.8,"l":131.91,"c":133.59,"a":133.59,"v":3607553,"ch":-0.57},{"t":"2026-06-02","o":136.24,"h":136.6,"l":131.84,"c":134.35,"a":134.35,"v":3499364,"ch":-2.55},{"t":"2026-06-01","o":133.31,"h":138.04,"l":132.075,"c":137.87,"a":137.87,"v":4354311,"ch":3.42},{"t":"2026-05-29","o":134.5,"h":135.75,"l":132.77,"c":133.31,"a":133.31,"v":4207350,"ch":-0.88},{"t":"2026-05-28","o":131.36,"h":134.69,"l":129.696,"c":134.5,"a":134.5,"v":3934769,"ch":1.82},{"t":"2026-05-27","o":132.54,"h":134.575,"l":131.93,"c":132.1,"a":132.1,"v":3094887,"ch":-0.44},{"t":"2026-05-26","o":132.37,"h":136.08,"l":132.265,"c":132.68,"a":132.68,"v":3331674,"ch":0.25},{"t":"2026-05-22","o":134.755,"h":136.11,"l":131.73,"c":132.35,"a":132.35,"v":3097906,"ch":-1.42},{"t":"2026-05-21","o":134.665,"h":135.07,"l":130.15,"c":134.25,"a":134.25,"v":4173979,"ch":-0.96},{"t":"2026-05-20","o":131.4,"h":136.46,"l":128.2,"c":135.55,"a":135.55,"v":6548459,"ch":3.35},{"t":"2026-05-19","o":133.07,"h":135.5,"l":130.01,"c":131.16,"a":131.16,"v":3795679,"ch":-2.34},{"t":"2026-05-18","o":133.5,"h":137.26,"l":132.35,"c":134.3,"a":134.3,"v":3739508,"ch":1.09},{"t":"2026-05-15","o":132.905,"h":134.01,"l":131.225,"c":132.85,"a":132.85,"v":2800395,"ch":-0.61},{"t":"2026-05-14","o":133,"h":134.66,"l":132.61,"c":133.67,"a":133.67,"v":2656233,"ch":0.53},{"t":"2026-05-13","o":134.69,"h":134.93,"l":131.95,"c":132.97,"a":132.97,"v":3440911,"ch":-1.85},{"t":"2026-05-12","o":137.58,"h":138.515,"l":134.3,"c":135.48,"a":135.48,"v":4419932,"ch":-1.15},{"t":"2026-05-11","o":141.745,"h":146.29,"l":136.905,"c":137.05,"a":137.05,"v":5172812,"ch":-3.14},{"t":"2026-05-08","o":138.125,"h":146.97,"l":137.25,"c":141.49,"a":141.49,"v":7842947,"ch":0.73},{"t":"2026-05-07","o":140.5,"h":142.19,"l":138.64,"c":140.46,"a":140.46,"v":7248337,"ch":0.41},{"t":"2026-05-06","o":141.605,"h":143.9,"l":138.95,"c":139.88,"a":139.88,"v":4379791,"ch":0.11},{"t":"2026-05-05","o":139,"h":140.815,"l":138.226,"c":139.73,"a":139.73,"v":3117989,"ch":0.63},{"t":"2026-05-04","o":142.71,"h":143.52,"l":138.5,"c":138.86,"a":138.86,"v":3160350,"ch":-1.98},{"t":"2026-05-01","o":141.32,"h":143.48,"l":140.82,"c":141.66,"a":141.66,"v":2528313,"ch":0.93},{"t":"2026-04-30","o":142,"h":142,"l":138.64,"c":140.36,"a":140.36,"v":2857632,"ch":0.06},{"t":"2026-04-29","o":136.25,"h":140.36,"l":135.95,"c":140.28,"a":140.28,"v":3486641,"ch":0.89},{"t":"2026-04-28","o":140.93,"h":141.7,"l":138.24,"c":139.04,"a":139.04,"v":4225585,"ch":-1.43},{"t":"2026-04-27","o":140.97,"h":143.67,"l":140,"c":141.06,"a":141.06,"v":2252024,"ch":-1.23},{"t":"2026-04-24","o":140.17,"h":142.992,"l":138.66,"c":142.82,"a":142.82,"v":2705668,"ch":0.67},{"t":"2026-04-23","o":143.99,"h":143.99,"l":139.81,"c":141.87,"a":141.87,"v":3189333,"ch":-1.6},{"t":"2026-04-22","o":146.475,"h":147.25,"l":142.75,"c":144.18,"a":144.18,"v":4081778,"ch":1.07},{"t":"2026-04-21","o":143.88,"h":145.77,"l":142.18,"c":142.65,"a":142.65,"v":3310401,"ch":-0.65},{"t":"2026-04-20","o":141,"h":143.87,"l":140.338,"c":143.59,"a":143.59,"v":2768678,"ch":1.44},{"t":"2026-04-17","o":139.905,"h":143.3,"l":139.2,"c":141.55,"a":141.55,"v":4056790.9999999995,"ch":2.71},{"t":"2026-04-16","o":138.87,"h":139.95,"l":136.91,"c":137.81,"a":137.81,"v":2692580,"ch":0.22},{"t":"2026-04-15","o":134.51,"h":138.05,"l":134.1,"c":137.51,"a":137.51,"v":3562351,"ch":2.73},{"t":"2026-04-14","o":130.5,"h":134.66,"l":130.47,"c":133.85,"a":133.85,"v":3113508,"ch":2.71},{"t":"2026-04-13","o":127.2,"h":130.65,"l":125.36,"c":130.32,"a":130.32,"v":3256972,"ch":1.05},{"t":"2026-04-10","o":128.87,"h":130.535,"l":124.835,"c":128.96,"a":128.96,"v":3572699,"ch":-0.15},{"t":"2026-04-09","o":130.45,"h":130.96,"l":126.8,"c":129.16,"a":129.16,"v":3653657,"ch":-1.7},{"t":"2026-04-08","o":130.99,"h":134.26,"l":130.49,"c":131.4,"a":131.4,"v":3797224,"ch":5.15},{"t":"2026-04-07","o":126.4,"h":126.82,"l":123.41,"c":124.97,"a":124.97,"v":2735296,"ch":-1.45},{"t":"2026-04-06","o":124.3,"h":127.245,"l":124.28,"c":126.81,"a":126.81,"v":2527902,"ch":1.49},{"t":"2026-04-02","o":122.8,"h":126.18,"l":121.51,"c":124.95,"a":124.95,"v":3094935,"ch":-0.19},{"t":"2026-04-01","o":126.39,"h":127.5,"l":122.87,"c":125.19,"a":125.19,"v":2926264,"ch":-0.86},{"t":"2026-03-31","o":125.07,"h":127.055,"l":123.165,"c":126.28,"a":126.28,"v":3644160,"ch":2.58},{"t":"2026-03-30","o":123.9,"h":126.06,"l":122.835,"c":123.1,"a":123.1,"v":3022691,"ch":0.19},{"t":"2026-03-27","o":129.22,"h":129.915,"l":122.46,"c":122.87,"a":122.87,"v":4207196,"ch":-6.25},{"t":"2026-03-26","o":131.89,"h":134.83,"l":130.38,"c":131.06,"a":131.06,"v":3353316,"ch":-0.57},{"t":"2026-03-25","o":130.89,"h":132.935,"l":129.89,"c":131.81,"a":131.81,"v":2732193,"ch":1.39},{"t":"2026-03-24","o":132.2,"h":132.2,"l":128.42,"c":130,"a":130,"v":3167629,"ch":-1.95},{"t":"2026-03-23","o":130.29,"h":134.03,"l":129.98,"c":132.59,"a":132.59,"v":3568357,"ch":3.17},{"t":"2026-03-20","o":130.03,"h":130.71,"l":127.7,"c":128.52,"a":128.52,"v":7047906,"ch":-1.74},{"t":"2026-03-19","o":129.95,"h":131.4,"l":128.76,"c":130.79,"a":130.79,"v":3541679,"ch":-0.26},{"t":"2026-03-18","o":131.2,"h":134,"l":130.99,"c":131.13,"a":131.13,"v":3072008,"ch":-0.62},{"t":"2026-03-17","o":129.6,"h":133.54,"l":129.55,"c":131.95,"a":131.95,"v":2811963,"ch":2.83},{"t":"2026-03-16","o":127.28,"h":129.235,"l":126.91,"c":128.32,"a":128.32,"v":3049270,"ch":1.6},{"t":"2026-03-13","o":127.23,"h":129.47,"l":125.62,"c":126.3,"a":126.3,"v":3001002,"ch":-1.1},{"t":"2026-03-12","o":132.45,"h":133.24,"l":126.115,"c":127.7,"a":127.7,"v":4474216,"ch":-4.27},{"t":"2026-03-11","o":132.87,"h":134.4,"l":131.52,"c":133.39,"a":133.39,"v":2171821,"ch":0.72},{"t":"2026-03-10","o":132.805,"h":134.58,"l":130.075,"c":132.44,"a":132.44,"v":3631402,"ch":-1.19},{"t":"2026-03-09","o":131.43,"h":134.3,"l":128.365,"c":134.03,"a":134.03,"v":3920479,"ch":0.6},{"t":"2026-03-06","o":133.89,"h":133.9,"l":130.975,"c":133.23,"a":133.23,"v":4600495,"ch":-1.93},{"t":"2026-03-05","o":135.73,"h":139,"l":134.52,"c":135.85,"a":135.85,"v":5522165,"ch":0.23},{"t":"2026-03-04","o":133.24,"h":137.935,"l":133.155,"c":135.54,"a":135.54,"v":4252523,"ch":1.88},{"t":"2026-03-03","o":131.88,"h":134.3,"l":129.46,"c":133.04,"a":133.04,"v":4059636.0000000005,"ch":-0.17},{"t":"2026-03-02","o":129.5,"h":134.455,"l":128.59,"c":133.26,"a":133.26,"v":4820022,"ch":-1.37},{"t":"2026-02-27","o":134.43,"h":136.97,"l":133.59,"c":135.11,"a":135.11,"v":6498546,"ch":-1.36},{"t":"2026-02-26","o":132.195,"h":137.48,"l":132.195,"c":136.97,"a":136.97,"v":7279628,"ch":3.75},{"t":"2026-02-25","o":126.5,"h":132.15,"l":125.823,"c":132.02,"a":132.02,"v":7253347,"ch":5.06},{"t":"2026-02-24","o":124.02,"h":127.7,"l":123.77,"c":125.66,"a":125.66,"v":4695980,"ch":2.2},{"t":"2026-02-23","o":127.09,"h":128.15,"l":119.94,"c":122.96,"a":122.96,"v":6016476,"ch":-3.85},{"t":"2026-02-20","o":125.29,"h":128,"l":124.08,"c":127.89,"a":127.89,"v":6475512,"ch":1.65},{"t":"2026-02-19","o":123.84,"h":126.04,"l":122.67,"c":125.81,"a":125.81,"v":6228942,"ch":1.24},{"t":"2026-02-18","o":124.18,"h":126.02,"l":122.5,"c":124.27,"a":124.27,"v":4518888,"ch":0.03},{"t":"2026-02-17","o":122.08,"h":127.65,"l":122.08,"c":124.23,"a":124.23,"v":6695428,"ch":2.37},{"t":"2026-02-13","o":126.465,"h":127.01,"l":119.66,"c":121.35,"a":121.35,"v":11008598,"ch":4.65},{"t":"2026-02-12","o":119.55,"h":121.48,"l":115.53,"c":115.96,"a":115.96,"v":10090656,"ch":-3},{"t":"2026-02-11","o":120.955,"h":122.35,"l":118.13,"c":119.55,"a":119.55,"v":5842371,"ch":-0.64},{"t":"2026-02-10","o":120.44,"h":121.88,"l":119.35,"c":120.32,"a":120.32,"v":5512685,"ch":-0.82},{"t":"2026-02-09","o":121.81,"h":122.49,"l":120.25,"c":121.31,"a":121.31,"v":4915178,"ch":-0.71},{"t":"2026-02-06","o":121.27,"h":122.84,"l":119.76,"c":122.18,"a":122.18,"v":5352847,"ch":0.75},{"t":"2026-02-05","o":124.24,"h":125,"l":120.79,"c":121.27,"a":121.27,"v":4057778,"ch":-2.68},{"t":"2026-02-04","o":123.15,"h":125.51,"l":120.2,"c":124.61,"a":124.61,"v":5457057,"ch":2.08},{"t":"2026-02-03","o":130.24,"h":131.06,"l":120.1,"c":122.075,"a":122.075,"v":6834497,"ch":-7.03},{"t":"2026-02-02","o":129.5,"h":132.48,"l":128.39,"c":131.31,"a":131.31,"v":3220623,"ch":1.5},{"t":"2026-01-30","o":130.97,"h":131.56,"l":129.06,"c":129.37,"a":129.37,"v":3505684,"ch":-1.82},{"t":"2026-01-29","o":131.75,"h":132.58,"l":130.1,"c":131.77,"a":131.77,"v":4251647,"ch":0.17},{"t":"2026-01-28","o":132.54,"h":134.115,"l":131.51,"c":131.55,"a":131.55,"v":2264162,"ch":-0.51},{"t":"2026-01-27","o":133.23,"h":133.49,"l":131.01,"c":132.22,"a":132.22,"v":2530618,"ch":-0.88},{"t":"2026-01-26","o":132.49,"h":134.51,"l":131.18,"c":133.39,"a":133.39,"v":3649200,"ch":0.94},{"t":"2026-01-23","o":133.21,"h":134.82,"l":131.71,"c":132.15,"a":132.15,"v":4302887,"ch":-1.23},{"t":"2026-01-22","o":134.32,"h":137.21,"l":133.51,"c":133.8,"a":133.8,"v":3577461,"ch":0.16},{"t":"2026-01-21","o":130.73,"h":134.97,"l":129.7,"c":133.59,"a":133.59,"v":4645938,"ch":2.19},{"t":"2026-01-20","o":127.83,"h":132.035,"l":127.83,"c":130.73,"a":130.73,"v":4500923,"ch":0.05},{"t":"2026-01-16","o":132.6,"h":132.76,"l":129.85,"c":130.66,"a":130.66,"v":5061957,"ch":-1.46},{"t":"2026-01-15","o":134.54,"h":135.5,"l":131.93,"c":132.6,"a":132.6,"v":4662441,"ch":-0.14},{"t":"2026-01-14","o":139.5,"h":139.65,"l":130.15,"c":132.79,"a":132.79,"v":7681559,"ch":-5.2},{"t":"2026-01-13","o":138.14,"h":140.19,"l":136.5,"c":140.07,"a":140.07,"v":4109111.0000000005,"ch":1.13},{"t":"2026-01-12","o":139.28,"h":140.24,"l":137.015,"c":138.51,"a":138.51,"v":3371083,"ch":-0.55},{"t":"2026-01-09","o":140.005,"h":141.4,"l":137.91,"c":139.27,"a":139.27,"v":4578134,"ch":0.44},{"t":"2026-01-08","o":136.105,"h":138.78,"l":134.55,"c":138.66,"a":138.66,"v":3593052,"ch":1.18},{"t":"2026-01-07","o":137.65,"h":139.55,"l":136.83,"c":137.04,"a":137.04,"v":3585125,"ch":-0.71},{"t":"2026-01-06","o":135.95,"h":138.38,"l":135.945,"c":138.02,"a":138.02,"v":3112977,"ch":1.58},{"t":"2026-01-05","o":133.1,"h":137.96,"l":132.635,"c":135.87,"a":135.87,"v":4336138,"ch":2.15},{"t":"2026-01-02","o":135.94,"h":136.11,"l":132.34,"c":133.01,"a":133.01,"v":3863838,"ch":-2},{"t":"2025-12-31","o":136.62,"h":137.58,"l":135.565,"c":135.72,"a":135.72,"v":2188111,"ch":-0.87},{"t":"2025-12-30","o":135.89,"h":137.42,"l":135.89,"c":136.91,"a":136.91,"v":2406200,"ch":0.21},{"t":"2025-12-29","o":136.5,"h":137.16,"l":136.16,"c":136.62,"a":136.62,"v":2773301,"ch":-0.15},{"t":"2025-12-26","o":136.73,"h":137.211,"l":136.15,"c":136.82,"a":136.82,"v":1776009,"ch":0.03},{"t":"2025-12-24","o":136.01,"h":137.99,"l":135.81,"c":136.78,"a":136.78,"v":1457175,"ch":0.21},{"t":"2025-12-23","o":136.6,"h":137.21,"l":135.58,"c":136.49,"a":136.49,"v":3464822,"ch":-0.34},{"t":"2025-12-22","o":136.09,"h":138.52,"l":135.95,"c":136.95,"a":136.95,"v":5568207,"ch":1.23},{"t":"2025-12-19","o":134.15,"h":137.05,"l":133.61,"c":135.28,"a":135.28,"v":10530750,"ch":0.96},{"t":"2025-12-18","o":133.3,"h":135.41,"l":132.96,"c":133.99,"a":133.99,"v":4257799,"ch":0.16},{"t":"2025-12-17","o":133.96,"h":136.82,"l":133.621,"c":133.78,"a":133.78,"v":6158389,"ch":1.34},{"t":"2025-12-16","o":132.03,"h":133.049,"l":131.17,"c":132.01,"a":132.01,"v":4390926,"ch":0.15},{"t":"2025-12-15","o":129.29,"h":132.25,"l":128.3,"c":131.81,"a":131.81,"v":5518099,"ch":2.66},{"t":"2025-12-12","o":128.93,"h":130.6,"l":128.19,"c":128.39,"a":128.39,"v":3581154,"ch":0.3},{"t":"2025-12-11","o":127.6,"h":129.61,"l":126.97,"c":128,"a":128,"v":5075704,"ch":0.34},{"t":"2025-12-10","o":125.45,"h":128.83,"l":124.46,"c":127.57,"a":127.57,"v":4731221,"ch":1.74},{"t":"2025-12-09","o":121.61,"h":125.81,"l":121.154,"c":125.39,"a":125.39,"v":3609041,"ch":2.77},{"t":"2025-12-08","o":124.215,"h":124.215,"l":120.915,"c":122.01,"a":122.01,"v":4030344.0000000005,"ch":-1.86},{"t":"2025-12-05","o":120.92,"h":124.81,"l":120.4,"c":124.32,"a":124.32,"v":3962329,"ch":2.9},{"t":"2025-12-04","o":120.15,"h":121,"l":119.22,"c":120.82,"a":120.82,"v":4024054.9999999995,"ch":0.57},{"t":"2025-12-03","o":118.26,"h":120.723,"l":117.63,"c":120.13,"a":120.13,"v":5485468,"ch":1.38},{"t":"2025-12-02","o":118.65,"h":120.091,"l":117.37,"c":118.5,"a":118.5,"v":6681480,"ch":-0.25},{"t":"2025-12-01","o":116,"h":119.62,"l":115.645,"c":118.8,"a":118.8,"v":4713156,"ch":1.55},{"t":"2025-11-28","o":116.755,"h":117.79,"l":116.4,"c":116.99,"a":116.99,"v":2522283,"ch":0.21},{"t":"2025-11-26","o":117.99,"h":118.04,"l":116.4,"c":116.74,"a":116.74,"v":5112234,"ch":-1.54},{"t":"2025-11-25","o":114.465,"h":119.24,"l":114.465,"c":118.56,"a":118.56,"v":7731122,"ch":3.63},{"t":"2025-11-24","o":114.665,"h":115.05,"l":113.38,"c":114.41,"a":114.41,"v":6476412,"ch":0.13},{"t":"2025-11-21","o":112.17,"h":115.69,"l":111.84,"c":114.26,"a":114.26,"v":6866157,"ch":2.44},{"t":"2025-11-20","o":114.51,"h":115.14,"l":110.81,"c":111.54,"a":111.54,"v":7206680,"ch":-2.53},{"t":"2025-11-19","o":115.5,"h":115.91,"l":114.075,"c":114.44,"a":114.44,"v":4516081,"ch":-0.85},{"t":"2025-11-18","o":116.59,"h":118.54,"l":115.39,"c":115.42,"a":115.42,"v":5547169,"ch":-1.85},{"t":"2025-11-17","o":120.74,"h":121.33,"l":116.701,"c":117.6,"a":117.6,"v":5187054,"ch":-3.62},{"t":"2025-11-14","o":120.92,"h":122.75,"l":119.604,"c":122.02,"a":122.02,"v":4119734,"ch":0.68},{"t":"2025-11-13","o":121.505,"h":123.4,"l":121,"c":121.19,"a":121.19,"v":3715970,"ch":-0.41},{"t":"2025-11-12","o":122.66,"h":122.85,"l":120.705,"c":121.69,"a":121.69,"v":3713821,"ch":-0.69},{"t":"2025-11-11","o":120.28,"h":123.459,"l":120,"c":122.53,"a":122.53,"v":4425011,"ch":1.94},{"t":"2025-11-10","o":121.94,"h":122.83,"l":119.78,"c":120.2,"a":120.2,"v":7481669,"ch":-0.56},{"t":"2025-11-07","o":125.495,"h":125.76,"l":117.147,"c":120.88,"a":120.88,"v":11755951,"ch":0.29},{"t":"2025-11-06","o":122.38,"h":123.39,"l":119.82,"c":120.53,"a":120.53,"v":9853439,"ch":-1.61},{"t":"2025-11-05","o":122,"h":124.09,"l":121.6,"c":122.5,"a":122.5,"v":4580421,"ch":0.12},{"t":"2025-11-04","o":125.5,"h":125.99,"l":121.93,"c":122.35,"a":122.35,"v":5967308,"ch":-3.51}]}