{"status":200,"data":[{"t":"2026-10-27","o":183.63,"h":184.88,"l":181.4,"c":181.04,"v":4032689,"a":181.04,"ch":-1.9},{"t":"2026-10-26","o":181.86,"h":184.59,"l":181.52,"c":184.54,"a":184.54,"v":10897381,"ch":0.73},{"t":"2026-10-23","o":179.37,"h":183.75,"l":179,"c":183.21,"a":183.21,"v":11522157,"ch":2.79},{"t":"2026-10-22","o":179.89,"h":180.31,"l":174.63,"c":178.23,"a":178.23,"v":11572161,"ch":0.08},{"t":"2026-10-21","o":177.72,"h":179.205,"l":176.15,"c":178.09,"a":178.09,"v":11216654,"ch":0.13},{"t":"2026-10-20","o":179.9,"h":180.26,"l":174.915,"c":177.86,"a":177.86,"v":13500348,"ch":-0.24},{"t":"2026-10-19","o":178.45,"h":179.3,"l":177.234,"c":178.28,"a":178.28,"v":11159931,"ch":-0.39},{"t":"2026-10-16","o":176.485,"h":179.16,"l":175.15,"c":178.98,"a":178.98,"v":13105777,"ch":2.46},{"t":"2026-10-15","o":178.63,"h":178.69,"l":173.6,"c":174.68,"a":174.68,"v":11194714,"ch":-1.32},{"t":"2026-10-14","o":175.065,"h":177.43,"l":174.53,"c":177.01,"a":177.01,"v":13473707,"ch":1.68},{"t":"2026-10-13","o":173.445,"h":174.89,"l":172.652,"c":174.08,"a":174.08,"v":11361575,"ch":1.12},{"t":"2026-10-12","o":171.01,"h":172.55,"l":171.01,"c":172.15,"a":172.15,"v":8758512,"ch":1.9},{"t":"2026-10-09","o":167.87,"h":170.29,"l":167.82,"c":168.94,"a":168.94,"v":8051651,"ch":0.26},{"t":"2026-10-08","o":167.11,"h":169.19,"l":166.71,"c":168.5,"a":168.5,"v":13220618,"ch":2.71},{"t":"2026-10-07","o":165.6,"h":166.86,"l":163.46,"c":164.05,"a":164.05,"v":9345628,"ch":-0.26},{"t":"2026-10-06","o":163.06,"h":165.945,"l":162.94,"c":164.48,"a":164.48,"v":9249713,"ch":0.29},{"t":"2026-10-05","o":163.76,"h":164.74,"l":161.393,"c":164,"a":164,"v":12231714,"ch":-0.01},{"t":"2026-10-02","o":161.55,"h":164.61,"l":161.55,"c":164.01,"a":164.01,"v":11067204,"ch":0.12},{"t":"2026-10-01","o":161.5,"h":164.075,"l":160.805,"c":163.82,"a":163.82,"v":11691376,"ch":0.66},{"t":"2026-09-30","o":162.23,"h":164.37,"l":161.8,"c":162.75,"a":162.75,"v":12950545,"ch":0.87},{"t":"2026-09-29","o":160.215,"h":161.965,"l":159.27,"c":161.35,"a":161.35,"v":9117530,"ch":-0.72},{"t":"2026-09-28","o":162.8,"h":163.54,"l":161.05,"c":162.52,"a":162.52,"v":12702984,"ch":1.2},{"t":"2026-09-25","o":160.23,"h":161.79,"l":159.78,"c":160.59,"a":160.59,"v":10564413,"ch":-0.96},{"t":"2026-09-24","o":163.055,"h":164.91,"l":161.2,"c":162.14,"a":162.14,"v":12258885,"ch":0.56},{"t":"2026-09-23","o":159.62,"h":162.12,"l":159.421,"c":161.23,"a":161.23,"v":12193851,"ch":1.59},{"t":"2026-09-22","o":157.53,"h":159.97,"l":155.85,"c":158.71,"a":158.71,"v":13829380,"ch":0.26},{"t":"2026-09-21","o":160.96,"h":161.95,"l":157.94,"c":158.3,"a":158.3,"v":15215804,"ch":-3.2},{"t":"2026-09-18","o":162.5,"h":163.54,"l":161.31,"c":163.54,"a":163.54,"v":36041967,"ch":0.17},{"t":"2026-09-17","o":161.83,"h":163.385,"l":161.445,"c":163.27,"a":163.27,"v":10830086,"ch":-0.03},{"t":"2026-09-16","o":167.23,"h":167.495,"l":162.56,"c":163.32,"a":163.32,"v":13263022,"ch":-3.54},{"t":"2026-09-15","o":165.36,"h":169.64,"l":165.15,"c":169.32,"a":169.32,"v":12300727,"ch":2.57},{"t":"2026-09-14","o":168.7,"h":169.45,"l":164.04,"c":165.08,"a":165.08,"v":13268569,"ch":-0.55},{"t":"2026-09-11","o":165.07,"h":167.09,"l":164.08,"c":165.99,"a":165.99,"v":11258436,"ch":0.46},{"t":"2026-09-10","o":167,"h":167.37,"l":163.18,"c":165.23,"a":165.23,"v":16108493,"ch":0.61},{"t":"2026-09-09","o":162.875,"h":165.18,"l":162.55,"c":164.23,"a":164.23,"v":12810644,"ch":2.22},{"t":"2026-09-08","o":160.61,"h":163.11,"l":158.75,"c":160.66,"a":160.66,"v":12013254,"ch":0.75},{"t":"2026-09-04","o":161.02,"h":161.48,"l":159.16,"c":159.47,"a":159.47,"v":15911181,"ch":-1.69},{"t":"2026-09-03","o":164.43,"h":165.65,"l":162.09,"c":162.21,"a":162.21,"v":13278184,"ch":-1.18},{"t":"2026-09-02","o":163.93,"h":165.02,"l":162.76,"c":164.15,"a":164.15,"v":11203330,"ch":-0.24},{"t":"2026-09-01","o":163.6,"h":164.7,"l":162.215,"c":164.55,"a":164.55,"v":10827804,"ch":2.24},{"t":"2026-08-31","o":159.94,"h":161.59,"l":158.74,"c":160.95,"a":160.95,"v":16343724.000000002,"ch":2.71},{"t":"2026-08-28","o":156.6,"h":157.42,"l":155.32,"c":156.71,"a":156.71,"v":11061428,"ch":0.17},{"t":"2026-08-27","o":157.625,"h":158.19,"l":156.14,"c":156.44,"a":156.44,"v":12928396,"ch":-1.11},{"t":"2026-08-26","o":158,"h":161.13,"l":157.76,"c":158.19,"a":158.19,"v":14027523,"ch":-1.53},{"t":"2026-08-25","o":161.45,"h":162.805,"l":160.46,"c":160.64,"a":160.64,"v":17234669,"ch":-2.08},{"t":"2026-08-24","o":163.87,"h":165.22,"l":162.25,"c":164.05,"a":164.05,"v":10317712,"ch":-0.64},{"t":"2026-08-21","o":166.54,"h":168,"l":164.61,"c":165.11,"a":165.11,"v":14154692,"ch":-0.63},{"t":"2026-08-20","o":167.02,"h":168.64,"l":166.07,"c":166.15,"a":166.15,"v":13181189,"ch":0.84},{"t":"2026-08-19","o":166.065,"h":168.21,"l":164.66,"c":164.77,"a":164.77,"v":13519169,"ch":-0.48},{"t":"2026-08-18","o":164.35,"h":165.67,"l":163.254,"c":165.56,"a":165.56,"v":18916445,"ch":2.54},{"t":"2026-08-17","o":160.1,"h":162.51,"l":159.091,"c":161.46,"a":161.46,"v":12566185,"ch":1.5},{"t":"2026-08-14","o":159.71,"h":161.255,"l":159.25,"c":160.1,"a":159.07,"v":10231343,"ch":0.94},{"t":"2026-08-13","o":158.03,"h":159.76,"l":157.43,"c":158.61,"a":157.589586,"v":10542836,"ch":-0.71},{"t":"2026-08-12","o":158.55,"h":160.23,"l":157.56,"c":159.75,"a":158.722252,"v":13219468,"ch":-0.03},{"t":"2026-08-11","o":159.655,"h":161.67,"l":159.27,"c":159.8,"a":158.77193,"v":13744513,"ch":0.01},{"t":"2026-08-10","o":154.5,"h":160.37,"l":154.45,"c":159.79,"a":158.761994,"v":19761555,"ch":4.41},{"t":"2026-08-07","o":152.64,"h":153.67,"l":151.53,"c":153.04,"a":152.05542,"v":18455203,"ch":-1.16},{"t":"2026-08-06","o":154.22,"h":154.87,"l":151.84,"c":154.84,"a":153.84384,"v":11879075,"ch":2.12},{"t":"2026-08-05","o":155.035,"h":155.04,"l":151.15,"c":151.63,"a":150.654492,"v":12227544,"ch":-1.51},{"t":"2026-08-04","o":151.62,"h":154.84,"l":149.09,"c":153.96,"a":152.969502,"v":14347938,"ch":-0.71},{"t":"2026-08-03","o":153.455,"h":155.91,"l":152.65,"c":155.06,"a":154.062425,"v":14532755,"ch":-0.24},{"t":"2026-07-31","o":153.74,"h":156.16,"l":152.14,"c":155.44,"a":154.43998,"v":15714152,"ch":-0.97},{"t":"2026-07-30","o":155.09,"h":157.78,"l":154.525,"c":156.97,"a":155.960137,"v":12578058,"ch":0.14},{"t":"2026-07-29","o":157.72,"h":159.072,"l":155.855,"c":156.75,"a":155.741552,"v":14581267,"ch":2.42},{"t":"2026-07-28","o":154.17,"h":156.18,"l":151.875,"c":153.04,"a":152.05542,"v":16299897.000000002,"ch":-1.12},{"t":"2026-07-27","o":153.07,"h":155.42,"l":152.5,"c":154.77,"a":153.77429,"v":13958932,"ch":-1.38},{"t":"2026-07-24","o":156.99,"h":158.71,"l":155.68,"c":156.94,"a":155.93033,"v":12091569,"ch":0.03},{"t":"2026-07-23","o":156.6,"h":158.57,"l":156.06,"c":156.89,"a":155.880651,"v":15822786,"ch":1.58},{"t":"2026-07-22","o":153.86,"h":154.8,"l":152.95,"c":154.45,"a":153.456349,"v":13788729,"ch":1.81},{"t":"2026-07-21","o":149.01,"h":151.76,"l":148.48,"c":151.71,"a":150.733977,"v":13145278,"ch":2.26},{"t":"2026-07-20","o":146.5,"h":149.09,"l":146.23,"c":148.36,"a":147.405529,"v":12149247,"ch":0.68},{"t":"2026-07-17","o":149.03,"h":150,"l":147.17,"c":147.36,"a":146.411963,"v":19031354,"ch":0.97},{"t":"2026-07-16","o":145.275,"h":146.87,"l":144.55,"c":145.95,"a":145.011034,"v":13518027,"ch":1},{"t":"2026-07-15","o":145.09,"h":145.09,"l":142.03,"c":144.51,"a":143.580298,"v":13444492,"ch":-0.4},{"t":"2026-07-14","o":145.505,"h":146,"l":143.89,"c":145.09,"a":144.156567,"v":16096426.999999998,"ch":0.4},{"t":"2026-07-13","o":140.92,"h":145.23,"l":140.485,"c":144.51,"a":143.580298,"v":18724339,"ch":4.05},{"t":"2026-07-10","o":137.9,"h":138.965,"l":137.14,"c":138.88,"a":137.986518,"v":9753512,"ch":1.03},{"t":"2026-07-09","o":139.66,"h":140.05,"l":137.12,"c":137.46,"a":136.575654,"v":14110195,"ch":-2.6},{"t":"2026-07-08","o":143.435,"h":143.99,"l":139.81,"c":141.13,"a":140.222043,"v":18291406,"ch":-0.4},{"t":"2026-07-07","o":138.56,"h":141.74,"l":138.13,"c":141.69,"a":140.77844,"v":14667799,"ch":3.85},{"t":"2026-07-06","o":136.545,"h":137.37,"l":136.01,"c":136.44,"a":135.562216,"v":13915097,"ch":-0.47},{"t":"2026-07-02","o":137.15,"h":139.14,"l":136.33,"c":137.09,"a":136.208034,"v":13708010,"ch":0.59},{"t":"2026-07-01","o":136.53,"h":137.49,"l":135.63,"c":136.28,"a":135.403245,"v":12433376,"ch":-0.32},{"t":"2026-06-30","o":136.48,"h":137.3,"l":135.33,"c":136.72,"a":135.840415,"v":28784045,"ch":0.49},{"t":"2026-06-29","o":136.58,"h":137.39,"l":135.393,"c":136.06,"a":135.184661,"v":11972700,"ch":-0.35},{"t":"2026-06-26","o":136.97,"h":137.58,"l":135.915,"c":136.54,"a":135.661573,"v":22684232,"ch":-0.73},{"t":"2026-06-25","o":135.64,"h":138.07,"l":134.95,"c":137.55,"a":136.665075,"v":13297155,"ch":0.47},{"t":"2026-06-24","o":137.12,"h":137.64,"l":135.59,"c":136.9,"a":136.019257,"v":16212917.999999998,"ch":-2.03},{"t":"2026-06-23","o":139.46,"h":140.39,"l":138.5,"c":139.73,"a":138.83105,"v":13699424,"ch":0.91},{"t":"2026-06-22","o":138.54,"h":139,"l":137.02,"c":138.47,"a":137.579156,"v":15783290,"ch":0.48},{"t":"2026-06-18","o":138.32,"h":138.46,"l":135.85,"c":137.81,"a":136.923402,"v":48063443,"ch":-2.08},{"t":"2026-06-17","o":141.22,"h":142.34,"l":140.32,"c":140.74,"a":139.834552,"v":16663229.999999998,"ch":-0.79},{"t":"2026-06-16","o":140.19,"h":142.15,"l":139.98,"c":141.86,"a":140.947347,"v":18925363,"ch":0.67},{"t":"2026-06-15","o":139.74,"h":141.98,"l":137.72,"c":140.92,"a":140.013394,"v":23631398,"ch":-4.14},{"t":"2026-06-12","o":145.63,"h":148.91,"l":145.15,"c":147.01,"a":146.064214,"v":17713141,"ch":0.28},{"t":"2026-06-11","o":152.3,"h":152.49,"l":146.42,"c":146.6,"a":145.656852,"v":17285829,"ch":-2.67},{"t":"2026-06-10","o":151.23,"h":152.49,"l":149.56,"c":150.62,"a":149.650989,"v":14596495,"ch":1.15},{"t":"2026-06-09","o":150.91,"h":151.13,"l":147.78,"c":148.91,"a":147.951991,"v":18163527,"ch":-1.87},{"t":"2026-06-08","o":151.155,"h":153.81,"l":150.9,"c":151.75,"a":150.77372,"v":13870875,"ch":1.22},{"t":"2026-06-05","o":152.005,"h":152.13,"l":149.3,"c":149.92,"a":148.955493,"v":16583960.999999998,"ch":-1.39},{"t":"2026-06-04","o":152.05,"h":153.427,"l":150.94,"c":152.04,"a":151.061854,"v":11799385,"ch":-0.32},{"t":"2026-06-03","o":150.605,"h":154.91,"l":150.02,"c":152.53,"a":151.548701,"v":14372958,"ch":1.99},{"t":"2026-06-02","o":149.025,"h":150.83,"l":148.5,"c":149.56,"a":148.597809,"v":10462402,"ch":0.12},{"t":"2026-06-01","o":147.02,"h":149.65,"l":147,"c":149.38,"a":148.418967,"v":16732078.000000002,"ch":2.84},{"t":"2026-05-29","o":146.185,"h":146.93,"l":144.71,"c":145.26,"a":144.325473,"v":27959898,"ch":-1.16},{"t":"2026-05-28","o":149.34,"h":150.21,"l":146.87,"c":146.96,"a":146.014536,"v":14012470,"ch":-0.64},{"t":"2026-05-27","o":147.225,"h":148.685,"l":145.753,"c":147.9,"a":146.948488,"v":16241133.000000002,"ch":-1.27},{"t":"2026-05-26","o":153.5,"h":154.55,"l":149.47,"c":149.81,"a":148.8462,"v":13057760,"ch":-3.3},{"t":"2026-05-22","o":154.03,"h":155.55,"l":153.17,"c":154.92,"a":153.923325,"v":12948454,"ch":-0.24},{"t":"2026-05-21","o":158.42,"h":159.39,"l":153.46,"c":155.29,"a":154.290945,"v":17061717,"ch":-0.63},{"t":"2026-05-20","o":161.61,"h":163.68,"l":156.27,"c":156.28,"a":155.274576,"v":18509731,"ch":-3.86},{"t":"2026-05-19","o":161.5,"h":163.32,"l":159.64,"c":162.55,"a":161.504238,"v":20715553,"ch":1.28},{"t":"2026-05-18","o":157.315,"h":161.73,"l":155.23,"c":160.49,"a":159.457491,"v":20065227,"ch":1.63},{"t":"2026-05-15","o":153.75,"h":158,"l":153,"c":157.92,"a":156.904025,"v":27882407,"ch":4.07},{"t":"2026-05-14","o":151.9,"h":153.118,"l":151.26,"c":152.78,"a":150.77372,"v":11331469,"ch":0.8},{"t":"2026-05-13","o":150.06,"h":151.79,"l":149.68,"c":151.57,"a":149.579609,"v":15772782,"ch":0.62},{"t":"2026-05-12","o":151.25,"h":151.81,"l":149.77,"c":150.63,"a":148.651953,"v":16443098,"ch":0.63},{"t":"2026-05-11","o":146.02,"h":149.72,"l":146,"c":149.68,"a":147.714428,"v":14849473,"ch":3.53},{"t":"2026-05-08","o":145.85,"h":146.5,"l":143.92,"c":144.57,"a":142.671532,"v":19550073,"ch":-1.37},{"t":"2026-05-07","o":146.8,"h":147.08,"l":144.19,"c":146.58,"a":144.655137,"v":22509403,"ch":-1.42},{"t":"2026-05-06","o":149.07,"h":150.33,"l":147.09,"c":148.69,"a":146.737429,"v":20526977,"ch":-4},{"t":"2026-05-05","o":153.1,"h":155.29,"l":152.407,"c":154.88,"a":152.846143,"v":12494644,"ch":0.77},{"t":"2026-05-04","o":152.67,"h":154.47,"l":149.515,"c":153.69,"a":151.67177,"v":14238533,"ch":0.62},{"t":"2026-05-01","o":152.61,"h":155.01,"l":151.13,"c":152.75,"a":150.744114,"v":15458208,"ch":-1.02},{"t":"2026-04-30","o":152.43,"h":155.69,"l":151.34,"c":154.33,"a":152.303365,"v":22885900,"ch":-0.22},{"t":"2026-04-29","o":152.015,"h":154.95,"l":151.01,"c":154.67,"a":152.6389,"v":14669140,"ch":2.73},{"t":"2026-04-28","o":151.53,"h":152.31,"l":149.83,"c":150.56,"a":148.582872,"v":15173622,"ch":1.6},{"t":"2026-04-27","o":149.155,"h":151.18,"l":147.97,"c":148.19,"a":146.243995,"v":13940841,"ch":-0.48},{"t":"2026-04-24","o":149.64,"h":150.3,"l":146.951,"c":148.91,"a":146.95454,"v":13735857,"ch":-1.08},{"t":"2026-04-23","o":149.85,"h":151.23,"l":148.495,"c":150.53,"a":148.553266,"v":12970401,"ch":0.69},{"t":"2026-04-22","o":149.365,"h":150.68,"l":148.18,"c":149.5,"a":147.536792,"v":13738700,"ch":0.77},{"t":"2026-04-21","o":147.37,"h":148.81,"l":146.24,"c":148.36,"a":146.411762,"v":17515930,"ch":0.46},{"t":"2026-04-20","o":147.38,"h":149.37,"l":146.35,"c":147.68,"a":145.740692,"v":16354430,"ch":0.85},{"t":"2026-04-17","o":144.86,"h":146.8,"l":141.97,"c":146.44,"a":144.516975,"v":28947445,"ch":-3.65},{"t":"2026-04-16","o":149.53,"h":152.78,"l":149.345,"c":151.98,"a":149.984225,"v":15191033,"ch":1.99},{"t":"2026-04-15","o":148.6,"h":150.231,"l":146.9,"c":149.01,"a":147.053227,"v":15626519,"ch":-0.15},{"t":"2026-04-14","o":150.065,"h":150.11,"l":146.72,"c":149.24,"a":147.280206,"v":18528163,"ch":-2.23},{"t":"2026-04-13","o":154.27,"h":154.62,"l":151.28,"c":152.64,"a":150.635558,"v":18685605,"ch":0.09},{"t":"2026-04-10","o":154.04,"h":155.12,"l":151.92,"c":152.51,"a":150.507265,"v":21065019,"ch":-1.63},{"t":"2026-04-09","o":156.86,"h":159.23,"l":154.31,"c":155.04,"a":153.004042,"v":25868377,"ch":-0.76},{"t":"2026-04-08","o":153.52,"h":156.35,"l":150.98,"c":156.22,"a":154.168546,"v":31311201,"ch":-4.69},{"t":"2026-04-07","o":164.22,"h":166.24,"l":161.77,"c":163.91,"a":161.757562,"v":25227501,"ch":0.33},{"t":"2026-04-06","o":160.57,"h":163.75,"l":159.53,"c":163.37,"a":161.224654,"v":16344261,"ch":1.67},{"t":"2026-04-02","o":164.49,"h":166.9,"l":159.59,"c":160.69,"a":158.579847,"v":25377657,"ch":-0.06},{"t":"2026-04-01","o":165.77,"h":168,"l":159.53,"c":160.78,"a":158.668665,"v":37927639,"ch":-5.23},{"t":"2026-03-31","o":172.67,"h":174.38,"l":165.97,"c":169.66,"a":167.432054,"v":32006724,"ch":-1.06},{"t":"2026-03-30","o":172.505,"h":176.41,"l":171.05,"c":171.47,"a":169.218286,"v":29813504,"ch":0.28},{"t":"2026-03-27","o":165.58,"h":171.23,"l":164.8,"c":170.99,"a":168.744589,"v":30338313,"ch":3.36},{"t":"2026-03-26","o":164.09,"h":165.68,"l":162.06,"c":165.43,"a":163.257602,"v":18625249,"ch":1.33},{"t":"2026-03-25","o":163.87,"h":165,"l":162.93,"c":163.26,"a":161.116098,"v":17192333,"ch":-1.28},{"t":"2026-03-24","o":161.71,"h":167.48,"l":161.25,"c":165.38,"a":163.208259,"v":26131824,"ch":2.64},{"t":"2026-03-23","o":156.115,"h":161.42,"l":155.02,"c":161.13,"a":159.014069,"v":25021288,"ch":0.91},{"t":"2026-03-20","o":159.35,"h":162.44,"l":159.1,"c":159.67,"a":157.573241,"v":53942142,"ch":0.95},{"t":"2026-03-19","o":158.26,"h":159.56,"l":154.84,"c":158.16,"a":156.08307,"v":27082733,"ch":0.36},{"t":"2026-03-18","o":159.66,"h":160.18,"l":157.53,"c":157.59,"a":155.520555,"v":18947142,"ch":-0.77},{"t":"2026-03-17","o":158.25,"h":160.45,"l":156.8,"c":158.81,"a":156.724535,"v":21592171,"ch":1},{"t":"2026-03-16","o":156,"h":157.78,"l":154.76,"c":157.23,"a":155.165283,"v":22835633,"ch":0.71},{"t":"2026-03-13","o":154.3,"h":156.89,"l":152.975,"c":156.12,"a":154.069859,"v":22414094,"ch":1.69},{"t":"2026-03-12","o":152.265,"h":155,"l":151.63,"c":153.53,"a":151.513871,"v":26053965,"ch":1.29},{"t":"2026-03-11","o":147.99,"h":151.81,"l":147.66,"c":151.58,"a":149.589478,"v":15297412,"ch":2.33},{"t":"2026-03-10","o":149.25,"h":150.4,"l":147.7,"c":148.13,"a":146.184783,"v":19617590,"ch":-1.54},{"t":"2026-03-09","o":152.015,"h":153.89,"l":149.47,"c":150.44,"a":148.464448,"v":25532656,"ch":-0.51},{"t":"2026-03-06","o":153.15,"h":153.8,"l":149.96,"c":151.21,"a":149.224337,"v":21136427,"ch":0.3},{"t":"2026-03-05","o":151,"h":152.33,"l":149.47,"c":150.76,"a":148.780246,"v":22969271,"ch":0.63},{"t":"2026-03-04","o":150.72,"h":151.16,"l":147.86,"c":149.82,"a":147.85259,"v":16764761,"ch":-1.32},{"t":"2026-03-03","o":155.43,"h":156.049,"l":150.3,"c":151.83,"a":149.836195,"v":25198873,"ch":-1.55},{"t":"2026-03-02","o":159.35,"h":159.605,"l":153.03,"c":154.22,"a":152.19481,"v":31493082,"ch":1.13},{"t":"2026-02-27","o":151,"h":153.65,"l":149.25,"c":152.5,"a":150.497396,"v":30275132,"ch":2.67},{"t":"2026-02-26","o":147.805,"h":150.96,"l":146.77,"c":148.54,"a":146.589398,"v":15632097,"ch":-0.35},{"t":"2026-02-25","o":149.91,"h":150.18,"l":147.33,"c":149.06,"a":147.10257,"v":15225745,"ch":-0.13},{"t":"2026-02-24","o":150.42,"h":150.72,"l":148.03,"c":149.26,"a":147.299944,"v":14185457,"ch":-0.99},{"t":"2026-02-23","o":148.15,"h":151.27,"l":148.13,"c":150.76,"a":148.780246,"v":16073091.000000002,"ch":2.36},{"t":"2026-02-20","o":150.49,"h":150.806,"l":146.46,"c":147.28,"a":145.345945,"v":25908581,"ch":-2.44},{"t":"2026-02-19","o":152.2,"h":153.38,"l":150.835,"c":150.97,"a":148.987488,"v":20305026,"ch":0.19},{"t":"2026-02-18","o":148.15,"h":150.98,"l":147.61,"c":150.68,"a":148.701296,"v":19849670,"ch":3.07},{"t":"2026-02-17","o":148.2,"h":149.13,"l":145.15,"c":146.19,"a":144.270258,"v":19766567,"ch":-1.52},{"t":"2026-02-13","o":150.55,"h":151.66,"l":147.98,"c":148.45,"a":146.50058,"v":20166031,"ch":-0.99},{"t":"2026-02-12","o":153.89,"h":155.25,"l":149.88,"c":149.93,"a":147.961145,"v":30652471,"ch":-2.98},{"t":"2026-02-11","o":153.97,"h":156.93,"l":153.57,"c":155.56,"a":152.500739,"v":23091488,"ch":2.62},{"t":"2026-02-10","o":151.35,"h":151.78,"l":149.82,"c":151.59,"a":148.608813,"v":15800255,"ch":0.25},{"t":"2026-02-09","o":149.26,"h":151.55,"l":148.63,"c":151.21,"a":148.236286,"v":21297302,"ch":1.45},{"t":"2026-02-06","o":146.62,"h":149.57,"l":146.09,"c":149.05,"a":146.118765,"v":17216025,"ch":2.03},{"t":"2026-02-05","o":146.58,"h":146.73,"l":143.795,"c":146.08,"a":143.207174,"v":18431739,"ch":-1.02},{"t":"2026-02-04","o":144.115,"h":147.84,"l":144.115,"c":147.59,"a":144.687478,"v":29426241,"ch":2.69},{"t":"2026-02-03","o":138.64,"h":145.01,"l":138.31,"c":143.73,"a":140.903389,"v":37577844,"ch":3.85},{"t":"2026-02-02","o":139.83,"h":140.32,"l":138.06,"c":138.4,"a":135.678209,"v":27735570,"ch":-2.12},{"t":"2026-01-30","o":138.74,"h":142.205,"l":137.83,"c":141.4,"a":138.619211,"v":29657667,"ch":0.63},{"t":"2026-01-29","o":140.32,"h":142.34,"l":139.11,"c":140.51,"a":137.746714,"v":35760620,"ch":2.13},{"t":"2026-01-28","o":137.69,"h":138.01,"l":136.67,"c":137.58,"a":134.874336,"v":15637279,"ch":0.55},{"t":"2026-01-27","o":135.245,"h":136.93,"l":134.71,"c":136.83,"a":134.139085,"v":14517025,"ch":1.48},{"t":"2026-01-26","o":136.93,"h":136.94,"l":134.17,"c":134.84,"a":132.188221,"v":16056066.000000002,"ch":-0.1},{"t":"2026-01-23","o":135.085,"h":135.98,"l":134.48,"c":134.97,"a":132.315664,"v":17758214,"ch":1},{"t":"2026-01-22","o":133.05,"h":134.18,"l":131.85,"c":133.64,"a":131.01182,"v":16600126,"ch":0.02},{"t":"2026-01-21","o":131.91,"h":133.725,"l":131.91,"c":133.61,"a":130.98241,"v":18879887,"ch":2.41},{"t":"2026-01-20","o":131.51,"h":131.94,"l":130.07,"c":130.46,"a":127.894358,"v":16477281.999999998,"ch":0.44},{"t":"2026-01-16","o":128.91,"h":130.16,"l":128.87,"c":129.89,"a":127.335568,"v":16592354,"ch":0.59},{"t":"2026-01-15","o":129.13,"h":130.195,"l":128.3,"c":129.13,"a":126.590514,"v":17400039,"ch":-0.82},{"t":"2026-01-14","o":127.35,"h":131.721,"l":127.13,"c":130.2,"a":127.639472,"v":27593938,"ch":2.89},{"t":"2026-01-13","o":125,"h":127.14,"l":124.81,"c":126.54,"a":124.05145,"v":21619727,"ch":2.02},{"t":"2026-01-12","o":124.46,"h":124.5,"l":122.56,"c":124.03,"a":121.590812,"v":15314895,"ch":-0.47},{"t":"2026-01-09","o":123.23,"h":124.86,"l":123.095,"c":124.61,"a":122.159405,"v":16137674,"ch":1.38},{"t":"2026-01-08","o":118.98,"h":123.625,"l":118.655,"c":122.91,"a":120.492838,"v":20232721,"ch":3.73},{"t":"2026-01-07","o":119.8,"h":120.12,"l":118.274,"c":118.49,"a":116.159762,"v":20352950,"ch":-2.11},{"t":"2026-01-06","o":125.35,"h":125.8,"l":121,"c":121.05,"a":118.669417,"v":23328636,"ch":-3.44},{"t":"2026-01-05","o":125.21,"h":125.93,"l":122.39,"c":125.36,"a":122.894656,"v":30112238,"ch":2.21},{"t":"2026-01-02","o":120.09,"h":122.68,"l":119.607,"c":122.65,"a":120.237951,"v":14175055,"ch":1.92},{"t":"2025-12-31","o":121.18,"h":121.26,"l":119.865,"c":120.34,"a":117.973379,"v":10559866,"ch":-0.54},{"t":"2025-12-30","o":121.1,"h":121.796,"l":120.63,"c":120.99,"a":118.610597,"v":11150486,"ch":0.38},{"t":"2025-12-29","o":120.15,"h":121.3,"l":119.4,"c":120.53,"a":118.159643,"v":14782512,"ch":1.19},{"t":"2025-12-26","o":118.885,"h":119.55,"l":118.53,"c":119.11,"a":116.767569,"v":8066129,"ch":-0.09},{"t":"2025-12-24","o":119.33,"h":120.05,"l":119.118,"c":119.22,"a":116.875406,"v":6137406,"ch":-0.17},{"t":"2025-12-23","o":118.47,"h":120.03,"l":118.32,"c":119.42,"a":117.071472,"v":12567630,"ch":1.07},{"t":"2025-12-22","o":117.335,"h":118.46,"l":117.335,"c":118.15,"a":115.826448,"v":11768611,"ch":1.25},{"t":"2025-12-19","o":116.75,"h":117.57,"l":115.955,"c":116.69,"a":114.395161,"v":45412814,"ch":0.13},{"t":"2025-12-18","o":116.99,"h":116.99,"l":115.63,"c":116.54,"a":114.248111,"v":13705560,"ch":-0.74},{"t":"2025-12-17","o":115.21,"h":117.62,"l":115.17,"c":117.41,"a":115.101001,"v":18502152,"ch":2.38},{"t":"2025-12-16","o":116.765,"h":116.84,"l":114.61,"c":114.68,"a":112.42469,"v":17638716,"ch":-2.62},{"t":"2025-12-15","o":119.01,"h":119.03,"l":116.85,"c":117.76,"a":115.444118,"v":16358668.999999998,"ch":-0.89},{"t":"2025-12-12","o":119.44,"h":119.92,"l":118.31,"c":118.82,"a":116.483272,"v":14459538,"ch":-0.6},{"t":"2025-12-11","o":119.11,"h":120.36,"l":119.065,"c":119.54,"a":117.189112,"v":14781787,"ch":0},{"t":"2025-12-10","o":118.725,"h":119.865,"l":118.37,"c":119.54,"a":117.189112,"v":19845192,"ch":1.09},{"t":"2025-12-09","o":116.9,"h":120.47,"l":116.89,"c":118.25,"a":115.924482,"v":23790815,"ch":1.96},{"t":"2025-12-08","o":115.83,"h":117,"l":115.04,"c":115.98,"a":113.699124,"v":14904164,"ch":-0.48},{"t":"2025-12-05","o":116.75,"h":118.775,"l":116.41,"c":116.54,"a":114.248111,"v":12516864,"ch":-0.51},{"t":"2025-12-04","o":117.5,"h":118.34,"l":116.66,"c":117.14,"a":114.836311,"v":13686897,"ch":-0.56},{"t":"2025-12-03","o":115.945,"h":117.98,"l":115.875,"c":117.8,"a":115.483331,"v":16819130,"ch":2.1},{"t":"2025-12-02","o":116.44,"h":116.6,"l":114.69,"c":115.38,"a":113.110923,"v":14607704,"ch":-1.07},{"t":"2025-12-01","o":116.1,"h":117.41,"l":116.1,"c":116.63,"a":114.336341,"v":12658100,"ch":0.61},{"t":"2025-11-28","o":114.95,"h":118.74,"l":114.82,"c":115.92,"a":113.640304,"v":7240825,"ch":1},{"t":"2025-11-26","o":114.41,"h":115.739,"l":114.31,"c":114.77,"a":112.51292,"v":11650597,"ch":0.23},{"t":"2025-11-25","o":115.18,"h":115.9,"l":114.19,"c":114.51,"a":112.258033,"v":14434558,"ch":-1.26},{"t":"2025-11-24","o":117.2,"h":117.2,"l":114.74,"c":115.97,"a":113.68932,"v":18034923,"ch":-0.95},{"t":"2025-11-21","o":116.99,"h":117.38,"l":115.65,"c":117.08,"a":114.777491,"v":15667596,"ch":0.05},{"t":"2025-11-20","o":117.98,"h":119.005,"l":116.74,"c":117.02,"a":114.718671,"v":14401011,"ch":-0.28},{"t":"2025-11-19","o":116.85,"h":118.18,"l":115.93,"c":117.35,"a":115.042181,"v":15919239,"ch":-1.41},{"t":"2025-11-18","o":117.26,"h":119.48,"l":116.48,"c":119.03,"a":116.689142,"v":15808518,"ch":1.15},{"t":"2025-11-17","o":118.97,"h":119.5,"l":117.11,"c":117.68,"a":115.365691,"v":16034859.999999998,"ch":-1.35},{"t":"2025-11-14","o":118.45,"h":119.48,"l":116.656,"c":119.29,"a":116.944029,"v":17064267,"ch":1.3},{"t":"2025-11-13","o":118.63,"h":119.76,"l":118.28,"c":118.79,"a":115.444118,"v":17291874,"ch":0.57},{"t":"2025-11-12","o":119.1,"h":119.28,"l":117.79,"c":118.12,"a":114.79299,"v":13790889,"ch":-1.39},{"t":"2025-11-11","o":118.83,"h":120.81,"l":118.83,"c":119.78,"a":116.406233,"v":16077100.999999998,"ch":1.32},{"t":"2025-11-10","o":117.44,"h":118.45,"l":115.455,"c":118.22,"a":114.890173,"v":13047958,"ch":0.85},{"t":"2025-11-07","o":115.21,"h":117.505,"l":114.9,"c":117.22,"a":113.918339,"v":17181149,"ch":2.38},{"t":"2025-11-06","o":113.64,"h":114.935,"l":113.64,"c":114.5,"a":111.274952,"v":14219654,"ch":0.72},{"t":"2025-11-05","o":114.09,"h":115.18,"l":113.67,"c":113.68,"a":110.478048,"v":12400921,"ch":-0.4},{"t":"2025-11-04","o":113.38,"h":114.35,"l":112.51,"c":114.14,"a":110.925092,"v":16860741,"ch":0.33},{"t":"2025-11-03","o":114.5,"h":114.99,"l":113.64,"c":113.76,"a":110.555795,"v":12290304,"ch":-0.52},{"t":"2025-10-31","o":113.975,"h":115.225,"l":112.623,"c":114.36,"a":111.138895,"v":20213352,"ch":-0.29},{"t":"2025-10-30","o":116.425,"h":116.52,"l":114.53,"c":114.69,"a":111.4596,"v":16172943,"ch":-1.51},{"t":"2025-10-29","o":114.92,"h":117.05,"l":114.81,"c":116.45,"a":113.170027,"v":12570572,"ch":1.23},{"t":"2025-10-28","o":115.49,"h":116.18,"l":114.99,"c":115.03,"a":111.790024,"v":9535211,"ch":-0.78}]}