{"status":200,"data":[{"t":"2026-11-03","o":170.71,"h":172.4,"l":170.34,"c":171.32,"v":9911183,"a":171.32,"ch":0.95},{"t":"2026-11-02","o":169.04,"h":171.03,"l":168.74,"c":169.71,"a":169.71,"v":9280931,"ch":1.38},{"t":"2026-10-30","o":169.04,"h":170.19,"l":166.66,"c":167.4,"a":167.4,"v":10797886,"ch":-1.6},{"t":"2026-10-29","o":167.62,"h":170.375,"l":167.45,"c":170.13,"a":170.13,"v":7786071,"ch":0.97},{"t":"2026-10-28","o":168.95,"h":169.285,"l":167.29,"c":168.49,"a":168.49,"v":8340719,"ch":0.34},{"t":"2026-10-27","o":167.85,"h":168.21,"l":166.93,"c":167.92,"a":167.92,"v":6284581,"ch":0.57},{"t":"2026-10-26","o":165.52,"h":167.26,"l":165.44,"c":166.96,"a":166.96,"v":6706707,"ch":1.42},{"t":"2026-10-23","o":165.01,"h":165.31,"l":162.97,"c":164.62,"a":164.62,"v":7239786,"ch":-1.27},{"t":"2026-10-22","o":166.9,"h":167.36,"l":164.77,"c":166.73,"a":166.73,"v":10755427,"ch":-0.94},{"t":"2026-10-21","o":168.33,"h":168.89,"l":167.39,"c":168.31,"a":168.31,"v":7357589,"ch":0.91},{"t":"2026-10-20","o":165.75,"h":168.16,"l":164.96,"c":166.8,"a":166.8,"v":9612780,"ch":0.07},{"t":"2026-10-19","o":168.38,"h":168.48,"l":166.53,"c":166.68,"a":166.68,"v":5998578,"ch":-0.64},{"t":"2026-10-16","o":168.23,"h":169.755,"l":167.09,"c":167.76,"a":167.76,"v":9293999,"ch":-0.08},{"t":"2026-10-15","o":166.6,"h":167.95,"l":164.66,"c":167.89,"a":167.89,"v":7543376,"ch":0.51},{"t":"2026-10-14","o":167.8,"h":168.67,"l":165.69,"c":167.04,"a":167.04,"v":10818547,"ch":-0.97},{"t":"2026-10-13","o":168.74,"h":168.93,"l":166.56,"c":168.67,"a":168.67,"v":7272520,"ch":-0.28},{"t":"2026-10-12","o":169.02,"h":170.06,"l":168.83,"c":169.15,"a":169.15,"v":3648302,"ch":-0.06},{"t":"2026-10-09","o":168.71,"h":169.5,"l":167.905,"c":169.25,"a":169.25,"v":3835987,"ch":0.5},{"t":"2026-10-08","o":166.92,"h":168.66,"l":166.58,"c":168.4,"a":168.4,"v":8972799,"ch":0.33},{"t":"2026-10-07","o":169.7,"h":170.206,"l":167.23,"c":167.84,"a":167.84,"v":8148215,"ch":-2.18},{"t":"2026-10-06","o":170.7,"h":172.34,"l":170.26,"c":171.58,"a":171.58,"v":5730392,"ch":0.87},{"t":"2026-10-05","o":169.64,"h":170.83,"l":168.15,"c":170.1,"a":170.1,"v":6216162,"ch":0.09},{"t":"2026-10-02","o":170.2,"h":171,"l":168.81,"c":169.95,"a":169.95,"v":6115266,"ch":0.78},{"t":"2026-10-01","o":167.14,"h":169.005,"l":166.18,"c":168.64,"a":168.64,"v":9314728,"ch":0.99},{"t":"2026-09-30","o":169.57,"h":169.79,"l":166.93,"c":166.98,"a":166.98,"v":7491202,"ch":-1.27},{"t":"2026-09-29","o":169.12,"h":170.48,"l":168.25,"c":169.13,"a":169.13,"v":6577068,"ch":0.21},{"t":"2026-09-28","o":169.36,"h":169.94,"l":167.94,"c":168.78,"a":168.78,"v":7721138,"ch":-0.97},{"t":"2026-09-25","o":169.53,"h":171.03,"l":169.03,"c":170.43,"a":170.43,"v":7280522,"ch":0.95},{"t":"2026-09-24","o":168.75,"h":170.045,"l":168.245,"c":168.83,"a":168.83,"v":8519509,"ch":-0.75},{"t":"2026-09-23","o":169.71,"h":171.13,"l":169.58,"c":170.1,"a":170.1,"v":7995616,"ch":-0.1},{"t":"2026-09-22","o":170.68,"h":170.71,"l":169.13,"c":170.27,"a":170.27,"v":7147580,"ch":0.17},{"t":"2026-09-21","o":170.36,"h":170.69,"l":168.56,"c":169.98,"a":169.98,"v":8548981,"ch":0.4},{"t":"2026-09-18","o":169,"h":169.92,"l":168.48,"c":169.75,"a":169.29503,"v":8563436,"ch":0.44},{"t":"2026-09-17","o":171.51,"h":171.51,"l":168.66,"c":169.01,"a":168.557013,"v":5851448,"ch":0.18},{"t":"2026-09-16","o":169.61,"h":170.68,"l":167.49,"c":168.71,"a":168.257817,"v":8915209,"ch":-0.08},{"t":"2026-09-15","o":170.47,"h":171.03,"l":168.42,"c":168.85,"a":168.397442,"v":8890427,"ch":-0.64},{"t":"2026-09-14","o":168.67,"h":170.135,"l":168.34,"c":169.93,"a":169.474548,"v":7360025,"ch":-1.42},{"t":"2026-09-11","o":172.45,"h":172.915,"l":171.87,"c":172.37,"a":171.908008,"v":5577302,"ch":1.07},{"t":"2026-09-10","o":170.83,"h":171.68,"l":170,"c":170.55,"a":170.092886,"v":7830393,"ch":-0.72},{"t":"2026-09-09","o":173.53,"h":174.16,"l":171.71,"c":171.79,"a":171.329562,"v":6411912,"ch":-1.51},{"t":"2026-09-08","o":175.14,"h":175.71,"l":174.27,"c":174.42,"a":173.952513,"v":6225467,"ch":-0.48},{"t":"2026-09-04","o":174.34,"h":175.775,"l":174.1,"c":175.27,"a":174.800235,"v":5841947,"ch":0.41},{"t":"2026-09-03","o":173.76,"h":174.56,"l":172.02,"c":174.56,"a":174.092138,"v":8340646,"ch":1.03},{"t":"2026-09-02","o":173.34,"h":173.34,"l":171.615,"c":172.78,"a":172.316909,"v":10831020,"ch":0.03},{"t":"2026-09-01","o":174.34,"h":175.44,"l":172.145,"c":172.73,"a":172.267043,"v":9143082,"ch":-1.37},{"t":"2026-08-31","o":176.09,"h":176.255,"l":174.73,"c":175.13,"a":174.66061,"v":7362271,"ch":-1.13},{"t":"2026-08-28","o":179.44,"h":179.52,"l":176.65,"c":177.14,"a":176.665223,"v":8235619,"ch":-0.93},{"t":"2026-08-27","o":180.47,"h":180.49,"l":178.18,"c":178.8,"a":178.320774,"v":5464909,"ch":-0.85},{"t":"2026-08-26","o":178.9,"h":180.9,"l":178.9,"c":180.34,"a":179.856646,"v":8142607.999999999,"ch":1.09},{"t":"2026-08-25","o":180.76,"h":180.96,"l":178.16,"c":178.4,"a":177.921846,"v":6567070,"ch":-0.34},{"t":"2026-08-24","o":180.09,"h":180.3,"l":178.355,"c":179,"a":178.520238,"v":5242909,"ch":-0.69},{"t":"2026-08-21","o":180.95,"h":181.24,"l":179.79,"c":180.25,"a":179.766888,"v":5471243,"ch":0.27},{"t":"2026-08-20","o":181.01,"h":182.03,"l":179.55,"c":179.77,"a":179.288174,"v":6497823,"ch":-1.2},{"t":"2026-08-19","o":184.24,"h":184.62,"l":181.72,"c":181.95,"a":181.462331,"v":8312134,"ch":-0.88},{"t":"2026-08-18","o":185.21,"h":185.575,"l":183.505,"c":183.57,"a":183.077989,"v":4646776,"ch":-1.48},{"t":"2026-08-17","o":186.39,"h":187.39,"l":186.18,"c":186.32,"a":185.820619,"v":5363153,"ch":-0.1},{"t":"2026-08-14","o":186.18,"h":186.88,"l":185.6,"c":186.51,"a":186.010109,"v":3590373,"ch":0.39},{"t":"2026-08-13","o":186.48,"h":186.67,"l":184.74,"c":185.79,"a":185.292039,"v":4942559,"ch":-0.05},{"t":"2026-08-12","o":187.17,"h":187.41,"l":185.15,"c":185.88,"a":185.381798,"v":4052141,"ch":0.1},{"t":"2026-08-11","o":185.08,"h":187.26,"l":185.03,"c":185.7,"a":185.20228,"v":4893903,"ch":0.6},{"t":"2026-08-10","o":185.93,"h":185.93,"l":184.37,"c":184.6,"a":184.105229,"v":3438696,"ch":-0.31},{"t":"2026-08-07","o":185.45,"h":185.87,"l":183.99,"c":185.18,"a":184.683674,"v":6170231,"ch":0.23},{"t":"2026-08-06","o":186.7,"h":187.46,"l":184.5,"c":184.76,"a":184.2648,"v":5520599,"ch":-0.85},{"t":"2026-08-05","o":186.58,"h":188.19,"l":185.99,"c":186.35,"a":185.850538,"v":5641064,"ch":-0.03},{"t":"2026-08-04","o":185.64,"h":186.87,"l":183.28,"c":186.4,"a":185.900404,"v":10497957,"ch":1.77},{"t":"2026-08-03","o":180.46,"h":183.347,"l":180.1,"c":183.16,"a":182.669088,"v":8814029,"ch":1.85},{"t":"2026-07-31","o":180.5,"h":180.924,"l":177.89,"c":179.84,"a":179.357986,"v":7206270,"ch":0.81},{"t":"2026-07-30","o":178.93,"h":179.1,"l":175.96,"c":178.39,"a":177.911873,"v":7368172,"ch":0.98},{"t":"2026-07-29","o":181,"h":181.44,"l":176.35,"c":176.66,"a":176.18651,"v":9507073,"ch":-3.19},{"t":"2026-07-28","o":182.63,"h":182.95,"l":181.44,"c":182.49,"a":182.000884,"v":5708678,"ch":-0.39},{"t":"2026-07-27","o":183.62,"h":184.42,"l":180.84,"c":183.2,"a":182.708981,"v":6195737,"ch":0.3},{"t":"2026-07-24","o":181.92,"h":183.9,"l":181.74,"c":182.66,"a":182.170428,"v":5507718,"ch":0.4},{"t":"2026-07-23","o":179.09,"h":182.98,"l":179.09,"c":181.94,"a":181.452358,"v":8556033,"ch":1.73},{"t":"2026-07-22","o":178.2,"h":179.84,"l":178.14,"c":178.85,"a":178.37064,"v":4350196,"ch":0.11},{"t":"2026-07-21","o":179.51,"h":179.94,"l":177.76,"c":178.66,"a":178.181149,"v":4836072,"ch":0.3},{"t":"2026-07-20","o":180.61,"h":181.265,"l":177.59,"c":178.12,"a":177.642596,"v":6044619,"ch":-0.72},{"t":"2026-07-17","o":178.26,"h":181.46,"l":177.6,"c":179.41,"a":178.929139,"v":8061743,"ch":-0.41},{"t":"2026-07-16","o":178.79,"h":180.56,"l":178.55,"c":180.15,"a":179.667156,"v":6093169,"ch":0.05},{"t":"2026-07-15","o":180.78,"h":181.02,"l":177.78,"c":180.06,"a":179.577397,"v":7491727,"ch":-0.22},{"t":"2026-07-14","o":181.67,"h":182.51,"l":179.86,"c":180.45,"a":179.966351,"v":6672878,"ch":0.04},{"t":"2026-07-13","o":181.52,"h":182.18,"l":179.8,"c":180.37,"a":179.886566,"v":5384899,"ch":-0.85},{"t":"2026-07-10","o":181.15,"h":182.58,"l":180.16,"c":181.92,"a":181.432412,"v":5315828,"ch":0.45},{"t":"2026-07-09","o":182.43,"h":182.75,"l":180.73,"c":181.11,"a":180.624583,"v":5381864,"ch":0.38},{"t":"2026-07-08","o":180.76,"h":181.89,"l":179.08,"c":180.42,"a":179.936432,"v":7333324,"ch":-1.07},{"t":"2026-07-07","o":184.535,"h":184.92,"l":180.66,"c":182.38,"a":181.891179,"v":7721520,"ch":-1.71},{"t":"2026-07-06","o":184.7,"h":186.445,"l":184.7,"c":185.56,"a":185.062655,"v":6701926,"ch":0.9},{"t":"2026-07-02","o":184.71,"h":185.48,"l":181.91,"c":183.91,"a":183.417078,"v":6535995,"ch":0.3},{"t":"2026-07-01","o":184.37,"h":185.65,"l":182.72,"c":183.36,"a":182.868552,"v":8112773.000000001,"ch":-1.01},{"t":"2026-06-30","o":183.32,"h":185.45,"l":182.7,"c":185.23,"a":184.73354,"v":6530882,"ch":1.35},{"t":"2026-06-29","o":181.51,"h":183.58,"l":181.35,"c":182.76,"a":182.27016,"v":7860473,"ch":0.86},{"t":"2026-06-26","o":182.64,"h":183.07,"l":180.91,"c":181.2,"a":180.714341,"v":8856194,"ch":-1.59},{"t":"2026-06-25","o":182.24,"h":186.09,"l":182.055,"c":184.12,"a":183.626515,"v":7869172,"ch":2.17},{"t":"2026-06-24","o":179.07,"h":181.89,"l":178.34,"c":180.21,"a":179.726995,"v":7088938,"ch":1.16},{"t":"2026-06-23","o":179.16,"h":180.01,"l":177.23,"c":178.15,"a":177.672516,"v":8927800,"ch":-2.01},{"t":"2026-06-22","o":180.775,"h":182.28,"l":180.69,"c":181.8,"a":181.312733,"v":6669171,"ch":0.74},{"t":"2026-06-18","o":182.5,"h":182.92,"l":180.45,"c":180.91,"a":179.982215,"v":8059187,"ch":0.73},{"t":"2026-06-17","o":179.97,"h":182.33,"l":179.13,"c":179.6,"a":178.678933,"v":11053156,"ch":-0.14},{"t":"2026-06-16","o":179.58,"h":181.1,"l":179.31,"c":179.85,"a":178.927651,"v":8978384,"ch":0.65},{"t":"2026-06-15","o":178.8,"h":179.98,"l":178.51,"c":178.68,"a":177.763651,"v":7522146,"ch":1.42},{"t":"2026-06-12","o":176.02,"h":176.61,"l":174.63,"c":176.18,"a":175.276472,"v":6961639,"ch":0.59},{"t":"2026-06-11","o":171.28,"h":175.68,"l":170.99,"c":175.15,"a":174.251755,"v":11046111,"ch":3.24},{"t":"2026-06-10","o":174.57,"h":174.575,"l":169.45,"c":169.66,"a":168.78991,"v":13851882,"ch":-3.38},{"t":"2026-06-09","o":174.37,"h":176.59,"l":171.725,"c":175.6,"a":174.699447,"v":9457448,"ch":1.13},{"t":"2026-06-08","o":174.92,"h":175.33,"l":173.27,"c":173.63,"a":172.73955,"v":5372371,"ch":-0.32},{"t":"2026-06-05","o":175.61,"h":176.37,"l":173.475,"c":174.18,"a":173.286729,"v":8893424,"ch":-1.12},{"t":"2026-06-04","o":174.93,"h":176.48,"l":174.28,"c":176.16,"a":175.256575,"v":6670285,"ch":1.21},{"t":"2026-06-03","o":173.73,"h":176.103,"l":173.55,"c":174.05,"a":173.157396,"v":6900640,"ch":-0.08},{"t":"2026-06-02","o":172.94,"h":174.5,"l":172.37,"c":174.19,"a":173.29667799999999,"v":8663957,"ch":1.04},{"t":"2026-06-01","o":171.59,"h":172.86,"l":170.39,"c":172.4,"a":171.515858,"v":8235321.000000001,"ch":-0.42},{"t":"2026-05-29","o":173.57,"h":173.875,"l":172.37,"c":173.13,"a":172.242114,"v":7054759,"ch":-0.39},{"t":"2026-05-28","o":173.49,"h":174.71,"l":172.055,"c":173.8,"a":172.908678,"v":8670016,"ch":-0.29},{"t":"2026-05-27","o":174.54,"h":174.86,"l":173.47,"c":174.3,"a":173.406114,"v":7414198,"ch":0},{"t":"2026-05-26","o":173.19,"h":174.78,"l":172.871,"c":174.3,"a":173.406114,"v":6798426,"ch":1.47},{"t":"2026-05-22","o":171.75,"h":172.88,"l":170.416,"c":171.77,"a":170.889089,"v":6910533,"ch":0.73},{"t":"2026-05-21","o":169.81,"h":171.3,"l":168.91,"c":170.53,"a":169.655448,"v":8534983,"ch":-0.12},{"t":"2026-05-20","o":169.23,"h":171.48,"l":168.37,"c":170.73,"a":169.854422,"v":10524816,"ch":1.18},{"t":"2026-05-19","o":169.63,"h":170.18,"l":168.11,"c":168.74,"a":167.874628,"v":7503644,"ch":-1.18},{"t":"2026-05-18","o":171.56,"h":171.57,"l":169.5,"c":170.75,"a":169.87432,"v":8696027,"ch":-0.38},{"t":"2026-05-15","o":172.8,"h":172.8,"l":170.93,"c":171.4,"a":170.520986,"v":7826324,"ch":-1.78},{"t":"2026-05-14","o":174.17,"h":174.725,"l":172.84,"c":174.51,"a":173.615037,"v":7364444,"ch":0.51},{"t":"2026-05-13","o":174.24,"h":174.61,"l":172.52,"c":173.62,"a":172.729601,"v":6070834,"ch":-0.42},{"t":"2026-05-12","o":174.43,"h":174.79,"l":172.14,"c":174.35,"a":173.455857,"v":7468782,"ch":-0.39},{"t":"2026-05-11","o":173.24,"h":175.55,"l":172.88,"c":175.04,"a":174.142319,"v":6277196,"ch":1.06},{"t":"2026-05-08","o":175.15,"h":175.32,"l":173.09,"c":173.2,"a":172.311755,"v":5883790,"ch":-0.46},{"t":"2026-05-07","o":177.44,"h":177.72,"l":173.43,"c":174,"a":173.107652,"v":10627970,"ch":-1.62},{"t":"2026-05-06","o":175.28,"h":177.34,"l":174.25,"c":176.87,"a":175.962934,"v":10461344,"ch":2.59},{"t":"2026-05-05","o":172.15,"h":173.055,"l":171.2,"c":172.41,"a":171.525807,"v":6189421,"ch":0.84},{"t":"2026-05-04","o":172.5,"h":173.21,"l":170.66,"c":170.98,"a":170.10314,"v":7618505,"ch":-1.14},{"t":"2026-05-01","o":175.23,"h":175.43,"l":172.94,"c":172.96,"a":172.072986,"v":6800745,"ch":-0.93},{"t":"2026-04-30","o":171.49,"h":174.815,"l":171.14,"c":174.58,"a":173.684678,"v":12012115,"ch":2.74},{"t":"2026-04-29","o":171.25,"h":171.71,"l":169.23,"c":169.93,"a":169.058525,"v":9059904,"ch":-0.61},{"t":"2026-04-28","o":171.68,"h":171.86,"l":169.54,"c":170.98,"a":170.10314,"v":9000028,"ch":-0.89},{"t":"2026-04-27","o":172.51,"h":173.51,"l":171.52,"c":172.51,"a":171.625294,"v":6689528,"ch":0.02},{"t":"2026-04-24","o":173.97,"h":174.18,"l":171.96,"c":172.47,"a":171.585499,"v":7665349,"ch":-0.92},{"t":"2026-04-23","o":171.83,"h":174.785,"l":171.6,"c":174.07,"a":173.177293,"v":14418982,"ch":1.77},{"t":"2026-04-22","o":173.31,"h":173.92,"l":170.33,"c":171.04,"a":170.162832,"v":10595713,"ch":-0.23},{"t":"2026-04-21","o":173.53,"h":174.685,"l":170.93,"c":171.44,"a":170.560781,"v":8752877,"ch":-1.41},{"t":"2026-04-20","o":173.13,"h":173.975,"l":172.56,"c":173.9,"a":173.008165,"v":5735342,"ch":0.22},{"t":"2026-04-17","o":172.24,"h":175.13,"l":172.135,"c":173.51,"a":172.620165,"v":9529223,"ch":1.87},{"t":"2026-04-16","o":171.25,"h":172.06,"l":169.52,"c":170.33,"a":169.456474,"v":8629169,"ch":-0.5},{"t":"2026-04-15","o":173.11,"h":173.15,"l":170.08,"c":171.18,"a":170.302115,"v":13548327,"ch":-1.25},{"t":"2026-04-14","o":173.13,"h":174.04,"l":172.025,"c":173.35,"a":172.460986,"v":5490650,"ch":0.36},{"t":"2026-04-13","o":170.99,"h":172.78,"l":170.61,"c":172.73,"a":171.844165,"v":6814093,"ch":0.71},{"t":"2026-04-10","o":172.49,"h":172.7,"l":171.21,"c":171.52,"a":170.640371,"v":5169823,"ch":-0.39},{"t":"2026-04-09","o":169.88,"h":173.16,"l":169.8,"c":172.19,"a":171.306935,"v":8179966,"ch":1.03},{"t":"2026-04-08","o":169.6,"h":171.06,"l":169.11,"c":170.44,"a":169.56591,"v":12808578,"ch":3.75},{"t":"2026-04-07","o":163.65,"h":164.68,"l":162.8,"c":164.28,"a":163.437501,"v":10068187,"ch":-0.2},{"t":"2026-04-06","o":163.54,"h":164.64,"l":162.77,"c":164.61,"a":163.765808,"v":7105762,"ch":0.51},{"t":"2026-04-02","o":161.72,"h":165.74,"l":161.14,"c":163.77,"a":162.930116,"v":11097207,"ch":-0.4},{"t":"2026-04-01","o":163.485,"h":165.765,"l":163.27,"c":164.43,"a":163.586731,"v":17035339,"ch":1.67},{"t":"2026-03-31","o":158.7,"h":162.24,"l":158.05,"c":161.73,"a":160.900578,"v":15855947,"ch":3.27},{"t":"2026-03-30","o":160.55,"h":160.74,"l":156.08,"c":156.61,"a":155.806836,"v":17459632,"ch":-1.63},{"t":"2026-03-27","o":160.59,"h":161.29,"l":158.85,"c":159.2,"a":158.383553,"v":13923669,"ch":-1.28},{"t":"2026-03-26","o":163.73,"h":164.61,"l":161.09,"c":161.27,"a":160.442937,"v":15416447,"ch":-2.32},{"t":"2026-03-25","o":165.86,"h":166.32,"l":164.32,"c":165.1,"a":164.253295,"v":12205799,"ch":0.67},{"t":"2026-03-24","o":161.37,"h":164.56,"l":161.14,"c":164,"a":163.158937,"v":14110202,"ch":0.58},{"t":"2026-03-23","o":164.1,"h":166.18,"l":163.02,"c":163.05,"a":162.213809,"v":18508387,"ch":1.14},{"t":"2026-03-20","o":164.02,"h":164.65,"l":160.305,"c":161.67,"a":160.39,"v":19199317,"ch":-1.46},{"t":"2026-03-19","o":163.46,"h":164.985,"l":162.245,"c":164.06,"a":162.761078,"v":17990084,"ch":-0.68},{"t":"2026-03-18","o":166.17,"h":167.17,"l":165.06,"c":165.18,"a":163.87221,"v":11872795,"ch":-0.79},{"t":"2026-03-17","o":167.22,"h":167.555,"l":165.05,"c":166.5,"a":165.181759,"v":12772836,"ch":0.26},{"t":"2026-03-16","o":166.17,"h":167.14,"l":165.34,"c":166.06,"a":164.745243,"v":11091286,"ch":0.86},{"t":"2026-03-13","o":166.29,"h":166.82,"l":163.725,"c":164.65,"a":163.346406,"v":15836161,"ch":-0.36},{"t":"2026-03-12","o":167.98,"h":168.12,"l":165.155,"c":165.24,"a":163.931735,"v":15925578,"ch":-2.51},{"t":"2026-03-11","o":169.73,"h":170.32,"l":168.37,"c":169.49,"a":168.148086,"v":14287609,"ch":-0.31},{"t":"2026-03-10","o":170.67,"h":172.38,"l":169.815,"c":170.02,"a":168.67389,"v":16791064,"ch":-0.54},{"t":"2026-03-09","o":168.14,"h":171.4,"l":166.17,"c":170.94,"a":169.586606,"v":19492520,"ch":0.59},{"t":"2026-03-06","o":169.76,"h":170.66,"l":168.26,"c":169.94,"a":168.594524,"v":22680265,"ch":-1.23},{"t":"2026-03-05","o":174.81,"h":175.24,"l":170.21,"c":172.06,"a":170.697739,"v":21309968,"ch":-2.22},{"t":"2026-03-04","o":176.33,"h":176.93,"l":174.685,"c":175.97,"a":174.576782,"v":13604207,"ch":0.3},{"t":"2026-03-03","o":176.02,"h":176.19,"l":172.67,"c":175.44,"a":174.050978,"v":20481283,"ch":-1.93},{"t":"2026-03-02","o":176.5,"h":179.305,"l":175.66,"c":178.9,"a":177.483584,"v":21917955,"ch":0.99},{"t":"2026-02-27","o":175.37,"h":177.225,"l":175.03,"c":177.14,"a":175.737519,"v":9692680,"ch":0.25},{"t":"2026-02-26","o":176.14,"h":176.97,"l":173.91,"c":176.7,"a":175.301002,"v":13764908,"ch":0.63},{"t":"2026-02-25","o":177.56,"h":177.76,"l":174.44,"c":175.6,"a":174.209711,"v":11757666,"ch":-0.78},{"t":"2026-02-24","o":174.58,"h":177.215,"l":174.37,"c":176.98,"a":175.578785,"v":9756534,"ch":1.23},{"t":"2026-02-23","o":176.41,"h":176.92,"l":174.35,"c":174.83,"a":173.445808,"v":10566589,"ch":-1.35},{"t":"2026-02-20","o":176.13,"h":178.22,"l":175.61,"c":177.23,"a":175.826806,"v":13104054,"ch":0.5},{"t":"2026-02-19","o":175.06,"h":176.94,"l":174.75,"c":176.34,"a":174.943853,"v":13431103,"ch":0.74},{"t":"2026-02-18","o":175.38,"h":175.995,"l":174.375,"c":175.04,"a":173.654145,"v":10623810,"ch":-0.02},{"t":"2026-02-17","o":173.92,"h":175.97,"l":173.4,"c":175.08,"a":173.693828,"v":13810820,"ch":0.52},{"t":"2026-02-13","o":173.1,"h":175.31,"l":172.64,"c":174.17,"a":172.791033,"v":13617879,"ch":0.82},{"t":"2026-02-12","o":175.775,"h":177.755,"l":172.45,"c":172.75,"a":171.382276,"v":18156993,"ch":-1.2},{"t":"2026-02-11","o":175.42,"h":176.75,"l":174.08,"c":174.84,"a":173.455729,"v":12551881,"ch":0.53},{"t":"2026-02-10","o":173.71,"h":174.845,"l":173.43,"c":173.91,"a":172.533092,"v":8820220,"ch":0.12},{"t":"2026-02-09","o":172.81,"h":174.125,"l":172.64,"c":173.7,"a":172.324754,"v":9472644,"ch":0.3},{"t":"2026-02-06","o":169.89,"h":173.39,"l":169.805,"c":173.18,"a":171.808871,"v":11992055,"ch":2.86},{"t":"2026-02-05","o":168.25,"h":169.32,"l":167.45,"c":168.37,"a":167.036954,"v":18699265,"ch":-0.6},{"t":"2026-02-04","o":169.98,"h":170.77,"l":167.845,"c":169.39,"a":168.048878,"v":21338399,"ch":0.27},{"t":"2026-02-03","o":167.53,"h":169.8,"l":166.92,"c":168.94,"a":167.602441,"v":16444043,"ch":0.84},{"t":"2026-02-02","o":165.22,"h":167.62,"l":165.055,"c":167.53,"a":166.203604,"v":11466587,"ch":1.26},{"t":"2026-01-30","o":164.66,"h":166.31,"l":163.73,"c":165.44,"a":164.130152,"v":11612496,"ch":-0.25},{"t":"2026-01-29","o":165.245,"h":166.91,"l":164.05,"c":165.86,"a":164.546826,"v":16332576,"ch":1.05},{"t":"2026-01-28","o":164.42,"h":165.28,"l":163.52,"c":164.14,"a":162.840444,"v":10144860,"ch":-0.56},{"t":"2026-01-27","o":164.66,"h":165.38,"l":163.71,"c":165.06,"a":163.75316,"v":9439271,"ch":0.41},{"t":"2026-01-26","o":164.22,"h":164.67,"l":163.85,"c":164.38,"a":163.078544,"v":8231540.000000001,"ch":0.1},{"t":"2026-01-23","o":165.5,"h":165.815,"l":163.71,"c":164.22,"a":162.919811,"v":11673764,"ch":-0.77},{"t":"2026-01-22","o":166.56,"h":167.01,"l":165.19,"c":165.5,"a":164.189677,"v":9937631,"ch":-0.52},{"t":"2026-01-21","o":164.38,"h":167.01,"l":164.17,"c":166.36,"a":165.042868,"v":14068572,"ch":1.73},{"t":"2026-01-20","o":164.76,"h":165.71,"l":163.18,"c":163.53,"a":162.235274,"v":14435539,"ch":-2.02},{"t":"2026-01-16","o":166.4,"h":167.2,"l":166.12,"c":166.9,"a":165.578592,"v":13483103,"ch":0.68},{"t":"2026-01-15","o":165.07,"h":166.045,"l":164.99,"c":165.78,"a":164.46746,"v":9197398,"ch":0.92},{"t":"2026-01-14","o":163.78,"h":164.3,"l":162.805,"c":164.27,"a":162.969415,"v":10727243,"ch":0.16},{"t":"2026-01-13","o":163.88,"h":164.54,"l":163.42,"c":164.01,"a":162.711474,"v":9580524,"ch":0.51},{"t":"2026-01-12","o":161.63,"h":163.25,"l":161.37,"c":163.17,"a":161.878124,"v":7420804,"ch":0.77},{"t":"2026-01-09","o":160.63,"h":162.215,"l":160.63,"c":161.93,"a":160.647942,"v":9439632,"ch":1.1},{"t":"2026-01-08","o":160.02,"h":161.36,"l":159.76,"c":160.17,"a":158.901876,"v":11555358,"ch":0.75},{"t":"2026-01-07","o":162.49,"h":162.6,"l":158.865,"c":158.97,"a":157.711377,"v":12333000,"ch":-1.88},{"t":"2026-01-06","o":159.44,"h":162.16,"l":159.18,"c":162.02,"a":160.737229,"v":12757217,"ch":1.36},{"t":"2026-01-05","o":158.3,"h":160.57,"l":158.3,"c":159.85,"a":158.58441,"v":16194215,"ch":1.18},{"t":"2026-01-02","o":155.62,"h":158.005,"l":154.98,"c":157.98,"a":156.729215,"v":10122861,"ch":1.84},{"t":"2025-12-31","o":156.49,"h":156.56,"l":155.06,"c":155.12,"a":153.891859,"v":3691791,"ch":-0.83},{"t":"2025-12-30","o":156.89,"h":157.07,"l":156.385,"c":156.42,"a":155.181566,"v":3810543,"ch":-0.29},{"t":"2025-12-29","o":156.91,"h":157.57,"l":156.53,"c":156.87,"a":155.628004,"v":4455430,"ch":-0.22},{"t":"2025-12-26","o":157.36,"h":157.42,"l":156.785,"c":157.21,"a":155.965312,"v":4155285,"ch":-0.18},{"t":"2025-12-24","o":156.99,"h":157.69,"l":156.8,"c":157.5,"a":156.253016,"v":2238514,"ch":0.32},{"t":"2025-12-23","o":157.02,"h":157.37,"l":156.675,"c":156.99,"a":155.747053,"v":5044584,"ch":-0.04},{"t":"2025-12-22","o":156.07,"h":157.177,"l":155.71,"c":157.05,"a":155.806578,"v":5369044,"ch":1.11},{"t":"2025-12-19","o":154.69,"h":156.115,"l":154.59,"c":155.86,"a":154.098607,"v":6958125,"ch":0.86},{"t":"2025-12-18","o":154.89,"h":155.775,"l":154.06,"c":154.53,"a":152.783637,"v":10021221,"ch":0.65},{"t":"2025-12-17","o":155.77,"h":156.45,"l":153.365,"c":153.53,"a":151.794939,"v":11612541,"ch":-1.62},{"t":"2025-12-16","o":156.85,"h":157.29,"l":155.41,"c":156.06,"a":154.296347,"v":10277870,"ch":-0.59},{"t":"2025-12-15","o":157.58,"h":157.74,"l":156.61,"c":156.99,"a":155.215837,"v":10889494,"ch":0.16},{"t":"2025-12-12","o":158.22,"h":158.46,"l":156.26,"c":156.74,"a":154.968662,"v":12062922,"ch":-0.63},{"t":"2025-12-11","o":155.9,"h":157.88,"l":155.76,"c":157.73,"a":155.947474,"v":9999316,"ch":1.07},{"t":"2025-12-10","o":154.08,"h":156.715,"l":153.84,"c":156.06,"a":154.296347,"v":13463324,"ch":1.83},{"t":"2025-12-09","o":154,"h":155.02,"l":153.19,"c":153.26,"a":151.52799,"v":7375198,"ch":-0.73},{"t":"2025-12-08","o":154.77,"h":155.01,"l":154.02,"c":154.39,"a":152.64522,"v":6721860,"ch":-0.12},{"t":"2025-12-05","o":155.03,"h":155.325,"l":154.11,"c":154.58,"a":152.833072,"v":8228821.999999999,"ch":-0.28},{"t":"2025-12-04","o":154.29,"h":155.47,"l":154.105,"c":155.01,"a":153.258213,"v":9249455,"ch":0.52},{"t":"2025-12-03","o":152.94,"h":154.25,"l":152.55,"c":154.21,"a":152.467254,"v":9128940,"ch":0.95},{"t":"2025-12-02","o":152.24,"h":153.21,"l":151.685,"c":152.76,"a":151.03364,"v":9712465,"ch":0.87},{"t":"2025-12-01","o":152.54,"h":153.005,"l":151.365,"c":151.44,"a":149.728558,"v":10704609,"ch":-1.46},{"t":"2025-11-28","o":153.06,"h":153.86,"l":152.77,"c":153.69,"a":151.95313,"v":3507601,"ch":0.58},{"t":"2025-11-26","o":152.03,"h":153.57,"l":151.9,"c":152.8,"a":151.073188,"v":10206178,"ch":0.58},{"t":"2025-11-25","o":150.36,"h":152.175,"l":149.31,"c":151.92,"a":150.203133,"v":13636100,"ch":1.28},{"t":"2025-11-24","o":149.82,"h":150.607,"l":148.93,"c":150,"a":148.304832,"v":12658971,"ch":0.25},{"t":"2025-11-21","o":148.48,"h":150.29,"l":147.135,"c":149.63,"a":147.939013,"v":20982881,"ch":1.22},{"t":"2025-11-20","o":152.35,"h":152.72,"l":147.72,"c":147.83,"a":146.159355,"v":27790848,"ch":-1.68},{"t":"2025-11-19","o":150,"h":150.86,"l":149.6,"c":150.35,"a":148.650876,"v":12575703,"ch":0.33},{"t":"2025-11-18","o":149.86,"h":150.76,"l":149.095,"c":149.85,"a":148.156527,"v":19820317,"ch":-0.45},{"t":"2025-11-17","o":152.01,"h":152.29,"l":149.88,"c":150.52,"a":148.818955,"v":15294114,"ch":-0.98},{"t":"2025-11-14","o":151.15,"h":152.88,"l":150.79,"c":152.01,"a":150.292116,"v":13433124,"ch":0.01},{"t":"2025-11-13","o":154.32,"h":154.83,"l":151.68,"c":152,"a":150.282229,"v":15475429,"ch":-1.55},{"t":"2025-11-12","o":154.52,"h":155.535,"l":154.29,"c":154.39,"a":152.64522,"v":9583286,"ch":0.1},{"t":"2025-11-11","o":154.21,"h":154.685,"l":153.35,"c":154.24,"a":152.496915,"v":8652451,"ch":0.03},{"t":"2025-11-10","o":154,"h":154.625,"l":152.525,"c":154.2,"a":152.457367,"v":10900426,"ch":0.57},{"t":"2025-11-07","o":152.03,"h":153.55,"l":151.14,"c":153.33,"a":151.597199,"v":13518696,"ch":0.48},{"t":"2025-11-06","o":153.25,"h":153.765,"l":152.21,"c":152.59,"a":150.865562,"v":11735403,"ch":-0.4},{"t":"2025-11-05","o":152.21,"h":154.04,"l":152.03,"c":153.2,"a":151.468668,"v":11121933,"ch":0.39},{"t":"2025-11-04","o":152.76,"h":152.995,"l":151.805,"c":152.61,"a":150.885336,"v":13391611,"ch":-1.16}]}