{"status":200,"data":[{"t":"2026-11-03","o":154.99,"h":158.13,"l":150.94,"c":155.67,"v":13456207,"a":155.67,"ch":1.25},{"t":"2026-11-02","o":150.905,"h":155.9,"l":149.805,"c":153.75,"a":153.75,"v":9683410,"ch":3.79},{"t":"2026-10-30","o":152.15,"h":152.62,"l":147.285,"c":148.13,"a":148.13,"v":8372168.999999999,"ch":-1.53},{"t":"2026-10-29","o":150.6,"h":151.84,"l":147.53,"c":150.43,"a":150.43,"v":5907263,"ch":1.68},{"t":"2026-10-28","o":148.9,"h":149.935,"l":146.28,"c":147.94,"a":147.94,"v":8566793,"ch":-1.47},{"t":"2026-10-27","o":153.435,"h":153.435,"l":149.87,"c":150.14,"a":150.14,"v":7375146,"ch":-1.96},{"t":"2026-10-26","o":155.835,"h":155.85,"l":151.35,"c":153.14,"a":153.14,"v":5575190,"ch":-1.73},{"t":"2026-10-23","o":159.36,"h":159.81,"l":155.58,"c":155.83,"a":155.83,"v":5931917,"ch":-3.27},{"t":"2026-10-22","o":157.55,"h":164.73,"l":157.385,"c":161.1,"a":161.1,"v":7064700,"ch":1.72},{"t":"2026-10-21","o":160.975,"h":162.75,"l":156.93,"c":158.38,"a":158.38,"v":8546739,"ch":-3.38},{"t":"2026-10-20","o":163.51,"h":166.38,"l":162.68,"c":163.92,"a":163.92,"v":7515192,"ch":0.81},{"t":"2026-10-19","o":161.75,"h":162.74,"l":159.34,"c":162.6,"a":162.6,"v":5051008,"ch":-0.52},{"t":"2026-10-16","o":167.21,"h":168.25,"l":162.64,"c":163.45,"a":163.45,"v":6372036,"ch":-1.42},{"t":"2026-10-15","o":162.94,"h":168.49,"l":162.31,"c":165.8,"a":165.8,"v":7762413,"ch":3.19},{"t":"2026-10-14","o":156.78,"h":160.75,"l":156.27,"c":160.68,"a":160.68,"v":6727492,"ch":2.01},{"t":"2026-10-13","o":159.255,"h":161.835,"l":155.93,"c":157.51,"a":157.51,"v":5957324,"ch":-0.58},{"t":"2026-10-12","o":160.285,"h":161.96,"l":157.99,"c":158.43,"a":158.43,"v":4477221,"ch":-1.19},{"t":"2026-10-09","o":160.34,"h":161.05,"l":158.88,"c":160.34,"a":160.34,"v":4219302,"ch":0.23},{"t":"2026-10-08","o":154.62,"h":160.68,"l":154.26,"c":159.97,"a":159.97,"v":7780241,"ch":2.63},{"t":"2026-10-07","o":157.665,"h":158.26,"l":155.35,"c":155.87,"a":155.87,"v":6329528,"ch":-1.12},{"t":"2026-10-06","o":158.54,"h":160.5,"l":155.335,"c":157.63,"a":157.63,"v":7147610,"ch":-0.44},{"t":"2026-10-05","o":158.67,"h":158.8,"l":154.06,"c":158.33,"a":158.33,"v":8427873,"ch":-0.43},{"t":"2026-10-02","o":161.23,"h":162.24,"l":158.38,"c":159.02,"a":159.02,"v":7693144,"ch":-0.79},{"t":"2026-10-01","o":163.465,"h":165.15,"l":159.61,"c":160.28,"a":160.28,"v":6672748,"ch":-1.61},{"t":"2026-09-30","o":162.645,"h":166.02,"l":160.98,"c":162.91,"a":162.91,"v":8391991,"ch":0.35},{"t":"2026-09-29","o":163.675,"h":164.18,"l":161,"c":162.34,"a":162.34,"v":5926896,"ch":-0.93},{"t":"2026-09-28","o":162.63,"h":166.185,"l":160.75,"c":163.87,"a":163.87,"v":8637852,"ch":-0.05},{"t":"2026-09-25","o":158.2,"h":164.59,"l":158.2,"c":163.95,"a":163.95,"v":8939218,"ch":4.15},{"t":"2026-09-24","o":157.05,"h":159.25,"l":155.38,"c":157.41,"a":157.41,"v":9501586,"ch":0.97},{"t":"2026-09-23","o":162.74,"h":162.74,"l":155.365,"c":155.9,"a":155.9,"v":13881553,"ch":-5.07},{"t":"2026-09-22","o":172.1,"h":173.29,"l":160.59,"c":164.22,"a":164.22,"v":14362132,"ch":-2.55},{"t":"2026-09-21","o":167.27,"h":170.18,"l":166.104,"c":168.52,"a":168.52,"v":6994686,"ch":0.37},{"t":"2026-09-18","o":169.15,"h":169.93,"l":166.9,"c":167.9,"a":167.9,"v":18459805,"ch":-1.54},{"t":"2026-09-17","o":173.55,"h":173.55,"l":168.37,"c":170.52,"a":170.52,"v":7452163,"ch":-0.51},{"t":"2026-09-16","o":171.34,"h":173.69,"l":170.04,"c":171.4,"a":171.4,"v":5990363,"ch":0.05},{"t":"2026-09-15","o":173.775,"h":175,"l":169.9,"c":171.32,"a":171.32,"v":8995722,"ch":-2.3},{"t":"2026-09-14","o":176.12,"h":182,"l":174.57,"c":175.35,"a":175.35,"v":8334137.999999999,"ch":0.82},{"t":"2026-09-11","o":176.61,"h":176.78,"l":171.53,"c":173.92,"a":173.92,"v":5783522,"ch":0.01},{"t":"2026-09-10","o":172.04,"h":176.905,"l":171.102,"c":174.33,"a":173.91,"v":6424355,"ch":0.52},{"t":"2026-09-09","o":176.37,"h":177.55,"l":170.12,"c":173.43,"a":173.012168,"v":12079582,"ch":-3.81},{"t":"2026-09-08","o":191.58,"h":192,"l":179.53,"c":180.3,"a":179.865617,"v":10892383,"ch":-6.72},{"t":"2026-09-04","o":193.99,"h":195.55,"l":192.19,"c":193.29,"a":192.824321,"v":6321497,"ch":-0.94},{"t":"2026-09-03","o":200.59,"h":203.26,"l":194.68,"c":195.13,"a":194.659888,"v":7376412,"ch":-2.24},{"t":"2026-09-02","o":196.67,"h":200.62,"l":195.73,"c":199.6,"a":199.119119,"v":4846065,"ch":2},{"t":"2026-09-01","o":198.4,"h":201.43,"l":195.15,"c":195.69,"a":195.218539,"v":5302024,"ch":-1.71},{"t":"2026-08-31","o":203.98,"h":203.98,"l":198.845,"c":199.09,"a":198.610348,"v":5055859,"ch":-3.18},{"t":"2026-08-28","o":203.58,"h":207.56,"l":203.06,"c":205.63,"a":205.134591,"v":3591995,"ch":1.52},{"t":"2026-08-27","o":207.56,"h":207.76,"l":201.76,"c":202.56,"a":202.071988,"v":5420803,"ch":-3.03},{"t":"2026-08-26","o":214.45,"h":215.585,"l":208.06,"c":208.89,"a":208.386737,"v":4012351,"ch":-2.29},{"t":"2026-08-25","o":214.1,"h":217.32,"l":211.867,"c":213.78,"a":213.264956,"v":5530682,"ch":0.2},{"t":"2026-08-24","o":210.84,"h":215.05,"l":210.79,"c":213.36,"a":212.845968,"v":4911806,"ch":1.78},{"t":"2026-08-21","o":210.04,"h":211.63,"l":206.29,"c":209.62,"a":209.114978,"v":4504440,"ch":-0.12},{"t":"2026-08-20","o":212,"h":213,"l":209.51,"c":209.87,"a":209.364376,"v":3852890,"ch":-1.47},{"t":"2026-08-19","o":208.2,"h":216.42,"l":207.44,"c":213,"a":212.486835,"v":5144691,"ch":2.28},{"t":"2026-08-18","o":205.75,"h":211.64,"l":204.81,"c":208.25,"a":207.748279,"v":4536323,"ch":1.7},{"t":"2026-08-17","o":210.83,"h":213.49,"l":204.02,"c":204.76,"a":204.266687,"v":5954908,"ch":-3.44},{"t":"2026-08-14","o":212.56,"h":214.93,"l":211.71,"c":212.06,"a":211.5491,"v":4105886,"ch":-0.6},{"t":"2026-08-13","o":212.995,"h":214.38,"l":208.53,"c":213.34,"a":212.826016,"v":3684124,"ch":0.51},{"t":"2026-08-12","o":209.565,"h":212.87,"l":208,"c":212.26,"a":211.748618,"v":3998222,"ch":-0.29},{"t":"2026-08-11","o":210,"h":214.36,"l":208.77,"c":212.87,"a":212.357149,"v":3496524,"ch":0},{"t":"2026-08-10","o":213.93,"h":215.45,"l":209.21,"c":212.88,"a":212.367124,"v":4705725,"ch":-0.72},{"t":"2026-08-07","o":207.245,"h":215.69,"l":207.155,"c":214.42,"a":213.903414,"v":7207614,"ch":3.39},{"t":"2026-08-06","o":207.45,"h":211.82,"l":205.82,"c":207.39,"a":206.890351,"v":6867378,"ch":0.18},{"t":"2026-08-05","o":207.735,"h":211.47,"l":202.13,"c":207.02,"a":206.521242,"v":10654006,"ch":6.56},{"t":"2026-08-04","o":192.83,"h":195.15,"l":190.37,"c":194.27,"a":193.80196,"v":9369624,"ch":0.81},{"t":"2026-08-03","o":198.218,"h":199.43,"l":191.066,"c":192.71,"a":192.245718,"v":7057504,"ch":-0.1},{"t":"2026-07-31","o":191.605,"h":194.96,"l":190.805,"c":192.9,"a":192.435261,"v":4599771,"ch":-0.18},{"t":"2026-07-30","o":197,"h":199.9,"l":190.15,"c":193.24,"a":192.774442,"v":7599100,"ch":-4},{"t":"2026-07-29","o":196.44,"h":204.61,"l":195.34,"c":201.3,"a":200.815023,"v":7908253,"ch":1},{"t":"2026-07-28","o":189.475,"h":199.98,"l":188.48,"c":199.31,"a":198.829818,"v":9074020,"ch":6.7},{"t":"2026-07-27","o":180.672,"h":187.34,"l":180.59,"c":186.79,"a":186.339981,"v":5667051,"ch":5.26},{"t":"2026-07-24","o":174.6,"h":180.3,"l":174.5,"c":177.46,"a":177.032459,"v":5012342,"ch":2.68},{"t":"2026-07-23","o":174.065,"h":175.8,"l":171.02,"c":172.83,"a":172.413614,"v":4669334,"ch":-2.83},{"t":"2026-07-22","o":177.97,"h":180.37,"l":176.39,"c":177.86,"a":177.431495,"v":4851041,"ch":-0.86},{"t":"2026-07-21","o":178.98,"h":180.56,"l":177.1,"c":179.4,"a":178.967785,"v":4039825.0000000005,"ch":-0.03},{"t":"2026-07-20","o":181.385,"h":182.23,"l":177.36,"c":179.45,"a":179.017665,"v":4059332.9999999995,"ch":-1.23},{"t":"2026-07-17","o":183.23,"h":184.36,"l":178.76,"c":181.68,"a":181.242292,"v":7195966,"ch":-1.59},{"t":"2026-07-16","o":184.55,"h":185.92,"l":179.99,"c":184.61,"a":184.165233,"v":5879986,"ch":0.99},{"t":"2026-07-15","o":175.3,"h":183.14,"l":175.2,"c":182.8,"a":182.359594,"v":6800522,"ch":4.55},{"t":"2026-07-14","o":171.165,"h":176.875,"l":171.165,"c":174.85,"a":174.428747,"v":5409847,"ch":-0.54},{"t":"2026-07-13","o":178.475,"h":180.64,"l":174.51,"c":175.8,"a":175.376458,"v":5079902,"ch":-1.45},{"t":"2026-07-10","o":175.83,"h":180.04,"l":175.83,"c":178.39,"a":177.960219,"v":3975445,"ch":1.64},{"t":"2026-07-09","o":172.275,"h":175.65,"l":170.31,"c":175.52,"a":175.097133,"v":4613005,"ch":0.71},{"t":"2026-07-08","o":179.39,"h":179.88,"l":172.75,"c":174.29,"a":173.870096,"v":5003406,"ch":-4.21},{"t":"2026-07-07","o":184.8,"h":188.31,"l":180.9,"c":181.95,"a":181.511642,"v":5369491,"ch":0.51},{"t":"2026-07-06","o":185.485,"h":186.89,"l":180.57,"c":181.03,"a":180.593858,"v":7362063,"ch":-1.91},{"t":"2026-07-02","o":184.35,"h":186.42,"l":181.68,"c":184.56,"a":184.115354,"v":14189105,"ch":1.05},{"t":"2026-07-01","o":179.875,"h":185.45,"l":177.52,"c":182.64,"a":182.199979,"v":7101137,"ch":2.47},{"t":"2026-06-30","o":180.31,"h":181.38,"l":176.7,"c":178.24,"a":177.81058,"v":6581970,"ch":-2.29},{"t":"2026-06-29","o":185,"h":186.5,"l":181.79,"c":182.41,"a":181.970533,"v":8451433,"ch":0.52},{"t":"2026-06-26","o":177.41,"h":183.285,"l":176.92,"c":181.46,"a":181.022822,"v":12746725,"ch":2.49},{"t":"2026-06-25","o":181.195,"h":183.175,"l":176.56,"c":177.05,"a":176.623447,"v":10845598,"ch":-2.32},{"t":"2026-06-24","o":171.17,"h":184.885,"l":171.01,"c":181.25,"a":180.813328,"v":13956105,"ch":7.29},{"t":"2026-06-23","o":167.57,"h":170.11,"l":165.85,"c":168.94,"a":168.532986,"v":9166236,"ch":0.7},{"t":"2026-06-22","o":169.49,"h":171,"l":164.13,"c":167.77,"a":167.365805,"v":8274747,"ch":-2.33},{"t":"2026-06-18","o":172.66,"h":174.45,"l":170.285,"c":171.78,"a":171.366144,"v":18363035,"ch":0.09},{"t":"2026-06-17","o":174.78,"h":176.58,"l":170.7,"c":171.63,"a":171.216505,"v":5894954,"ch":-2.33},{"t":"2026-06-16","o":175.72,"h":176.71,"l":174.1,"c":175.72,"a":175.296651,"v":7444099,"ch":0.62},{"t":"2026-06-15","o":169.02,"h":176.8,"l":169.02,"c":174.64,"a":174.219253,"v":9471723,"ch":5.88},{"t":"2026-06-12","o":166.21,"h":168.44,"l":161.69,"c":164.94,"a":164.542623,"v":6492277,"ch":0.83},{"t":"2026-06-11","o":160.655,"h":165,"l":158.12,"c":163.59,"a":163.195875,"v":8094549.000000001,"ch":1.84},{"t":"2026-06-10","o":164.1,"h":164.1,"l":159.225,"c":160.64,"a":160.252982,"v":6791929,"ch":-2.04},{"t":"2026-06-09","o":162.61,"h":168.89,"l":161.58,"c":163.99,"a":163.594911,"v":8153187.000000001,"ch":1.04},{"t":"2026-06-08","o":165.55,"h":166.73,"l":162.2,"c":162.3,"a":161.908983,"v":6621025,"ch":-2.13},{"t":"2026-06-05","o":167.54,"h":171.92,"l":164.89,"c":165.84,"a":165.440454,"v":7810312,"ch":-0.74},{"t":"2026-06-04","o":168.495,"h":171.22,"l":166.36,"c":167.49,"a":166.667491,"v":6666209,"ch":1.64},{"t":"2026-06-03","o":165.705,"h":168.42,"l":164.445,"c":164.78,"a":163.970799,"v":6981137,"ch":-1.45},{"t":"2026-06-02","o":167.54,"h":168.23,"l":162.42,"c":167.21,"a":166.388866,"v":7011701,"ch":-1.21},{"t":"2026-06-01","o":168.688,"h":171.25,"l":164.89,"c":169.25,"a":168.418848,"v":6638740,"ch":1.09},{"t":"2026-05-29","o":170.29,"h":170.5,"l":167.22,"c":167.43,"a":166.607786,"v":8489894,"ch":-1.41},{"t":"2026-05-28","o":167.105,"h":169.94,"l":166.61,"c":169.82,"a":168.986049,"v":7323233,"ch":0.86},{"t":"2026-05-27","o":165.01,"h":170.51,"l":165,"c":168.37,"a":167.543169,"v":9932990,"ch":3.1},{"t":"2026-05-26","o":162.85,"h":166.24,"l":162.11,"c":163.3,"a":162.498067,"v":6370880,"ch":1.39},{"t":"2026-05-22","o":159.18,"h":162.8,"l":159,"c":161.06,"a":160.269067,"v":7380355,"ch":0.86},{"t":"2026-05-21","o":155.25,"h":160.42,"l":153.51,"c":159.68,"a":158.895844,"v":7470505,"ch":1.74},{"t":"2026-05-20","o":153.45,"h":158.23,"l":150.14,"c":156.95,"a":156.179251,"v":8111291,"ch":1.56},{"t":"2026-05-19","o":153.365,"h":160.91,"l":153.365,"c":154.54,"a":153.781086,"v":8389793,"ch":-0.34},{"t":"2026-05-18","o":155.64,"h":156.83,"l":153.12,"c":155.07,"a":154.308483,"v":6976284,"ch":0.61},{"t":"2026-05-15","o":154.94,"h":156.65,"l":153.05,"c":154.13,"a":153.373099,"v":6776964,"ch":-0.23},{"t":"2026-05-14","o":154.93,"h":158.19,"l":153.97,"c":154.48,"a":153.72138,"v":5678554,"ch":-0.35},{"t":"2026-05-13","o":158.2,"h":158.94,"l":154.77,"c":155.03,"a":154.268679,"v":6829752,"ch":-3.44},{"t":"2026-05-12","o":158.43,"h":161.19,"l":157.86,"c":160.56,"a":159.771523,"v":6892531,"ch":1.75},{"t":"2026-05-11","o":164.095,"h":165.31,"l":156.07,"c":157.8,"a":157.025077,"v":10544280,"ch":-4.9},{"t":"2026-05-08","o":169.2,"h":170.56,"l":165.62,"c":165.93,"a":165.115152,"v":8860999,"ch":-3.12},{"t":"2026-05-07","o":168.245,"h":173.72,"l":167.55,"c":171.28,"a":170.438879,"v":8120929,"ch":1.76},{"t":"2026-05-06","o":173.23,"h":175.52,"l":168.215,"c":168.32,"a":167.493415,"v":9043478,"ch":0.41},{"t":"2026-05-05","o":165.25,"h":169.08,"l":164.05,"c":167.63,"a":166.806803,"v":8002065,"ch":1.24},{"t":"2026-05-04","o":170,"h":170.86,"l":165.21,"c":165.58,"a":164.766871,"v":5568223,"ch":-2.39},{"t":"2026-05-01","o":169.03,"h":171.58,"l":168.15,"c":169.63,"a":168.796982,"v":5444251,"ch":0.75},{"t":"2026-04-30","o":174.375,"h":175.94,"l":167.2,"c":168.36,"a":167.533219,"v":8644791,"ch":-3.23},{"t":"2026-04-29","o":164.54,"h":176.83,"l":164.23,"c":173.98,"a":173.12562,"v":12303606,"ch":0.35},{"t":"2026-04-28","o":177.985,"h":178.94,"l":173,"c":173.38,"a":172.528566,"v":10931238,"ch":-2.33},{"t":"2026-04-27","o":178.29,"h":181.47,"l":177.11,"c":177.52,"a":176.648236,"v":5734262,"ch":-1.51},{"t":"2026-04-24","o":176.64,"h":182.09,"l":176.2,"c":180.25,"a":179.364829,"v":6320557,"ch":1.98},{"t":"2026-04-23","o":178.905,"h":180.5,"l":174.53,"c":176.75,"a":175.882017,"v":6009850,"ch":-1.48},{"t":"2026-04-22","o":190.56,"h":191.01,"l":177.9,"c":179.4,"a":178.519003,"v":9374741,"ch":-6},{"t":"2026-04-21","o":191.45,"h":193.92,"l":189.165,"c":190.86,"a":189.922726,"v":4282724,"ch":-0.61},{"t":"2026-04-20","o":190.6,"h":192.91,"l":189.09,"c":192.03,"a":191.08698,"v":5372205,"ch":0.01},{"t":"2026-04-17","o":188.555,"h":192.76,"l":188,"c":192.01,"a":191.067078,"v":7881216,"ch":4.04},{"t":"2026-04-16","o":186.57,"h":188.17,"l":184.14,"c":184.56,"a":183.653664,"v":5853017,"ch":-0.61},{"t":"2026-04-15","o":183.33,"h":186.6,"l":182.333,"c":185.69,"a":184.778114,"v":5933394,"ch":2.52},{"t":"2026-04-14","o":178.26,"h":182.55,"l":178,"c":181.12,"a":180.230557,"v":5523047,"ch":2.18},{"t":"2026-04-13","o":170.71,"h":177.76,"l":170.59,"c":177.25,"a":176.379562,"v":5825279,"ch":2.18},{"t":"2026-04-10","o":177.15,"h":179.41,"l":171.55,"c":173.46,"a":172.608174,"v":5118347,"ch":-1.78},{"t":"2026-04-09","o":180.03,"h":180.98,"l":173.82,"c":176.6,"a":175.732754,"v":7232477,"ch":-2.43},{"t":"2026-04-08","o":181.07,"h":186.65,"l":180.09,"c":181,"a":180.111146,"v":8876847,"ch":4.38},{"t":"2026-04-07","o":174.416,"h":175.88,"l":169.71,"c":173.41,"a":172.558419,"v":9117794,"ch":-1.58},{"t":"2026-04-06","o":166.25,"h":176.83,"l":166.25,"c":176.19,"a":175.324767,"v":8190509.000000001,"ch":5.02},{"t":"2026-04-02","o":165.76,"h":168.11,"l":162.62,"c":167.772,"a":166.948504,"v":5855050,"ch":0.23},{"t":"2026-04-01","o":168.673,"h":170.006,"l":162.049,"c":167.382,"a":166.560419,"v":8808750,"ch":-0.61},{"t":"2026-03-31","o":165.48,"h":169.6,"l":162.621,"c":168.413,"a":167.585759,"v":9462925,"ch":2.25},{"t":"2026-03-30","o":162.6,"h":166.543,"l":162,"c":164.7,"a":163.89159,"v":10225800,"ch":1.36},{"t":"2026-03-27","o":167.96,"h":168.187,"l":161.212,"c":162.486,"a":161.687667,"v":8977925,"ch":-3.6},{"t":"2026-03-26","o":169.126,"h":171,"l":167.368,"c":168.55,"a":167.722684,"v":8121874.999999999,"ch":-0.57},{"t":"2026-03-25","o":171.938,"h":174.996,"l":167.286,"c":169.51,"a":168.677571,"v":6238775,"ch":-1.23},{"t":"2026-03-24","o":174.596,"h":175.692,"l":170.6,"c":171.626,"a":170.78318,"v":8587025,"ch":-2.41},{"t":"2026-03-23","o":176.31,"h":177.702,"l":174.721,"c":175.872,"a":175.007931,"v":8346100,"ch":1.68},{"t":"2026-03-20","o":171.735,"h":173.168,"l":170.334,"c":172.962,"a":172.112221,"v":11939800,"ch":0.69},{"t":"2026-03-19","o":175.182,"h":177.469,"l":170.404,"c":171.772,"a":170.928065,"v":5988475,"ch":-1.99},{"t":"2026-03-18","o":176.08,"h":179.095,"l":175.161,"c":175.256,"a":174.394956,"v":6447225,"ch":-1.37},{"t":"2026-03-17","o":175.096,"h":179.013,"l":174.16,"c":177.693,"a":176.820585,"v":8277374.999999999,"ch":3.48},{"t":"2026-03-16","o":170.62,"h":173.569,"l":170.078,"c":171.721,"a":170.877514,"v":5047825,"ch":1.22},{"t":"2026-03-13","o":170.215,"h":172.8,"l":169.408,"c":169.65,"a":168.817282,"v":5727150,"ch":0.56},{"t":"2026-03-12","o":170.976,"h":173.927,"l":168.534,"c":168.708,"a":167.879908,"v":6462825,"ch":-2.42},{"t":"2026-03-11","o":175.101,"h":177.381,"l":171.034,"c":172.897,"a":172.047739,"v":6422275,"ch":-1.13},{"t":"2026-03-10","o":176.5,"h":177.276,"l":171.381,"c":174.871,"a":174.012045,"v":9619500,"ch":-1.55},{"t":"2026-03-09","o":178.468,"h":179.557,"l":173.6,"c":177.628,"a":176.755307,"v":12966050,"ch":-2.41},{"t":"2026-03-06","o":180.72,"h":183.39,"l":178.171,"c":182.017,"a":181.123351,"v":9557025,"ch":-1.14},{"t":"2026-03-05","o":180.444,"h":185.364,"l":178.888,"c":184.531,"a":183.207068,"v":20321475,"ch":8.46},{"t":"2026-03-04","o":165.841,"h":172.91,"l":165.18,"c":170.143,"a":168.922311,"v":10469850,"ch":2.4},{"t":"2026-03-03","o":164.602,"h":167.763,"l":162.935,"c":166.155,"a":164.96253,"v":10960375,"ch":-0.62},{"t":"2026-03-02","o":162,"h":168.783,"l":161.12,"c":167.191,"a":165.991494,"v":13576325,"ch":-1.41},{"t":"2026-02-27","o":167.748,"h":169.71,"l":166.4,"c":169.574,"a":168.357195,"v":23009900,"ch":-0.26},{"t":"2026-02-26","o":167.18,"h":171.684,"l":166.524,"c":170.01,"a":168.790464,"v":18878775,"ch":2.1},{"t":"2026-02-25","o":163.08,"h":167.18,"l":161.914,"c":166.52,"a":165.32511,"v":18738800,"ch":2.32},{"t":"2026-02-24","o":155.6,"h":163.32,"l":155.2,"c":162.742,"a":161.574617,"v":20130150,"ch":5.11},{"t":"2026-02-23","o":162.075,"h":162.4,"l":150.618,"c":154.833,"a":153.72217,"v":19448425,"ch":-5.05},{"t":"2026-02-20","o":160.499,"h":163.199,"l":157.941,"c":163.072,"a":161.901454,"v":20140250,"ch":1.73},{"t":"2026-02-19","o":163.555,"h":165.661,"l":154.84,"c":160.298,"a":159.147757,"v":22663550,"ch":-6.15},{"t":"2026-02-18","o":164.25,"h":171.773,"l":164,"c":170.8,"a":169.574001,"v":16901400,"ch":3.14},{"t":"2026-02-17","o":165.248,"h":166.724,"l":160.822,"c":165.606,"a":164.417668,"v":12258525,"ch":-0.01},{"t":"2026-02-13","o":166.16,"h":167.68,"l":162.864,"c":165.624,"a":164.435539,"v":15561900,"ch":-0.44},{"t":"2026-02-12","o":171.098,"h":175.4,"l":165.594,"c":166.364,"a":165.170229,"v":17071750,"ch":-3.56},{"t":"2026-02-11","o":170.143,"h":175.112,"l":167.979,"c":172.498,"a":171.259817,"v":16719550.000000002,"ch":0.73},{"t":"2026-02-10","o":168.781,"h":175.2,"l":167.035,"c":171.246,"a":170.016801,"v":14336900,"ch":1.04},{"t":"2026-02-09","o":176.747,"h":177.551,"l":168.769,"c":169.482,"a":168.265856,"v":16942900,"ch":-4.94},{"t":"2026-02-06","o":177.751,"h":180.958,"l":174.767,"c":178.287,"a":177.007475,"v":13299100,"ch":0.31},{"t":"2026-02-05","o":185.971,"h":187.881,"l":177.269,"c":177.737,"a":176.461422,"v":9673875,"ch":-3.55},{"t":"2026-02-04","o":182.16,"h":185.315,"l":174.5,"c":184.285,"a":182.962833,"v":15349600,"ch":-0.81},{"t":"2026-02-03","o":202.382,"h":204.6,"l":184.608,"c":185.786,"a":184.452467,"v":15853150,"ch":-9.32},{"t":"2026-02-02","o":201.4,"h":205.262,"l":199.2,"c":204.89,"a":203.41978,"v":5406675,"ch":2.41},{"t":"2026-01-30","o":203.382,"h":204.017,"l":198.192,"c":200.074,"a":198.637941,"v":6772775,"ch":-2.18},{"t":"2026-01-29","o":204.241,"h":205.91,"l":202,"c":204.533,"a":203.065143,"v":6109075,"ch":0.55},{"t":"2026-01-28","o":206.457,"h":208.494,"l":202.72,"c":203.409,"a":201.949209,"v":5017125,"ch":-1.32},{"t":"2026-01-27","o":204.291,"h":206.438,"l":203.532,"c":206.136,"a":204.657236,"v":3913900,"ch":0.9},{"t":"2026-01-26","o":204.553,"h":206.48,"l":203.491,"c":204.291,"a":202.825277,"v":4518875,"ch":0.17},{"t":"2026-01-23","o":202.69,"h":205.193,"l":202.69,"c":203.94,"a":202.476597,"v":5192200,"ch":-1.02},{"t":"2026-01-22","o":208.316,"h":209.944,"l":204.763,"c":206.036,"a":204.557557,"v":5564800,"ch":-0.25},{"t":"2026-01-21","o":200.389,"h":207.155,"l":200.068,"c":206.544,"a":205.062309,"v":6822625,"ch":2.72},{"t":"2026-01-20","o":200.483,"h":202.296,"l":198.098,"c":201.08,"a":199.637119,"v":7165975,"ch":-1.74},{"t":"2026-01-16","o":207.722,"h":209.12,"l":204.142,"c":204.636,"a":203.168,"v":9328750,"ch":-1.49},{"t":"2026-01-15","o":207.646,"h":209.1,"l":205.726,"c":207.722,"a":206.231856,"v":4741600,"ch":0.12},{"t":"2026-01-14","o":210.501,"h":211.212,"l":202.3,"c":207.481,"a":205.991989,"v":6203225,"ch":-2.4},{"t":"2026-01-13","o":214.677,"h":216.711,"l":210.721,"c":212.588,"a":211.062939,"v":4728925,"ch":-1.42},{"t":"2026-01-12","o":218.168,"h":218.168,"l":214.433,"c":215.661,"a":214.113292,"v":4475575,"ch":-1.83},{"t":"2026-01-09","o":216.602,"h":220.754,"l":215.72,"c":219.684,"a":218.10802,"v":5123825,"ch":0.87},{"t":"2026-01-08","o":217.64,"h":218.28,"l":214.32,"c":217.8,"a":216.237142,"v":4020675,"ch":-0.01},{"t":"2026-01-07","o":212.856,"h":218.956,"l":212.856,"c":217.829,"a":216.265736,"v":4516325,"ch":1.82},{"t":"2026-01-06","o":214.012,"h":214.723,"l":210.841,"c":213.936,"a":212.400472,"v":5365475,"ch":-0.35},{"t":"2026-01-05","o":211.728,"h":217.808,"l":211.261,"c":214.695,"a":213.154224,"v":4462850,"ch":0.83},{"t":"2026-01-02","o":214.272,"h":214.342,"l":210.053,"c":212.928,"a":211.400102,"v":4248975,"ch":-0.6},{"t":"2025-12-31","o":216.6,"h":217.556,"l":214.116,"c":214.213,"a":212.67608,"v":2822950,"ch":-1.32},{"t":"2025-12-30","o":216.53,"h":218.212,"l":216.53,"c":217.086,"a":215.528266,"v":3387125,"ch":-0.26},{"t":"2025-12-29","o":217.736,"h":218.48,"l":216.152,"c":217.653,"a":216.091396,"v":2622475,"ch":0.02},{"t":"2025-12-26","o":217.451,"h":219.48,"l":216.6,"c":217.606,"a":216.044137,"v":1740350,"ch":-0.12},{"t":"2025-12-24","o":216.761,"h":219.081,"l":216.679,"c":217.86,"a":216.297109,"v":1319425,"ch":0.13},{"t":"2025-12-23","o":215.831,"h":217.653,"l":215.691,"c":217.571,"a":216.009587,"v":3017025,"ch":0.6},{"t":"2025-12-22","o":217.523,"h":218.8,"l":215.6,"c":216.28,"a":214.727652,"v":3374300,"ch":0.25},{"t":"2025-12-19","o":213.612,"h":217.4,"l":213.102,"c":215.75,"a":214.201455,"v":11569175,"ch":0.9},{"t":"2025-12-18","o":213.554,"h":217.071,"l":213.31,"c":213.819,"a":212.28451,"v":4871025,"ch":0.08},{"t":"2025-12-17","o":217.01,"h":218.058,"l":213.367,"c":213.639,"a":212.106199,"v":4463125,"ch":-1.76},{"t":"2025-12-16","o":217,"h":220.806,"l":216.755,"c":217.477,"a":215.916659,"v":5720075,"ch":-0.38},{"t":"2025-12-15","o":214.316,"h":219.4,"l":213.859,"c":218.308,"a":216.741497,"v":9159850,"ch":2.94},{"t":"2025-12-12","o":212.357,"h":214.321,"l":211.484,"c":212.066,"a":210.54389,"v":5044750,"ch":0.42},{"t":"2025-12-11","o":211.057,"h":214.392,"l":209.601,"c":211.187,"a":209.671793,"v":6175875,"ch":0.05},{"t":"2025-12-10","o":206.94,"h":214.623,"l":202.587,"c":211.088,"a":209.573305,"v":11447125,"ch":1.57},{"t":"2025-12-09","o":206.16,"h":209.148,"l":200.088,"c":207.83,"a":206.339081,"v":8492875,"ch":0.35},{"t":"2025-12-08","o":207.544,"h":208.378,"l":204.787,"c":207.096,"a":205.609553,"v":7599275,"ch":-0.38},{"t":"2025-12-05","o":201.424,"h":207.981,"l":200.774,"c":207.882,"a":206.389913,"v":7596275,"ch":3.58},{"t":"2025-12-04","o":202.6,"h":203.264,"l":200.795,"c":201.088,"a":199.263817,"v":4660700,"ch":-0.4},{"t":"2025-12-03","o":203.719,"h":206.685,"l":201.686,"c":201.888,"a":200.056956,"v":5129675,"ch":-1.71},{"t":"2025-12-02","o":196.2,"h":207.049,"l":196.12,"c":205.403,"a":203.539475,"v":10837300,"ch":4.97},{"t":"2025-12-01","o":196.48,"h":197.846,"l":195.407,"c":195.672,"a":193.897345,"v":6166000,"ch":-0.47},{"t":"2025-11-28","o":196.187,"h":198.099,"l":195.406,"c":196.588,"a":194.804243,"v":3332225,"ch":0.06},{"t":"2025-11-26","o":195.985,"h":198,"l":195.574,"c":196.474,"a":194.691673,"v":7092350,"ch":0.11},{"t":"2025-11-25","o":195.3,"h":198.091,"l":194.68,"c":196.25,"a":194.469309,"v":8381449.999999999,"ch":0.63},{"t":"2025-11-24","o":193.336,"h":196,"l":192.45,"c":195.015,"a":193.245711,"v":10055900,"ch":2.25},{"t":"2025-11-21","o":184.02,"h":191.986,"l":184.02,"c":190.72,"a":188.989871,"v":11917525,"ch":4.03},{"t":"2025-11-20","o":186.92,"h":188.3,"l":182.845,"c":183.324,"a":181.660964,"v":9045125,"ch":-2.3},{"t":"2025-11-19","o":190.806,"h":191.539,"l":186.502,"c":187.631,"a":185.928695,"v":8657950,"ch":-1.93},{"t":"2025-11-18","o":191.928,"h":194.497,"l":190.205,"c":191.32,"a":189.584825,"v":8141275,"ch":-0.44},{"t":"2025-11-17","o":201.2,"h":203.561,"l":190.92,"c":192.16,"a":190.417205,"v":10439950,"ch":-4.83},{"t":"2025-11-14","o":203.266,"h":205.155,"l":200.82,"c":201.92,"a":200.088666,"v":5137750,"ch":-0.54},{"t":"2025-11-13","o":208.374,"h":209.434,"l":202.524,"c":203.024,"a":201.182651,"v":7344225,"ch":-1.93},{"t":"2025-11-12","o":202.2,"h":207.324,"l":200.729,"c":207.023,"a":205.145176,"v":6046825,"ch":2.47},{"t":"2025-11-11","o":198.92,"h":202.875,"l":198.336,"c":202.026,"a":200.193308,"v":5091075,"ch":1.86},{"t":"2025-11-10","o":198.242,"h":201.343,"l":197.731,"c":198.336,"a":196.536782,"v":6581525,"ch":0.37},{"t":"2025-11-07","o":196.698,"h":200.577,"l":196.202,"c":197.6,"a":195.807459,"v":6790050,"ch":0.84},{"t":"2025-11-06","o":195.2,"h":197.2,"l":194.216,"c":195.962,"a":194.184318,"v":7331675,"ch":-0.25},{"t":"2025-11-05","o":199.24,"h":199.56,"l":195.48,"c":196.446,"a":194.663927,"v":6376075,"ch":-1.61},{"t":"2025-11-04","o":199.94,"h":203.2,"l":198.142,"c":199.67,"a":197.859077,"v":5674025,"ch":-0.77}]}