{"status":200,"data":[{"t":"2026-11-03","o":186.6,"h":187.15,"l":180.84,"c":183.32,"v":6136060,"a":183.32,"ch":-3.55},{"t":"2026-11-02","o":181.17,"h":191.02,"l":177,"c":190.07,"a":190.07,"v":6212092,"ch":6.19},{"t":"2026-10-30","o":180.16,"h":185.675,"l":175.29,"c":178.99,"a":178.99,"v":8290743.000000001,"ch":-0.01},{"t":"2026-10-29","o":179.125,"h":181.6,"l":172.23,"c":179,"a":179,"v":9847676,"ch":5.61},{"t":"2026-10-28","o":170.49,"h":173.8,"l":166.84,"c":169.49,"a":169.49,"v":4092112,"ch":-0.63},{"t":"2026-10-27","o":168.77,"h":174.865,"l":165.5,"c":170.56,"a":170.56,"v":6856025,"ch":1.26},{"t":"2026-10-26","o":177.94,"h":178.525,"l":163.68,"c":168.44,"a":168.44,"v":7930514,"ch":-6.1},{"t":"2026-10-23","o":183.59,"h":185.255,"l":178.01,"c":179.38,"a":179.38,"v":2705449,"ch":-3.53},{"t":"2026-10-22","o":182.37,"h":187.46,"l":181,"c":185.94,"a":185.94,"v":4112790.0000000005,"ch":0.81},{"t":"2026-10-21","o":190.16,"h":192.61,"l":183.91,"c":184.45,"a":184.45,"v":3105598,"ch":-3.77},{"t":"2026-10-20","o":194.66,"h":197.24,"l":190.41,"c":191.67,"a":191.67,"v":2591756,"ch":-0.96},{"t":"2026-10-19","o":189.555,"h":194.69,"l":187.04,"c":193.53,"a":193.53,"v":2588083,"ch":2.32},{"t":"2026-10-16","o":193.83,"h":195.77,"l":186.1,"c":189.15,"a":189.15,"v":3019705,"ch":-2.02},{"t":"2026-10-15","o":184.01,"h":193.46,"l":183.75,"c":193.05,"a":193.05,"v":3309477,"ch":4.91},{"t":"2026-10-14","o":189.51,"h":190.74,"l":178.97,"c":184.01,"a":184.01,"v":3921241,"ch":-4.7},{"t":"2026-10-13","o":194.24,"h":196.58,"l":188.49,"c":193.09,"a":193.09,"v":2067295.9999999998,"ch":-0.59},{"t":"2026-10-12","o":195,"h":195.78,"l":189.3,"c":194.24,"a":194.24,"v":2046746.9999999998,"ch":-1.15},{"t":"2026-10-09","o":190.75,"h":197.915,"l":189.635,"c":196.5,"a":196.5,"v":2324551,"ch":2.5},{"t":"2026-10-08","o":190.49,"h":192.11,"l":188.08,"c":191.71,"a":191.71,"v":3238024,"ch":0.25},{"t":"2026-10-07","o":191.71,"h":193.1,"l":189.08,"c":191.24,"a":191.24,"v":1996798,"ch":-1.23},{"t":"2026-10-06","o":192.18,"h":194.03,"l":190.82,"c":193.62,"a":193.62,"v":2897302,"ch":0.96},{"t":"2026-10-05","o":188.13,"h":194.24,"l":188.13,"c":191.77,"a":191.77,"v":2920401,"ch":1.39},{"t":"2026-10-02","o":184.87,"h":189.56,"l":180.43,"c":189.15,"a":189.15,"v":4237847,"ch":3.83},{"t":"2026-10-01","o":183.69,"h":185.775,"l":179.59,"c":182.175,"a":182.175,"v":4172142,"ch":-0.75},{"t":"2026-09-30","o":187.705,"h":189.96,"l":182.51,"c":183.55,"a":183.55,"v":4251706,"ch":-1.9},{"t":"2026-09-29","o":180.23,"h":188.14,"l":179.12,"c":187.1,"a":187.1,"v":5754145,"ch":4.88},{"t":"2026-09-28","o":188.53,"h":191.4,"l":178.04,"c":178.39,"a":178.39,"v":6848548,"ch":-7.74},{"t":"2026-09-25","o":187.82,"h":193.67,"l":187.53,"c":193.36,"a":193.36,"v":2872623,"ch":3.11},{"t":"2026-09-24","o":189,"h":192.56,"l":182.14,"c":187.53,"a":187.53,"v":5530888,"ch":-0.92},{"t":"2026-09-23","o":190.63,"h":191.36,"l":184.85,"c":189.27,"a":189.27,"v":5836889,"ch":-1.53},{"t":"2026-09-22","o":198.045,"h":200.585,"l":191.98,"c":192.21,"a":192.21,"v":5221974,"ch":-0.84},{"t":"2026-09-21","o":193.85,"h":194.95,"l":188.71,"c":193.83,"a":193.83,"v":5061173,"ch":0.46},{"t":"2026-09-18","o":194.56,"h":196.01,"l":192.35,"c":192.94,"a":192.94,"v":7216884,"ch":-0.83},{"t":"2026-09-17","o":200.76,"h":201.488,"l":193.47,"c":194.56,"a":194.56,"v":2764234,"ch":-1.12},{"t":"2026-09-16","o":198.31,"h":198.31,"l":193.975,"c":196.76,"a":196.76,"v":3041865,"ch":-0.76},{"t":"2026-09-15","o":200.06,"h":203.82,"l":197.59,"c":198.26,"a":198.26,"v":3150788,"ch":-2.59},{"t":"2026-09-14","o":200.37,"h":204.09,"l":199.39,"c":203.54,"a":203.54,"v":2267665,"ch":0.79},{"t":"2026-09-11","o":202.05,"h":204.99,"l":201.275,"c":201.95,"a":201.95,"v":2176769,"ch":0.46},{"t":"2026-09-10","o":194,"h":202.54,"l":191.745,"c":201.03,"a":201.03,"v":3364615,"ch":1.92},{"t":"2026-09-09","o":198.3,"h":199.09,"l":193.42,"c":197.245,"a":197.245,"v":4502827,"ch":-1.59},{"t":"2026-09-08","o":208.94,"h":209,"l":199.67,"c":200.44,"a":200.44,"v":4539417,"ch":-5.33},{"t":"2026-09-04","o":221.5,"h":222.05,"l":211.18,"c":211.73,"a":211.73,"v":4171916.0000000005,"ch":-4.63},{"t":"2026-09-03","o":229.63,"h":232,"l":221.61,"c":222,"a":222,"v":3297283,"ch":-1.87},{"t":"2026-09-02","o":225.73,"h":227.58,"l":222.11,"c":226.24,"a":226.24,"v":3389841,"ch":0.26},{"t":"2026-09-01","o":230.09,"h":232.87,"l":225.26,"c":225.66,"a":225.66,"v":3509962,"ch":-2.62},{"t":"2026-08-31","o":235.8,"h":238.31,"l":231.215,"c":231.74,"a":231.74,"v":3363378,"ch":-2.11},{"t":"2026-08-28","o":233.37,"h":238.828,"l":232.71,"c":236.74,"a":236.74,"v":3000082,"ch":2.09},{"t":"2026-08-27","o":235.94,"h":235.94,"l":229.68,"c":231.89,"a":231.89,"v":3441867,"ch":-2.13},{"t":"2026-08-26","o":233.095,"h":238.52,"l":232,"c":236.93,"a":236.93,"v":5008868,"ch":1.47},{"t":"2026-08-25","o":229.28,"h":234.63,"l":227,"c":233.5,"a":233.5,"v":4103456.9999999995,"ch":1.94},{"t":"2026-08-24","o":222.03,"h":230.07,"l":219.98,"c":229.06,"a":229.06,"v":3883048,"ch":2.49},{"t":"2026-08-21","o":223.47,"h":225.948,"l":219.16,"c":223.49,"a":223.49,"v":3761461,"ch":0.51},{"t":"2026-08-20","o":219.01,"h":224.04,"l":216.01,"c":222.36,"a":222.36,"v":5871348,"ch":0.97},{"t":"2026-08-19","o":216.7,"h":222.39,"l":215.85,"c":220.22,"a":220.22,"v":4596465,"ch":1.79},{"t":"2026-08-18","o":212.89,"h":222.81,"l":212.66,"c":216.35,"a":216.35,"v":6405759,"ch":1.71},{"t":"2026-08-17","o":214.69,"h":218.94,"l":212.02,"c":212.72,"a":212.72,"v":4447964,"ch":-1.98},{"t":"2026-08-14","o":215.38,"h":219.53,"l":213.25,"c":217.02,"a":217.02,"v":2626309,"ch":0.35},{"t":"2026-08-13","o":213.67,"h":218.38,"l":210.15,"c":216.26,"a":216.26,"v":3199238,"ch":1.77},{"t":"2026-08-12","o":212.88,"h":215.22,"l":210.11,"c":212.49,"a":212.49,"v":3105239,"ch":0.23},{"t":"2026-08-11","o":209.71,"h":216.35,"l":206.25,"c":212,"a":212,"v":4298473,"ch":1.02},{"t":"2026-08-10","o":212.5,"h":215.99,"l":207.54,"c":209.86,"a":209.86,"v":6821986,"ch":-2.96},{"t":"2026-08-07","o":212.25,"h":222.39,"l":209.62,"c":216.26,"a":216.26,"v":6257282,"ch":1.41},{"t":"2026-08-06","o":214.67,"h":218.03,"l":207.175,"c":213.26,"a":213.26,"v":8599875,"ch":2.89},{"t":"2026-08-05","o":204.205,"h":208.19,"l":203.1,"c":207.27,"a":207.27,"v":5053705,"ch":2.42},{"t":"2026-08-04","o":201.63,"h":204.5,"l":199.28,"c":202.37,"a":202.37,"v":3841997,"ch":0.93},{"t":"2026-08-03","o":200.45,"h":203.88,"l":197.925,"c":200.5,"a":200.5,"v":3456307,"ch":2.21},{"t":"2026-07-31","o":197.57,"h":198.47,"l":193.54,"c":196.16,"a":196.16,"v":3112739,"ch":-0.69},{"t":"2026-07-30","o":189.952,"h":197.84,"l":188.82,"c":197.53,"a":197.53,"v":3435008,"ch":2.07},{"t":"2026-07-29","o":195.2,"h":199.89,"l":192.82,"c":193.53,"a":193.53,"v":3879392,"ch":-1.02},{"t":"2026-07-28","o":185.55,"h":195.785,"l":185.55,"c":195.52,"a":195.52,"v":3724113,"ch":6.05},{"t":"2026-07-27","o":177.5,"h":185.55,"l":177.29,"c":184.37,"a":184.37,"v":3640342,"ch":6.63},{"t":"2026-07-24","o":171,"h":175.55,"l":169.67,"c":172.91,"a":172.91,"v":3687339,"ch":1.85},{"t":"2026-07-23","o":174.43,"h":175.2,"l":166.58,"c":169.77,"a":169.77,"v":4928165,"ch":-4.48},{"t":"2026-07-22","o":187.55,"h":188.53,"l":176.1,"c":177.73,"a":177.73,"v":3761583,"ch":-5.48},{"t":"2026-07-21","o":186.96,"h":189.14,"l":185.24,"c":188.04,"a":188.04,"v":2808160,"ch":-0.52},{"t":"2026-07-20","o":184.65,"h":191.55,"l":183.972,"c":189.02,"a":189.02,"v":2831715,"ch":2.65},{"t":"2026-07-17","o":186.15,"h":189.75,"l":181.68,"c":184.14,"a":184.14,"v":2562278,"ch":-1.19},{"t":"2026-07-16","o":192.31,"h":194.5,"l":185.01,"c":186.36,"a":186.36,"v":3253218,"ch":-2},{"t":"2026-07-15","o":188.05,"h":194.17,"l":186.46,"c":190.16,"a":190.16,"v":3900391,"ch":1.26},{"t":"2026-07-14","o":185.9,"h":190.79,"l":184.55,"c":187.79,"a":187.79,"v":3099210,"ch":-0.94},{"t":"2026-07-13","o":192.7,"h":195.65,"l":188.58,"c":189.57,"a":189.57,"v":3667439,"ch":-1.17},{"t":"2026-07-10","o":192.64,"h":195.81,"l":190.735,"c":191.82,"a":191.82,"v":2652442,"ch":-0.28},{"t":"2026-07-09","o":186.58,"h":195.115,"l":186.58,"c":192.35,"a":192.35,"v":3645203,"ch":1.58},{"t":"2026-07-08","o":193.21,"h":193.8,"l":182.485,"c":189.35,"a":189.35,"v":4397709,"ch":-3.25},{"t":"2026-07-07","o":194.33,"h":199.05,"l":193.08,"c":195.72,"a":195.72,"v":4854137,"ch":3.85},{"t":"2026-07-06","o":191.93,"h":196.79,"l":187.335,"c":188.46,"a":188.46,"v":5511652,"ch":-1.85},{"t":"2026-07-02","o":189.96,"h":193.44,"l":188.95,"c":192.01,"a":192.01,"v":4582281,"ch":1.66},{"t":"2026-07-01","o":190.01,"h":191.095,"l":183.28,"c":188.87,"a":188.87,"v":4221422,"ch":2.35},{"t":"2026-06-30","o":182.02,"h":188.14,"l":182.02,"c":184.53,"a":184.53,"v":4180277.0000000005,"ch":-0.16},{"t":"2026-06-29","o":183.41,"h":186.59,"l":178.26,"c":184.82,"a":184.82,"v":5042784,"ch":0.94},{"t":"2026-06-26","o":177.06,"h":186.865,"l":176.335,"c":183.09,"a":183.09,"v":7399183,"ch":3.49},{"t":"2026-06-25","o":176.51,"h":178.31,"l":172.36,"c":176.91,"a":176.91,"v":3641231,"ch":-0.57},{"t":"2026-06-24","o":173.15,"h":182.55,"l":169,"c":177.93,"a":177.93,"v":7084301,"ch":3.74},{"t":"2026-06-23","o":173.2,"h":176.5,"l":171.27,"c":171.52,"a":171.52,"v":6170875,"ch":-0.33},{"t":"2026-06-22","o":170.74,"h":177.88,"l":170.61,"c":172.08,"a":172.08,"v":7581604,"ch":-0.8},{"t":"2026-06-18","o":166.84,"h":174.34,"l":164.425,"c":173.46,"a":173.46,"v":7724682,"ch":4.71},{"t":"2026-06-17","o":169.67,"h":173.535,"l":164.59,"c":165.66,"a":165.66,"v":5354929,"ch":-2.57},{"t":"2026-06-16","o":167.69,"h":172.65,"l":165.52,"c":170.03,"a":170.03,"v":4862443,"ch":1.15},{"t":"2026-06-15","o":152,"h":169.07,"l":151.95,"c":168.09,"a":168.09,"v":6828791,"ch":11.63},{"t":"2026-06-12","o":155.24,"h":155.705,"l":147.15,"c":150.58,"a":150.58,"v":3912889,"ch":-2.59},{"t":"2026-06-11","o":150.01,"h":154.8,"l":146.11,"c":154.59,"a":154.59,"v":4863155,"ch":2.38},{"t":"2026-06-10","o":153.58,"h":156.625,"l":150.85,"c":151,"a":151,"v":3497399,"ch":-3},{"t":"2026-06-09","o":152.73,"h":161.946,"l":151,"c":155.67,"a":155.67,"v":4217897,"ch":2.09},{"t":"2026-06-08","o":156.8,"h":157.36,"l":152.38,"c":152.49,"a":152.49,"v":4198087,"ch":-2.75},{"t":"2026-06-05","o":159.52,"h":161.535,"l":155.09,"c":156.8,"a":156.8,"v":6439673,"ch":-2.04},{"t":"2026-06-04","o":155.49,"h":162.53,"l":154.65,"c":160.07,"a":160.07,"v":4551987,"ch":3.55},{"t":"2026-06-03","o":155.64,"h":156.224,"l":151.66,"c":154.58,"a":154.58,"v":4135976.9999999995,"ch":-1.51},{"t":"2026-06-02","o":160.54,"h":162.18,"l":154.9,"c":156.95,"a":156.95,"v":3810864,"ch":-4.75},{"t":"2026-06-01","o":161.54,"h":166.52,"l":157.405,"c":164.78,"a":164.78,"v":4522763,"ch":3.45},{"t":"2026-05-29","o":156.61,"h":163.23,"l":155.12,"c":159.29,"a":159.29,"v":5738555,"ch":1.65},{"t":"2026-05-28","o":156.92,"h":160.35,"l":154.51,"c":156.7,"a":156.7,"v":4419916,"ch":-0.56},{"t":"2026-05-27","o":153.8,"h":160.96,"l":153.73,"c":157.58,"a":157.58,"v":3840937,"ch":2.32},{"t":"2026-05-26","o":160.71,"h":161.04,"l":153.35,"c":154,"a":154,"v":3977290,"ch":-3.9},{"t":"2026-05-22","o":160.79,"h":165.24,"l":159.84,"c":160.25,"a":160.25,"v":5103325,"ch":0.62},{"t":"2026-05-21","o":157.7,"h":162.32,"l":155.19,"c":159.27,"a":159.27,"v":4162772.0000000005,"ch":-0.91},{"t":"2026-05-20","o":153.01,"h":161.66,"l":146.81,"c":160.73,"a":160.73,"v":7593566,"ch":3.93},{"t":"2026-05-19","o":161.24,"h":162.69,"l":154.4,"c":154.65,"a":154.65,"v":6070267,"ch":-4.93},{"t":"2026-05-18","o":157.75,"h":163.97,"l":157.365,"c":162.67,"a":162.67,"v":4790434,"ch":2.18},{"t":"2026-05-15","o":153.125,"h":160.11,"l":152.96,"c":159.2,"a":159.2,"v":5172665,"ch":3.58},{"t":"2026-05-14","o":149.06,"h":154.92,"l":148.31,"c":153.7,"a":153.7,"v":4298346,"ch":3.11},{"t":"2026-05-13","o":153.76,"h":154.26,"l":148,"c":149.07,"a":149.07,"v":6118651,"ch":-3.94},{"t":"2026-05-12","o":157.79,"h":159.25,"l":154.07,"c":155.19,"a":155.19,"v":4968091,"ch":-1.36},{"t":"2026-05-11","o":162.34,"h":162.85,"l":156.58,"c":157.33,"a":157.33,"v":4356268,"ch":-4.03},{"t":"2026-05-08","o":169.75,"h":171.35,"l":162,"c":163.93,"a":163.93,"v":6027515,"ch":-4.33},{"t":"2026-05-07","o":181.82,"h":183.5,"l":165.51,"c":171.35,"a":171.35,"v":12003071,"ch":2.01},{"t":"2026-05-06","o":168.25,"h":172.57,"l":164.36,"c":167.97,"a":167.97,"v":9015183,"ch":1.1},{"t":"2026-05-05","o":172.51,"h":174.23,"l":164.575,"c":166.14,"a":166.14,"v":5793911,"ch":-3.73},{"t":"2026-05-04","o":176.05,"h":176.42,"l":172,"c":172.57,"a":172.57,"v":4165842.9999999995,"ch":-1.86},{"t":"2026-05-01","o":170,"h":177.07,"l":170,"c":175.84,"a":175.84,"v":3199169,"ch":4.26},{"t":"2026-04-30","o":169.33,"h":171.228,"l":167.01,"c":168.65,"a":168.65,"v":3312853,"ch":-0.4},{"t":"2026-04-29","o":169.435,"h":169.88,"l":164.08,"c":169.33,"a":169.33,"v":3864162,"ch":-1.54},{"t":"2026-04-28","o":173.13,"h":177.5,"l":170.44,"c":171.97,"a":171.97,"v":3470039,"ch":-1.2},{"t":"2026-04-27","o":178.715,"h":181,"l":173.34,"c":174.06,"a":174.06,"v":4206224,"ch":-1.54},{"t":"2026-04-24","o":176.01,"h":177.99,"l":175.29,"c":176.78,"a":176.78,"v":2149064,"ch":-0.12},{"t":"2026-04-23","o":181.11,"h":182.6,"l":173.22,"c":177,"a":177,"v":4103606,"ch":-2.89},{"t":"2026-04-22","o":183.08,"h":184.17,"l":179.39,"c":182.27,"a":182.27,"v":3414336,"ch":-0.1},{"t":"2026-04-21","o":189.78,"h":190.53,"l":182,"c":182.45,"a":182.45,"v":3566392,"ch":-3.87},{"t":"2026-04-20","o":181.64,"h":191.17,"l":181.32,"c":189.8,"a":189.8,"v":3714980,"ch":3.21},{"t":"2026-04-17","o":184.915,"h":188.44,"l":183.477,"c":183.89,"a":183.89,"v":4424510,"ch":2.54},{"t":"2026-04-16","o":182.035,"h":182.95,"l":178,"c":179.33,"a":179.33,"v":4817835,"ch":-0.34},{"t":"2026-04-15","o":165.36,"h":180.96,"l":164.19,"c":179.935,"a":179.935,"v":6997279,"ch":10.02},{"t":"2026-04-14","o":159.74,"h":166.46,"l":159.74,"c":163.55,"a":163.55,"v":3094354,"ch":2.47},{"t":"2026-04-13","o":150.46,"h":159.76,"l":150.261,"c":159.61,"a":159.61,"v":3694758,"ch":4.61},{"t":"2026-04-10","o":154.55,"h":155.41,"l":147.71,"c":152.58,"a":152.58,"v":3177347,"ch":-1.27},{"t":"2026-04-09","o":159.505,"h":161.59,"l":154.36,"c":154.55,"a":154.55,"v":3849880,"ch":-3.82},{"t":"2026-04-08","o":163.9,"h":168,"l":159.61,"c":160.69,"a":160.69,"v":4029696.0000000005,"ch":3.07},{"t":"2026-04-07","o":154.69,"h":157.47,"l":152.28,"c":155.9,"a":155.9,"v":3287504,"ch":0.54},{"t":"2026-04-06","o":156.46,"h":160,"l":154.09,"c":155.07,"a":155.07,"v":3044583,"ch":-0.88},{"t":"2026-04-02","o":147.48,"h":156.85,"l":146.48,"c":156.45,"a":156.45,"v":5051473,"ch":3.95},{"t":"2026-04-01","o":152.52,"h":153.93,"l":149.41,"c":150.5,"a":150.5,"v":4393976,"ch":0.23},{"t":"2026-03-31","o":150,"h":152.95,"l":147.86,"c":150.15,"a":150.15,"v":4987750,"ch":1.45},{"t":"2026-03-30","o":147.38,"h":149.85,"l":144.15,"c":148.01,"a":148.01,"v":5620989,"ch":0.96},{"t":"2026-03-27","o":149.78,"h":151,"l":143.3,"c":146.6,"a":146.6,"v":6237797,"ch":-3.53},{"t":"2026-03-26","o":150.98,"h":155.23,"l":149.22,"c":151.96,"a":151.96,"v":4415296,"ch":-0.63},{"t":"2026-03-25","o":157.87,"h":159.05,"l":150.87,"c":152.92,"a":152.92,"v":2913554,"ch":-1.17},{"t":"2026-03-24","o":157.36,"h":159.08,"l":153.82,"c":154.73,"a":154.73,"v":3260343,"ch":-3.28},{"t":"2026-03-23","o":159.26,"h":164.95,"l":157.5,"c":159.98,"a":159.98,"v":3598663,"ch":2.13},{"t":"2026-03-20","o":157.78,"h":158.911,"l":153,"c":156.64,"a":156.64,"v":7569498,"ch":-1.65},{"t":"2026-03-19","o":162.58,"h":165.32,"l":156.41,"c":159.26,"a":159.26,"v":5040368,"ch":-3.47},{"t":"2026-03-18","o":168.72,"h":169.69,"l":164.77,"c":164.99,"a":164.99,"v":2665473,"ch":-2.84},{"t":"2026-03-17","o":168.59,"h":174.065,"l":167.66,"c":169.81,"a":169.81,"v":2945596,"ch":1.21},{"t":"2026-03-16","o":163.48,"h":168.115,"l":162.12,"c":167.78,"a":167.78,"v":3205414,"ch":3.98},{"t":"2026-03-13","o":163.01,"h":165.08,"l":159.45,"c":161.36,"a":161.36,"v":2564218,"ch":-0.24},{"t":"2026-03-12","o":167.705,"h":169.3,"l":161.45,"c":161.75,"a":161.75,"v":3954240,"ch":-4.56},{"t":"2026-03-11","o":170.1,"h":173.56,"l":167.28,"c":169.48,"a":169.48,"v":2956098,"ch":-0.26},{"t":"2026-03-10","o":174.87,"h":175.04,"l":168.99,"c":169.93,"a":169.93,"v":3747544,"ch":-3.77},{"t":"2026-03-09","o":176.61,"h":177.1,"l":170.24,"c":176.59,"a":176.59,"v":4850216,"ch":-1.44},{"t":"2026-03-06","o":180.23,"h":181.29,"l":176.59,"c":179.17,"a":179.17,"v":2897374,"ch":-2.35},{"t":"2026-03-05","o":185,"h":191.08,"l":181.58,"c":183.48,"a":183.48,"v":5910743,"ch":3.22},{"t":"2026-03-04","o":176.5,"h":179.12,"l":172.66,"c":177.75,"a":177.75,"v":3087310,"ch":1.31},{"t":"2026-03-03","o":173.17,"h":177.22,"l":168,"c":175.46,"a":175.46,"v":3245037,"ch":-0.54},{"t":"2026-03-02","o":173.97,"h":178.06,"l":172.86,"c":176.41,"a":176.41,"v":3059512,"ch":-0.03},{"t":"2026-02-27","o":175.57,"h":179.5,"l":175,"c":176.47,"a":176.47,"v":5323782,"ch":-2.18},{"t":"2026-02-26","o":174.595,"h":183.25,"l":171.1,"c":180.41,"a":180.41,"v":5542654,"ch":4.25},{"t":"2026-02-25","o":166.31,"h":175.13,"l":165.19,"c":173.06,"a":173.06,"v":5714462,"ch":5.28},{"t":"2026-02-24","o":166.055,"h":172.71,"l":161.18,"c":164.38,"a":164.38,"v":5931772,"ch":-0.17},{"t":"2026-02-23","o":167.95,"h":168.57,"l":161.388,"c":164.66,"a":164.66,"v":10339378,"ch":-6.6},{"t":"2026-02-20","o":174.25,"h":178.56,"l":171.5,"c":176.29,"a":176.29,"v":7761343,"ch":0.06},{"t":"2026-02-19","o":185,"h":185.894,"l":175.16,"c":176.19,"a":176.19,"v":17970963,"ch":1.62},{"t":"2026-02-18","o":162.59,"h":175.17,"l":162.07,"c":173.38,"a":173.38,"v":14407093,"ch":6.8},{"t":"2026-02-17","o":160.75,"h":164.27,"l":158,"c":162.34,"a":162.34,"v":7509425,"ch":1.25},{"t":"2026-02-13","o":161.295,"h":166.792,"l":159.465,"c":160.34,"a":160.34,"v":7292847,"ch":-0.5},{"t":"2026-02-12","o":176.66,"h":178.59,"l":160.702,"c":161.14,"a":161.14,"v":9976643,"ch":-8.17},{"t":"2026-02-11","o":185.64,"h":185.7,"l":174.63,"c":175.47,"a":175.47,"v":6050972,"ch":-5.48},{"t":"2026-02-10","o":185.62,"h":190.697,"l":184.24,"c":185.64,"a":185.64,"v":4488236,"ch":-0.32},{"t":"2026-02-09","o":181.28,"h":186.325,"l":178.14,"c":186.24,"a":186.24,"v":6403936,"ch":2.07},{"t":"2026-02-06","o":186.31,"h":188.87,"l":180.1,"c":182.47,"a":182.47,"v":7203367,"ch":-0.76},{"t":"2026-02-05","o":194.36,"h":194.5,"l":182.8,"c":183.86,"a":183.86,"v":6931483,"ch":-6.11},{"t":"2026-02-04","o":201.79,"h":201.94,"l":190.52,"c":195.83,"a":195.83,"v":6291186,"ch":-3.05},{"t":"2026-02-03","o":207.11,"h":208.135,"l":198.33,"c":202,"a":202,"v":4386174,"ch":-2.73},{"t":"2026-02-02","o":207.88,"h":211.96,"l":203.55,"c":207.67,"a":207.67,"v":3033943,"ch":1.49},{"t":"2026-01-30","o":206.8,"h":210,"l":202.705,"c":204.62,"a":204.62,"v":3915118,"ch":-1.47},{"t":"2026-01-29","o":206.25,"h":209.43,"l":202.5,"c":207.68,"a":207.68,"v":3308023,"ch":0.49},{"t":"2026-01-28","o":208.975,"h":212.5,"l":205.33,"c":206.66,"a":206.66,"v":3270215,"ch":-0.34},{"t":"2026-01-27","o":210.055,"h":210.055,"l":204.82,"c":207.36,"a":207.36,"v":2917460,"ch":-0.98},{"t":"2026-01-26","o":207.015,"h":211.78,"l":206.65,"c":209.41,"a":209.41,"v":2874456,"ch":1.05},{"t":"2026-01-23","o":206.81,"h":211.42,"l":205.99,"c":207.23,"a":207.23,"v":2296044,"ch":-0.2},{"t":"2026-01-22","o":209.59,"h":214.21,"l":207.18,"c":207.65,"a":207.65,"v":4314299,"ch":0.57},{"t":"2026-01-21","o":203.652,"h":208.35,"l":201.23,"c":206.48,"a":206.48,"v":5045775,"ch":0.39},{"t":"2026-01-20","o":201.32,"h":207.65,"l":200.2,"c":205.67,"a":205.67,"v":5435118,"ch":0.17},{"t":"2026-01-16","o":210.24,"h":211.05,"l":204.03,"c":205.32,"a":205.32,"v":5155136,"ch":-2.28},{"t":"2026-01-15","o":213.79,"h":214.16,"l":207.62,"c":210.11,"a":210.11,"v":3949700,"ch":-1.42},{"t":"2026-01-14","o":215.14,"h":215.505,"l":207.81,"c":213.13,"a":213.13,"v":4339909,"ch":-1.96},{"t":"2026-01-13","o":212.915,"h":217.67,"l":210.085,"c":217.4,"a":217.4,"v":2641818,"ch":1.18},{"t":"2026-01-12","o":212.51,"h":216.1,"l":208.11,"c":214.87,"a":214.87,"v":4530463,"ch":-0.32},{"t":"2026-01-09","o":222.33,"h":222.45,"l":212.51,"c":215.56,"a":215.56,"v":4886968,"ch":-3.81},{"t":"2026-01-08","o":227.66,"h":228.31,"l":221.15,"c":224.1,"a":224.1,"v":3711339,"ch":-2.79},{"t":"2026-01-07","o":228.01,"h":234.43,"l":224.985,"c":230.52,"a":230.52,"v":3107691,"ch":0.5},{"t":"2026-01-06","o":226.51,"h":232.27,"l":225.36,"c":229.38,"a":229.38,"v":4629827,"ch":1.17},{"t":"2026-01-05","o":220.5,"h":230.96,"l":218.22,"c":226.72,"a":226.72,"v":4917375,"ch":3.15},{"t":"2026-01-02","o":229.73,"h":230.776,"l":219.65,"c":219.79,"a":219.79,"v":3794351,"ch":-2.95},{"t":"2025-12-31","o":228.405,"h":228.612,"l":226.08,"c":226.48,"a":226.48,"v":2445671,"ch":-0.72},{"t":"2025-12-30","o":230.24,"h":231.52,"l":228,"c":228.13,"a":228.13,"v":2546922,"ch":-1.25},{"t":"2025-12-29","o":233.07,"h":235,"l":230.09,"c":231.01,"a":231.01,"v":2717299,"ch":-1.26},{"t":"2025-12-26","o":232.52,"h":234.695,"l":231.76,"c":233.95,"a":233.95,"v":1706729,"ch":0.81},{"t":"2025-12-24","o":231.98,"h":233.24,"l":230.57,"c":232.06,"a":232.06,"v":1223393,"ch":-0.28},{"t":"2025-12-23","o":233.29,"h":233.98,"l":230.1,"c":232.7,"a":232.7,"v":2694872,"ch":-0.93},{"t":"2025-12-22","o":235.86,"h":235.98,"l":232,"c":234.89,"a":234.89,"v":3840382,"ch":0.27},{"t":"2025-12-19","o":232.235,"h":239,"l":231.46,"c":234.25,"a":234.25,"v":8727743,"ch":1.43},{"t":"2025-12-18","o":224.11,"h":233.49,"l":223.65,"c":230.94,"a":230.94,"v":3326852,"ch":4.36},{"t":"2025-12-17","o":228.99,"h":229.91,"l":221.18,"c":221.3,"a":221.3,"v":4010404.0000000005,"ch":-2.91},{"t":"2025-12-16","o":226.88,"h":229.95,"l":225,"c":227.94,"a":227.94,"v":4154252.9999999995,"ch":0.42},{"t":"2025-12-15","o":228.58,"h":229.77,"l":221.18,"c":226.98,"a":226.98,"v":5021540,"ch":-0.22},{"t":"2025-12-12","o":225.01,"h":230.18,"l":224.52,"c":227.49,"a":227.49,"v":3672167,"ch":1.32},{"t":"2025-12-11","o":219.5,"h":226.6,"l":216.3,"c":224.52,"a":224.52,"v":4250177,"ch":1.92},{"t":"2025-12-10","o":228.965,"h":229.05,"l":216.72,"c":220.3,"a":220.3,"v":6952811,"ch":-4.21},{"t":"2025-12-09","o":225,"h":232.63,"l":222.64,"c":229.99,"a":229.99,"v":5384290,"ch":2.02},{"t":"2025-12-08","o":224.65,"h":225.65,"l":219.38,"c":225.43,"a":225.43,"v":5334096,"ch":0.19},{"t":"2025-12-05","o":221.19,"h":227.71,"l":220.48,"c":225,"a":225,"v":4488031,"ch":1.72},{"t":"2025-12-04","o":220.9,"h":223.18,"l":217.03,"c":221.19,"a":221.19,"v":4925627,"ch":-0.58},{"t":"2025-12-03","o":216.355,"h":223.99,"l":215.71,"c":222.48,"a":222.48,"v":7354752,"ch":2.53},{"t":"2025-12-02","o":205.58,"h":218.67,"l":202.29,"c":216.98,"a":216.98,"v":10330209,"ch":5.55},{"t":"2025-12-01","o":204.5,"h":208.35,"l":200.55,"c":205.58,"a":205.58,"v":6384374,"ch":3.63},{"t":"2025-11-28","o":196.99,"h":199.79,"l":196.238,"c":198.37,"a":198.37,"v":1383923,"ch":1.22},{"t":"2025-11-26","o":196.95,"h":200.49,"l":195.325,"c":195.98,"a":195.98,"v":3646172,"ch":0.25},{"t":"2025-11-25","o":188.08,"h":196.67,"l":187.22,"c":195.49,"a":195.49,"v":5652633,"ch":3.94},{"t":"2025-11-24","o":190.48,"h":190.48,"l":184.86,"c":188.08,"a":188.08,"v":8715879,"ch":-0.82},{"t":"2025-11-21","o":187.63,"h":191.31,"l":182.04,"c":189.63,"a":189.63,"v":6709143,"ch":1.01},{"t":"2025-11-20","o":203.25,"h":203.61,"l":186.83,"c":187.73,"a":187.73,"v":14574543,"ch":-7.21},{"t":"2025-11-19","o":216.045,"h":216.498,"l":201.65,"c":202.315,"a":202.315,"v":9410086,"ch":-4.6},{"t":"2025-11-18","o":210.8,"h":214.34,"l":207.2,"c":212.08,"a":212.08,"v":7354989,"ch":0.68},{"t":"2025-11-17","o":207.335,"h":211,"l":204.42,"c":210.65,"a":210.65,"v":10819618,"ch":1.78},{"t":"2025-11-14","o":196.69,"h":209.32,"l":192.9,"c":206.96,"a":206.96,"v":11454424,"ch":6.02},{"t":"2025-11-13","o":197.75,"h":203,"l":195,"c":195.21,"a":195.21,"v":6346069,"ch":-0.66},{"t":"2025-11-12","o":201.25,"h":201.99,"l":196.01,"c":196.51,"a":196.51,"v":5119321,"ch":-2.05},{"t":"2025-11-11","o":202.23,"h":203.6,"l":198.85,"c":200.63,"a":200.63,"v":5152070,"ch":-1.69},{"t":"2025-11-10","o":207.52,"h":208.64,"l":201.41,"c":204.08,"a":204.08,"v":6391877,"ch":-0.11},{"t":"2025-11-07","o":195.66,"h":206.685,"l":195.56,"c":204.31,"a":204.31,"v":9524127,"ch":4},{"t":"2025-11-06","o":211.26,"h":211.26,"l":194.68,"c":196.46,"a":196.46,"v":18356903,"ch":-17.45},{"t":"2025-11-05","o":241.51,"h":241.51,"l":234.79,"c":238,"a":238,"v":8126701.000000001,"ch":-0.8},{"t":"2025-11-04","o":238.41,"h":244.17,"l":236.39,"c":239.93,"a":239.93,"v":4975876,"ch":-0.88}]}