{"status":200,"data":[{"t":"2026-11-03","o":219.6,"h":220.5,"l":218.55,"c":219.26,"v":10758904,"a":219.26,"ch":-0.33},{"t":"2026-11-02","o":219.54,"h":220.95,"l":219.51,"c":219.98,"a":219.98,"v":13999732,"ch":0.76},{"t":"2026-10-30","o":219.65,"h":220.23,"l":217.36,"c":218.31,"a":218.31,"v":10342365,"ch":-0.79},{"t":"2026-10-29","o":218.29,"h":220.04,"l":218.18,"c":220.04,"a":220.04,"v":8730336,"ch":1.2},{"t":"2026-10-28","o":217.28,"h":217.75,"l":216.262,"c":217.43,"a":217.43,"v":8546840,"ch":-0.04},{"t":"2026-10-27","o":217.44,"h":217.67,"l":216.41,"c":217.52,"a":217.52,"v":9214466,"ch":0.11},{"t":"2026-10-26","o":216.84,"h":218.14,"l":216.815,"c":217.29,"a":217.29,"v":7663142,"ch":0.35},{"t":"2026-10-23","o":217.1,"h":217.29,"l":215.63,"c":216.54,"a":216.54,"v":6317269,"ch":-0.77},{"t":"2026-10-22","o":215.73,"h":218.285,"l":215.7,"c":218.22,"a":218.22,"v":13406647,"ch":0.73},{"t":"2026-10-21","o":216.395,"h":217.02,"l":215.75,"c":216.64,"a":216.64,"v":7889878,"ch":0.36},{"t":"2026-10-20","o":213.835,"h":216.265,"l":213.765,"c":215.86,"a":215.86,"v":7139109,"ch":1.15},{"t":"2026-10-19","o":214.4,"h":214.61,"l":213.22,"c":213.4,"a":213.4,"v":5974687,"ch":-0.32},{"t":"2026-10-16","o":215.59,"h":216.295,"l":213.33,"c":214.09,"a":214.09,"v":9942393,"ch":-0.42},{"t":"2026-10-15","o":212.995,"h":215.02,"l":212.79,"c":215,"a":215,"v":13188929,"ch":1.37},{"t":"2026-10-14","o":212.575,"h":212.905,"l":210.955,"c":212.09,"a":212.09,"v":8360906.999999999,"ch":-0.57},{"t":"2026-10-13","o":213.6,"h":213.94,"l":212.21,"c":213.3,"a":213.3,"v":7357692,"ch":0.05},{"t":"2026-10-12","o":213.31,"h":213.43,"l":212.6,"c":213.19,"a":213.19,"v":4501587,"ch":0.07},{"t":"2026-10-09","o":212.48,"h":213.29,"l":212.205,"c":213.04,"a":213.04,"v":6488646,"ch":0.55},{"t":"2026-10-08","o":209.98,"h":211.99,"l":209.805,"c":211.87,"a":211.87,"v":12365595,"ch":0.6},{"t":"2026-10-07","o":211.18,"h":211.68,"l":210.08,"c":210.6,"a":210.6,"v":7289215,"ch":-0.81},{"t":"2026-10-06","o":211.81,"h":212.93,"l":211.54,"c":212.33,"a":212.33,"v":11935488,"ch":0.57},{"t":"2026-10-05","o":209.87,"h":211.45,"l":208.92,"c":211.12,"a":211.12,"v":5706749,"ch":0.66},{"t":"2026-10-02","o":210.17,"h":210.69,"l":209.19,"c":209.73,"a":209.73,"v":9359857,"ch":0.35},{"t":"2026-10-01","o":208.21,"h":209.295,"l":207.16,"c":209,"a":209,"v":14025513,"ch":0.47},{"t":"2026-09-30","o":209.9,"h":210.019,"l":207.97,"c":208.02,"a":208.02,"v":7326443,"ch":-0.71},{"t":"2026-09-29","o":209.65,"h":210.11,"l":208.47,"c":209.5,"a":209.5,"v":6381750,"ch":-0.11},{"t":"2026-09-28","o":210.105,"h":210.77,"l":209.03,"c":209.74,"a":209.74,"v":8015935.000000001,"ch":-0.65},{"t":"2026-09-25","o":210.66,"h":211.52,"l":209.885,"c":211.11,"a":211.11,"v":5459373,"ch":0.4},{"t":"2026-09-24","o":211.07,"h":211.47,"l":209.81,"c":210.26,"a":210.26,"v":7660541,"ch":-0.5},{"t":"2026-09-23","o":212.27,"h":212.54,"l":211.23,"c":211.31,"a":211.31,"v":5914854,"ch":-0.7},{"t":"2026-09-22","o":213.56,"h":213.87,"l":212.31,"c":212.8,"a":212.8,"v":6541838,"ch":0.06},{"t":"2026-09-21","o":212.6,"h":213.195,"l":211.61,"c":212.68,"a":212.68,"v":5654089,"ch":0.56},{"t":"2026-09-18","o":212.84,"h":212.98,"l":211.655,"c":212.29,"a":211.4949,"v":6024730,"ch":-0.48},{"t":"2026-09-17","o":214.12,"h":214.28,"l":212.95,"c":213.31,"a":212.51108,"v":5238224,"ch":0.49},{"t":"2026-09-16","o":214.19,"h":214.51,"l":210.96,"c":212.28,"a":211.484937,"v":8047378,"ch":-0.79},{"t":"2026-09-15","o":214.7,"h":214.85,"l":213.625,"c":213.96,"a":213.158645,"v":7113670,"ch":-0.49},{"t":"2026-09-14","o":214.65,"h":215.78,"l":214.31,"c":215.01,"a":214.204713,"v":6731195,"ch":0.07},{"t":"2026-09-11","o":214.985,"h":215.33,"l":214.34,"c":214.87,"a":214.065237,"v":5319043,"ch":0.8},{"t":"2026-09-10","o":213.81,"h":214.44,"l":213.025,"c":213.17,"a":212.371604,"v":8031732,"ch":-0.68},{"t":"2026-09-09","o":216.14,"h":216.42,"l":214.61,"c":214.64,"a":213.836098,"v":7038756,"ch":-0.96},{"t":"2026-09-08","o":218.12,"h":218.4,"l":216.625,"c":216.73,"a":215.918271,"v":6505076,"ch":-1.04},{"t":"2026-09-04","o":218.81,"h":219.77,"l":218.51,"c":219,"a":218.179769,"v":4443046,"ch":-0.48},{"t":"2026-09-03","o":219.57,"h":220.28,"l":218.42,"c":220.05,"a":219.225836,"v":5446057,"ch":0.66},{"t":"2026-09-02","o":217.73,"h":219.13,"l":217.64,"c":218.6,"a":217.781267,"v":5989762,"ch":0.46},{"t":"2026-09-01","o":218.87,"h":219.44,"l":217.2,"c":217.59,"a":216.77505,"v":6901275,"ch":-0.82},{"t":"2026-08-31","o":219.77,"h":220,"l":219.15,"c":219.39,"a":218.568308,"v":6094700,"ch":-0.59},{"t":"2026-08-28","o":221.835,"h":222.14,"l":220.308,"c":220.69,"a":219.863439,"v":5413268,"ch":-0.34},{"t":"2026-08-27","o":221.56,"h":222.11,"l":221.24,"c":221.45,"a":220.620593,"v":5198249,"ch":-0.3},{"t":"2026-08-26","o":221.31,"h":222.715,"l":221.24,"c":222.11,"a":221.278121,"v":4614976,"ch":0.15},{"t":"2026-08-25","o":222.235,"h":222.28,"l":221.24,"c":221.77,"a":220.939394,"v":5600513,"ch":-0.07},{"t":"2026-08-24","o":221.75,"h":222.32,"l":221.255,"c":221.93,"a":221.098795,"v":4823589,"ch":0.12},{"t":"2026-08-21","o":221.3,"h":222.14,"l":221.02,"c":221.67,"a":220.839769,"v":5221594,"ch":0.63},{"t":"2026-08-20","o":220.74,"h":222.095,"l":220.19,"c":220.28,"a":219.454975,"v":5566979,"ch":-0.81},{"t":"2026-08-19","o":221.61,"h":223.435,"l":221.45,"c":222.07,"a":221.238271,"v":7591554,"ch":1.04},{"t":"2026-08-18","o":220.86,"h":221.427,"l":219.71,"c":219.79,"a":218.96681,"v":5623726,"ch":-0.45},{"t":"2026-08-17","o":222.07,"h":222.21,"l":220.73,"c":220.79,"a":219.963065,"v":5091454,"ch":-0.89},{"t":"2026-08-14","o":222.925,"h":222.96,"l":222.33,"c":222.77,"a":221.935649,"v":3810066,"ch":0.02},{"t":"2026-08-13","o":221.77,"h":222.91,"l":221.49,"c":222.73,"a":221.895799,"v":6406892,"ch":0.75},{"t":"2026-08-12","o":220.95,"h":221.365,"l":219.87,"c":221.08,"a":220.251978,"v":4791378,"ch":0.18},{"t":"2026-08-11","o":219.97,"h":221.23,"l":219.909,"c":220.69,"a":219.863439,"v":7213725,"ch":0.21},{"t":"2026-08-10","o":220.28,"h":220.415,"l":219.41,"c":220.22,"a":219.395199,"v":6332911,"ch":0.06},{"t":"2026-08-07","o":219.025,"h":220.365,"l":218.41,"c":220.09,"a":219.265686,"v":6233745,"ch":0.69},{"t":"2026-08-06","o":220.16,"h":220.16,"l":218.202,"c":218.58,"a":217.761342,"v":5486021,"ch":-0.52},{"t":"2026-08-05","o":220.82,"h":221.09,"l":219.235,"c":219.73,"a":218.907035,"v":8105852.000000001,"ch":-0.23},{"t":"2026-08-04","o":217.57,"h":220.445,"l":216.92,"c":220.23,"a":219.405162,"v":9185240,"ch":1.44},{"t":"2026-08-03","o":215.87,"h":217.27,"l":215.87,"c":217.11,"a":216.296847,"v":8530330,"ch":0.98},{"t":"2026-07-31","o":215.415,"h":215.63,"l":213.55,"c":215.01,"a":214.204713,"v":9729802,"ch":-0.17},{"t":"2026-07-30","o":215.83,"h":215.95,"l":213.055,"c":215.38,"a":214.573327,"v":13366334,"ch":-0.16},{"t":"2026-07-29","o":217.2,"h":218.11,"l":215.55,"c":215.73,"a":214.922016,"v":12995794,"ch":-0.9},{"t":"2026-07-28","o":216.165,"h":218.05,"l":215.99,"c":217.69,"a":216.874675,"v":12864221,"ch":1.17},{"t":"2026-07-27","o":214.8,"h":215.84,"l":214.46,"c":215.18,"a":214.374076,"v":6002343,"ch":0.75},{"t":"2026-07-24","o":212.37,"h":214.47,"l":212.23,"c":213.57,"a":212.770106,"v":7269080,"ch":0.78},{"t":"2026-07-23","o":212.1,"h":212.94,"l":211.27,"c":211.92,"a":211.126286,"v":7189692,"ch":-0.37},{"t":"2026-07-22","o":213.03,"h":213.94,"l":212.37,"c":212.7,"a":211.903364,"v":4234970,"ch":-0.03},{"t":"2026-07-21","o":212.57,"h":213.15,"l":211.79,"c":212.76,"a":211.96314,"v":6363373,"ch":0.16},{"t":"2026-07-20","o":213.87,"h":214,"l":212.11,"c":212.42,"a":211.624413,"v":6432982,"ch":-0.45},{"t":"2026-07-17","o":214.36,"h":215.949,"l":213.051,"c":213.37,"a":212.570855,"v":12176218,"ch":-0.79},{"t":"2026-07-16","o":213.075,"h":215.095,"l":213.07,"c":215.06,"a":214.254525,"v":7125034,"ch":0.98},{"t":"2026-07-15","o":213.75,"h":214.155,"l":212.55,"c":212.97,"a":212.172353,"v":8412670,"ch":-0.22},{"t":"2026-07-14","o":214.14,"h":214.9,"l":213.22,"c":213.45,"a":212.650555,"v":9049633,"ch":-0.36},{"t":"2026-07-13","o":214.48,"h":215.5,"l":213.8,"c":214.23,"a":213.427634,"v":6899143,"ch":-0.03},{"t":"2026-07-10","o":214.15,"h":214.595,"l":213.06,"c":214.3,"a":213.497372,"v":5540433,"ch":0.37},{"t":"2026-07-09","o":212.84,"h":214.19,"l":212.475,"c":213.5,"a":212.700368,"v":7278128,"ch":0.61},{"t":"2026-07-08","o":213.54,"h":213.7,"l":211.435,"c":212.2,"a":211.405237,"v":13646802,"ch":-1.18},{"t":"2026-07-07","o":215.81,"h":216.37,"l":214.505,"c":214.73,"a":213.925761,"v":8044135.000000001,"ch":-0.13},{"t":"2026-07-06","o":215.04,"h":215.47,"l":214.13,"c":215,"a":214.19475,"v":6442370,"ch":0.04},{"t":"2026-07-02","o":214.49,"h":215.61,"l":213.29,"c":214.91,"a":214.105087,"v":10684526,"ch":0.7},{"t":"2026-07-01","o":212.58,"h":214.95,"l":212.58,"c":213.41,"a":212.610705,"v":12587523,"ch":0.3},{"t":"2026-06-30","o":212.785,"h":213.36,"l":211.995,"c":212.77,"a":211.973102,"v":9001638,"ch":-0.13},{"t":"2026-06-29","o":213.015,"h":213.37,"l":212.085,"c":213.05,"a":212.252054,"v":11407984,"ch":1.3},{"t":"2026-06-26","o":211.35,"h":213.09,"l":210.31,"c":210.31,"a":209.522316,"v":16750478.999999998,"ch":-0.68},{"t":"2026-06-25","o":211.89,"h":213.79,"l":211.37,"c":211.75,"a":210.956922,"v":13833347,"ch":0.65},{"t":"2026-06-24","o":209.375,"h":211.55,"l":209.25,"c":210.38,"a":209.592054,"v":8243672.999999999,"ch":0.71},{"t":"2026-06-23","o":208.34,"h":209.68,"l":207.64,"c":208.89,"a":208.107634,"v":10942617,"ch":-0.34},{"t":"2026-06-22","o":209.53,"h":210.34,"l":209.1,"c":209.61,"a":208.824938,"v":7256361,"ch":0.22},{"t":"2026-06-18","o":211.22,"h":211.29,"l":209.77,"c":209.96,"a":208.366521,"v":10811892,"ch":0.46},{"t":"2026-06-17","o":212.11,"h":213,"l":208.59,"c":208.99,"a":207.403883,"v":11355541,"ch":-1.5},{"t":"2026-06-16","o":213.49,"h":214.3,"l":212.075,"c":212.17,"a":210.559748,"v":6167030,"ch":-0.33},{"t":"2026-06-15","o":213.595,"h":214.29,"l":212.62,"c":212.88,"a":211.26436,"v":7980450,"ch":0.58},{"t":"2026-06-12","o":210.7,"h":212.12,"l":209.65,"c":211.65,"a":210.043695,"v":11412467,"ch":0.91},{"t":"2026-06-11","o":207.34,"h":210.46,"l":206.87,"c":209.75,"a":208.158115,"v":16751764.999999998,"ch":1.56},{"t":"2026-06-10","o":208.53,"h":209.93,"l":206.45,"c":206.53,"a":204.962553,"v":11015832,"ch":-1.27},{"t":"2026-06-09","o":208.64,"h":210.36,"l":205.74,"c":209.19,"a":207.602365,"v":17170259,"ch":0.76},{"t":"2026-06-08","o":208.635,"h":209.08,"l":207.45,"c":207.61,"a":206.034356,"v":7771400,"ch":-0.11},{"t":"2026-06-05","o":209.87,"h":210.36,"l":207.29,"c":207.83,"a":206.252686,"v":10969781,"ch":-1.42},{"t":"2026-06-04","o":210.015,"h":210.945,"l":209.74,"c":210.83,"a":209.229918,"v":10142782,"ch":0.76},{"t":"2026-06-03","o":209.43,"h":209.805,"l":208.84,"c":209.25,"a":207.661909,"v":9765237,"ch":-0.38},{"t":"2026-06-02","o":209.105,"h":210.115,"l":208.78,"c":210.04,"a":208.445914,"v":8103008.000000001,"ch":0.4},{"t":"2026-06-01","o":208.05,"h":209.77,"l":207.79,"c":209.21,"a":207.622213,"v":8484916,"ch":0.18},{"t":"2026-05-29","o":208.745,"h":209.32,"l":208.21,"c":208.83,"a":207.245097,"v":8578074,"ch":0.28},{"t":"2026-05-28","o":207.38,"h":208.89,"l":206.64,"c":208.25,"a":206.669499,"v":6645549,"ch":0.37},{"t":"2026-05-27","o":208.05,"h":208.73,"l":207.34,"c":207.49,"a":205.915267,"v":9746458,"ch":-0.07},{"t":"2026-05-26","o":207.83,"h":208.18,"l":206.93,"c":207.64,"a":206.064128,"v":10318471,"ch":0.51},{"t":"2026-05-22","o":205.73,"h":206.97,"l":205.52,"c":206.58,"a":205.012173,"v":11151485,"ch":0.91},{"t":"2026-05-21","o":202.94,"h":204.9,"l":201.81,"c":204.71,"a":203.156365,"v":11504237,"ch":0.43},{"t":"2026-05-20","o":201.98,"h":203.99,"l":200.7,"c":203.83,"a":202.283044,"v":18985494,"ch":1.1},{"t":"2026-05-19","o":201.98,"h":202.638,"l":200.91,"c":201.62,"a":200.089817,"v":10548898,"ch":-0.58},{"t":"2026-05-18","o":201.88,"h":203.28,"l":201.455,"c":202.8,"a":201.260861,"v":13792400,"ch":0.62},{"t":"2026-05-15","o":202.6,"h":202.92,"l":201.45,"c":201.56,"a":200.030272,"v":8957437,"ch":-1.03},{"t":"2026-05-14","o":203.46,"h":204.51,"l":203.035,"c":203.66,"a":202.114334,"v":9841805,"ch":0.36},{"t":"2026-05-13","o":203.68,"h":203.68,"l":202.335,"c":202.92,"a":201.379951,"v":7388858,"ch":-0.44},{"t":"2026-05-12","o":203.73,"h":204.09,"l":202.17,"c":203.81,"a":202.263196,"v":9576182,"ch":-0.09},{"t":"2026-05-11","o":204.46,"h":204.815,"l":203.635,"c":203.99,"a":202.44183,"v":7428684,"ch":-0.05},{"t":"2026-05-08","o":204.445,"h":204.58,"l":203.185,"c":204.1,"a":202.550995,"v":8492457,"ch":0.28},{"t":"2026-05-07","o":204.96,"h":205.53,"l":202.945,"c":203.54,"a":201.995245,"v":10151386,"ch":-0.64},{"t":"2026-05-06","o":204.58,"h":205.51,"l":204.06,"c":204.85,"a":203.295303,"v":10908246,"ch":0.79},{"t":"2026-05-05","o":202.28,"h":203.78,"l":201.62,"c":203.24,"a":201.697522,"v":6565952,"ch":0.79},{"t":"2026-05-04","o":202.37,"h":203.575,"l":201.23,"c":201.64,"a":200.109665,"v":9495156,"ch":-0.58},{"t":"2026-05-01","o":204.01,"h":204.31,"l":202.785,"c":202.82,"a":201.28071,"v":13811317,"ch":-0.3},{"t":"2026-04-30","o":200.54,"h":203.55,"l":200.2,"c":203.44,"a":201.896004,"v":9591167,"ch":1.51},{"t":"2026-04-29","o":200.79,"h":201.27,"l":199.7,"c":200.41,"a":198.889,"v":8269239.000000001,"ch":-0.17},{"t":"2026-04-28","o":201.79,"h":202.275,"l":200.155,"c":200.76,"a":199.236344,"v":6560192,"ch":-0.51},{"t":"2026-04-27","o":201.97,"h":202.94,"l":201.68,"c":201.79,"a":200.258527,"v":6866750,"ch":-0.12},{"t":"2026-04-24","o":202.58,"h":202.94,"l":201.65,"c":202.03,"a":200.496705,"v":8816787,"ch":-0.21},{"t":"2026-04-23","o":202.435,"h":202.935,"l":200.38,"c":202.45,"a":200.913518,"v":10703904,"ch":0},{"t":"2026-04-22","o":203.78,"h":204.19,"l":201.94,"c":202.46,"a":200.923442,"v":7198107,"ch":-0.04},{"t":"2026-04-21","o":204.27,"h":205.18,"l":202.21,"c":202.55,"a":201.012759,"v":8702434,"ch":-0.61},{"t":"2026-04-20","o":202.69,"h":203.93,"l":202.67,"c":203.8,"a":202.253272,"v":6061835,"ch":0.32},{"t":"2026-04-17","o":201.69,"h":204.078,"l":201.625,"c":203.16,"a":201.618129,"v":10807229,"ch":1.26},{"t":"2026-04-16","o":200.095,"h":201.08,"l":199.911,"c":200.64,"a":199.117255,"v":9802718,"ch":0.46},{"t":"2026-04-15","o":199.73,"h":200.2,"l":198.93,"c":199.73,"a":198.214161,"v":8666833,"ch":0.04},{"t":"2026-04-14","o":199.09,"h":200.03,"l":198.53,"c":199.66,"a":198.144692,"v":10283907,"ch":0.42},{"t":"2026-04-13","o":196.23,"h":198.93,"l":195.95,"c":198.83,"a":197.320991,"v":5789333,"ch":1.11},{"t":"2026-04-10","o":198.25,"h":198.43,"l":196.33,"c":196.65,"a":195.157536,"v":6702326,"ch":-0.72},{"t":"2026-04-09","o":197.24,"h":198.73,"l":196.8,"c":198.08,"a":196.576683,"v":7321052,"ch":0.06},{"t":"2026-04-08","o":197.3,"h":198.3,"l":196.92,"c":197.96,"a":196.457594,"v":11173861,"ch":2.31},{"t":"2026-04-07","o":193.34,"h":194.015,"l":192.4,"c":193.49,"a":192.021519,"v":8382709.999999999,"ch":-0.22},{"t":"2026-04-06","o":192.95,"h":194.02,"l":192.55,"c":193.92,"a":192.448256,"v":4600363,"ch":0.43},{"t":"2026-04-02","o":190.55,"h":194.3,"l":190.21,"c":193.09,"a":191.624555,"v":10796617,"ch":0.29},{"t":"2026-04-01","o":192.54,"h":193.47,"l":192.18,"c":192.54,"a":191.078729,"v":17589177,"ch":0.32},{"t":"2026-03-31","o":190.02,"h":192.64,"l":188.73,"c":191.92,"a":190.463434,"v":19696546,"ch":2.05},{"t":"2026-03-30","o":190.16,"h":190.36,"l":187.364,"c":188.07,"a":186.642654,"v":10947437,"ch":-0.21},{"t":"2026-03-27","o":190.43,"h":190.69,"l":188.03,"c":188.46,"a":187.029694,"v":13998820,"ch":-1.37},{"t":"2026-03-26","o":191.71,"h":193.5,"l":190.84,"c":191.08,"a":189.62981,"v":17145726,"ch":-0.92},{"t":"2026-03-25","o":193.46,"h":194.15,"l":191.34,"c":192.85,"a":191.386376,"v":14017270,"ch":0.48},{"t":"2026-03-24","o":190.52,"h":192.97,"l":190.08,"c":191.92,"a":190.463434,"v":15258474,"ch":0.12},{"t":"2026-03-23","o":192.5,"h":194.05,"l":191.44,"c":191.69,"a":190.23518,"v":15965461,"ch":1.07},{"t":"2026-03-20","o":193.03,"h":193.42,"l":189.5,"c":190.48,"a":188.229012,"v":15312129,"ch":-1.47},{"t":"2026-03-19","o":192.26,"h":194.47,"l":191.9,"c":193.32,"a":191.035451,"v":17371146,"ch":-0.08},{"t":"2026-03-18","o":195.15,"h":195.64,"l":193.39,"c":193.47,"a":191.183678,"v":12514628,"ch":-1.32},{"t":"2026-03-17","o":196.305,"h":197.25,"l":195.91,"c":196.05,"a":193.733189,"v":10977465,"ch":0.56},{"t":"2026-03-16","o":195.25,"h":196.19,"l":194.59,"c":194.96,"a":192.65607,"v":12128792,"ch":0.74},{"t":"2026-03-13","o":195.02,"h":195.68,"l":193.29,"c":193.52,"a":191.233087,"v":13023239,"ch":-0.01},{"t":"2026-03-12","o":194.865,"h":196.01,"l":193.505,"c":193.53,"a":191.242969,"v":24793803,"ch":-1.55},{"t":"2026-03-11","o":197.01,"h":197.375,"l":195.675,"c":196.57,"a":194.247044,"v":16891160,"ch":-0.33},{"t":"2026-03-10","o":198.44,"h":199.575,"l":196.85,"c":197.22,"a":194.889363,"v":19304344,"ch":-0.75},{"t":"2026-03-09","o":196.28,"h":199.25,"l":193.97,"c":198.71,"a":196.361755,"v":26828158,"ch":0.28},{"t":"2026-03-06","o":198.44,"h":198.77,"l":196.52,"c":198.15,"a":195.808372,"v":23634421,"ch":-1.19},{"t":"2026-03-05","o":201.79,"h":202.71,"l":199.46,"c":200.54,"a":198.170129,"v":23149586,"ch":-1.16},{"t":"2026-03-04","o":202.7,"h":203.345,"l":201.415,"c":202.89,"a":200.492358,"v":16696748,"ch":0.4},{"t":"2026-03-03","o":201.045,"h":203.03,"l":198.545,"c":202.08,"a":199.69193,"v":37315668,"ch":-1.23},{"t":"2026-03-02","o":203.34,"h":205.24,"l":202.84,"c":204.59,"a":202.172268,"v":22037025,"ch":-0.19},{"t":"2026-02-27","o":203.37,"h":205.08,"l":202.91,"c":204.97,"a":202.547777,"v":16234485,"ch":0.12},{"t":"2026-02-26","o":204.12,"h":205.03,"l":203.175,"c":204.73,"a":202.310613,"v":23866158,"ch":0.56},{"t":"2026-02-25","o":204.095,"h":204.14,"l":202.25,"c":203.58,"a":201.174204,"v":16772402,"ch":0.06},{"t":"2026-02-24","o":201.88,"h":203.705,"l":201.79,"c":203.46,"a":201.055622,"v":19725013,"ch":0.8},{"t":"2026-02-23","o":203.38,"h":204.08,"l":201.045,"c":201.85,"a":199.464648,"v":16437657.000000002,"ch":-1.1},{"t":"2026-02-20","o":202.5,"h":204.78,"l":202.34,"c":204.09,"a":201.678177,"v":27280232,"ch":0.47},{"t":"2026-02-19","o":203.085,"h":203.61,"l":201.93,"c":203.14,"a":200.739403,"v":15448173,"ch":-0.21},{"t":"2026-02-18","o":202.83,"h":204.22,"l":202.25,"c":203.57,"a":201.164322,"v":20934090,"ch":0.52},{"t":"2026-02-17","o":203.075,"h":203.98,"l":200.845,"c":202.52,"a":200.12673,"v":29787319,"ch":-0.17},{"t":"2026-02-13","o":201.2,"h":203.82,"l":200.43,"c":202.87,"a":200.472594,"v":29358482,"ch":1.04},{"t":"2026-02-12","o":204.27,"h":205.24,"l":200.39,"c":200.79,"a":198.417174,"v":38641113,"ch":-1.31},{"t":"2026-02-11","o":203.89,"h":204.17,"l":202.53,"c":203.46,"a":201.055622,"v":18897228,"ch":0.18},{"t":"2026-02-10","o":202.545,"h":203.86,"l":202.47,"c":203.1,"a":200.699876,"v":16784291,"ch":0.36},{"t":"2026-02-09","o":201.61,"h":202.82,"l":200.985,"c":202.38,"a":199.988384,"v":14600888,"ch":0.06},{"t":"2026-02-06","o":200.065,"h":202.49,"l":199.9,"c":202.26,"a":199.869803,"v":26921597,"ch":1.86},{"t":"2026-02-05","o":199.64,"h":200.039,"l":198.115,"c":198.56,"a":196.213527,"v":36587449,"ch":-0.87},{"t":"2026-02-04","o":199.22,"h":200.95,"l":199.12,"c":200.3,"a":197.932965,"v":31319228,"ch":0.87},{"t":"2026-02-03","o":198.73,"h":200.08,"l":196.98,"c":198.57,"a":196.223409,"v":28998511,"ch":-0.27},{"t":"2026-02-02","o":197.69,"h":199.33,"l":197.15,"c":199.1,"a":196.747146,"v":14618556,"ch":0.51},{"t":"2026-01-30","o":198.01,"h":198.73,"l":196.245,"c":198.08,"a":195.7392,"v":25403203,"ch":-0.22},{"t":"2026-01-29","o":199.18,"h":199.9,"l":197.14,"c":198.52,"a":196.174,"v":23925906,"ch":0.13},{"t":"2026-01-28","o":198.92,"h":199.48,"l":197.905,"c":198.26,"a":195.917072,"v":20805899,"ch":-0.34},{"t":"2026-01-27","o":199.17,"h":199.42,"l":198.58,"c":198.93,"a":196.579155,"v":10553578,"ch":-0.16},{"t":"2026-01-26","o":199.22,"h":199.79,"l":198.945,"c":199.24,"a":196.885491,"v":13080468,"ch":0.24},{"t":"2026-01-23","o":199.29,"h":199.47,"l":198.027,"c":198.77,"a":196.421045,"v":13501001,"ch":-0.45},{"t":"2026-01-22","o":200.1,"h":200.78,"l":199.46,"c":199.66,"a":197.300528,"v":17094614,"ch":0.13},{"t":"2026-01-21","o":197.18,"h":199.887,"l":197.11,"c":199.4,"a":197.0436,"v":19619085,"ch":1.69},{"t":"2026-01-20","o":196.87,"h":197.905,"l":195.78,"c":196.08,"a":193.762834,"v":21111267,"ch":-1.49},{"t":"2026-01-16","o":199.3,"h":199.78,"l":198.7,"c":199.05,"a":196.697737,"v":13914174,"ch":-0.26},{"t":"2026-01-15","o":199.32,"h":200.105,"l":198.745,"c":199.56,"a":197.20171,"v":20666041,"ch":0.44},{"t":"2026-01-14","o":197.475,"h":198.68,"l":197.44,"c":198.68,"a":196.332109,"v":24857570,"ch":0.46},{"t":"2026-01-13","o":198.13,"h":198.4,"l":197.11,"c":197.78,"a":195.442745,"v":18149456,"ch":0},{"t":"2026-01-12","o":197.08,"h":197.88,"l":196.575,"c":197.78,"a":195.442745,"v":12469897,"ch":0.09},{"t":"2026-01-09","o":197,"h":198.069,"l":196.63,"c":197.6,"a":195.264872,"v":14223315,"ch":0.58},{"t":"2026-01-08","o":194.36,"h":196.97,"l":194.17,"c":196.46,"a":194.138344,"v":21391924,"ch":0.86},{"t":"2026-01-07","o":197.155,"h":197.48,"l":194.665,"c":194.79,"a":192.488079,"v":19819121,"ch":-1.12},{"t":"2026-01-06","o":194.43,"h":197.249,"l":194.405,"c":197,"a":194.671962,"v":18100787,"ch":1.21},{"t":"2026-01-05","o":193.01,"h":195.236,"l":192.835,"c":194.65,"a":192.349733,"v":17526277,"ch":0.93},{"t":"2026-01-02","o":192.21,"h":193.29,"l":191.035,"c":192.86,"a":190.580887,"v":13722656,"ch":0.68},{"t":"2025-12-31","o":193.16,"h":193.16,"l":191.515,"c":191.56,"a":189.296249,"v":12684529,"ch":-0.85},{"t":"2025-12-30","o":193.54,"h":193.75,"l":193.16,"c":193.21,"a":190.926751,"v":5089338,"ch":-0.16},{"t":"2025-12-29","o":193.61,"h":194.06,"l":193.13,"c":193.52,"a":191.233087,"v":7381032,"ch":-0.17},{"t":"2025-12-26","o":193.8,"h":193.93,"l":193.17,"c":193.84,"a":191.549306,"v":9570692,"ch":0.03},{"t":"2025-12-24","o":193.17,"h":194.105,"l":193,"c":193.79,"a":191.499896,"v":4193194,"ch":0.36},{"t":"2025-12-23","o":193.34,"h":193.66,"l":192.725,"c":193.09,"a":190.808169,"v":6423023,"ch":-0.23},{"t":"2025-12-22","o":192.61,"h":193.725,"l":192.42,"c":193.54,"a":191.252851,"v":8322341,"ch":0.74},{"t":"2025-12-19","o":192.24,"h":193.52,"l":192.07,"c":192.88,"a":189.845985,"v":13708069,"ch":0.36},{"t":"2025-12-18","o":192.92,"h":193.76,"l":191.81,"c":192.18,"a":189.156996,"v":18124157,"ch":0.21},{"t":"2025-12-17","o":192.45,"h":193.61,"l":191.54,"c":191.77,"a":188.753445,"v":13546073,"ch":-0.27},{"t":"2025-12-16","o":193.77,"h":193.96,"l":191.59,"c":192.29,"a":189.265266,"v":16005769.999999998,"ch":-0.7},{"t":"2025-12-15","o":194.51,"h":194.57,"l":192.91,"c":193.65,"a":190.603873,"v":26605882,"ch":0.12},{"t":"2025-12-12","o":195.33,"h":195.465,"l":193.055,"c":193.41,"a":190.367648,"v":26817080,"ch":-0.68},{"t":"2025-12-11","o":193.02,"h":194.878,"l":193,"c":194.73,"a":191.666885,"v":17852740,"ch":0.81},{"t":"2025-12-10","o":190.76,"h":193.6,"l":190.61,"c":193.17,"a":190.131423,"v":17968602,"ch":1.41},{"t":"2025-12-09","o":190.71,"h":191.69,"l":190.42,"c":190.49,"a":187.49358,"v":7896667,"ch":-0.19},{"t":"2025-12-08","o":192.235,"h":192.27,"l":190.67,"c":190.85,"a":187.847917,"v":8686117,"ch":-0.6},{"t":"2025-12-05","o":191.82,"h":192.81,"l":191.585,"c":192,"a":188.979828,"v":12887433,"ch":0.23},{"t":"2025-12-04","o":191.48,"h":192.06,"l":191.005,"c":191.55,"a":188.536906,"v":11086989,"ch":0.03},{"t":"2025-12-03","o":190.27,"h":191.62,"l":190.25,"c":191.49,"a":188.47785,"v":13577000,"ch":0.76},{"t":"2025-12-02","o":190.74,"h":190.745,"l":189.53,"c":190.04,"a":187.050659,"v":11714181,"ch":-0.09},{"t":"2025-12-01","o":190.34,"h":191.646,"l":190.115,"c":190.22,"a":187.227827,"v":13035230,"ch":-0.68},{"t":"2025-11-28","o":190.71,"h":191.83,"l":190.56,"c":191.53,"a":188.517221,"v":5185484,"ch":0.54},{"t":"2025-11-26","o":189.4,"h":191.16,"l":189.31,"c":190.5,"a":187.503423,"v":14643834,"ch":0.7},{"t":"2025-11-25","o":186.98,"h":189.53,"l":186.895,"c":189.18,"a":186.204186,"v":22726531,"ch":1.42},{"t":"2025-11-24","o":186.19,"h":187.155,"l":185.28,"c":186.53,"a":183.595871,"v":15833469,"ch":0.41},{"t":"2025-11-21","o":183.21,"h":186.81,"l":182.81,"c":185.76,"a":182.837983,"v":57508451,"ch":1.97},{"t":"2025-11-20","o":186.24,"h":186.78,"l":182.11,"c":182.18,"a":179.314297,"v":45169796,"ch":-1.22},{"t":"2025-11-19","o":184.86,"h":185.36,"l":183.67,"c":184.43,"a":181.528904,"v":21903491,"ch":-0.3},{"t":"2025-11-18","o":184.335,"h":186.045,"l":183.86,"c":184.99,"a":182.080095,"v":39684902,"ch":0.06},{"t":"2025-11-17","o":187.115,"h":187.51,"l":184.345,"c":184.88,"a":181.971826,"v":24821278,"ch":-1.31},{"t":"2025-11-14","o":187.12,"h":188.46,"l":186.53,"c":187.34,"a":184.39313,"v":31184420,"ch":-0.37},{"t":"2025-11-13","o":189.64,"h":190.33,"l":187.72,"c":188.03,"a":185.072276,"v":23906596,"ch":-1.13},{"t":"2025-11-12","o":189.94,"h":190.93,"l":189.94,"c":190.18,"a":187.188456,"v":17683763,"ch":0.24},{"t":"2025-11-11","o":188.87,"h":190.22,"l":188.75,"c":189.73,"a":186.745535,"v":11465572,"ch":0.58},{"t":"2025-11-10","o":188.28,"h":189.01,"l":187.06,"c":188.64,"a":185.672681,"v":15983350,"ch":0.58},{"t":"2025-11-07","o":185.67,"h":187.64,"l":185.35,"c":187.56,"a":184.609669,"v":24166742,"ch":0.84},{"t":"2025-11-06","o":187.14,"h":187.94,"l":185.63,"c":186,"a":183.074208,"v":19140759,"ch":-0.7},{"t":"2025-11-05","o":186.18,"h":187.98,"l":186.02,"c":187.32,"a":184.373444,"v":15322561,"ch":0.59},{"t":"2025-11-04","o":186.2,"h":186.96,"l":185.74,"c":186.23,"a":183.30059,"v":15934285,"ch":-0.66}]}