{"status":200,"data":[{"t":"2026-10-01","o":150.56,"h":153.78,"l":146.03,"c":148.07,"a":148.07,"v":67250184,"ch":-1.85},{"t":"2026-09-30","o":148.68,"h":152.58,"l":147.75,"c":150.86,"a":150.86,"v":79509110,"ch":1.09},{"t":"2026-09-29","o":146.675,"h":150.06,"l":145.47,"c":149.24,"a":149.24,"v":80056715,"ch":2.59},{"t":"2026-09-28","o":148.49,"h":150.8,"l":145.36,"c":145.47,"a":145.47,"v":83516666,"ch":-2.16},{"t":"2026-09-25","o":148.38,"h":149.665,"l":146,"c":148.68,"a":148.68,"v":54595189,"ch":0.44},{"t":"2026-09-24","o":148.2,"h":149,"l":145.88,"c":148.03,"a":148.03,"v":72721441,"ch":-0.22},{"t":"2026-09-23","o":153.275,"h":154.26,"l":147.89,"c":148.36,"a":148.36,"v":60641577,"ch":-4.11},{"t":"2026-09-22","o":151.7,"h":154.94,"l":150.55,"c":154.72,"a":154.72,"v":59197631,"ch":1.89},{"t":"2026-09-21","o":154.77,"h":158.13,"l":151.6,"c":151.85,"a":151.85,"v":82283679,"ch":-0.56},{"t":"2026-09-18","o":154.6,"h":156.6,"l":149.93,"c":152.71,"a":152.71,"v":335670483,"ch":-1.36},{"t":"2026-09-17","o":153.8,"h":156.866,"l":152.63,"c":154.81,"a":154.81,"v":83986353,"ch":2.6},{"t":"2026-09-16","o":144.88,"h":153.01,"l":144.36,"c":150.88,"a":150.88,"v":108770003,"ch":5.15},{"t":"2026-09-15","o":148.445,"h":148.545,"l":142.872,"c":143.49,"a":143.49,"v":72746773,"ch":-3.15},{"t":"2026-09-14","o":147.325,"h":152.56,"l":146,"c":148.15,"a":148.15,"v":67860995,"ch":-2.02},{"t":"2026-09-11","o":150.005,"h":151.85,"l":145.92,"c":151.21,"a":151.21,"v":79273366,"ch":2.04},{"t":"2026-09-10","o":145,"h":154.7,"l":144.89,"c":148.18,"a":148.18,"v":118598930,"ch":0.43},{"t":"2026-09-09","o":152.04,"h":153,"l":145.55,"c":147.55,"a":147.55,"v":120593462,"ch":-3.86},{"t":"2026-09-08","o":149.045,"h":155,"l":145.14,"c":153.47,"a":153.47,"v":85840673,"ch":3.73},{"t":"2026-09-04","o":148.59,"h":150.85,"l":147.32,"c":147.95,"a":147.95,"v":49122393,"ch":-1.2},{"t":"2026-09-03","o":141.361,"h":152.3,"l":141.05,"c":149.74,"a":149.74,"v":121333582,"ch":6.42},{"t":"2026-09-02","o":142.68,"h":143.1,"l":138.17,"c":140.71,"a":140.71,"v":49903663,"ch":-1.07},{"t":"2026-09-01","o":141.87,"h":145.23,"l":141.167,"c":142.23,"a":142.23,"v":53808127,"ch":-1.02},{"t":"2026-08-31","o":140.075,"h":144.135,"l":139.88,"c":143.69,"a":143.69,"v":63145017,"ch":1.55},{"t":"2026-08-28","o":139.825,"h":143.29,"l":137.9,"c":141.5,"a":141.5,"v":55111222,"ch":0.45},{"t":"2026-08-27","o":139.99,"h":142.06,"l":138.6,"c":140.87,"a":140.87,"v":55268829,"ch":0.89},{"t":"2026-08-26","o":137,"h":140.18,"l":135.1,"c":139.63,"a":139.63,"v":61380487,"ch":1.22},{"t":"2026-08-25","o":136.935,"h":139.75,"l":136.1,"c":137.95,"a":137.95,"v":53075008,"ch":2.19},{"t":"2026-08-24","o":134.355,"h":138.33,"l":133.1,"c":135,"a":135,"v":60188375,"ch":-1.44},{"t":"2026-08-21","o":134.315,"h":137.35,"l":131.22,"c":136.97,"a":136.97,"v":78808308,"ch":2.22},{"t":"2026-08-20","o":137.285,"h":137.88,"l":130.39,"c":134,"a":134,"v":119813167,"ch":-4.05},{"t":"2026-08-19","o":144.96,"h":145.01,"l":136.72,"c":139.65,"a":139.65,"v":76612316,"ch":-2.57},{"t":"2026-08-18","o":140.725,"h":146.46,"l":139.41,"c":143.34,"a":143.34,"v":84190976,"ch":-1.98},{"t":"2026-08-17","o":139.975,"h":149.8,"l":139.58,"c":146.23,"a":146.23,"v":116675369,"ch":4.45},{"t":"2026-08-14","o":142.9,"h":144.02,"l":135.5,"c":140,"a":140,"v":96727761,"ch":-0.91},{"t":"2026-08-13","o":143.75,"h":145.05,"l":139.76,"c":141.29,"a":141.29,"v":120282152,"ch":-3.33},{"t":"2026-08-12","o":135.045,"h":149.6,"l":134.01,"c":146.15,"a":146.15,"v":167236422,"ch":9.65},{"t":"2026-08-11","o":138.655,"h":139.98,"l":130.5,"c":133.29,"a":133.29,"v":108900589,"ch":-3.93},{"t":"2026-08-10","o":134.95,"h":139.26,"l":130.17,"c":138.74,"a":138.74,"v":169934327,"ch":4.23},{"t":"2026-08-07","o":114.965,"h":133.48,"l":114.53,"c":133.11,"a":133.11,"v":242130745,"ch":15.83},{"t":"2026-08-06","o":107.085,"h":115.75,"l":105.11,"c":114.92,"a":114.92,"v":255176620,"ch":6.14},{"t":"2026-08-05","o":112.37,"h":117.5,"l":106.66,"c":108.27,"a":108.27,"v":208488385,"ch":-13.61},{"t":"2026-08-04","o":117.33,"h":126.71,"l":115.72,"c":125.33,"a":125.33,"v":144130084,"ch":9.43},{"t":"2026-08-03","o":106.4,"h":114.92,"l":104.83,"c":114.53,"a":114.53,"v":70524025,"ch":5.68},{"t":"2026-07-31","o":113.096,"h":113.635,"l":107.57,"c":108.37,"a":108.37,"v":58835713,"ch":-3.41},{"t":"2026-07-30","o":115.14,"h":118.93,"l":111.35,"c":112.2,"a":112.2,"v":56007950,"ch":-0.31},{"t":"2026-07-29","o":114.395,"h":117.59,"l":110.35,"c":112.55,"a":112.55,"v":53995189,"ch":-3.32},{"t":"2026-07-28","o":109.32,"h":118.13,"l":107.01,"c":116.41,"a":116.41,"v":81714250,"ch":2.56},{"t":"2026-07-27","o":113.5,"h":114.85,"l":108.66,"c":113.5,"a":113.5,"v":64540679,"ch":-1.36},{"t":"2026-07-24","o":116.005,"h":117,"l":111.4,"c":115.07,"a":115.07,"v":56786082,"ch":-2.68},{"t":"2026-07-23","o":115.205,"h":118.55,"l":110.85,"c":118.24,"a":118.24,"v":75246453,"ch":2.59},{"t":"2026-07-22","o":123.29,"h":124.77,"l":115.19,"c":115.26,"a":115.26,"v":92731796,"ch":-6.7},{"t":"2026-07-21","o":122.105,"h":129.88,"l":120.36,"c":123.54,"a":123.54,"v":79718078,"ch":3.08},{"t":"2026-07-20","o":125.285,"h":125.7,"l":119.68,"c":119.85,"a":119.85,"v":57337250,"ch":-3.34},{"t":"2026-07-17","o":127.43,"h":130.33,"l":122.12,"c":123.99,"a":123.99,"v":83706220,"ch":-5.43},{"t":"2026-07-16","o":135.01,"h":137.76,"l":130.74,"c":131.11,"a":131.11,"v":58725579,"ch":-3.08},{"t":"2026-07-15","o":137.505,"h":139.34,"l":132.15,"c":135.27,"a":135.27,"v":58040919,"ch":-0.6},{"t":"2026-07-14","o":140.95,"h":143.33,"l":135.52,"c":136.08,"a":136.08,"v":46694833,"ch":-2.2},{"t":"2026-07-13","o":144.7,"h":144.92,"l":136.78,"c":139.14,"a":139.14,"v":71456511,"ch":-4.24},{"t":"2026-07-10","o":150.125,"h":150.57,"l":145.07,"c":145.3,"a":145.3,"v":46825995,"ch":-4.51},{"t":"2026-07-09","o":150.445,"h":153.5,"l":147.59,"c":152.16,"a":152.16,"v":46468592,"ch":2.6},{"t":"2026-07-08","o":152.55,"h":152.93,"l":145.2,"c":148.3,"a":148.3,"v":60949410,"ch":-0.78},{"t":"2026-07-07","o":158.92,"h":159.3,"l":148.86,"c":149.47,"a":149.47,"v":83779737,"ch":-6.83},{"t":"2026-07-06","o":165.95,"h":167.895,"l":155.04,"c":160.42,"a":160.42,"v":188831328,"ch":-0.98},{"t":"2026-07-02","o":159.725,"h":162.16,"l":155.88,"c":162,"a":162,"v":61257120,"ch":2.83},{"t":"2026-07-01","o":171.565,"h":171.74,"l":155,"c":157.54,"a":157.54,"v":109317597,"ch":-7.8},{"t":"2026-06-30","o":163.38,"h":172.4,"l":161.64,"c":170.86,"a":170.86,"v":82047546,"ch":4.06},{"t":"2026-06-29","o":157.355,"h":166.17,"l":151.736,"c":164.19,"a":164.19,"v":81443101,"ch":7.15},{"t":"2026-06-26","o":150.62,"h":158.4,"l":148.51,"c":153.23,"a":153.23,"v":126932861,"ch":0.15},{"t":"2026-06-25","o":156.625,"h":160.65,"l":150,"c":153,"a":153,"v":62212435,"ch":-1},{"t":"2026-06-24","o":154.195,"h":159.86,"l":150.72,"c":154.54,"a":154.54,"v":76101541,"ch":-1.01},{"t":"2026-06-23","o":151.06,"h":165.5,"l":147.11,"c":156.11,"a":156.11,"v":155848109,"ch":0.98},{"t":"2026-06-22","o":176.042,"h":176.75,"l":154,"c":154.6,"a":154.6,"v":169183799,"ch":-16.43},{"t":"2026-06-18","o":188.39,"h":190,"l":172.11,"c":185,"a":185,"v":272126781,"ch":-3.56},{"t":"2026-06-17","o":209.84,"h":213.8,"l":187.01,"c":191.82,"a":191.82,"v":201719498,"ch":-4.95},{"t":"2026-06-16","o":200.51,"h":225.64,"l":195.13,"c":201.8,"a":201.8,"v":322149250,"ch":4.83},{"t":"2026-06-15","o":171.74,"h":193,"l":168.35,"c":192.5,"a":192.5,"v":256226632,"ch":19.6}]}