{"status":200,"data":[{"t":"2026-11-03","o":183.79,"h":185.72,"l":183.57,"c":184.02,"v":11272292,"a":184.02,"ch":-0.31},{"t":"2026-11-02","o":184.685,"h":185.56,"l":183.38,"c":184.6,"a":184.6,"v":14062684,"ch":-0.15},{"t":"2026-10-30","o":186.75,"h":187.99,"l":184.52,"c":184.87,"a":184.87,"v":18718099,"ch":0.45},{"t":"2026-10-29","o":182.97,"h":184.85,"l":182.1,"c":184.04,"a":184.04,"v":15100807,"ch":2.4},{"t":"2026-10-28","o":177.63,"h":181.28,"l":177.07,"c":179.72,"a":179.72,"v":8838255,"ch":0.3},{"t":"2026-10-27","o":178.34,"h":179.72,"l":177.93,"c":179.18,"a":179.18,"v":7831927,"ch":-0.06},{"t":"2026-10-26","o":179.77,"h":181.173,"l":178.46,"c":179.28,"a":179.28,"v":7821148,"ch":0},{"t":"2026-10-23","o":180.4,"h":180.74,"l":178.71,"c":179.28,"a":179.28,"v":7725324,"ch":-1.11},{"t":"2026-10-22","o":179.66,"h":182.25,"l":178.95,"c":181.3,"a":181.3,"v":10120264,"ch":1.32},{"t":"2026-10-21","o":177.75,"h":179.68,"l":177.64,"c":178.94,"a":178.94,"v":8491444,"ch":-0.49},{"t":"2026-10-20","o":177.665,"h":180.06,"l":177.31,"c":179.82,"a":179.82,"v":8149948,"ch":2.37},{"t":"2026-10-19","o":175.72,"h":177.35,"l":175.27,"c":175.65,"a":175.65,"v":6027909,"ch":-0.6},{"t":"2026-10-16","o":178.2,"h":178.28,"l":176.33,"c":176.71,"a":176.71,"v":8538736,"ch":-0.27},{"t":"2026-10-15","o":176.43,"h":178.86,"l":176.22,"c":177.19,"a":177.19,"v":11339119,"ch":1.86},{"t":"2026-10-14","o":170.94,"h":173.985,"l":170.65,"c":173.96,"a":173.96,"v":11780800,"ch":2.53},{"t":"2026-10-13","o":172.32,"h":172.79,"l":169.48,"c":169.66,"a":169.66,"v":8662872,"ch":-1.35},{"t":"2026-10-12","o":171.49,"h":172.03,"l":170.85,"c":171.99,"a":171.99,"v":5783906,"ch":0.69},{"t":"2026-10-09","o":167.73,"h":171.035,"l":167.52,"c":170.81,"a":170.81,"v":6991295,"ch":1.58},{"t":"2026-10-08","o":168.23,"h":168.51,"l":165.19,"c":168.16,"a":168.16,"v":11002097,"ch":-0.39},{"t":"2026-10-07","o":167.869,"h":170.38,"l":167.43,"c":168.81,"a":168.81,"v":8852525,"ch":1.03},{"t":"2026-10-06","o":168,"h":169.03,"l":165.82,"c":167.09,"a":167.09,"v":7333717,"ch":-0.17},{"t":"2026-10-05","o":166,"h":167.78,"l":165.49,"c":167.37,"a":167.37,"v":6998659,"ch":0.72},{"t":"2026-10-02","o":166.545,"h":166.85,"l":165.27,"c":166.18,"a":166.18,"v":7139632,"ch":-0.01},{"t":"2026-10-01","o":168.145,"h":168.6,"l":165.83,"c":166.2,"a":166.2,"v":9975270,"ch":-1.32},{"t":"2026-09-30","o":170.155,"h":170.535,"l":168.39,"c":168.42,"a":168.42,"v":11880463,"ch":-1.35},{"t":"2026-09-29","o":170.55,"h":171.54,"l":168.82,"c":170.73,"a":170.73,"v":8897682,"ch":-0.31},{"t":"2026-09-28","o":169.97,"h":171.87,"l":169.58,"c":171.26,"a":171.26,"v":6032330,"ch":0.33},{"t":"2026-09-25","o":169.94,"h":170.97,"l":168.67,"c":170.7,"a":170.7,"v":5931829,"ch":0.49},{"t":"2026-09-24","o":168.85,"h":171.535,"l":168.72,"c":169.87,"a":169.87,"v":8736650,"ch":0.63},{"t":"2026-09-23","o":169.925,"h":171.02,"l":168.19,"c":168.8,"a":168.8,"v":7326406,"ch":-0.64},{"t":"2026-09-22","o":168.79,"h":170.72,"l":167.86,"c":169.89,"a":169.89,"v":7035708,"ch":0.52},{"t":"2026-09-21","o":167.315,"h":169.53,"l":166.85,"c":169.01,"a":169.01,"v":7618318,"ch":0.75},{"t":"2026-09-18","o":168.27,"h":169.06,"l":167.78,"c":168.39,"a":167.747774,"v":11441807,"ch":-0.25},{"t":"2026-09-17","o":168.44,"h":169.1,"l":167.76,"c":168.81,"a":168.166172,"v":5835207,"ch":0.62},{"t":"2026-09-16","o":167.75,"h":168.8,"l":167.41,"c":167.77,"a":167.130139,"v":7160506,"ch":0.07},{"t":"2026-09-15","o":167.79,"h":168.2,"l":166.178,"c":167.66,"a":167.020558,"v":7429016,"ch":-0.05},{"t":"2026-09-14","o":168.01,"h":168.77,"l":167.025,"c":167.75,"a":167.110215,"v":9416005,"ch":1.45},{"t":"2026-09-11","o":166.83,"h":167.13,"l":165.11,"c":165.36,"a":164.72933,"v":6504835,"ch":-0.18},{"t":"2026-09-10","o":166.5,"h":167.075,"l":165.58,"c":165.66,"a":165.028186,"v":7935205,"ch":-0.55},{"t":"2026-09-09","o":167.31,"h":167.41,"l":166.39,"c":166.58,"a":165.944677,"v":8019003,"ch":-0.33},{"t":"2026-09-08","o":168.29,"h":168.75,"l":166.935,"c":167.13,"a":166.49258,"v":11068966,"ch":-2.52},{"t":"2026-09-04","o":171.39,"h":172.533,"l":171.235,"c":171.45,"a":170.796103,"v":6088742,"ch":-1.04},{"t":"2026-09-03","o":174.07,"h":174.16,"l":171.38,"c":173.26,"a":172.5992,"v":5937010,"ch":0.18},{"t":"2026-09-02","o":172.09,"h":174.483,"l":172.09,"c":172.95,"a":172.290383,"v":7805407,"ch":0.75},{"t":"2026-09-01","o":172.62,"h":173.525,"l":171.03,"c":171.67,"a":171.015264,"v":7823534,"ch":0.66},{"t":"2026-08-31","o":170.25,"h":170.98,"l":169.2,"c":170.54,"a":169.889574,"v":7317681,"ch":-0.36},{"t":"2026-08-28","o":171.43,"h":171.71,"l":170.585,"c":171.16,"a":170.507209,"v":4911716,"ch":-0.24},{"t":"2026-08-27","o":171.95,"h":173.11,"l":171.43,"c":171.58,"a":170.925608,"v":7110412,"ch":-1.13},{"t":"2026-08-26","o":174.325,"h":174.835,"l":173.45,"c":173.54,"a":172.878132,"v":5619418,"ch":-1},{"t":"2026-08-25","o":174.45,"h":175.82,"l":174.04,"c":175.29,"a":174.621458,"v":5434823,"ch":0.34},{"t":"2026-08-24","o":174.41,"h":174.92,"l":173.33,"c":174.7,"a":174.033708,"v":5931860,"ch":0.05},{"t":"2026-08-21","o":171.91,"h":175.6,"l":171.79,"c":174.62,"a":173.954013,"v":10172127,"ch":1.29},{"t":"2026-08-20","o":174.19,"h":175.19,"l":172.34,"c":172.39,"a":171.732518,"v":9673447,"ch":-1.87},{"t":"2026-08-19","o":172.47,"h":176.595,"l":172.29,"c":175.68,"a":175.009971,"v":16538936,"ch":3.51},{"t":"2026-08-18","o":168.67,"h":170.302,"l":168.45,"c":169.73,"a":169.082663,"v":7529579,"ch":1.6},{"t":"2026-08-17","o":166.45,"h":167.87,"l":165.86,"c":167.05,"a":166.412885,"v":7225488,"ch":-0.19},{"t":"2026-08-14","o":167.66,"h":167.765,"l":166.445,"c":167.37,"a":166.731664,"v":5023839,"ch":-0.6},{"t":"2026-08-13","o":169.49,"h":169.71,"l":167.835,"c":168.38,"a":167.737812,"v":6730130,"ch":-0.04},{"t":"2026-08-12","o":166.42,"h":168.875,"l":165.76,"c":168.44,"a":167.797583,"v":7138254,"ch":0.26},{"t":"2026-08-11","o":168.28,"h":169.66,"l":167.64,"c":168.01,"a":167.369223,"v":6680853,"ch":-0.26},{"t":"2026-08-10","o":165.68,"h":168.5,"l":165.55,"c":168.44,"a":167.797583,"v":6995859,"ch":1.67},{"t":"2026-08-07","o":163.92,"h":165.77,"l":162.915,"c":165.68,"a":165.04811,"v":7971774,"ch":0.75},{"t":"2026-08-06","o":166.14,"h":167.02,"l":163.025,"c":164.45,"a":163.822801,"v":9435137,"ch":0.18},{"t":"2026-08-05","o":163.64,"h":165.345,"l":162.62,"c":164.16,"a":163.533907,"v":15216002,"ch":1.27},{"t":"2026-08-04","o":162,"h":162.49,"l":160.97,"c":162.1,"a":161.481764,"v":15129627,"ch":-0.09},{"t":"2026-08-03","o":163.63,"h":164.73,"l":161.35,"c":162.24,"a":161.62123,"v":10986289,"ch":-0.19},{"t":"2026-07-31","o":162.31,"h":163.23,"l":160.73,"c":162.55,"a":161.930047,"v":9604930,"ch":-0.59},{"t":"2026-07-30","o":163.25,"h":163.95,"l":161.86,"c":163.52,"a":162.896348,"v":12483481,"ch":-1.64},{"t":"2026-07-29","o":167.15,"h":168.155,"l":165.77,"c":166.24,"a":165.605974,"v":11658259,"ch":-0.61},{"t":"2026-07-28","o":165.99,"h":168.53,"l":165.75,"c":167.26,"a":166.622084,"v":12774751,"ch":2.36},{"t":"2026-07-27","o":163.01,"h":164.57,"l":162.35,"c":163.4,"a":162.776805,"v":8064899.000000001,"ch":0.51},{"t":"2026-07-24","o":162.47,"h":163.25,"l":161.58,"c":162.57,"a":161.949971,"v":7647910,"ch":0.7},{"t":"2026-07-23","o":159.9,"h":161.61,"l":159.32,"c":161.44,"a":160.824281,"v":6448150,"ch":1.26},{"t":"2026-07-22","o":160.97,"h":160.97,"l":158.945,"c":159.43,"a":158.821947,"v":5599525,"ch":-0.51},{"t":"2026-07-21","o":157.53,"h":160.37,"l":157.23,"c":160.25,"a":159.638819,"v":6594892,"ch":0.63},{"t":"2026-07-20","o":161,"h":161.485,"l":159.18,"c":159.25,"a":158.642633,"v":6635282,"ch":-1.14},{"t":"2026-07-17","o":161.81,"h":164,"l":160.88,"c":161.09,"a":160.475616,"v":9166517,"ch":-0.44},{"t":"2026-07-16","o":160.35,"h":162.64,"l":159.94,"c":161.8,"a":161.182908,"v":11819015,"ch":2.22},{"t":"2026-07-15","o":157.38,"h":159.35,"l":157.25,"c":158.29,"a":157.686295,"v":10885301,"ch":0},{"t":"2026-07-14","o":159.78,"h":160.08,"l":157.78,"c":158.29,"a":157.686295,"v":11523028,"ch":-1.93},{"t":"2026-07-13","o":160.97,"h":162.24,"l":160.32,"c":161.41,"a":160.794395,"v":6873021,"ch":0.35},{"t":"2026-07-10","o":162.48,"h":162.66,"l":160.24,"c":160.84,"a":160.226569,"v":9497113,"ch":-0.82},{"t":"2026-07-09","o":161.8,"h":163.42,"l":161.36,"c":162.17,"a":161.551497,"v":9576421,"ch":-0.08},{"t":"2026-07-08","o":163.415,"h":163.99,"l":162.255,"c":162.3,"a":161.681001,"v":9287864,"ch":-1.3},{"t":"2026-07-07","o":164.75,"h":165.605,"l":163.88,"c":164.44,"a":163.812839,"v":12143506,"ch":1.53},{"t":"2026-07-06","o":163.2,"h":163.451,"l":160.25,"c":161.96,"a":161.342298,"v":16123449,"ch":-1.09},{"t":"2026-07-02","o":160.67,"h":163.85,"l":160.38,"c":163.74,"a":163.115509,"v":14722268,"ch":2.63},{"t":"2026-07-01","o":159.61,"h":159.96,"l":158.5,"c":159.54,"a":158.931527,"v":10123744,"ch":0.55},{"t":"2026-06-30","o":161.01,"h":161.25,"l":157.96,"c":158.66,"a":158.054883,"v":11559365,"ch":-1.29},{"t":"2026-06-29","o":160.7,"h":161.09,"l":159.88,"c":160.74,"a":160.12695,"v":12934972,"ch":0.25},{"t":"2026-06-26","o":156.32,"h":160.64,"l":156.18,"c":160.34,"a":159.728476,"v":16563846.000000002,"ch":3.03},{"t":"2026-06-25","o":153.95,"h":157.205,"l":153.59,"c":155.63,"a":155.03644,"v":9425201,"ch":1.49},{"t":"2026-06-24","o":153.13,"h":154.67,"l":152.46,"c":153.35,"a":152.765135,"v":10070087,"ch":0.77},{"t":"2026-06-23","o":151.49,"h":152.425,"l":150.995,"c":152.18,"a":151.599598,"v":9479891,"ch":1.41},{"t":"2026-06-22","o":149.33,"h":150.62,"l":149.06,"c":150.06,"a":149.487683,"v":11706140,"ch":0.88},{"t":"2026-06-18","o":151.27,"h":151.27,"l":148.79,"c":149.4,"a":148.176451,"v":10879276,"ch":-0.87},{"t":"2026-06-17","o":152.05,"h":152.565,"l":149.97,"c":150.71,"a":149.475723,"v":10991351,"ch":-1.46},{"t":"2026-06-16","o":153.6,"h":153.72,"l":151.72,"c":152.94,"a":151.68746,"v":8629974,"ch":0.03},{"t":"2026-06-15","o":153.705,"h":153.88,"l":151.765,"c":152.89,"a":151.637869,"v":9525268,"ch":-0.6},{"t":"2026-06-12","o":154.97,"h":155.155,"l":153.37,"c":153.81,"a":152.550334,"v":9110986,"ch":-0.18},{"t":"2026-06-11","o":153.46,"h":155.159,"l":152.86,"c":154.09,"a":152.828041,"v":10548828,"ch":0.81},{"t":"2026-06-10","o":154.96,"h":155.13,"l":152.82,"c":152.85,"a":151.598197,"v":11712156,"ch":-1.11},{"t":"2026-06-09","o":153.48,"h":154.975,"l":153.18,"c":154.57,"a":153.30411,"v":13125457,"ch":1.26},{"t":"2026-06-08","o":153.24,"h":154.47,"l":152.41,"c":152.65,"a":151.399835,"v":10639544,"ch":-0.24},{"t":"2026-06-05","o":153.38,"h":154.7,"l":152.92,"c":153.01,"a":151.756886,"v":20722969,"ch":0.61},{"t":"2026-06-04","o":150.38,"h":152.54,"l":150.29,"c":152.08,"a":150.834503,"v":14051832,"ch":3.07},{"t":"2026-06-03","o":146.16,"h":148.05,"l":146.07,"c":147.55,"a":146.341602,"v":9836036,"ch":0.79},{"t":"2026-06-02","o":146.75,"h":147.27,"l":145.31,"c":146.4,"a":145.20102,"v":12024268,"ch":-0.97},{"t":"2026-06-01","o":148.52,"h":148.88,"l":147.26,"c":147.84,"a":146.629227,"v":12582888,"ch":-1.09},{"t":"2026-05-29","o":150.85,"h":151.04,"l":149.1,"c":149.47,"a":148.245878,"v":13199620,"ch":-0.93},{"t":"2026-05-28","o":149.15,"h":151.35,"l":149.11,"c":150.88,"a":149.64433,"v":10399827,"ch":1.4},{"t":"2026-05-27","o":148.69,"h":150.2,"l":148.28,"c":148.79,"a":147.571447,"v":10062477,"ch":0.19},{"t":"2026-05-26","o":149.95,"h":150.301,"l":148.44,"c":148.51,"a":147.29374,"v":6595804,"ch":-0.92},{"t":"2026-05-22","o":149.09,"h":150.32,"l":149,"c":149.89,"a":148.662438,"v":6916747,"ch":1.17},{"t":"2026-05-21","o":146.9,"h":148.3,"l":145.84,"c":148.15,"a":146.936688,"v":7157022,"ch":0.69},{"t":"2026-05-20","o":147.54,"h":148.02,"l":146.29,"c":147.13,"a":145.925042,"v":10527856,"ch":-0.13},{"t":"2026-05-19","o":145.62,"h":148.07,"l":144.85,"c":147.32,"a":146.113486,"v":12388178,"ch":1.1},{"t":"2026-05-18","o":144.5,"h":145.79,"l":144.12,"c":145.72,"a":144.52659,"v":7949181,"ch":0.43},{"t":"2026-05-15","o":146.76,"h":147.155,"l":144.885,"c":145.1,"a":143.911667,"v":9039914,"ch":-1.04},{"t":"2026-05-14","o":146.85,"h":147.4,"l":145.935,"c":146.63,"a":145.429137,"v":7763825,"ch":-0.05},{"t":"2026-05-13","o":145.32,"h":146.975,"l":145.13,"c":146.71,"a":145.508482,"v":15841774,"ch":0.59},{"t":"2026-05-12","o":143.805,"h":146.64,"l":143.19,"c":145.85,"a":144.655525,"v":11897200,"ch":1.96},{"t":"2026-05-11","o":143.745,"h":145.02,"l":142.67,"c":143.04,"a":141.868538,"v":9255725,"ch":-0.31},{"t":"2026-05-08","o":144.59,"h":145.07,"l":143.175,"c":143.49,"a":142.314853,"v":10165376,"ch":-0.85},{"t":"2026-05-07","o":145.18,"h":145.84,"l":144.265,"c":144.72,"a":143.534779,"v":7608007,"ch":-0.47},{"t":"2026-05-06","o":145.36,"h":146.15,"l":144.9,"c":145.4,"a":144.20921,"v":10613462,"ch":0.07},{"t":"2026-05-05","o":145.28,"h":145.655,"l":144.415,"c":145.3,"a":144.110029,"v":7174868,"ch":0.39},{"t":"2026-05-04","o":144.555,"h":145.205,"l":144.32,"c":144.73,"a":143.544697,"v":10885929,"ch":-0.3},{"t":"2026-05-01","o":146.29,"h":146.605,"l":145.15,"c":145.16,"a":143.971176,"v":8865818,"ch":-0.57},{"t":"2026-04-30","o":143.68,"h":146.29,"l":143.66,"c":145.99,"a":144.794378,"v":12587761,"ch":2.21},{"t":"2026-04-29","o":142.26,"h":143.245,"l":141.97,"c":142.84,"a":141.670176,"v":11885537,"ch":-0.7},{"t":"2026-04-28","o":144.57,"h":144.86,"l":143.28,"c":143.84,"a":142.661986,"v":8612435,"ch":0.26},{"t":"2026-04-27","o":143.68,"h":145.21,"l":143.42,"c":143.46,"a":142.285098,"v":6571929,"ch":-0.5},{"t":"2026-04-24","o":145.24,"h":145.53,"l":143.675,"c":144.18,"a":142.999202,"v":7969746,"ch":-1.41},{"t":"2026-04-23","o":146.2,"h":146.77,"l":145.16,"c":146.24,"a":145.042331,"v":7611991,"ch":-0.1},{"t":"2026-04-22","o":146.51,"h":147.58,"l":146.005,"c":146.38,"a":145.181184,"v":8316881,"ch":0.32},{"t":"2026-04-21","o":148.29,"h":148.56,"l":145.88,"c":145.92,"a":144.724952,"v":8735292,"ch":-1.02},{"t":"2026-04-20","o":148.45,"h":148.74,"l":147.145,"c":147.42,"a":146.212667,"v":6325730,"ch":-0.93},{"t":"2026-04-17","o":147.37,"h":149.115,"l":147.36,"c":148.8,"a":147.581365,"v":8338105.000000001,"ch":1.49},{"t":"2026-04-16","o":147.19,"h":148.2,"l":146.285,"c":146.61,"a":145.409301,"v":9072308,"ch":-0.79},{"t":"2026-04-15","o":148.86,"h":149.21,"l":146.885,"c":147.77,"a":146.559801,"v":6669159,"ch":-0.71},{"t":"2026-04-14","o":147.38,"h":149.6,"l":147.24,"c":148.83,"a":147.611119,"v":7722277,"ch":0.58},{"t":"2026-04-13","o":146.88,"h":148.045,"l":146.24,"c":147.97,"a":146.758163,"v":6183006,"ch":0.45},{"t":"2026-04-10","o":149.78,"h":149.835,"l":147.11,"c":147.31,"a":146.103568,"v":6217954,"ch":-1.35},{"t":"2026-04-09","o":148.83,"h":150.215,"l":148.3,"c":149.33,"a":148.107025,"v":6406585,"ch":-0.23},{"t":"2026-04-08","o":148.2,"h":149.7,"l":147.5,"c":149.67,"a":148.44424,"v":8130677,"ch":2.12},{"t":"2026-04-07","o":146.91,"h":146.91,"l":144.88,"c":146.57,"a":145.369628,"v":10263369,"ch":0.2},{"t":"2026-04-06","o":146.28,"h":147.14,"l":145.76,"c":146.28,"a":145.082003,"v":7272600,"ch":-0.36},{"t":"2026-04-02","o":146.93,"h":148.36,"l":146.27,"c":146.81,"a":145.607663,"v":11087896,"ch":-0.62},{"t":"2026-04-01","o":147.22,"h":148.76,"l":146.95,"c":147.73,"a":146.520128,"v":16899201,"ch":0.76},{"t":"2026-03-31","o":144.81,"h":146.75,"l":144.595,"c":146.61,"a":145.409301,"v":17865985,"ch":1.94},{"t":"2026-03-30","o":144.3,"h":144.625,"l":143.43,"c":143.82,"a":142.64215,"v":14799709,"ch":0.39},{"t":"2026-03-27","o":145.72,"h":145.8,"l":143.07,"c":143.26,"a":142.086736,"v":12932181,"ch":-1.7},{"t":"2026-03-26","o":145.75,"h":146.905,"l":145.63,"c":145.74,"a":144.546426,"v":13320966,"ch":-0.34},{"t":"2026-03-25","o":145.685,"h":146.69,"l":145.35,"c":146.24,"a":145.042331,"v":17743263,"ch":1},{"t":"2026-03-24","o":143.95,"h":145.3,"l":143.38,"c":144.79,"a":143.604206,"v":24230857,"ch":0.01},{"t":"2026-03-23","o":146.56,"h":146.765,"l":144.6,"c":144.77,"a":143.58437,"v":21815405,"ch":0.02},{"t":"2026-03-20","o":146.48,"h":147.02,"l":144.66,"c":145.33,"a":143.549974,"v":16582211,"ch":-0.87},{"t":"2026-03-19","o":147.135,"h":148.09,"l":146.3,"c":146.61,"a":144.814296,"v":16912987,"ch":-0.36},{"t":"2026-03-18","o":148.72,"h":149.05,"l":147.01,"c":147.14,"a":145.337805,"v":15565399,"ch":-1.67},{"t":"2026-03-17","o":151.22,"h":151.845,"l":149.54,"c":149.64,"a":147.807184,"v":11938614,"ch":-0.91},{"t":"2026-03-16","o":150.75,"h":151.73,"l":150.38,"c":151.01,"a":149.160404,"v":10896684,"ch":0.81},{"t":"2026-03-13","o":151.04,"h":152.3,"l":149.67,"c":149.79,"a":147.955347,"v":15129348,"ch":-0.25},{"t":"2026-03-12","o":151.95,"h":152.485,"l":150.025,"c":150.16,"a":148.320815,"v":15670463,"ch":-1.76},{"t":"2026-03-11","o":152.835,"h":153.155,"l":151.935,"c":152.85,"a":150.977868,"v":12503797,"ch":-0.2},{"t":"2026-03-10","o":154.41,"h":154.54,"l":153.005,"c":153.15,"a":151.274193,"v":17247506,"ch":-0.72},{"t":"2026-03-09","o":151.78,"h":154.55,"l":151.13,"c":154.26,"a":152.370598,"v":18675701,"ch":1.02},{"t":"2026-03-06","o":152.78,"h":152.99,"l":150.95,"c":152.7,"a":150.829705,"v":18174029,"ch":-0.79},{"t":"2026-03-05","o":155.13,"h":155.7,"l":152.72,"c":153.91,"a":152.024885,"v":20476801,"ch":-2},{"t":"2026-03-04","o":156.74,"h":157.58,"l":155.67,"c":157.05,"a":155.126425,"v":12745693,"ch":0.2},{"t":"2026-03-03","o":156.66,"h":157.39,"l":155,"c":156.74,"a":154.820222,"v":21432641,"ch":-1.13},{"t":"2026-03-02","o":159.19,"h":159.84,"l":157.99,"c":158.53,"a":156.588298,"v":18641385,"ch":-1.04},{"t":"2026-02-27","o":156.74,"h":160.24,"l":156.705,"c":160.2,"a":158.237844,"v":14250063,"ch":1.77},{"t":"2026-02-26","o":158.07,"h":158.17,"l":156.09,"c":157.42,"a":155.491893,"v":15344362,"ch":-0.26},{"t":"2026-02-25","o":157.87,"h":159.23,"l":157.62,"c":157.83,"a":155.896872,"v":11011486,"ch":-0.03},{"t":"2026-02-24","o":158.01,"h":158.5,"l":157.308,"c":157.87,"a":155.936382,"v":12887254,"ch":-0.42},{"t":"2026-02-23","o":157.13,"h":158.68,"l":157.13,"c":158.54,"a":156.598176,"v":17053489,"ch":1.1},{"t":"2026-02-20","o":157,"h":157.25,"l":155.87,"c":156.82,"a":154.899242,"v":13368518,"ch":-0.28},{"t":"2026-02-19","o":157.2,"h":157.72,"l":156.185,"c":157.26,"a":155.333853,"v":11227277,"ch":-0.26},{"t":"2026-02-18","o":157.195,"h":157.8,"l":156.48,"c":157.67,"a":155.738831,"v":11886340,"ch":0.19},{"t":"2026-02-17","o":158.025,"h":158.91,"l":157.13,"c":157.37,"a":155.442506,"v":14881059,"ch":-0.19},{"t":"2026-02-13","o":156.52,"h":158.8,"l":156.52,"c":157.67,"a":155.738831,"v":16647936.999999998,"ch":1.07},{"t":"2026-02-12","o":156.21,"h":157.42,"l":155.48,"c":156,"a":154.089286,"v":19409285,"ch":-0.16},{"t":"2026-02-11","o":155.18,"h":156.38,"l":154.38,"c":156.25,"a":154.336224,"v":11738571,"ch":0.59},{"t":"2026-02-10","o":156.66,"h":157.16,"l":155.24,"c":155.33,"a":153.427492,"v":11103681,"ch":-0.63},{"t":"2026-02-09","o":157.57,"h":158.15,"l":156.03,"c":156.32,"a":154.405366,"v":11822965,"ch":-0.88},{"t":"2026-02-06","o":156.04,"h":157.795,"l":155.91,"c":157.71,"a":155.778341,"v":13616185,"ch":1.85},{"t":"2026-02-05","o":155.46,"h":156.97,"l":154.68,"c":154.84,"a":152.943494,"v":21421561,"ch":-0.76},{"t":"2026-02-04","o":154.81,"h":156.775,"l":154.23,"c":156.03,"a":154.118918,"v":22951614,"ch":1.25},{"t":"2026-02-03","o":154.775,"h":157.12,"l":153.85,"c":154.1,"a":152.212557,"v":21141876,"ch":-1.02},{"t":"2026-02-02","o":154.58,"h":156.01,"l":154.4,"c":155.69,"a":153.783083,"v":11005278,"ch":0.61},{"t":"2026-01-30","o":154.115,"h":154.93,"l":153.29,"c":154.74,"a":152.844719,"v":11863923,"ch":0.6},{"t":"2026-01-29","o":154.25,"h":154.67,"l":153.5,"c":153.82,"a":151.935987,"v":12167310,"ch":-0.32},{"t":"2026-01-28","o":154.3,"h":155.15,"l":153.465,"c":154.31,"a":152.419985,"v":11426592,"ch":-0.73},{"t":"2026-01-27","o":155.8,"h":157.094,"l":155.135,"c":155.45,"a":153.546022,"v":12697519,"ch":-1.68},{"t":"2026-01-26","o":157.37,"h":158.326,"l":156.9,"c":158.1,"a":156.163565,"v":6810415,"ch":0.39},{"t":"2026-01-23","o":157.8,"h":158.38,"l":156.66,"c":157.48,"a":155.551159,"v":10191324,"ch":-0.51},{"t":"2026-01-22","o":157.65,"h":159.23,"l":157.5,"c":158.29,"a":156.351238,"v":10881377,"ch":0.02},{"t":"2026-01-21","o":155.2,"h":158.51,"l":155.145,"c":158.26,"a":156.321605,"v":16393896.999999998,"ch":1.84},{"t":"2026-01-20","o":153.995,"h":155.92,"l":153.23,"c":155.4,"a":153.496635,"v":12775604,"ch":-0.22},{"t":"2026-01-16","o":156.64,"h":156.97,"l":155.71,"c":155.74,"a":153.83247,"v":11950342,"ch":-0.78},{"t":"2026-01-15","o":157.31,"h":157.45,"l":155.37,"c":156.96,"a":155.037528,"v":15303752,"ch":-0.57},{"t":"2026-01-14","o":156.61,"h":157.985,"l":156.48,"c":157.86,"a":155.926504,"v":13516844,"ch":0.71},{"t":"2026-01-13","o":157.65,"h":157.67,"l":155.74,"c":156.74,"a":154.820222,"v":11756519,"ch":-0.41},{"t":"2026-01-12","o":157.33,"h":157.5,"l":156.01,"c":157.38,"a":155.452383,"v":12250050,"ch":0.04},{"t":"2026-01-09","o":158.33,"h":158.93,"l":157.26,"c":157.31,"a":155.383241,"v":12352031,"ch":-0.51},{"t":"2026-01-08","o":159.15,"h":160.5,"l":157.605,"c":158.12,"a":156.18332,"v":17610979,"ch":-0.96},{"t":"2026-01-07","o":158.54,"h":160.59,"l":158.54,"c":159.66,"a":157.704458,"v":14505685,"ch":0.99},{"t":"2026-01-06","o":155.14,"h":158.33,"l":155.14,"c":158.09,"a":156.153687,"v":17783789,"ch":1.97},{"t":"2026-01-05","o":154.59,"h":155.39,"l":152.97,"c":155.04,"a":153.141044,"v":17756230,"ch":-0.3},{"t":"2026-01-02","o":154.87,"h":155.57,"l":153.575,"c":155.51,"a":153.605287,"v":10997959,"ch":0.46},{"t":"2025-12-31","o":155.6,"h":155.835,"l":154.765,"c":154.8,"a":152.903984,"v":4199871,"ch":-0.57},{"t":"2025-12-30","o":155.66,"h":155.98,"l":155.195,"c":155.68,"a":153.773205,"v":4355090,"ch":-0.08},{"t":"2025-12-29","o":156.07,"h":156.49,"l":155.68,"c":155.81,"a":153.901613,"v":6357305,"ch":-0.15},{"t":"2025-12-26","o":155.685,"h":156.12,"l":155.35,"c":156.05,"a":154.138673,"v":4439338,"ch":0.16},{"t":"2025-12-24","o":155.17,"h":155.94,"l":155.15,"c":155.8,"a":153.891735,"v":3085686,"ch":0.52},{"t":"2025-12-23","o":154.69,"h":155.66,"l":154.64,"c":154.99,"a":153.091657,"v":7465847,"ch":-0.2},{"t":"2025-12-22","o":154.15,"h":155.37,"l":153.8,"c":155.3,"a":153.39786,"v":7063672,"ch":0.66},{"t":"2025-12-19","o":153.92,"h":155.77,"l":153.92,"c":154.94,"a":152.393492,"v":8571505,"ch":0.67},{"t":"2025-12-18","o":153.75,"h":155.175,"l":153.675,"c":153.91,"a":151.38042,"v":8876431,"ch":0.08},{"t":"2025-12-17","o":154.23,"h":154.78,"l":153.67,"c":153.79,"a":151.262393,"v":9093708,"ch":-0.18},{"t":"2025-12-16","o":156.035,"h":156.12,"l":153.09,"c":154.07,"a":151.537791,"v":12491637,"ch":-1.3},{"t":"2025-12-15","o":154.47,"h":156.31,"l":154.44,"c":156.1,"a":153.534427,"v":14681832,"ch":1.32},{"t":"2025-12-12","o":153.75,"h":154.56,"l":153.41,"c":154.06,"a":151.527955,"v":13175937,"ch":0.31},{"t":"2025-12-11","o":152.76,"h":154.3,"l":152.26,"c":153.58,"a":151.055844,"v":14703435,"ch":0.95},{"t":"2025-12-10","o":150.38,"h":152.18,"l":149.87,"c":152.14,"a":149.639511,"v":15534765,"ch":1.45},{"t":"2025-12-09","o":152,"h":152.675,"l":149.85,"c":149.96,"a":147.49534,"v":11543305,"ch":-0.97},{"t":"2025-12-08","o":153.35,"h":153.42,"l":151.195,"c":151.43,"a":148.94118,"v":10996043,"ch":-1.19},{"t":"2025-12-05","o":154.45,"h":154.63,"l":152.96,"c":153.26,"a":150.741103,"v":8868992,"ch":-0.42},{"t":"2025-12-04","o":155,"h":155.03,"l":153.37,"c":153.9,"a":151.370585,"v":13674602,"ch":-0.76},{"t":"2025-12-03","o":154.67,"h":155.78,"l":154.66,"c":155.08,"a":152.531191,"v":12724849,"ch":0.47},{"t":"2025-12-02","o":155.25,"h":155.47,"l":154.135,"c":154.36,"a":151.823024,"v":16150322,"ch":-0.6},{"t":"2025-12-01","o":157.04,"h":157.86,"l":155.175,"c":155.29,"a":152.737739,"v":17321233,"ch":-1.5},{"t":"2025-11-28","o":158.2,"h":158.25,"l":157.16,"c":157.65,"a":155.058952,"v":8559710,"ch":-0.49},{"t":"2025-11-26","o":158.42,"h":158.95,"l":158.155,"c":158.42,"a":155.816296,"v":12399075,"ch":-0.22},{"t":"2025-11-25","o":155.77,"h":158.89,"l":155.77,"c":158.77,"a":156.160544,"v":17298557,"ch":2.26},{"t":"2025-11-24","o":155.14,"h":156.16,"l":154.48,"c":155.26,"a":152.708232,"v":17928640,"ch":0.42},{"t":"2025-11-21","o":151.79,"h":155.71,"l":151.71,"c":154.61,"a":152.068915,"v":25526095,"ch":2.11},{"t":"2025-11-20","o":152.49,"h":153.34,"l":151.12,"c":151.42,"a":148.931345,"v":25278517,"ch":-0.6},{"t":"2025-11-19","o":152.48,"h":152.93,"l":151.57,"c":152.33,"a":149.826388,"v":17352598,"ch":-0.17},{"t":"2025-11-18","o":151.75,"h":153.13,"l":151.152,"c":152.59,"a":150.082115,"v":24494241,"ch":0.59},{"t":"2025-11-17","o":151.34,"h":153.32,"l":151.14,"c":151.7,"a":149.206743,"v":17516532,"ch":-0.09},{"t":"2025-11-14","o":152.215,"h":152.915,"l":151.19,"c":151.83,"a":149.334606,"v":15468941,"ch":-0.6},{"t":"2025-11-13","o":152.04,"h":154.515,"l":151.86,"c":152.74,"a":150.22965,"v":21807600,"ch":-0.05},{"t":"2025-11-12","o":150.99,"h":153.16,"l":150.72,"c":152.82,"a":150.308335,"v":17847485,"ch":1.42},{"t":"2025-11-11","o":147.6,"h":150.815,"l":147.6,"c":150.68,"a":148.203507,"v":12659543,"ch":2.31},{"t":"2025-11-10","o":145.79,"h":147.425,"l":145.72,"c":147.28,"a":144.859387,"v":12305941,"ch":0.78},{"t":"2025-11-07","o":145.84,"h":146.15,"l":144.72,"c":146.14,"a":143.738124,"v":14522910,"ch":0.14},{"t":"2025-11-06","o":145.14,"h":146.11,"l":144.94,"c":145.94,"a":143.541411,"v":14395750,"ch":0.19},{"t":"2025-11-05","o":144.63,"h":146.26,"l":144.38,"c":145.66,"a":143.266013,"v":13154600,"ch":0.39},{"t":"2025-11-04","o":143.77,"h":145.485,"l":143.49,"c":145.1,"a":142.715217,"v":14182235,"ch":0.45}]}