{"status":200,"data":[{"t":"2026-11-03","o":175.2,"h":177.48,"l":174.8,"c":176.51,"v":10822838,"a":176.51,"ch":1.31},{"t":"2026-11-02","o":180.4,"h":180.89,"l":173.91,"c":174.22,"a":174.22,"v":15284108,"ch":-2.95},{"t":"2026-10-30","o":182.11,"h":182.29,"l":176.92,"c":179.51,"a":179.51,"v":19177655,"ch":-4.89},{"t":"2026-10-29","o":188.92,"h":189.34,"l":187.69,"c":188.74,"a":188.74,"v":7527812,"ch":-1.18},{"t":"2026-10-28","o":190.775,"h":191.55,"l":189.38,"c":191,"a":191,"v":7909442,"ch":0.8},{"t":"2026-10-27","o":187.57,"h":190.1,"l":187.1,"c":189.49,"a":189.49,"v":7725674,"ch":1.7},{"t":"2026-10-26","o":184.11,"h":186.99,"l":183.4,"c":186.32,"a":186.32,"v":7354591,"ch":1.69},{"t":"2026-10-23","o":181.82,"h":184.42,"l":181.55,"c":183.23,"a":183.23,"v":7435469,"ch":0.49},{"t":"2026-10-22","o":184.93,"h":185.49,"l":181.5,"c":182.34,"a":182.34,"v":12113264,"ch":-3.29},{"t":"2026-10-21","o":187.53,"h":189.11,"l":186.47,"c":188.54,"a":188.54,"v":9596398,"ch":1.67},{"t":"2026-10-20","o":184.27,"h":187.05,"l":182.81,"c":185.44,"a":185.44,"v":9220968,"ch":-0.28},{"t":"2026-10-19","o":186.99,"h":188.02,"l":185.61,"c":185.96,"a":185.96,"v":9092757,"ch":1.36},{"t":"2026-10-16","o":188.28,"h":188.54,"l":182.82,"c":183.47,"a":183.47,"v":15209294,"ch":-3.02},{"t":"2026-10-15","o":186.38,"h":189.51,"l":184.84,"c":189.19,"a":189.19,"v":13578243,"ch":-0.65},{"t":"2026-10-14","o":193.99,"h":194.66,"l":189.73,"c":190.43,"a":190.43,"v":11841510,"ch":-2.98},{"t":"2026-10-13","o":194.198,"h":196.34,"l":193.92,"c":196.28,"a":196.28,"v":6647373,"ch":-0.04},{"t":"2026-10-12","o":198.07,"h":198.18,"l":195.82,"c":196.36,"a":196.36,"v":5107832,"ch":-1.22},{"t":"2026-10-09","o":199.4,"h":199.41,"l":197.38,"c":198.78,"a":198.78,"v":5497965,"ch":0.51},{"t":"2026-10-08","o":199.75,"h":201.26,"l":196.48,"c":197.78,"a":197.78,"v":9028644,"ch":-1.79},{"t":"2026-10-07","o":200.28,"h":201.56,"l":199.63,"c":201.39,"a":201.39,"v":6286160,"ch":-0.3},{"t":"2026-10-06","o":202.48,"h":203.25,"l":201.87,"c":202,"a":202,"v":6118236,"ch":0.53},{"t":"2026-10-05","o":200.27,"h":201.3,"l":199.95,"c":200.93,"a":200.93,"v":6460042,"ch":0.56},{"t":"2026-10-02","o":201.155,"h":201.39,"l":199.35,"c":199.81,"a":199.81,"v":8925510,"ch":1.01},{"t":"2026-10-01","o":196.87,"h":198.54,"l":195.54,"c":197.81,"a":197.81,"v":10874949,"ch":1.05},{"t":"2026-09-30","o":195.47,"h":197.06,"l":195.26,"c":195.75,"a":195.75,"v":9008135,"ch":0.64},{"t":"2026-09-29","o":196.04,"h":196.16,"l":193.95,"c":194.5,"a":194.5,"v":6135036,"ch":-0.02},{"t":"2026-09-28","o":195.24,"h":196.15,"l":192.68,"c":194.53,"a":194.53,"v":6909317,"ch":-0.89},{"t":"2026-09-25","o":195.53,"h":196.94,"l":195.05,"c":196.27,"a":196.27,"v":5966494,"ch":0.8},{"t":"2026-09-24","o":193,"h":195.2,"l":192.61,"c":194.71,"a":194.71,"v":6248432,"ch":-0.32},{"t":"2026-09-23","o":196.66,"h":196.68,"l":193.82,"c":195.34,"a":195.34,"v":5812897,"ch":-0.47},{"t":"2026-09-22","o":194.59,"h":196.505,"l":194.47,"c":196.27,"a":196.27,"v":8507174,"ch":0.73},{"t":"2026-09-21","o":191.79,"h":195.09,"l":190.97,"c":194.85,"a":194.85,"v":9047358,"ch":2.89},{"t":"2026-09-18","o":189.23,"h":189.81,"l":187.52,"c":189.6,"a":189.379314,"v":6999752,"ch":0.82},{"t":"2026-09-17","o":187.3,"h":188.53,"l":186.73,"c":188.06,"a":187.841106,"v":7392633,"ch":2.25},{"t":"2026-09-16","o":184.93,"h":186.13,"l":182.42,"c":183.93,"a":183.715914,"v":8068958,"ch":0.1},{"t":"2026-09-15","o":184.5,"h":185.07,"l":183.46,"c":183.74,"a":183.526135,"v":6148635,"ch":-0.29},{"t":"2026-09-14","o":183,"h":185.6,"l":182.08,"c":184.28,"a":184.065506,"v":8537788,"ch":-1.81},{"t":"2026-09-11","o":187.35,"h":188.64,"l":186.88,"c":187.67,"a":187.45156,"v":6535157,"ch":1.32},{"t":"2026-09-10","o":185.24,"h":186.52,"l":184.565,"c":185.22,"a":185.004412,"v":5571344,"ch":-1.41},{"t":"2026-09-09","o":187.53,"h":188.83,"l":187.15,"c":187.87,"a":187.651328,"v":5993489,"ch":0},{"t":"2026-09-08","o":188.64,"h":189.08,"l":187.02,"c":187.87,"a":187.651328,"v":8425293,"ch":0.32},{"t":"2026-09-04","o":187.19,"h":188.2,"l":186.42,"c":187.28,"a":187.062014,"v":5105560,"ch":0.7},{"t":"2026-09-03","o":183.52,"h":186.32,"l":182.49,"c":185.97,"a":185.753539,"v":6094599,"ch":1.29},{"t":"2026-09-02","o":183.46,"h":183.78,"l":182.27,"c":183.6,"a":183.386298,"v":5706707,"ch":-0.02},{"t":"2026-09-01","o":183.7,"h":184.92,"l":182.63,"c":183.64,"a":183.426251,"v":7651287,"ch":-1.53},{"t":"2026-08-31","o":185.775,"h":186.65,"l":185.28,"c":186.5,"a":186.282922,"v":4877266,"ch":0.44},{"t":"2026-08-28","o":188.07,"h":188.67,"l":185.51,"c":185.69,"a":185.473865,"v":6302813,"ch":-1.55},{"t":"2026-08-27","o":186.47,"h":188.735,"l":185.67,"c":188.61,"a":188.390466,"v":8139215,"ch":3.16},{"t":"2026-08-26","o":180.71,"h":183.345,"l":180.71,"c":182.84,"a":182.627182,"v":4671370,"ch":0.61},{"t":"2026-08-25","o":182.11,"h":183.02,"l":180.59,"c":181.74,"a":181.528463,"v":5364934,"ch":0.94},{"t":"2026-08-24","o":181.68,"h":181.879,"l":178.815,"c":180.05,"a":179.84043,"v":6544935,"ch":-1.78},{"t":"2026-08-21","o":184.42,"h":184.56,"l":181.9,"c":183.31,"a":183.096635,"v":5781767,"ch":0.11},{"t":"2026-08-20","o":183.47,"h":184.71,"l":182.66,"c":183.1,"a":182.88688,"v":5012105,"ch":-0.29},{"t":"2026-08-19","o":186.39,"h":186.91,"l":182.41,"c":183.64,"a":183.426251,"v":7310368,"ch":-1.07},{"t":"2026-08-18","o":186.29,"h":187.5,"l":184.33,"c":185.62,"a":185.403947,"v":8436259,"ch":-2.47},{"t":"2026-08-17","o":190.79,"h":191.75,"l":190.105,"c":190.32,"a":190.098476,"v":6099468,"ch":0.16},{"t":"2026-08-14","o":191.14,"h":191.35,"l":189.25,"c":190.01,"a":189.788837,"v":3634377,"ch":-0.4},{"t":"2026-08-13","o":189.13,"h":191.74,"l":188.86,"c":190.77,"a":190.547952,"v":4873867,"ch":1.01},{"t":"2026-08-12","o":189.47,"h":189.59,"l":188.33,"c":188.86,"a":188.640175,"v":5887231,"ch":1.49},{"t":"2026-08-11","o":187.69,"h":187.71,"l":185.07,"c":186.09,"a":185.873399,"v":5759202,"ch":-0.12},{"t":"2026-08-10","o":188.08,"h":188.84,"l":186.265,"c":186.32,"a":186.103132,"v":6486751,"ch":-0.88},{"t":"2026-08-07","o":187.99,"h":188.73,"l":185.74,"c":187.97,"a":187.751211,"v":6361238,"ch":1.42},{"t":"2026-08-06","o":183.19,"h":186.91,"l":182.06,"c":185.33,"a":185.114284,"v":6706016,"ch":-0.31},{"t":"2026-08-05","o":187.34,"h":188.62,"l":185.71,"c":185.91,"a":185.693609,"v":7571369,"ch":-0.53},{"t":"2026-08-04","o":182.52,"h":187.705,"l":181.87,"c":186.9,"a":186.682457,"v":13495817,"ch":4.98},{"t":"2026-08-03","o":174.01,"h":178.92,"l":173.04,"c":178.04,"a":177.832769,"v":9343373,"ch":1.53},{"t":"2026-07-31","o":177.46,"h":178.62,"l":172.7,"c":175.35,"a":175.1459,"v":9146173,"ch":-0.22},{"t":"2026-07-30","o":172.81,"h":176.09,"l":172.16,"c":175.73,"a":175.525458,"v":15103710,"ch":5.5},{"t":"2026-07-29","o":171.12,"h":172.51,"l":166.462,"c":166.57,"a":166.37612,"v":14380490,"ch":-2.64},{"t":"2026-07-28","o":171.21,"h":172.17,"l":167.54,"c":171.09,"a":170.890859,"v":10049334,"ch":-1.84},{"t":"2026-07-27","o":177.83,"h":178.3,"l":171.73,"c":174.3,"a":174.097123,"v":8376633,"ch":-0.9},{"t":"2026-07-24","o":177.82,"h":179.01,"l":175.05,"c":175.88,"a":175.675283,"v":7739565,"ch":-1.44},{"t":"2026-07-23","o":178.8,"h":180.39,"l":177.2,"c":178.45,"a":178.242292,"v":7177020,"ch":-1.01},{"t":"2026-07-22","o":178.155,"h":181.43,"l":178.15,"c":180.27,"a":180.060174,"v":5357598,"ch":-0.28},{"t":"2026-07-21","o":179.56,"h":181.015,"l":178.17,"c":180.78,"a":180.56958,"v":7506833,"ch":2.89},{"t":"2026-07-20","o":177.19,"h":178.7,"l":175.52,"c":175.71,"a":175.505481,"v":7638589,"ch":0.07},{"t":"2026-07-17","o":172.85,"h":177.92,"l":171.34,"c":175.59,"a":175.385621,"v":12036704,"ch":-1.09},{"t":"2026-07-16","o":179,"h":179.48,"l":176.41,"c":177.52,"a":177.313375,"v":8666508,"ch":-2.24},{"t":"2026-07-15","o":185.11,"h":185.29,"l":178.22,"c":181.58,"a":181.368649,"v":9256842,"ch":-1.11},{"t":"2026-07-14","o":183.71,"h":184.43,"l":181.33,"c":183.62,"a":183.406274,"v":6399550,"ch":1.29},{"t":"2026-07-13","o":183.1,"h":183.9,"l":180.54,"c":181.28,"a":181.068998,"v":8595097,"ch":-2.42},{"t":"2026-07-10","o":184.005,"h":186.23,"l":183.09,"c":185.78,"a":185.56376,"v":6162013,"ch":0.23},{"t":"2026-07-09","o":184.76,"h":186.4,"l":183.56,"c":185.35,"a":185.134261,"v":7756590,"ch":2.18},{"t":"2026-07-08","o":177.48,"h":181.63,"l":177.15,"c":181.4,"a":181.188858,"v":10528340,"ch":1.24},{"t":"2026-07-07","o":179.84,"h":180.72,"l":176.36,"c":179.18,"a":178.971442,"v":12254781,"ch":-2.39},{"t":"2026-07-06","o":182.66,"h":185.71,"l":182.04,"c":183.57,"a":183.356333,"v":8923121,"ch":1.65},{"t":"2026-07-02","o":185.49,"h":187.38,"l":178.72,"c":180.59,"a":180.379801,"v":14192634,"ch":-2.71},{"t":"2026-07-01","o":186.83,"h":187.98,"l":185.38,"c":185.62,"a":185.403947,"v":9960304,"ch":-2.57},{"t":"2026-06-30","o":185.76,"h":190.94,"l":185.6,"c":190.52,"a":190.298243,"v":10729882,"ch":2.76},{"t":"2026-06-29","o":183.12,"h":185.66,"l":178.67,"c":185.41,"a":185.194191,"v":11857031,"ch":2.37},{"t":"2026-06-26","o":181,"h":183.11,"l":179.76,"c":181.11,"a":180.899196,"v":13433883,"ch":-1.87},{"t":"2026-06-25","o":188.145,"h":188.41,"l":180.375,"c":184.57,"a":184.355169,"v":13230220,"ch":0.83},{"t":"2026-06-24","o":184.065,"h":185.66,"l":180.79,"c":183.05,"a":182.836938,"v":12323693,"ch":-0.62},{"t":"2026-06-23","o":184.68,"h":187.25,"l":183.7,"c":184.19,"a":183.975611,"v":14633591,"ch":-4.14},{"t":"2026-06-22","o":192.95,"h":194.3,"l":190.86,"c":192.15,"a":191.926346,"v":11313040,"ch":0.49},{"t":"2026-06-18","o":190.42,"h":191.995,"l":189.38,"c":191.44,"a":190.98952,"v":12101594,"ch":3.04},{"t":"2026-06-17","o":189.005,"h":189.99,"l":185.3,"c":185.8,"a":185.362791,"v":14396140,"ch":-0.34},{"t":"2026-06-16","o":191.227,"h":192.25,"l":186.43,"c":186.44,"a":186.001285,"v":10077157,"ch":-2.79},{"t":"2026-06-15","o":190.371,"h":192.08,"l":189.75,"c":191.79,"a":191.338696,"v":13097839,"ch":3.78},{"t":"2026-06-12","o":183.24,"h":185.84,"l":181.644,"c":184.8,"a":184.365144,"v":15014349,"ch":0.87},{"t":"2026-06-11","o":177.79,"h":183.66,"l":176.495,"c":183.21,"a":182.778886,"v":18238394,"ch":3.73},{"t":"2026-06-10","o":178.16,"h":182.41,"l":176.15,"c":176.63,"a":176.214369,"v":20059836,"ch":-2.29},{"t":"2026-06-09","o":185.91,"h":187.08,"l":172.88,"c":180.77,"a":180.344627,"v":29884444,"ch":-1.85},{"t":"2026-06-08","o":185.22,"h":186.71,"l":183.17,"c":184.18,"a":183.746603,"v":14684968,"ch":2.15},{"t":"2026-06-05","o":188.885,"h":189.22,"l":179.8,"c":180.3,"a":179.875733,"v":26816074,"ch":-6.66},{"t":"2026-06-04","o":191.52,"h":194.74,"l":189.69,"c":193.17,"a":192.715449,"v":13142622,"ch":-1.56},{"t":"2026-06-03","o":198.37,"h":198.73,"l":194.525,"c":196.23,"a":195.768248,"v":11582093,"ch":-1},{"t":"2026-06-02","o":196.45,"h":198.38,"l":195.75,"c":198.21,"a":197.743589,"v":10175184,"ch":1.25},{"t":"2026-06-01","o":192.32,"h":196.5,"l":191.15,"c":195.76,"a":195.299354,"v":18968777,"ch":2.48},{"t":"2026-05-29","o":189.33,"h":191.63,"l":189.195,"c":191.02,"a":190.570508,"v":15040309,"ch":2.23},{"t":"2026-05-28","o":184.83,"h":187.58,"l":183.79,"c":186.85,"a":186.41032,"v":11167566,"ch":1.31},{"t":"2026-05-27","o":186.18,"h":186.265,"l":182.54,"c":184.43,"a":183.996015,"v":12300345,"ch":-0.38},{"t":"2026-05-26","o":183.2,"h":186,"l":182.585,"c":185.14,"a":184.704344,"v":12500330,"ch":2.63},{"t":"2026-05-22","o":180.03,"h":181.73,"l":179.56,"c":180.39,"a":179.965522,"v":10742209,"ch":1},{"t":"2026-05-21","o":175.83,"h":178.98,"l":175.83,"c":178.6,"a":178.179734,"v":10873195,"ch":0.82},{"t":"2026-05-20","o":174.66,"h":177.25,"l":173.95,"c":177.14,"a":176.723169,"v":12630253,"ch":2.25},{"t":"2026-05-19","o":172.68,"h":175.18,"l":170.831,"c":173.24,"a":172.832346,"v":15751423,"ch":-0.64},{"t":"2026-05-18","o":177.62,"h":177.85,"l":171.91,"c":174.36,"a":173.949711,"v":19162640,"ch":-1.08},{"t":"2026-05-15","o":176.21,"h":178.7,"l":174.63,"c":176.26,"a":175.84524,"v":14518963,"ch":-1.81},{"t":"2026-05-14","o":177.36,"h":180.215,"l":176.865,"c":179.5,"a":179.077616,"v":11424870,"ch":1.5},{"t":"2026-05-13","o":177.27,"h":177.74,"l":174.26,"c":176.85,"a":176.433852,"v":9817869,"ch":0.94},{"t":"2026-05-12","o":176.15,"h":176.99,"l":171.195,"c":175.2,"a":174.787734,"v":15950695,"ch":-1.51},{"t":"2026-05-11","o":176.15,"h":178.3,"l":175.87,"c":177.88,"a":177.461428,"v":10461797,"ch":1.34},{"t":"2026-05-08","o":171.59,"h":175.6,"l":171.3,"c":175.52,"a":175.106981,"v":11222155,"ch":3.44},{"t":"2026-05-07","o":170.26,"h":171.95,"l":168.7,"c":169.69,"a":169.2907,"v":11031513,"ch":-0.2},{"t":"2026-05-06","o":167.88,"h":170.08,"l":166.84,"c":170.03,"a":169.6299,"v":11304664,"ch":2.66},{"t":"2026-05-05","o":163.87,"h":166.02,"l":163.52,"c":165.63,"a":165.240254,"v":9813549,"ch":2.21},{"t":"2026-05-04","o":162.705,"h":163.24,"l":160.88,"c":162.05,"a":161.668678,"v":10739960,"ch":0.11},{"t":"2026-05-01","o":160.39,"h":162.285,"l":160.14,"c":161.87,"a":161.489101,"v":10161809,"ch":1.49},{"t":"2026-04-30","o":159.65,"h":159.8,"l":156.88,"c":159.5,"a":159.124678,"v":9276361,"ch":0.25},{"t":"2026-04-29","o":158.83,"h":159.15,"l":157.75,"c":159.11,"a":158.735596,"v":7506934,"ch":0.8},{"t":"2026-04-28","o":157.11,"h":158.64,"l":156.16,"c":157.85,"a":157.478561,"v":9252973,"ch":-1.69},{"t":"2026-04-27","o":160.02,"h":160.62,"l":158.81,"c":160.57,"a":160.19216,"v":8963915,"ch":0.22},{"t":"2026-04-24","o":158.43,"h":160.4,"l":157.6,"c":160.22,"a":159.842984,"v":11059778,"ch":2.81},{"t":"2026-04-23","o":156.77,"h":157.795,"l":153.95,"c":155.84,"a":155.473291,"v":12151377,"ch":-1.42},{"t":"2026-04-22","o":156.22,"h":158.16,"l":155.52,"c":158.09,"a":157.717996,"v":13830378,"ch":2.2},{"t":"2026-04-21","o":155,"h":156.07,"l":154.15,"c":154.69,"a":154.325997,"v":12657267,"ch":0.08},{"t":"2026-04-20","o":154.3,"h":154.75,"l":153.035,"c":154.56,"a":154.196302,"v":8131598,"ch":0.14},{"t":"2026-04-17","o":154.06,"h":154.805,"l":153.51,"c":154.35,"a":153.986797,"v":10630441,"ch":1.53},{"t":"2026-04-16","o":150.99,"h":152.18,"l":149.745,"c":152.02,"a":151.662279,"v":11778014,"ch":1.14},{"t":"2026-04-15","o":148.27,"h":150.37,"l":147.96,"c":150.3,"a":149.946327,"v":10622480,"ch":1.6},{"t":"2026-04-14","o":146.9,"h":147.94,"l":146.08,"c":147.94,"a":147.59188,"v":10183303,"ch":1.6},{"t":"2026-04-13","o":142.33,"h":145.67,"l":142.131,"c":145.61,"a":145.267363,"v":10407699,"ch":2.1},{"t":"2026-04-10","o":142.5,"h":143.56,"l":141.92,"c":142.62,"a":142.284399,"v":9310140,"ch":0.39},{"t":"2026-04-09","o":141.76,"h":142.185,"l":140.35,"c":142.07,"a":141.735693,"v":8235144,"ch":0.27},{"t":"2026-04-08","o":143.13,"h":143.56,"l":140.735,"c":141.69,"a":141.356587,"v":13358980,"ch":3.1},{"t":"2026-04-07","o":136.17,"h":137.49,"l":134.11,"c":137.43,"a":137.106611,"v":8585455,"ch":0.48},{"t":"2026-04-06","o":136.48,"h":137.25,"l":135.71,"c":136.78,"a":136.458141,"v":10147634,"ch":0.58},{"t":"2026-04-02","o":131.905,"h":136.04,"l":131.355,"c":135.99,"a":135.67,"v":12266188,"ch":0.8},{"t":"2026-04-01","o":134.115,"h":136.045,"l":133.76,"c":134.91,"a":134.592541,"v":17050137,"ch":1.51},{"t":"2026-03-31","o":129.15,"h":133.215,"l":128.98,"c":132.9,"a":132.587271,"v":19405309,"ch":4.24},{"t":"2026-03-30","o":131.27,"h":131.55,"l":126.68,"c":127.5,"a":127.199978,"v":18830030,"ch":-1.86},{"t":"2026-03-27","o":131.53,"h":132.045,"l":129.575,"c":129.92,"a":129.614283,"v":15895156,"ch":-1.95},{"t":"2026-03-26","o":135.18,"h":135.52,"l":132.42,"c":132.5,"a":132.188212,"v":15434571,"ch":-3.11},{"t":"2026-03-25","o":137.29,"h":137.995,"l":136.28,"c":136.76,"a":136.438188,"v":13872406,"ch":0.45},{"t":"2026-03-24","o":136.05,"h":136.92,"l":134.87,"c":136.15,"a":135.829623,"v":16843862,"ch":-0.58},{"t":"2026-03-23","o":137.5,"h":139.2,"l":136.22,"c":136.95,"a":136.627741,"v":21818519,"ch":1.35},{"t":"2026-03-20","o":137.98,"h":137.98,"l":134.322,"c":135.29,"a":134.804536,"v":27251819,"ch":-2.27},{"t":"2026-03-19","o":136,"h":139.17,"l":135.44,"c":138.43,"a":137.933269,"v":18087931,"ch":0.34},{"t":"2026-03-18","o":139.31,"h":140.07,"l":137.93,"c":137.96,"a":137.464955,"v":12634543,"ch":-1.13},{"t":"2026-03-17","o":139.39,"h":140.27,"l":138.93,"c":139.54,"a":139.039286,"v":12034647,"ch":0.55},{"t":"2026-03-16","o":138.72,"h":140.08,"l":138.52,"c":138.78,"a":138.282013,"v":16626428,"ch":1.45},{"t":"2026-03-13","o":138.45,"h":139.705,"l":136.515,"c":136.8,"a":136.309118,"v":15701792,"ch":-0.75},{"t":"2026-03-12","o":139.27,"h":139.745,"l":137.65,"c":137.84,"a":137.345386,"v":32372780,"ch":-1.84},{"t":"2026-03-11","o":140.58,"h":141.59,"l":139.52,"c":140.43,"a":139.926092,"v":14017700,"ch":0.48},{"t":"2026-03-10","o":139.84,"h":141.39,"l":139.02,"c":139.76,"a":139.258496,"v":24338517,"ch":0},{"t":"2026-03-09","o":135.97,"h":140.21,"l":135.46,"c":139.76,"a":139.258496,"v":22760857,"ch":1.8},{"t":"2026-03-06","o":137.82,"h":139.83,"l":136.79,"c":137.29,"a":136.79736,"v":19677214,"ch":-2.06},{"t":"2026-03-05","o":139.16,"h":141.26,"l":138.09,"c":140.18,"a":139.676989,"v":19424199,"ch":0.24},{"t":"2026-03-04","o":138.53,"h":140.63,"l":138.04,"c":139.84,"a":139.338209,"v":15201380,"ch":1.7},{"t":"2026-03-03","o":136.355,"h":138.33,"l":134.99,"c":137.5,"a":137.006606,"v":34153036,"ch":-1.46},{"t":"2026-03-02","o":137.03,"h":139.96,"l":136.56,"c":139.54,"a":139.039286,"v":20156667,"ch":0.56},{"t":"2026-02-27","o":138.31,"h":139.765,"l":137.94,"c":138.76,"a":138.262085,"v":15328602,"ch":-1.6},{"t":"2026-02-26","o":142.94,"h":143.01,"l":139.26,"c":141.01,"a":140.504011,"v":19364871,"ch":-1.4},{"t":"2026-02-25","o":141.36,"h":143.34,"l":141.21,"c":143.01,"a":142.496834,"v":13296046,"ch":1.92},{"t":"2026-02-24","o":139.24,"h":140.94,"l":138.19,"c":140.32,"a":139.816487,"v":13030621,"ch":1.3},{"t":"2026-02-23","o":140.18,"h":140.65,"l":137.89,"c":138.52,"a":138.022946,"v":22021923,"ch":-1.68},{"t":"2026-02-20","o":139.2,"h":141.75,"l":138.97,"c":140.88,"a":140.374477,"v":14942420,"ch":0.48},{"t":"2026-02-19","o":140.09,"h":140.71,"l":139.275,"c":140.21,"a":139.706882,"v":13483972,"ch":-0.5},{"t":"2026-02-18","o":140.055,"h":142.115,"l":139.27,"c":140.91,"a":140.40437,"v":13705785,"ch":1.03},{"t":"2026-02-17","o":138.64,"h":140.45,"l":137.02,"c":139.48,"a":138.979501,"v":25743800,"ch":-0.06},{"t":"2026-02-13","o":139.56,"h":140.91,"l":137.93,"c":139.56,"a":139.059214,"v":26637122,"ch":0.25},{"t":"2026-02-12","o":143.31,"h":143.77,"l":138.915,"c":139.21,"a":138.71047,"v":32154746.000000004,"ch":-2.63},{"t":"2026-02-11","o":144.51,"h":144.755,"l":141.32,"c":142.97,"a":142.456978,"v":18905713,"ch":0.29},{"t":"2026-02-10","o":143.82,"h":144.15,"l":142.385,"c":142.55,"a":142.038485,"v":22564318,"ch":-0.56},{"t":"2026-02-09","o":140.595,"h":144.025,"l":139.91,"c":143.35,"a":142.835614,"v":24629514,"ch":1.57},{"t":"2026-02-06","o":138.01,"h":141.47,"l":137.42,"c":141.13,"a":140.62358,"v":37131922,"ch":4.06},{"t":"2026-02-05","o":137.22,"h":138.48,"l":135.075,"c":135.63,"a":135.143316,"v":42950873,"ch":-1.8},{"t":"2026-02-04","o":140.83,"h":141.01,"l":136.105,"c":138.12,"a":137.624381,"v":45649454,"ch":-2.79},{"t":"2026-02-03","o":145.875,"h":145.97,"l":140.17,"c":142.08,"a":141.570171,"v":30464494,"ch":-2.19},{"t":"2026-02-02","o":143.53,"h":146.145,"l":143.39,"c":145.26,"a":144.738761,"v":16337575.999999998,"ch":0.96},{"t":"2026-01-30","o":146.04,"h":146.75,"l":142.99,"c":143.88,"a":143.363713,"v":18342641,"ch":-2.04},{"t":"2026-01-29","o":147.84,"h":147.93,"l":143.27,"c":146.87,"a":146.342983,"v":25580964,"ch":-1.58},{"t":"2026-01-28","o":149,"h":149.9,"l":148.61,"c":149.23,"a":148.694515,"v":19497406,"ch":0.8},{"t":"2026-01-27","o":147.42,"h":148.62,"l":147.03,"c":148.05,"a":147.518749,"v":12436175,"ch":1.35},{"t":"2026-01-26","o":145.27,"h":146.71,"l":144.89,"c":146.08,"a":145.555818,"v":10195625,"ch":0.68},{"t":"2026-01-23","o":144.53,"h":145.825,"l":143.75,"c":145.09,"a":144.569371,"v":14654456,"ch":0.14},{"t":"2026-01-22","o":145.61,"h":145.7,"l":144.16,"c":144.88,"a":144.360124,"v":12971563,"ch":0.74},{"t":"2026-01-21","o":142.78,"h":145.04,"l":141.96,"c":143.81,"a":143.293964,"v":27892847,"ch":1.39},{"t":"2026-01-20","o":143.09,"h":144.1,"l":141.61,"c":141.84,"a":141.331033,"v":20029177,"ch":-2.6},{"t":"2026-01-16","o":146.72,"h":146.95,"l":145.02,"c":145.62,"a":145.097469,"v":14156676,"ch":0.11},{"t":"2026-01-15","o":146.93,"h":147.57,"l":145.31,"c":145.46,"a":144.938043,"v":17370878,"ch":0.53},{"t":"2026-01-14","o":145.5,"h":145.93,"l":143.32,"c":144.7,"a":144.18077,"v":22104224,"ch":-1.22},{"t":"2026-01-13","o":146.85,"h":147.52,"l":145.845,"c":146.48,"a":145.954383,"v":16552152,"ch":-0.21},{"t":"2026-01-12","o":145.19,"h":147.285,"l":145.05,"c":146.79,"a":146.263271,"v":12867188,"ch":0.44},{"t":"2026-01-09","o":144.57,"h":146.58,"l":144.025,"c":146.15,"a":145.625567,"v":15652618,"ch":1.32},{"t":"2026-01-08","o":145.93,"h":145.93,"l":143.5,"c":144.24,"a":143.722421,"v":16870541,"ch":-1.56},{"t":"2026-01-07","o":146.53,"h":147.38,"l":146.04,"c":146.53,"a":146.004203,"v":13957071,"ch":-0.08},{"t":"2026-01-06","o":145.21,"h":146.765,"l":144.63,"c":146.65,"a":146.123773,"v":14985672,"ch":1.4},{"t":"2026-01-05","o":146.01,"h":146.39,"l":144.245,"c":144.62,"a":144.101057,"v":17476328,"ch":0.22},{"t":"2026-01-02","o":145.63,"h":146.52,"l":143.405,"c":144.3,"a":143.782205,"v":15299454,"ch":0.23},{"t":"2025-12-31","o":145.71,"h":145.8,"l":143.9,"c":143.97,"a":143.45339,"v":9528387,"ch":-0.99},{"t":"2025-12-30","o":145.85,"h":146.26,"l":145.375,"c":145.41,"a":144.888222,"v":6387446,"ch":-0.32},{"t":"2025-12-29","o":145.35,"h":146.38,"l":145.04,"c":145.87,"a":145.346572,"v":9822319,"ch":-0.45},{"t":"2025-12-26","o":146.61,"h":146.98,"l":146.24,"c":146.53,"a":146.004203,"v":5052923,"ch":0.16},{"t":"2025-12-24","o":145.79,"h":146.5,"l":145.68,"c":146.3,"a":145.775029,"v":3676257,"ch":0.24},{"t":"2025-12-23","o":144.74,"h":145.98,"l":144.36,"c":145.95,"a":145.426285,"v":7546050,"ch":0.54},{"t":"2025-12-22","o":146.01,"h":146.01,"l":144.645,"c":145.16,"a":144.639119,"v":8864472,"ch":0.54},{"t":"2025-12-19","o":142.59,"h":144.62,"l":142.57,"c":144.6,"a":143.863087,"v":14265937,"ch":2.16},{"t":"2025-12-18","o":141.86,"h":142.42,"l":140.79,"c":141.54,"a":140.818682,"v":12319524,"ch":1.54},{"t":"2025-12-17","o":142.72,"h":142.84,"l":139.32,"c":139.39,"a":138.679638,"v":18178746,"ch":-2.22},{"t":"2025-12-16","o":141.91,"h":142.97,"l":141.3,"c":142.56,"a":141.833483,"v":10790905,"ch":0.18},{"t":"2025-12-15","o":144.42,"h":144.63,"l":142.02,"c":142.3,"a":141.574808,"v":10790253,"ch":-0.97},{"t":"2025-12-12","o":146.94,"h":147.08,"l":143.26,"c":143.69,"a":142.957725,"v":14873172,"ch":-2.89},{"t":"2025-12-11","o":147.06,"h":148.13,"l":145.11,"c":147.97,"a":147.215913,"v":9769253,"ch":-0.51},{"t":"2025-12-10","o":147.69,"h":149.22,"l":146.82,"c":148.73,"a":147.97204,"v":8961059,"ch":0.48},{"t":"2025-12-09","o":147.335,"h":148.25,"l":146.96,"c":148.02,"a":147.265658,"v":6978176,"ch":0.26},{"t":"2025-12-08","o":147.43,"h":148.38,"l":146.92,"c":147.63,"a":146.877646,"v":8272771.000000001,"ch":0.7},{"t":"2025-12-05","o":146.21,"h":147.31,"l":145.69,"c":146.6,"a":145.852895,"v":6627969,"ch":0.73},{"t":"2025-12-04","o":145.19,"h":145.795,"l":144.495,"c":145.535,"a":144.793322,"v":9995268,"ch":0.37},{"t":"2025-12-03","o":143.95,"h":145.095,"l":143.228,"c":144.995,"a":144.256074,"v":11623232,"ch":0.24},{"t":"2025-12-02","o":144.065,"h":145.515,"l":143.645,"c":144.65,"a":143.912832,"v":15719056,"ch":1.03},{"t":"2025-12-01","o":141.72,"h":143.603,"l":141.285,"c":143.175,"a":142.445349,"v":12846540,"ch":0.05},{"t":"2025-11-28","o":142.19,"h":143.135,"l":141.805,"c":143.11,"a":142.380681,"v":6792182,"ch":0.86},{"t":"2025-11-26","o":141.885,"h":142.495,"l":140.79,"c":141.89,"a":141.166898,"v":13359394,"ch":1.18},{"t":"2025-11-25","o":138.625,"h":140.59,"l":136.655,"c":140.23,"a":139.515358,"v":21303330,"ch":0.27},{"t":"2025-11-24","o":137.52,"h":140.348,"l":137.435,"c":139.855,"a":139.142269,"v":20124882,"ch":2.38},{"t":"2025-11-21","o":136.3,"h":138.42,"l":133.74,"c":136.6,"a":135.903857,"v":44958908,"ch":0.39},{"t":"2025-11-20","o":143.72,"h":144.257,"l":135.76,"c":136.075,"a":135.381532,"v":56551772,"ch":-3.14},{"t":"2025-11-19","o":139.525,"h":142.06,"l":139.165,"c":140.485,"a":139.769058,"v":27668896,"ch":0.7},{"t":"2025-11-18","o":140.595,"h":141.32,"l":138.235,"c":139.515,"a":138.804001,"v":36747558,"ch":-1.63},{"t":"2025-11-17","o":142.725,"h":144.285,"l":140.675,"c":141.82,"a":141.097255,"v":24675354,"ch":-1.57},{"t":"2025-11-14","o":140.65,"h":145.38,"l":140.145,"c":144.075,"a":143.340763,"v":27429542,"ch":0.54},{"t":"2025-11-13","o":146.14,"h":146.34,"l":142.515,"c":143.295,"a":142.564738,"v":22385816,"ch":-2.49},{"t":"2025-11-12","o":147.73,"h":147.73,"l":146.075,"c":146.96,"a":146.21106,"v":13179216,"ch":0.31},{"t":"2025-11-11","o":146.79,"h":147.055,"l":145.53,"c":146.505,"a":145.758379,"v":14871586,"ch":-0.85},{"t":"2025-11-10","o":146.655,"h":148.045,"l":145.895,"c":147.765,"a":147.011958,"v":18286348,"ch":2.56},{"t":"2025-11-07","o":143.345,"h":144.115,"l":140.799,"c":144.08,"a":143.345737,"v":25546968,"ch":-0.35},{"t":"2025-11-06","o":147.31,"h":147.47,"l":143.835,"c":144.58,"a":143.843189,"v":24797372,"ch":-2.01},{"t":"2025-11-05","o":146.708,"h":148.74,"l":146.485,"c":147.545,"a":146.793079,"v":14447042,"ch":0.39},{"t":"2025-11-04","o":148.223,"h":149.2,"l":146.725,"c":146.97,"a":146.221009,"v":16722508.000000002,"ch":-2.64}]}