{"status":200,"data":[{"t":"2026-11-03","o":168.18,"h":176.54,"l":165.25,"c":175.4,"v":53104011,"a":175.4,"ch":-1.65},{"t":"2026-11-02","o":186.52,"h":187.55,"l":178.13,"c":178.34,"a":178.34,"v":37183894,"ch":-3.13},{"t":"2026-10-30","o":193.625,"h":193.92,"l":180.81,"c":184.11,"a":184.11,"v":27070005,"ch":-6.27},{"t":"2026-10-29","o":198.368,"h":198.51,"l":190.36,"c":196.42,"a":196.42,"v":20102916,"ch":-0.2},{"t":"2026-10-28","o":197.01,"h":198.74,"l":193.131,"c":196.81,"a":196.81,"v":20821251,"ch":-0.97},{"t":"2026-10-27","o":198.12,"h":201.83,"l":196.79,"c":198.73,"a":198.73,"v":19907261,"ch":-0.06},{"t":"2026-10-26","o":197.9,"h":200.05,"l":192.91,"c":198.84,"a":198.84,"v":16380393.000000002,"ch":1.06},{"t":"2026-10-23","o":195.02,"h":197.49,"l":190.57,"c":196.75,"a":196.75,"v":17668386,"ch":0.29},{"t":"2026-10-22","o":200.76,"h":202.63,"l":194.535,"c":196.19,"a":196.19,"v":22933627,"ch":-2.74},{"t":"2026-10-21","o":191.72,"h":202.55,"l":189.88,"c":201.72,"a":201.72,"v":21398376,"ch":4.74},{"t":"2026-10-20","o":192.44,"h":196.11,"l":189.42,"c":192.6,"a":192.6,"v":15095223,"ch":-0.8},{"t":"2026-10-19","o":186.995,"h":196.99,"l":186.155,"c":194.15,"a":194.15,"v":23934759,"ch":4.36},{"t":"2026-10-16","o":201.79,"h":203.55,"l":184.45,"c":186.03,"a":186.03,"v":33354882.000000004,"ch":-7.22},{"t":"2026-10-15","o":196.85,"h":200.91,"l":192.6,"c":200.5,"a":200.5,"v":24781506,"ch":-0.23},{"t":"2026-10-14","o":207.02,"h":209.29,"l":199.74,"c":200.97,"a":200.97,"v":24263806,"ch":-3.69},{"t":"2026-10-13","o":208.08,"h":210.88,"l":205.97,"c":208.67,"a":208.67,"v":18535937,"ch":-0.16},{"t":"2026-10-12","o":208.9,"h":212.94,"l":206.05,"c":209,"a":209,"v":24308807,"ch":-0.02},{"t":"2026-10-09","o":201.475,"h":209.58,"l":198.3,"c":209.05,"a":209.05,"v":37622537,"ch":5.17},{"t":"2026-10-08","o":199,"h":204.44,"l":195.65,"c":198.78,"a":198.78,"v":41865385,"ch":2.4},{"t":"2026-10-07","o":192.705,"h":194.7,"l":190.112,"c":194.12,"a":194.12,"v":15729170,"ch":1.07},{"t":"2026-10-06","o":191.045,"h":194.56,"l":190.22,"c":192.07,"a":192.07,"v":17651207,"ch":1.41},{"t":"2026-10-05","o":189.45,"h":192.69,"l":187.63,"c":189.4,"a":189.4,"v":17709986,"ch":0.34},{"t":"2026-10-02","o":193.03,"h":194.78,"l":188.26,"c":188.75,"a":188.75,"v":17932108,"ch":-0.68},{"t":"2026-10-01","o":190.09,"h":191.8,"l":186.6,"c":190.04,"a":190.04,"v":17901982,"ch":1.6},{"t":"2026-09-30","o":187.91,"h":190.99,"l":187,"c":187.05,"a":187.05,"v":17921220,"ch":0.04},{"t":"2026-09-29","o":187.34,"h":188.63,"l":184.81,"c":186.97,"a":186.97,"v":14754106,"ch":-0.27},{"t":"2026-09-28","o":186.231,"h":190.25,"l":185.62,"c":187.48,"a":187.48,"v":18464069,"ch":-1.15},{"t":"2026-09-25","o":192.71,"h":194.214,"l":189.35,"c":189.67,"a":189.67,"v":17807061,"ch":-1.52},{"t":"2026-09-24","o":189.2,"h":194.68,"l":188.24,"c":192.59,"a":192.59,"v":22675761,"ch":0.42},{"t":"2026-09-23","o":186.29,"h":193.79,"l":182.94,"c":191.79,"a":191.79,"v":35119608,"ch":3.68},{"t":"2026-09-22","o":185.125,"h":185.54,"l":182.03,"c":184.99,"a":184.99,"v":21991714,"ch":1.04},{"t":"2026-09-21","o":178.725,"h":183.38,"l":176.76,"c":183.09,"a":183.09,"v":22006697,"ch":3.07},{"t":"2026-09-18","o":177.18,"h":177.75,"l":172,"c":177.64,"a":177.64,"v":39302689,"ch":0.79},{"t":"2026-09-17","o":175.95,"h":177.88,"l":172.607,"c":176.24,"a":176.24,"v":23776077,"ch":1.09},{"t":"2026-09-16","o":170.39,"h":174.765,"l":168.96,"c":174.34,"a":174.34,"v":20983996,"ch":1.03},{"t":"2026-09-15","o":170.5,"h":176.59,"l":169.45,"c":172.56,"a":172.56,"v":31238184,"ch":-0.43},{"t":"2026-09-14","o":169.695,"h":174.36,"l":166.42,"c":173.31,"a":173.31,"v":29149533,"ch":3.64},{"t":"2026-09-11","o":168.1,"h":168.61,"l":165.4,"c":167.23,"a":167.23,"v":15410390,"ch":0.83},{"t":"2026-09-10","o":167.35,"h":169,"l":164.55,"c":165.86,"a":165.86,"v":21330723,"ch":-2.16},{"t":"2026-09-09","o":171.47,"h":171.86,"l":168.61,"c":169.53,"a":169.53,"v":20356816,"ch":-0.45},{"t":"2026-09-08","o":173.6,"h":175.82,"l":170,"c":170.3,"a":170.3,"v":24582319,"ch":-2.31},{"t":"2026-09-04","o":180.01,"h":182.19,"l":173.67,"c":174.33,"a":174.33,"v":27963048,"ch":-4.49},{"t":"2026-09-03","o":172.5,"h":185.83,"l":171.91,"c":182.53,"a":182.53,"v":38107976,"ch":7.71},{"t":"2026-09-02","o":176.99,"h":177.57,"l":165.71,"c":169.46,"a":169.46,"v":39873969,"ch":-5.81},{"t":"2026-09-01","o":182.98,"h":186.55,"l":179.75,"c":179.92,"a":179.92,"v":24567189,"ch":-3.47},{"t":"2026-08-31","o":184.495,"h":187.94,"l":183.79,"c":186.38,"a":186.38,"v":25941184,"ch":0.05},{"t":"2026-08-28","o":184.95,"h":188.37,"l":184.38,"c":186.29,"a":186.29,"v":25060205,"ch":0.19},{"t":"2026-08-27","o":178.75,"h":186.86,"l":178.01,"c":185.93,"a":185.93,"v":40739283,"ch":4.75},{"t":"2026-08-26","o":170.6,"h":178.49,"l":168.9,"c":177.5,"a":177.5,"v":27924165,"ch":2.76},{"t":"2026-08-25","o":176.63,"h":179.87,"l":172.2,"c":172.73,"a":172.73,"v":24558542,"ch":-1.8},{"t":"2026-08-24","o":177.39,"h":178.75,"l":171.31,"c":175.89,"a":175.89,"v":35115471,"ch":-2.25},{"t":"2026-08-21","o":173.98,"h":182.44,"l":172.55,"c":179.94,"a":179.94,"v":41076203,"ch":3.44},{"t":"2026-08-20","o":175.88,"h":176.46,"l":172.03,"c":173.96,"a":173.96,"v":27018414,"ch":-0.7},{"t":"2026-08-19","o":172.61,"h":176.82,"l":169.771,"c":175.19,"a":175.19,"v":36132642,"ch":2.13},{"t":"2026-08-18","o":171.97,"h":174.98,"l":170.61,"c":171.54,"a":171.54,"v":28082067,"ch":-0.59},{"t":"2026-08-17","o":174.06,"h":176.275,"l":172.301,"c":172.55,"a":172.55,"v":24590889,"ch":-0.86},{"t":"2026-08-14","o":179.48,"h":180.18,"l":173.8,"c":174.04,"a":174.04,"v":24065839,"ch":-2.78},{"t":"2026-08-13","o":173.4,"h":179.91,"l":172.33,"c":179.01,"a":179.01,"v":36511162,"ch":4.66},{"t":"2026-08-12","o":174.07,"h":175.09,"l":168.34,"c":171.04,"a":171.04,"v":35220299,"ch":-2.23},{"t":"2026-08-11","o":174.18,"h":177.94,"l":172.72,"c":174.94,"a":174.94,"v":43162454,"ch":-0.17},{"t":"2026-08-10","o":171.01,"h":179.6,"l":170.87,"c":175.23,"a":175.23,"v":57402657,"ch":1.87},{"t":"2026-08-07","o":160.07,"h":172.41,"l":159.96,"c":172.01,"a":172.01,"v":77579878,"ch":10.32},{"t":"2026-08-06","o":155.87,"h":158,"l":152.7,"c":155.92,"a":155.92,"v":41751358,"ch":-1.58},{"t":"2026-08-05","o":162,"h":166.08,"l":158.25,"c":158.43,"a":158.43,"v":63515884,"ch":-2.6},{"t":"2026-08-04","o":145.145,"h":164.52,"l":143.28,"c":162.66,"a":162.66,"v":175034726,"ch":29.45},{"t":"2026-08-03","o":126.7,"h":126.965,"l":123.657,"c":125.65,"a":125.65,"v":77282940,"ch":2.1},{"t":"2026-07-31","o":122.29,"h":123.39,"l":119.62,"c":123.06,"a":123.06,"v":29085068,"ch":0.65},{"t":"2026-07-30","o":121.14,"h":123.67,"l":120.27,"c":122.26,"a":122.26,"v":27801632,"ch":-0.6},{"t":"2026-07-29","o":124,"h":127.28,"l":122.45,"c":123,"a":123,"v":27207863,"ch":-0.43},{"t":"2026-07-28","o":125.84,"h":127.19,"l":117.89,"c":123.53,"a":123.53,"v":43597311,"ch":-6.08},{"t":"2026-07-27","o":126.155,"h":132.41,"l":125.31,"c":131.53,"a":131.53,"v":36708203,"ch":7},{"t":"2026-07-24","o":125.165,"h":125.31,"l":122.02,"c":122.92,"a":122.92,"v":21177012,"ch":-0.36},{"t":"2026-07-23","o":125.935,"h":126.4,"l":120.73,"c":123.37,"a":123.37,"v":29757894,"ch":-0.96},{"t":"2026-07-22","o":132.22,"h":132.345,"l":123.45,"c":124.57,"a":124.57,"v":38588274,"ch":-6.1},{"t":"2026-07-21","o":133.83,"h":134.68,"l":131.225,"c":132.66,"a":132.66,"v":23161770,"ch":-1.62},{"t":"2026-07-20","o":131.88,"h":136.62,"l":131.82,"c":134.85,"a":134.85,"v":30571324,"ch":1.87},{"t":"2026-07-17","o":131.785,"h":134.77,"l":129.05,"c":132.38,"a":132.38,"v":31875064,"ch":-1.53},{"t":"2026-07-16","o":133.08,"h":136.21,"l":128.68,"c":134.44,"a":134.44,"v":28951324,"ch":0.51},{"t":"2026-07-15","o":134.34,"h":136.88,"l":132.88,"c":133.76,"a":133.76,"v":26064499,"ch":0.03},{"t":"2026-07-14","o":123.61,"h":135.79,"l":122.64,"c":133.72,"a":133.72,"v":49963655,"ch":2.83},{"t":"2026-07-13","o":127.295,"h":130.72,"l":126.195,"c":130.04,"a":130.04,"v":39786463,"ch":2.56},{"t":"2026-07-10","o":132.14,"h":132.28,"l":125.77,"c":126.79,"a":126.79,"v":31162959,"ch":-1.74},{"t":"2026-07-09","o":127.72,"h":129.19,"l":124.81,"c":129.04,"a":129.04,"v":35286054,"ch":-2.41},{"t":"2026-07-08","o":129.49,"h":132.39,"l":126.71,"c":132.22,"a":132.22,"v":40587821,"ch":-1.6},{"t":"2026-07-07","o":133.73,"h":138.9,"l":131.46,"c":134.37,"a":134.37,"v":52570388,"ch":1.38},{"t":"2026-07-06","o":127.24,"h":134.069,"l":126.64,"c":132.54,"a":132.54,"v":37360073,"ch":2.51},{"t":"2026-07-02","o":128.99,"h":132.88,"l":127.95,"c":129.3,"a":129.3,"v":60789443,"ch":2.84},{"t":"2026-07-01","o":120.05,"h":128.25,"l":119.35,"c":125.73,"a":125.73,"v":58561267,"ch":7.77},{"t":"2026-06-30","o":114.95,"h":118.7,"l":114.57,"c":116.67,"a":116.67,"v":38069685,"ch":0.84},{"t":"2026-06-29","o":116.23,"h":119.08,"l":114.7,"c":115.7,"a":115.7,"v":45017376,"ch":2.45},{"t":"2026-06-26","o":109.04,"h":114.08,"l":108.47,"c":112.93,"a":112.93,"v":61360496,"ch":5.28},{"t":"2026-06-25","o":111.38,"h":112.15,"l":106.37,"c":107.27,"a":107.27,"v":61840143,"ch":-5.49},{"t":"2026-06-24","o":114.12,"h":118,"l":112.25,"c":113.5,"a":113.5,"v":46520746,"ch":-2.74},{"t":"2026-06-23","o":120.15,"h":120.94,"l":116.18,"c":116.7,"a":116.7,"v":44661865,"ch":-2.34},{"t":"2026-06-22","o":125.74,"h":128.87,"l":119.2,"c":119.5,"a":119.5,"v":56924493,"ch":-6.98},{"t":"2026-06-18","o":130.84,"h":131.43,"l":125.01,"c":128.47,"a":128.47,"v":55337987,"ch":-1.65},{"t":"2026-06-17","o":131.76,"h":136.1,"l":129.92,"c":130.63,"a":130.63,"v":32290785,"ch":-1.97},{"t":"2026-06-16","o":134.59,"h":134.59,"l":129.62,"c":133.25,"a":133.25,"v":30409932,"ch":-1.08},{"t":"2026-06-15","o":130.02,"h":134.98,"l":129.7,"c":134.71,"a":134.71,"v":41748205,"ch":5.25},{"t":"2026-06-12","o":130.915,"h":131.09,"l":126.65,"c":127.99,"a":127.99,"v":35473588,"ch":-2.36},{"t":"2026-06-11","o":128.78,"h":131.52,"l":127.17,"c":131.08,"a":131.08,"v":27554474,"ch":0.67},{"t":"2026-06-10","o":129.325,"h":133.185,"l":128.8,"c":130.21,"a":130.21,"v":30612640,"ch":-1.41},{"t":"2026-06-09","o":134.87,"h":136.99,"l":127.35,"c":132.07,"a":132.07,"v":38679990,"ch":-3.22},{"t":"2026-06-08","o":135.68,"h":137.76,"l":135.28,"c":136.47,"a":136.47,"v":26978870,"ch":0.69},{"t":"2026-06-05","o":140.325,"h":141.97,"l":134.025,"c":135.53,"a":135.53,"v":38283521,"ch":-4.35},{"t":"2026-06-04","o":145.46,"h":146.37,"l":140.272,"c":141.7,"a":141.7,"v":40834013,"ch":-0.35},{"t":"2026-06-03","o":149.7,"h":151.68,"l":141.25,"c":142.2,"a":142.2,"v":41072510,"ch":-6.55},{"t":"2026-06-02","o":156.69,"h":159.55,"l":149.8,"c":152.17,"a":152.17,"v":43163088,"ch":-5.28},{"t":"2026-06-01","o":159.98,"h":163.7,"l":155.88,"c":160.65,"a":160.65,"v":57653963,"ch":2.63},{"t":"2026-05-29","o":147.825,"h":157.779,"l":145.79,"c":156.54,"a":156.54,"v":92196609,"ch":9.21},{"t":"2026-05-28","o":133.16,"h":145,"l":133,"c":143.34,"a":143.34,"v":52085169,"ch":8.17},{"t":"2026-05-27","o":133.3,"h":135.73,"l":131.63,"c":132.51,"a":132.51,"v":34159784,"ch":-2.99},{"t":"2026-05-26","o":136.16,"h":138.68,"l":133.3,"c":136.6,"a":136.6,"v":31723941,"ch":-0.2},{"t":"2026-05-22","o":137.425,"h":139.02,"l":134.3,"c":136.88,"a":136.88,"v":27578014,"ch":-0.39},{"t":"2026-05-21","o":135.8,"h":138.55,"l":135.42,"c":137.415,"a":137.415,"v":24311882,"ch":0.19},{"t":"2026-05-20","o":134.145,"h":137.24,"l":132.42,"c":137.15,"a":137.15,"v":31307677,"ch":1.4},{"t":"2026-05-19","o":135.17,"h":137.47,"l":133.6,"c":135.26,"a":135.26,"v":29777288,"ch":0.09},{"t":"2026-05-18","o":132.5,"h":135.935,"l":131.33,"c":135.14,"a":135.14,"v":32034602,"ch":0.86},{"t":"2026-05-15","o":132.8,"h":135.64,"l":132.29,"c":133.99,"a":133.99,"v":32629745,"ch":0.19},{"t":"2026-05-14","o":129.65,"h":134.48,"l":129.45,"c":133.73,"a":133.73,"v":37052595,"ch":2.83},{"t":"2026-05-13","o":134.006,"h":136.99,"l":128.75,"c":130.05,"a":130.05,"v":55189399,"ch":-4.37},{"t":"2026-05-12","o":136.6,"h":137.43,"l":133.46,"c":136,"a":136,"v":38781122,"ch":-0.65},{"t":"2026-05-11","o":134.91,"h":137.14,"l":132.771,"c":136.89,"a":136.89,"v":41414474,"ch":-0.66},{"t":"2026-05-08","o":135.865,"h":137.88,"l":133.02,"c":137.8,"a":137.8,"v":41745393,"ch":0.55},{"t":"2026-05-07","o":135.1,"h":140.95,"l":134.78,"c":137.05,"a":137.05,"v":50184874,"ch":2.44},{"t":"2026-05-06","o":133.71,"h":135.7,"l":131.15,"c":133.79,"a":133.79,"v":55524828,"ch":-1.56},{"t":"2026-05-05","o":140.295,"h":142.98,"l":134.72,"c":135.91,"a":135.91,"v":89747094,"ch":-6.93},{"t":"2026-05-04","o":147.75,"h":149.64,"l":145.225,"c":146.03,"a":146.03,"v":70525850,"ch":1.36},{"t":"2026-05-01","o":143.25,"h":146.44,"l":141.39,"c":144.07,"a":144.07,"v":33219901.999999996,"ch":3.57},{"t":"2026-04-30","o":138.475,"h":140.2,"l":136.65,"c":139.11,"a":139.11,"v":32523578.999999996,"ch":0.83},{"t":"2026-04-29","o":139.76,"h":139.76,"l":134.68,"c":137.97,"a":137.97,"v":33348062,"ch":-2.27},{"t":"2026-04-28","o":142.3,"h":143.85,"l":140.42,"c":141.18,"a":141.18,"v":24757213,"ch":-1.34},{"t":"2026-04-27","o":141.25,"h":145.07,"l":141.01,"c":143.1,"a":143.1,"v":31275433,"ch":0.01},{"t":"2026-04-24","o":142.96,"h":143.33,"l":138.93,"c":143.09,"a":143.09,"v":38677156,"ch":1.07},{"t":"2026-04-23","o":149.7,"h":150.29,"l":139.92,"c":141.57,"a":141.57,"v":58654421,"ch":-7.24},{"t":"2026-04-22","o":148.36,"h":152.68,"l":147.41,"c":152.62,"a":152.62,"v":43701459,"ch":4.56},{"t":"2026-04-21","o":146.81,"h":149.87,"l":143.999,"c":145.97,"a":145.97,"v":44829990,"ch":0.05},{"t":"2026-04-20","o":145,"h":147.2,"l":143.83,"c":145.89,"a":145.89,"v":33482669,"ch":-0.34},{"t":"2026-04-17","o":145.315,"h":148.28,"l":143.3,"c":146.39,"a":146.39,"v":50657587,"ch":2.54},{"t":"2026-04-16","o":144.29,"h":145.55,"l":139.53,"c":142.76,"a":142.76,"v":43746002,"ch":0.43},{"t":"2026-04-15","o":136.79,"h":142.58,"l":134.93,"c":142.15,"a":142.15,"v":48389446,"ch":4.75},{"t":"2026-04-14","o":134.427,"h":138.07,"l":134,"c":135.7,"a":135.7,"v":52786834,"ch":2.52},{"t":"2026-04-13","o":130.23,"h":134.42,"l":129.15,"c":132.37,"a":132.37,"v":65772822.00000001,"ch":3.37},{"t":"2026-04-10","o":128.48,"h":129.2,"l":122.68,"c":128.06,"a":128.06,"v":116656836,"ch":-1.86},{"t":"2026-04-09","o":139.395,"h":139.54,"l":128.47,"c":130.49,"a":130.49,"v":92361443,"ch":-7.3},{"t":"2026-04-08","o":154.765,"h":156.28,"l":139.17,"c":140.76,"a":140.76,"v":64827654.99999999,"ch":-6.2},{"t":"2026-04-07","o":146.882,"h":150.27,"l":144.45,"c":150.07,"a":150.07,"v":28671080,"ch":1.45},{"t":"2026-04-06","o":148.36,"h":150.61,"l":146.631,"c":147.93,"a":147.93,"v":25142245,"ch":-0.36},{"t":"2026-04-02","o":143.485,"h":148.51,"l":137.99,"c":148.46,"a":148.46,"v":30436962,"ch":1.34},{"t":"2026-04-01","o":147,"h":148.3,"l":144.47,"c":146.49,"a":146.49,"v":34170985,"ch":0.14},{"t":"2026-03-31","o":140.02,"h":147.86,"l":138.97,"c":146.28,"a":146.28,"v":45558573,"ch":6.35},{"t":"2026-03-30","o":143.27,"h":144.12,"l":136.3,"c":137.55,"a":137.55,"v":41289824,"ch":-3.85},{"t":"2026-03-27","o":145.88,"h":145.96,"l":141.56,"c":143.06,"a":143.06,"v":35790820,"ch":-3.05},{"t":"2026-03-26","o":153.055,"h":153.12,"l":147.25,"c":147.56,"a":147.56,"v":43038425,"ch":-4.78},{"t":"2026-03-25","o":157.42,"h":160.27,"l":154.855,"c":154.96,"a":154.96,"v":38543289,"ch":0.12},{"t":"2026-03-24","o":160.07,"h":162.4,"l":151.64,"c":154.78,"a":154.78,"v":56155680,"ch":-3.77},{"t":"2026-03-23","o":153.24,"h":161.08,"l":153.24,"c":160.84,"a":160.84,"v":57507057,"ch":6.74},{"t":"2026-03-20","o":155.2,"h":156.65,"l":149.09,"c":150.68,"a":150.68,"v":48700189,"ch":-3.21},{"t":"2026-03-19","o":153.1,"h":156.15,"l":150.5,"c":155.68,"a":155.68,"v":33915877,"ch":1.9},{"t":"2026-03-18","o":154.945,"h":156.69,"l":152.61,"c":152.77,"a":152.77,"v":32476677.000000004,"ch":-1.49},{"t":"2026-03-17","o":152.405,"h":156.75,"l":152.12,"c":155.08,"a":155.08,"v":37118457,"ch":1.55},{"t":"2026-03-16","o":152.45,"h":153.86,"l":151.17,"c":152.72,"a":152.72,"v":32898946.000000004,"ch":1.17},{"t":"2026-03-13","o":153.3,"h":154.56,"l":148.58,"c":150.95,"a":150.95,"v":42460572,"ch":-1.66},{"t":"2026-03-12","o":153.01,"h":155.88,"l":150.98,"c":153.5,"a":153.5,"v":54409799,"ch":1.25},{"t":"2026-03-11","o":151.38,"h":153.169,"l":149.33,"c":151.6,"a":151.6,"v":33955903,"ch":0.3},{"t":"2026-03-10","o":155.99,"h":156.657,"l":150.14,"c":151.14,"a":151.14,"v":47501391,"ch":-3.38},{"t":"2026-03-09","o":155.69,"h":158.44,"l":152.97,"c":156.43,"a":156.43,"v":47574200,"ch":-0.46},{"t":"2026-03-06","o":150.44,"h":161.45,"l":150.29,"c":157.16,"a":157.16,"v":74980855,"ch":2.94},{"t":"2026-03-05","o":152.94,"h":156.38,"l":149.61,"c":152.67,"a":152.67,"v":50714514,"ch":-0.34},{"t":"2026-03-04","o":148.43,"h":154.52,"l":148.06,"c":153.19,"a":153.19,"v":60062166,"ch":4.06},{"t":"2026-03-03","o":142.1,"h":147.5,"l":138.2,"c":147.22,"a":147.22,"v":67460192,"ch":1.41},{"t":"2026-03-02","o":140.775,"h":147.14,"l":140.52,"c":145.17,"a":145.17,"v":72683884,"ch":5.82},{"t":"2026-02-27","o":134.07,"h":138.1,"l":133.98,"c":137.19,"a":137.19,"v":59412395,"ch":0.92},{"t":"2026-02-26","o":133.845,"h":137.51,"l":132.63,"c":135.94,"a":135.94,"v":45100010,"ch":1.3},{"t":"2026-02-25","o":130.61,"h":136.09,"l":129.18,"c":134.19,"a":134.19,"v":53078287,"ch":4.15},{"t":"2026-02-24","o":129.005,"h":130.24,"l":126.37,"c":128.84,"a":128.84,"v":47121438,"ch":-1.35},{"t":"2026-02-23","o":132.04,"h":132.04,"l":127.39,"c":130.6,"a":130.6,"v":52512157,"ch":-3.43},{"t":"2026-02-20","o":132.365,"h":136.21,"l":131.17,"c":135.24,"a":135.24,"v":53726811,"ch":0.26},{"t":"2026-02-19","o":132.31,"h":136.16,"l":131.01,"c":134.89,"a":134.89,"v":42197237,"ch":-0.36},{"t":"2026-02-18","o":135.89,"h":140.963,"l":134.87,"c":135.38,"a":135.38,"v":59677079,"ch":1.77},{"t":"2026-02-17","o":128.895,"h":134.32,"l":127.29,"c":133.02,"a":133.02,"v":48407140,"ch":1.23},{"t":"2026-02-13","o":127.9,"h":133.56,"l":126.233,"c":131.41,"a":131.41,"v":49438053,"ch":1.77},{"t":"2026-02-12","o":135.36,"h":135.89,"l":126.56,"c":129.13,"a":129.13,"v":74090639,"ch":-4.83},{"t":"2026-02-11","o":139.025,"h":139.25,"l":132.95,"c":135.68,"a":135.68,"v":52796053,"ch":-2.75},{"t":"2026-02-10","o":144.965,"h":145.56,"l":137.77,"c":139.51,"a":139.51,"v":56061308,"ch":-2.38},{"t":"2026-02-09","o":136.58,"h":145.87,"l":134.776,"c":142.91,"a":142.91,"v":58042462,"ch":5.16},{"t":"2026-02-06","o":135.33,"h":137.687,"l":132.35,"c":135.9,"a":135.9,"v":62661425,"ch":4.53},{"t":"2026-02-05","o":136.82,"h":137.98,"l":128.32,"c":130.01,"a":130.01,"v":93690793,"ch":-6.83},{"t":"2026-02-04","o":155.41,"h":155.85,"l":135.68,"c":139.54,"a":139.54,"v":113199525,"ch":-11.62},{"t":"2026-02-03","o":165.05,"h":165.078,"l":153.12,"c":157.88,"a":157.88,"v":113169200,"ch":6.85},{"t":"2026-02-02","o":150.94,"h":151.4,"l":146.654,"c":147.76,"a":147.76,"v":72811145,"ch":0.8},{"t":"2026-01-30","o":150.05,"h":151,"l":145.139,"c":146.59,"a":146.59,"v":47271042,"ch":-3.47},{"t":"2026-01-29","o":157.63,"h":157.63,"l":147.12,"c":151.86,"a":151.86,"v":59846810,"ch":-3.49},{"t":"2026-01-28","o":164.4,"h":165.045,"l":157.24,"c":157.35,"a":157.35,"v":44822848,"ch":-5.04},{"t":"2026-01-27","o":167.48,"h":169.44,"l":164.69,"c":165.7,"a":165.7,"v":26542310,"ch":-1.06},{"t":"2026-01-26","o":168.21,"h":170.59,"l":167.325,"c":167.47,"a":167.47,"v":22777164,"ch":-1.26},{"t":"2026-01-23","o":167.27,"h":172,"l":166.3,"c":169.6,"a":169.6,"v":30285671,"ch":2.23},{"t":"2026-01-22","o":168.925,"h":169,"l":164.95,"c":165.9,"a":165.9,"v":28499472,"ch":0.34},{"t":"2026-01-21","o":168.402,"h":169.49,"l":161.11,"c":165.33,"a":165.33,"v":47851224,"ch":-1.9},{"t":"2026-01-20","o":167.625,"h":171.97,"l":166.24,"c":168.53,"a":168.53,"v":36708497,"ch":-1.42},{"t":"2026-01-16","o":179.36,"h":182.43,"l":170.01,"c":170.96,"a":170.96,"v":59483601,"ch":-3.45},{"t":"2026-01-15","o":178.71,"h":180.6,"l":176.53,"c":177.07,"a":177.07,"v":31109181,"ch":-0.75},{"t":"2026-01-14","o":178.125,"h":181.598,"l":173.95,"c":178.4,"a":178.4,"v":33651401,"ch":-0.31},{"t":"2026-01-13","o":178.875,"h":181.1,"l":176.14,"c":178.96,"a":178.96,"v":27769354,"ch":-0.25},{"t":"2026-01-12","o":177.685,"h":182.5,"l":176.34,"c":179.41,"a":179.41,"v":34954543,"ch":1.08},{"t":"2026-01-09","o":177.02,"h":178.72,"l":174.75,"c":177.49,"a":177.49,"v":31362890,"ch":0.36},{"t":"2026-01-08","o":185.615,"h":185.66,"l":174.37,"c":176.86,"a":176.86,"v":47304286,"ch":-2.65},{"t":"2026-01-07","o":179.8,"h":187.28,"l":177.66,"c":181.68,"a":181.68,"v":45349012,"ch":1.1},{"t":"2026-01-06","o":175.76,"h":180.19,"l":174.77,"c":179.71,"a":179.71,"v":34838611,"ch":3.26},{"t":"2026-01-05","o":174.88,"h":175.82,"l":171.79,"c":174.04,"a":174.04,"v":39511693,"ch":3.68},{"t":"2026-01-02","o":181.3,"h":181.35,"l":166.35,"c":167.86,"a":167.86,"v":60634068,"ch":-5.56},{"t":"2025-12-31","o":181.13,"h":181.53,"l":177.25,"c":177.75,"a":177.75,"v":22997438,"ch":-1.71},{"t":"2025-12-30","o":184.35,"h":184.729,"l":180.7,"c":180.84,"a":180.84,"v":23336307,"ch":-1.81},{"t":"2025-12-29","o":186.85,"h":187.2,"l":183.64,"c":184.18,"a":184.18,"v":28242003,"ch":-2.4},{"t":"2025-12-26","o":195.015,"h":196.35,"l":188.62,"c":188.71,"a":188.71,"v":26261988,"ch":-2.81},{"t":"2025-12-24","o":193.16,"h":195.17,"l":192.83,"c":194.17,"a":194.17,"v":11710125,"ch":0.02},{"t":"2025-12-23","o":192.825,"h":195.37,"l":191.735,"c":194.13,"a":194.13,"v":24040968,"ch":0.08},{"t":"2025-12-22","o":195.04,"h":198.88,"l":192.43,"c":193.98,"a":193.98,"v":36686036,"ch":0.31},{"t":"2025-12-19","o":186.74,"h":195,"l":186.73,"c":193.38,"a":193.38,"v":76929380,"ch":4.14},{"t":"2025-12-18","o":181.51,"h":187.33,"l":181.51,"c":185.69,"a":185.69,"v":40221476,"ch":4.74},{"t":"2025-12-17","o":187.715,"h":187.75,"l":176.5,"c":177.29,"a":177.29,"v":50424653,"ch":-5.57},{"t":"2025-12-16","o":181.655,"h":188.5,"l":181.142,"c":187.75,"a":187.75,"v":42070267,"ch":2.46},{"t":"2025-12-15","o":185.08,"h":187.78,"l":180.03,"c":183.25,"a":183.25,"v":32796052.000000004,"ch":-0.17},{"t":"2025-12-12","o":185.81,"h":186.525,"l":177.667,"c":183.57,"a":183.57,"v":42427356,"ch":-2.12},{"t":"2025-12-11","o":184.8,"h":188.05,"l":180.21,"c":187.54,"a":187.54,"v":36843184,"ch":-0.2},{"t":"2025-12-10","o":184.95,"h":190.39,"l":182.75,"c":187.91,"a":187.91,"v":59397971,"ch":3.34},{"t":"2025-12-09","o":180.97,"h":182.85,"l":180.38,"c":181.84,"a":181.84,"v":18937574,"ch":0.19},{"t":"2025-12-08","o":182.21,"h":183.88,"l":179.54,"c":181.49,"a":181.49,"v":30456689,"ch":-0.15},{"t":"2025-12-05","o":178.23,"h":182.153,"l":177.16,"c":181.76,"a":181.76,"v":32079261.000000004,"ch":2.16},{"t":"2025-12-04","o":176.365,"h":178.44,"l":174.43,"c":177.92,"a":177.92,"v":29217786,"ch":1.04},{"t":"2025-12-03","o":170.14,"h":177.91,"l":168.83,"c":176.08,"a":176.08,"v":30541605,"ch":3.16},{"t":"2025-12-02","o":169.59,"h":175.75,"l":169.59,"c":170.69,"a":170.69,"v":35367971,"ch":1.91},{"t":"2025-12-01","o":165,"h":169.1,"l":163.12,"c":167.49,"a":167.49,"v":27779617,"ch":-0.57},{"t":"2025-11-28","o":167.76,"h":168.8,"l":165.875,"c":168.45,"a":168.45,"v":17199497,"ch":1.62},{"t":"2025-11-26","o":166.85,"h":168.339,"l":163.88,"c":165.77,"a":165.77,"v":34610541,"ch":1.36},{"t":"2025-11-25","o":160.07,"h":164.65,"l":156.555,"c":163.55,"a":163.55,"v":36523528,"ch":0.8},{"t":"2025-11-24","o":157.47,"h":165.17,"l":157,"c":162.25,"a":162.25,"v":57877788,"ch":4.78},{"t":"2025-11-21","o":156.01,"h":158.11,"l":147.56,"c":154.85,"a":154.85,"v":71346356,"ch":-0.57},{"t":"2025-11-20","o":172.07,"h":174.57,"l":154.395,"c":155.745,"a":155.745,"v":78443936,"ch":-5.85},{"t":"2025-11-19","o":167.8,"h":169.6,"l":162.42,"c":165.42,"a":165.42,"v":46108211,"ch":-1.14},{"t":"2025-11-18","o":168.37,"h":172.83,"l":165.5,"c":167.33,"a":167.33,"v":53710064,"ch":-2.29},{"t":"2025-11-17","o":170.53,"h":174.24,"l":167.68,"c":171.25,"a":171.25,"v":50339029,"ch":-1.59},{"t":"2025-11-14","o":166.975,"h":177.29,"l":164.5,"c":174.01,"a":174.01,"v":62596757,"ch":1.09},{"t":"2025-11-13","o":181.715,"h":182.7,"l":170.731,"c":172.14,"a":172.14,"v":63188767,"ch":-6.53},{"t":"2025-11-12","o":190.58,"h":190.58,"l":180.4,"c":184.17,"a":184.17,"v":55347134,"ch":-3.56},{"t":"2025-11-11","o":190.335,"h":192.925,"l":187.13,"c":190.96,"a":190.96,"v":49819723,"ch":-1.37},{"t":"2025-11-10","o":184.31,"h":194.93,"l":183.52,"c":193.61,"a":193.61,"v":87764245,"ch":8.81},{"t":"2025-11-07","o":173.15,"h":178.7,"l":168.91,"c":177.93,"a":177.93,"v":73989654,"ch":1.65},{"t":"2025-11-06","o":187.99,"h":191.09,"l":174.53,"c":175.05,"a":175.05,"v":78468584,"ch":-6.84},{"t":"2025-11-05","o":189,"h":190.32,"l":181.21,"c":187.9,"a":187.9,"v":76121036,"ch":-1.49},{"t":"2025-11-04","o":192.07,"h":195.7,"l":185.56,"c":190.74,"a":190.74,"v":121380862,"ch":-7.94}]}