{"status":200,"data":[{"t":"2026-10-28","o":157.99,"h":159.57,"l":157.4,"c":158.26,"v":5201255,"a":158.26,"ch":-0.61},{"t":"2026-10-27","o":158.71,"h":159.531,"l":158.42,"c":159.23,"a":159.23,"v":7607966,"ch":-0.43},{"t":"2026-10-26","o":160.76,"h":161.6,"l":158.85,"c":159.92,"a":159.92,"v":9492449,"ch":-0.68},{"t":"2026-10-23","o":164,"h":164.5,"l":160.64,"c":161.02,"a":161.02,"v":10331863,"ch":-2.12},{"t":"2026-10-22","o":162.14,"h":166.85,"l":161.36,"c":165.59,"a":164.5015,"v":22037240,"ch":5.58},{"t":"2026-10-21","o":158.17,"h":158.673,"l":156.8,"c":156.84,"a":155.809018,"v":9980748,"ch":-1.56},{"t":"2026-10-20","o":158.7,"h":159.47,"l":158.06,"c":159.32,"a":158.272716,"v":9748612,"ch":1.03},{"t":"2026-10-19","o":157.87,"h":158.49,"l":157.01,"c":157.69,"a":156.65343,"v":10091263,"ch":-1.04},{"t":"2026-10-16","o":157.75,"h":159.98,"l":157.56,"c":159.35,"a":158.302518,"v":13533952,"ch":1.45},{"t":"2026-10-15","o":158.325,"h":159.95,"l":156.79,"c":157.08,"a":156.04744,"v":16416599.999999998,"ch":0.35},{"t":"2026-10-14","o":154.64,"h":156.63,"l":154.285,"c":156.53,"a":155.501056,"v":10676367,"ch":2.28},{"t":"2026-10-13","o":154.51,"h":154.75,"l":152.22,"c":153.04,"a":152.033997,"v":6038341,"ch":-0.1},{"t":"2026-10-12","o":151.25,"h":153.25,"l":150.95,"c":153.2,"a":152.192945,"v":6221453,"ch":1.3},{"t":"2026-10-09","o":150.57,"h":151.6,"l":149.92,"c":151.23,"a":150.235895,"v":6307709,"ch":0.42},{"t":"2026-10-08","o":147.74,"h":150.76,"l":147.05,"c":150.59,"a":149.600102,"v":12054628,"ch":1.87},{"t":"2026-10-07","o":148.68,"h":149.665,"l":147.755,"c":147.82,"a":146.84831,"v":8676314,"ch":-0.4},{"t":"2026-10-06","o":148.02,"h":149.68,"l":147.06,"c":148.41,"a":147.434432,"v":13334779,"ch":1.69},{"t":"2026-10-05","o":145,"h":146.09,"l":144.38,"c":145.94,"a":144.980669,"v":7039622,"ch":0.71},{"t":"2026-10-02","o":144.4,"h":145.21,"l":143.81,"c":144.91,"a":143.957439,"v":6251440,"ch":0.67},{"t":"2026-10-01","o":144.55,"h":145,"l":143.4,"c":143.95,"a":143.00375,"v":7323305,"ch":-0.92},{"t":"2026-09-30","o":148.9,"h":149.23,"l":145.28,"c":145.28,"a":144.325007,"v":8582222,"ch":-2.05},{"t":"2026-09-29","o":147.95,"h":148.84,"l":146.84,"c":148.32,"a":147.345024,"v":7672514,"ch":-0.48},{"t":"2026-09-28","o":145.86,"h":149.48,"l":145.11,"c":149.03,"a":148.050357,"v":8850081,"ch":1.91},{"t":"2026-09-25","o":145.97,"h":146.4,"l":145.33,"c":146.23,"a":145.268762,"v":5790952,"ch":0.38},{"t":"2026-09-24","o":147.74,"h":149.2,"l":145.68,"c":145.68,"a":144.722378,"v":7430956,"ch":-1.16},{"t":"2026-09-23","o":147.87,"h":148.93,"l":147.14,"c":147.39,"a":146.421137,"v":6583524,"ch":-0.56},{"t":"2026-09-22","o":147.42,"h":148.25,"l":146.95,"c":148.22,"a":147.245681,"v":5639198,"ch":1.46},{"t":"2026-09-21","o":146.49,"h":146.805,"l":145.63,"c":146.08,"a":145.119748,"v":5825551,"ch":-0.21},{"t":"2026-09-18","o":146.44,"h":146.7,"l":145.49,"c":146.39,"a":145.427711,"v":12944276,"ch":-0.79},{"t":"2026-09-17","o":147.59,"h":147.78,"l":146.35,"c":147.55,"a":146.580085,"v":6742160,"ch":0.36},{"t":"2026-09-16","o":146.83,"h":148.23,"l":146.5,"c":147.02,"a":146.053569,"v":6950599,"ch":0.24},{"t":"2026-09-15","o":144.78,"h":147.22,"l":143.92,"c":146.67,"a":145.70587,"v":8804854,"ch":0.37},{"t":"2026-09-14","o":146.38,"h":147.72,"l":145.75,"c":146.13,"a":145.16942,"v":8704946,"ch":0.59},{"t":"2026-09-11","o":143.715,"h":145.49,"l":143.55,"c":145.27,"a":144.315073,"v":11531746,"ch":1.61},{"t":"2026-09-10","o":142.6,"h":143.51,"l":141.86,"c":142.97,"a":142.030192,"v":10928855,"ch":0.23},{"t":"2026-09-09","o":144.16,"h":144.47,"l":142.34,"c":142.64,"a":141.702361,"v":9270917,"ch":-2.02},{"t":"2026-09-08","o":145.595,"h":146.16,"l":144.3,"c":145.58,"a":144.623035,"v":8328442.000000001,"ch":-0.59},{"t":"2026-09-04","o":146.47,"h":147.15,"l":145.815,"c":146.44,"a":145.477382,"v":5589142,"ch":-0.33},{"t":"2026-09-03","o":147.68,"h":148.22,"l":146.5,"c":146.92,"a":145.954227,"v":6108823,"ch":-0.49},{"t":"2026-09-02","o":146.42,"h":148.32,"l":145.79,"c":147.64,"a":146.669494,"v":7431842,"ch":0.98},{"t":"2026-09-01","o":145.76,"h":148.359,"l":145.093,"c":146.21,"a":145.248894,"v":8504281,"ch":0.75},{"t":"2026-08-31","o":143.44,"h":145.9,"l":142.5,"c":145.12,"a":144.166059,"v":12100702,"ch":0.93},{"t":"2026-08-28","o":143.25,"h":144.4,"l":143.01,"c":143.78,"a":142.834867,"v":5870682,"ch":0.45},{"t":"2026-08-27","o":143.7,"h":144.15,"l":142.71,"c":143.14,"a":142.199074,"v":7817173,"ch":-1.28},{"t":"2026-08-26","o":145.28,"h":145.932,"l":144.5,"c":145,"a":144.046848,"v":8253021,"ch":-0.28},{"t":"2026-08-25","o":145.73,"h":146.12,"l":144.95,"c":145.4,"a":144.444218,"v":9126859,"ch":-0.82},{"t":"2026-08-24","o":145.24,"h":146.796,"l":145,"c":146.6,"a":145.63633,"v":7063344,"ch":1.33},{"t":"2026-08-21","o":143.02,"h":145.27,"l":142.14,"c":144.68,"a":143.728951,"v":9788712,"ch":1.2},{"t":"2026-08-20","o":144.47,"h":144.92,"l":142.56,"c":142.97,"a":142.030192,"v":15794058,"ch":-0.98},{"t":"2026-08-19","o":144.3,"h":146.225,"l":143.62,"c":144.38,"a":143.430923,"v":13948526,"ch":0.65},{"t":"2026-08-18","o":143.28,"h":144.421,"l":142.68,"c":143.45,"a":142.507037,"v":12746056,"ch":0.23},{"t":"2026-08-17","o":143.64,"h":143.97,"l":142.48,"c":143.12,"a":142.179206,"v":9867533,"ch":-0.99},{"t":"2026-08-14","o":144.325,"h":144.905,"l":143.415,"c":144.55,"a":143.599806,"v":7249856,"ch":0.2},{"t":"2026-08-13","o":144.59,"h":145.8,"l":143.995,"c":144.26,"a":143.311712,"v":7491276,"ch":0.12},{"t":"2026-08-12","o":144.05,"h":144.94,"l":143.79,"c":144.08,"a":143.132895,"v":7195332,"ch":-0.78},{"t":"2026-08-11","o":145.41,"h":145.71,"l":143.93,"c":145.21,"a":144.255467,"v":7936743,"ch":-0.84},{"t":"2026-08-10","o":144.73,"h":146.46,"l":144.15,"c":146.44,"a":145.477382,"v":7386477,"ch":0.45},{"t":"2026-08-07","o":144.9,"h":146,"l":143.88,"c":145.79,"a":144.831655,"v":7565510,"ch":-0.8},{"t":"2026-08-06","o":147.82,"h":148.5,"l":145.45,"c":146.97,"a":146.003898,"v":8767101,"ch":0.12},{"t":"2026-08-05","o":147.845,"h":147.845,"l":144.66,"c":146.8,"a":145.835015,"v":9753275,"ch":-0.82},{"t":"2026-08-04","o":144.04,"h":148.25,"l":143.79,"c":148.01,"a":147.037062,"v":7362261,"ch":2.1},{"t":"2026-08-03","o":145.85,"h":147.15,"l":144.26,"c":144.97,"a":144.017045,"v":8843619,"ch":0.33},{"t":"2026-07-31","o":143.51,"h":144.7,"l":141.46,"c":144.49,"a":143.5402,"v":9152630,"ch":0.37},{"t":"2026-07-30","o":143.76,"h":144.45,"l":142.25,"c":143.96,"a":143.013684,"v":9572624,"ch":-1.46},{"t":"2026-07-29","o":141.38,"h":146.38,"l":140.2,"c":146.1,"a":145.139617,"v":14616804,"ch":-1.87},{"t":"2026-07-28","o":151.5,"h":153.68,"l":148.52,"c":148.88,"a":147.901343,"v":12848768,"ch":0.17},{"t":"2026-07-27","o":147.85,"h":150.245,"l":147.85,"c":148.63,"a":147.652986,"v":7302441,"ch":0.83},{"t":"2026-07-24","o":146.45,"h":147.99,"l":145.4,"c":147.41,"a":146.441006,"v":6620893,"ch":1.05},{"t":"2026-07-23","o":146.14,"h":147.61,"l":145.59,"c":146.97,"a":144.922553,"v":6499248,"ch":-1.45},{"t":"2026-07-22","o":149.5,"h":150.46,"l":148.815,"c":149.13,"a":147.052462,"v":5371217,"ch":0.7},{"t":"2026-07-21","o":147.86,"h":148.41,"l":146.88,"c":148.1,"a":146.036811,"v":7027580,"ch":-0.69},{"t":"2026-07-20","o":149.56,"h":150.1,"l":148.43,"c":149.13,"a":147.052462,"v":5788262,"ch":-0.57},{"t":"2026-07-17","o":152.86,"h":154.32,"l":149.31,"c":149.98,"a":147.890621,"v":8917388,"ch":-1},{"t":"2026-07-16","o":149.49,"h":151.52,"l":148.175,"c":151.5,"a":149.389445,"v":6485409,"ch":2.33},{"t":"2026-07-15","o":145.28,"h":148.59,"l":144.66,"c":148.05,"a":145.987508,"v":6180006,"ch":1.35},{"t":"2026-07-14","o":148.37,"h":148.753,"l":145.59,"c":146.08,"a":144.044952,"v":7668081,"ch":-1.54},{"t":"2026-07-13","o":148.08,"h":150.045,"l":147.11,"c":148.37,"a":146.30305,"v":7816074,"ch":0.9},{"t":"2026-07-10","o":147.1,"h":148.59,"l":146.71,"c":147.04,"a":144.991578,"v":12472967,"ch":0.13},{"t":"2026-07-09","o":146.77,"h":147.656,"l":145.6,"c":146.85,"a":144.804225,"v":7747987,"ch":-1.04},{"t":"2026-07-08","o":150.96,"h":151.07,"l":148.35,"c":148.4,"a":146.332632,"v":14272270,"ch":-2.85},{"t":"2026-07-07","o":152.66,"h":153.49,"l":150.61,"c":152.75,"a":150.622032,"v":8061360.000000001,"ch":2.3},{"t":"2026-07-06","o":150.68,"h":151.22,"l":146.96,"c":149.31,"a":147.229954,"v":8323138.999999999,"ch":-1.39},{"t":"2026-07-02","o":148.58,"h":151.665,"l":147.735,"c":151.41,"a":149.300699,"v":9256703,"ch":2.7},{"t":"2026-07-01","o":146.525,"h":147.5,"l":145.55,"c":147.43,"a":145.376145,"v":9571736,"ch":0.54},{"t":"2026-06-30","o":147.53,"h":147.53,"l":144.17,"c":146.64,"a":144.59715,"v":9353791,"ch":-1.22},{"t":"2026-06-29","o":148.725,"h":149.05,"l":147.04,"c":148.45,"a":146.381935,"v":10387687,"ch":-0.38},{"t":"2026-06-26","o":150.34,"h":150.88,"l":148.42,"c":149.02,"a":146.943994,"v":16724556,"ch":0.35},{"t":"2026-06-25","o":151.57,"h":152.29,"l":147.82,"c":148.5,"a":146.431239,"v":11202143,"ch":-2.33},{"t":"2026-06-24","o":151.99,"h":153.35,"l":150.92,"c":152.04,"a":149.921923,"v":8618470,"ch":0.78},{"t":"2026-06-23","o":149.66,"h":151.37,"l":149.37,"c":150.86,"a":148.758361,"v":7259577,"ch":2.15},{"t":"2026-06-22","o":150.105,"h":150.89,"l":147.57,"c":147.68,"a":145.622662,"v":10533003,"ch":-1.8},{"t":"2026-06-18","o":150.87,"h":152.29,"l":150.18,"c":150.38,"a":148.285048,"v":17076435,"ch":-0.12},{"t":"2026-06-17","o":152.38,"h":152.935,"l":149.77,"c":150.56,"a":148.462541,"v":7055832,"ch":-1.27},{"t":"2026-06-16","o":151.51,"h":153.02,"l":150.55,"c":152.49,"a":150.365654,"v":8518945,"ch":1.35},{"t":"2026-06-15","o":148.76,"h":151.5,"l":148.76,"c":150.46,"a":148.363934,"v":9158900,"ch":0.57},{"t":"2026-06-12","o":149.38,"h":150.2,"l":148.3,"c":149.61,"a":147.525775,"v":6832001,"ch":0.86},{"t":"2026-06-11","o":148.7,"h":149.62,"l":147.77,"c":148.34,"a":146.273468,"v":6684664,"ch":-0.48},{"t":"2026-06-10","o":149.91,"h":150.43,"l":148.38,"c":149.05,"a":146.973577,"v":7345886,"ch":0.26},{"t":"2026-06-09","o":144.67,"h":149.48,"l":144.53,"c":148.67,"a":146.59887,"v":8259309.999999999,"ch":2.46},{"t":"2026-06-08","o":145.79,"h":146.55,"l":145.015,"c":145.1,"a":143.078604,"v":7200679,"ch":-0.98},{"t":"2026-06-05","o":142.22,"h":148.23,"l":141.8,"c":146.54,"a":144.498543,"v":10963204,"ch":4.09},{"t":"2026-06-04","o":142.701,"h":143.14,"l":139.89,"c":140.78,"a":138.818786,"v":8193955.000000001,"ch":0.42},{"t":"2026-06-03","o":140.93,"h":142.45,"l":140,"c":140.19,"a":138.237006,"v":9351044,"ch":-0.45},{"t":"2026-06-02","o":140.115,"h":141.115,"l":139.03,"c":140.82,"a":138.858229,"v":9599450,"ch":0.38},{"t":"2026-06-01","o":141.52,"h":141.82,"l":138.86,"c":140.28,"a":138.325752,"v":11093789,"ch":-2.28},{"t":"2026-05-29","o":145.52,"h":145.635,"l":143.2,"c":143.56,"a":141.560058,"v":12359906,"ch":-1.61},{"t":"2026-05-28","o":146.7,"h":146.7,"l":145.014,"c":145.91,"a":143.87732,"v":10200882,"ch":-1.07},{"t":"2026-05-27","o":143.46,"h":148.54,"l":143.46,"c":147.49,"a":145.435309,"v":10049829,"ch":3.17},{"t":"2026-05-26","o":144.51,"h":145.61,"l":142.53,"c":142.96,"a":140.968417,"v":8161742,"ch":-1.02},{"t":"2026-05-22","o":143.87,"h":144.64,"l":143.532,"c":144.44,"a":142.427799,"v":4618184,"ch":0.73},{"t":"2026-05-21","o":141.88,"h":143.72,"l":140.09,"c":143.4,"a":141.402287,"v":6297289,"ch":0.67},{"t":"2026-05-20","o":141.45,"h":143.22,"l":140.62,"c":142.44,"a":140.455661,"v":8375641.999999999,"ch":0.81},{"t":"2026-05-19","o":142.47,"h":143.705,"l":140.85,"c":141.3,"a":139.331542,"v":8355788,"ch":-0.77},{"t":"2026-05-18","o":142.1,"h":144.43,"l":141.63,"c":142.39,"a":140.406357,"v":7731165,"ch":0.58},{"t":"2026-05-15","o":143.4,"h":143.4,"l":141.2,"c":141.57,"a":139.597781,"v":6989372,"ch":-0.8},{"t":"2026-05-14","o":143.18,"h":144.28,"l":142.63,"c":142.71,"a":140.721899,"v":9636209,"ch":0.33},{"t":"2026-05-13","o":143.15,"h":144.67,"l":141.66,"c":142.24,"a":140.258447,"v":6685871,"ch":-1.16},{"t":"2026-05-12","o":144.35,"h":145.855,"l":142.86,"c":143.91,"a":141.905182,"v":9051215,"ch":0.38},{"t":"2026-05-11","o":145.79,"h":145.945,"l":141.97,"c":143.36,"a":141.362844,"v":7489537,"ch":-2.09},{"t":"2026-05-08","o":146.55,"h":147.515,"l":146.21,"c":146.42,"a":144.380215,"v":5740971,"ch":0.25},{"t":"2026-05-07","o":147.99,"h":147.99,"l":146.015,"c":146.06,"a":144.02523,"v":9545761,"ch":-1.24},{"t":"2026-05-06","o":146.4,"h":148.95,"l":145.94,"c":147.9,"a":145.839597,"v":9399519,"ch":2.07},{"t":"2026-05-05","o":143.38,"h":145.898,"l":142.18,"c":144.9,"a":142.88139,"v":7664267,"ch":1.03},{"t":"2026-05-04","o":146.06,"h":146.06,"l":143.27,"c":143.42,"a":141.422008,"v":9642763,"ch":-2.61},{"t":"2026-05-01","o":147.87,"h":149.28,"l":146.46,"c":147.26,"a":145.208513,"v":6814828,"ch":0.12},{"t":"2026-04-30","o":147.09,"h":147.723,"l":145.95,"c":147.09,"a":145.040881,"v":9491704,"ch":0.43},{"t":"2026-04-29","o":148.3,"h":148.75,"l":145.89,"c":146.46,"a":144.419658,"v":9002422,"ch":-1.82},{"t":"2026-04-28","o":150.03,"h":151.185,"l":148.43,"c":149.17,"a":147.091905,"v":7965681,"ch":0.52},{"t":"2026-04-27","o":147.42,"h":149.7,"l":147.42,"c":148.4,"a":146.332632,"v":9166393,"ch":0.15},{"t":"2026-04-24","o":152.01,"h":152.42,"l":147.62,"c":148.18,"a":146.115697,"v":13786243,"ch":2.46},{"t":"2026-04-23","o":143.395,"h":146.23,"l":143.395,"c":145.71,"a":142.60677,"v":11288762,"ch":2},{"t":"2026-04-22","o":142.495,"h":143.3,"l":142.22,"c":142.85,"a":139.80768,"v":7236304,"ch":0.37},{"t":"2026-04-21","o":144.62,"h":144.62,"l":142.32,"c":142.32,"a":139.288968,"v":11197205,"ch":-1.5},{"t":"2026-04-20","o":146.06,"h":146.66,"l":143.59,"c":144.49,"a":141.412753,"v":8084743,"ch":-1.66},{"t":"2026-04-17","o":143.41,"h":147.59,"l":143.16,"c":146.93,"a":143.800787,"v":10886017,"ch":2.67},{"t":"2026-04-16","o":143.2,"h":144.29,"l":142.66,"c":143.11,"a":140.062143,"v":6947144,"ch":-0.19},{"t":"2026-04-15","o":144.36,"h":144.403,"l":142.26,"c":143.38,"a":140.326393,"v":7698188,"ch":-0.69},{"t":"2026-04-14","o":143.24,"h":144.715,"l":142.77,"c":144.38,"a":141.305096,"v":6621561,"ch":0.56},{"t":"2026-04-13","o":145,"h":145.09,"l":142.63,"c":143.58,"a":140.522133,"v":7121405,"ch":-1.09},{"t":"2026-04-10","o":146.885,"h":146.885,"l":144.762,"c":145.16,"a":142.068484,"v":9790295,"ch":-1.02},{"t":"2026-04-09","o":144.39,"h":146.94,"l":143,"c":146.66,"a":143.536538,"v":6794840,"ch":1.21},{"t":"2026-04-08","o":143.15,"h":145.11,"l":141.87,"c":144.9,"a":141.814021,"v":10849670,"ch":2.55},{"t":"2026-04-07","o":142.52,"h":142.77,"l":140.74,"c":141.3,"a":138.290691,"v":7207503,"ch":-1.03},{"t":"2026-04-06","o":143.01,"h":143.67,"l":141.92,"c":142.77,"a":139.729384,"v":6823103,"ch":-0.24},{"t":"2026-04-02","o":144.09,"h":144.21,"l":142.58,"c":143.12,"a":140.07193,"v":5941663,"ch":-0.67},{"t":"2026-04-01","o":143.92,"h":144.97,"l":143.21,"c":144.09,"a":141.021272,"v":8061652.000000001,"ch":-0.24},{"t":"2026-03-31","o":144.82,"h":144.92,"l":142.28,"c":144.44,"a":141.363818,"v":10407548,"ch":-0.19},{"t":"2026-03-30","o":143.04,"h":145.57,"l":142.57,"c":144.72,"a":141.637855,"v":11616291,"ch":1.41},{"t":"2026-03-27","o":142.72,"h":144.08,"l":142.01,"c":142.71,"a":139.670662,"v":11558266,"ch":0.2},{"t":"2026-03-26","o":143.69,"h":144.57,"l":142.235,"c":142.42,"a":139.386838,"v":6443158,"ch":-1.04},{"t":"2026-03-25","o":143.74,"h":144.1,"l":142.225,"c":143.92,"a":140.854892,"v":8418089,"ch":0.53},{"t":"2026-03-24","o":143.33,"h":145.23,"l":142.226,"c":143.16,"a":140.111078,"v":8567608,"ch":-0.58},{"t":"2026-03-23","o":146.15,"h":146.15,"l":143.48,"c":143.99,"a":140.923402,"v":10315584,"ch":-0.2},{"t":"2026-03-20","o":144.99,"h":145.82,"l":144.25,"c":144.28,"a":141.207225,"v":60620861,"ch":-0.39},{"t":"2026-03-19","o":146.22,"h":147.38,"l":144.79,"c":144.84,"a":141.755299,"v":10340333,"ch":-1.27},{"t":"2026-03-18","o":149.305,"h":149.62,"l":146.46,"c":146.71,"a":143.585473,"v":10059257,"ch":-3.15},{"t":"2026-03-17","o":153.01,"h":153.46,"l":151.2,"c":151.48,"a":148.253885,"v":6147692,"ch":-0.42},{"t":"2026-03-16","o":151.86,"h":152.639,"l":150.65,"c":152.12,"a":148.880254,"v":6944219,"ch":0.98},{"t":"2026-03-13","o":151.37,"h":152.55,"l":150.18,"c":150.65,"a":147.441562,"v":7298896,"ch":0.1},{"t":"2026-03-12","o":152.21,"h":153.045,"l":150.33,"c":150.5,"a":147.294756,"v":8489278,"ch":-1.84},{"t":"2026-03-11","o":155.23,"h":155.38,"l":151.43,"c":153.32,"a":150.054698,"v":8857194,"ch":-1.72},{"t":"2026-03-10","o":155.49,"h":157.15,"l":153.6,"c":156.01,"a":152.687408,"v":7756771,"ch":0.51},{"t":"2026-03-09","o":153.15,"h":156.23,"l":152.9,"c":155.22,"a":151.914233,"v":12494929,"ch":1.03},{"t":"2026-03-06","o":153.66,"h":154.43,"l":151.89,"c":153.63,"a":150.358096,"v":8187905.000000001,"ch":-0.23},{"t":"2026-03-05","o":156.935,"h":157.1,"l":153.77,"c":153.99,"a":150.710429,"v":10060314,"ch":-2.72},{"t":"2026-03-04","o":159.44,"h":159.61,"l":157.31,"c":158.3,"a":154.928637,"v":8752716,"ch":-0.89},{"t":"2026-03-03","o":162.19,"h":162.19,"l":158.62,"c":159.72,"a":156.318395,"v":10161002,"ch":-2.32},{"t":"2026-03-02","o":165.29,"h":166.545,"l":163.45,"c":163.51,"a":160.027678,"v":9095500,"ch":-2.21},{"t":"2026-02-27","o":164.04,"h":167.25,"l":163.685,"c":167.2,"a":163.639091,"v":14878484,"ch":2.11},{"t":"2026-02-26","o":164.22,"h":164.5,"l":162.86,"c":163.75,"a":160.262567,"v":7028558,"ch":0.22},{"t":"2026-02-25","o":164.54,"h":165,"l":162.1,"c":163.39,"a":159.910234,"v":7878458,"ch":-1.14},{"t":"2026-02-24","o":164.9,"h":166.87,"l":163.94,"c":165.28,"a":161.759982,"v":9709847,"ch":0.07},{"t":"2026-02-23","o":160.32,"h":165.36,"l":160.3,"c":165.17,"a":161.652325,"v":14772449,"ch":2.73},{"t":"2026-02-20","o":159.125,"h":161.06,"l":158.16,"c":160.78,"a":157.35582,"v":11508133,"ch":1.4},{"t":"2026-02-19","o":156.825,"h":159.96,"l":156.825,"c":158.56,"a":155.1831,"v":10724558,"ch":1.08},{"t":"2026-02-18","o":158.98,"h":158.98,"l":155.77,"c":156.86,"a":153.519305,"v":14434308,"ch":-1.69},{"t":"2026-02-17","o":159.95,"h":162.17,"l":158.88,"c":159.55,"a":156.152016,"v":13319135,"ch":-0.32},{"t":"2026-02-13","o":161.74,"h":162.57,"l":159.705,"c":160.07,"a":156.660941,"v":13999208,"ch":-0.71},{"t":"2026-02-12","o":160.02,"h":163.135,"l":159.65,"c":161.21,"a":157.776662,"v":13512862,"ch":0.76},{"t":"2026-02-11","o":158.64,"h":161.14,"l":158.19,"c":160,"a":156.592432,"v":10217309,"ch":0.58},{"t":"2026-02-10","o":157.53,"h":160.15,"l":156.72,"c":159.08,"a":155.692025,"v":9910099,"ch":1.11},{"t":"2026-02-09","o":158.76,"h":159.28,"l":156.02,"c":157.33,"a":153.979296,"v":11439942,"ch":-1.16},{"t":"2026-02-06","o":158.24,"h":159.99,"l":158.01,"c":159.17,"a":155.780109,"v":10441737,"ch":0.35},{"t":"2026-02-05","o":158.84,"h":159.645,"l":156.12,"c":158.61,"a":155.232035,"v":13077657,"ch":1.11},{"t":"2026-02-04","o":156.125,"h":158.37,"l":155.76,"c":156.87,"a":153.529092,"v":12178463,"ch":1},{"t":"2026-02-03","o":152.59,"h":156.53,"l":152.2,"c":155.32,"a":152.012103,"v":12424740,"ch":1.39},{"t":"2026-02-02","o":152.42,"h":153.725,"l":151.25,"c":153.19,"a":149.927466,"v":10554872,"ch":0.94},{"t":"2026-01-30","o":150.43,"h":151.97,"l":149.145,"c":151.77,"a":148.537709,"v":12651426,"ch":1.25},{"t":"2026-01-29","o":147.29,"h":150.13,"l":147.113,"c":149.9,"a":146.707535,"v":11035563,"ch":1.74},{"t":"2026-01-28","o":148,"h":148.71,"l":146.79,"c":147.34,"a":144.202056,"v":7465812,"ch":-0.67},{"t":"2026-01-27","o":148.07,"h":149.64,"l":147.925,"c":148.34,"a":145.180758,"v":9546000,"ch":-0.77},{"t":"2026-01-26","o":150.115,"h":150.88,"l":148.52,"c":149.49,"a":146.306266,"v":12655663,"ch":-0.44},{"t":"2026-01-23","o":150.84,"h":151.645,"l":149.8,"c":150.15,"a":146.95221,"v":14562626,"ch":0.86},{"t":"2026-01-22","o":148.08,"h":150.91,"l":147.5,"c":149.93,"a":145.702603,"v":18501854,"ch":2.65},{"t":"2026-01-21","o":147.06,"h":147.37,"l":144.97,"c":146.06,"a":141.94172,"v":14126814,"ch":-0.64},{"t":"2026-01-20","o":144.46,"h":147,"l":144.12,"c":147,"a":142.855216,"v":12901430,"ch":1.71},{"t":"2026-01-16","o":143.76,"h":144.73,"l":143.655,"c":144.53,"a":140.45486,"v":11729334,"ch":-0.07},{"t":"2026-01-15","o":145.68,"h":146.35,"l":144.35,"c":144.63,"a":140.55204,"v":10102757,"ch":-1.18},{"t":"2026-01-14","o":144.68,"h":146.9,"l":144.37,"c":146.35,"a":142.223544,"v":13474983,"ch":1.46},{"t":"2026-01-13","o":144,"h":144.34,"l":142.97,"c":144.24,"a":140.173037,"v":15549150,"ch":0.54},{"t":"2026-01-12","o":142.28,"h":143.88,"l":141.712,"c":143.46,"a":139.415029,"v":12812014,"ch":1.12},{"t":"2026-01-09","o":141.7,"h":142.33,"l":140.83,"c":141.87,"a":137.869861,"v":9528476,"ch":0.24},{"t":"2026-01-08","o":137.89,"h":141.78,"l":137.82,"c":141.53,"a":137.539447,"v":9297080,"ch":2.53},{"t":"2026-01-07","o":139.8,"h":139.8,"l":137.62,"c":138.04,"a":134.147851,"v":14369142,"ch":-1.34},{"t":"2026-01-06","o":140.39,"h":141.42,"l":139.51,"c":139.91,"a":135.965125,"v":10421756,"ch":-0.33},{"t":"2026-01-05","o":141.1,"h":141.35,"l":139.6,"c":140.37,"a":136.412155,"v":12297334,"ch":-1},{"t":"2026-01-02","o":143.11,"h":143.34,"l":141.24,"c":141.79,"a":137.792116,"v":8946091,"ch":-1.06},{"t":"2025-12-31","o":144,"h":144.135,"l":143.23,"c":143.31,"a":139.269259,"v":5293220,"ch":-0.51},{"t":"2025-12-30","o":144.29,"h":144.46,"l":143.57,"c":144.05,"a":139.988394,"v":6006432,"ch":-0.36},{"t":"2025-12-29","o":144.8,"h":145.07,"l":143.945,"c":144.57,"a":140.493732,"v":7662127,"ch":-0.12},{"t":"2025-12-26","o":144.31,"h":145.64,"l":144.31,"c":144.74,"a":140.658939,"v":4711505,"ch":0.17},{"t":"2025-12-24","o":142.9,"h":144.74,"l":142.83,"c":144.49,"a":140.415988,"v":3259209,"ch":0.91},{"t":"2025-12-23","o":142.49,"h":143.73,"l":142.08,"c":143.18,"a":139.142924,"v":9541563,"ch":0.34},{"t":"2025-12-22","o":143.705,"h":144.395,"l":142.42,"c":142.69,"a":138.66674,"v":11731360,"ch":-1.23},{"t":"2025-12-19","o":145.505,"h":146.048,"l":143.94,"c":144.46,"a":140.386834,"v":19345622,"ch":-0.73},{"t":"2025-12-18","o":146.62,"h":147.5,"l":145.35,"c":145.52,"a":141.416946,"v":12239860,"ch":-1.55},{"t":"2025-12-17","o":146.69,"h":148.45,"l":146.45,"c":147.81,"a":143.642378,"v":9833261,"ch":1.79},{"t":"2025-12-16","o":146.1,"h":146.54,"l":144.65,"c":145.21,"a":141.115687,"v":10251720,"ch":0.06},{"t":"2025-12-15","o":143.27,"h":145.315,"l":143.2,"c":145.13,"a":141.037942,"v":13877674,"ch":1.6},{"t":"2025-12-12","o":141,"h":143.11,"l":140.835,"c":142.84,"a":138.812511,"v":10268768,"ch":1.48},{"t":"2025-12-11","o":141,"h":141.84,"l":140.355,"c":140.76,"a":136.791158,"v":11797981,"ch":0.67},{"t":"2025-12-10","o":139.65,"h":141.28,"l":139.54,"c":139.82,"a":135.877662,"v":13650378,"ch":0.14},{"t":"2025-12-09","o":139.19,"h":140.88,"l":139,"c":139.63,"a":135.693019,"v":10375688,"ch":0.93},{"t":"2025-12-08","o":142.905,"h":142.905,"l":138.14,"c":138.34,"a":134.439392,"v":17507504,"ch":-3.56},{"t":"2025-12-05","o":145.16,"h":145.63,"l":143.25,"c":143.45,"a":139.405311,"v":12791745,"ch":-1.31},{"t":"2025-12-04","o":146.67,"h":147.42,"l":144.5,"c":145.36,"a":141.261457,"v":10479267,"ch":-0.92},{"t":"2025-12-03","o":145.915,"h":148.29,"l":145.86,"c":146.71,"a":142.573393,"v":9125320,"ch":0.58},{"t":"2025-12-02","o":145.29,"h":146.19,"l":142.51,"c":145.86,"a":141.74736,"v":16376769,"ch":-1.07},{"t":"2025-12-01","o":148.1,"h":148.89,"l":147.35,"c":147.44,"a":143.28281,"v":8240689,"ch":-0.49},{"t":"2025-11-28","o":147.8,"h":148.71,"l":147.18,"c":148.16,"a":143.982509,"v":4707161,"ch":-0.06},{"t":"2025-11-26","o":147.92,"h":148.97,"l":147.605,"c":148.25,"a":144.069972,"v":9238450,"ch":-0.16},{"t":"2025-11-25","o":147.32,"h":148.65,"l":147.22,"c":148.49,"a":144.303205,"v":10477661,"ch":1.03},{"t":"2025-11-24","o":150.1,"h":150.41,"l":146.54,"c":146.98,"a":142.83578,"v":13846906,"ch":-2.61},{"t":"2025-11-21","o":148.38,"h":151.5,"l":148.303,"c":150.92,"a":146.664689,"v":12017986,"ch":1.84},{"t":"2025-11-20","o":146.64,"h":148.655,"l":146.13,"c":148.19,"a":144.011663,"v":9021325,"ch":0.82},{"t":"2025-11-19","o":146.96,"h":147.54,"l":145.86,"c":146.99,"a":142.845498,"v":6367038,"ch":0},{"t":"2025-11-18","o":146.325,"h":147.39,"l":145.51,"c":146.99,"a":142.845498,"v":10735177,"ch":0.8},{"t":"2025-11-17","o":147.75,"h":147.98,"l":145.01,"c":145.82,"a":141.708487,"v":9902310,"ch":-1.25},{"t":"2025-11-14","o":149.1,"h":149.38,"l":147.61,"c":147.67,"a":143.506325,"v":9151066,"ch":-0.2},{"t":"2025-11-13","o":148.18,"h":149,"l":147.64,"c":147.96,"a":143.788148,"v":7566789,"ch":-0.03},{"t":"2025-11-12","o":148.53,"h":149.15,"l":147.51,"c":148.01,"a":143.836739,"v":7851052,"ch":-0.36},{"t":"2025-11-11","o":145.955,"h":148.65,"l":145.67,"c":148.54,"a":144.351795,"v":7332540,"ch":2.09},{"t":"2025-11-10","o":146.38,"h":146.62,"l":144.09,"c":145.5,"a":141.39751,"v":10208085,"ch":-1.01},{"t":"2025-11-07","o":146.95,"h":147.94,"l":146,"c":146.98,"a":142.83578,"v":8500097,"ch":0.58},{"t":"2025-11-06","o":145.88,"h":146.68,"l":144.46,"c":146.13,"a":142.009747,"v":10024549,"ch":0.23},{"t":"2025-11-05","o":146.87,"h":147.42,"l":145.65,"c":145.79,"a":141.679333,"v":11199878,"ch":-0.94},{"t":"2025-11-04","o":148.595,"h":149.5,"l":146.25,"c":147.17,"a":143.020423,"v":9295449,"ch":-0.57},{"t":"2025-11-03","o":150.095,"h":150.22,"l":147.77,"c":148.02,"a":143.846457,"v":8946383,"ch":-1.56},{"t":"2025-10-31","o":148.71,"h":151.1,"l":148.53,"c":150.37,"a":146.130196,"v":7930334,"ch":0.53},{"t":"2025-10-30","o":149.47,"h":150.8,"l":149.34,"c":149.58,"a":145.362471,"v":6760702,"ch":0.54},{"t":"2025-10-29","o":150.66,"h":150.97,"l":148.47,"c":148.77,"a":144.57531,"v":7405466,"ch":-1.72},{"t":"2025-10-28","o":151.12,"h":153.165,"l":150.62,"c":151.37,"a":147.102001,"v":5819257,"ch":-0.24}]}