{"status":200,"data":[{"t":"2026-09-22","o":241.04,"h":268.65,"l":229.2,"c":268.34,"a":268.34,"v":1966642,"ch":19.85},{"t":"2026-09-21","o":230.25,"h":232.74,"l":223.28,"c":223.9,"a":223.9,"v":982285,"ch":0.53},{"t":"2026-09-18","o":219.62,"h":223.87,"l":212.2,"c":222.72,"a":222.72,"v":1724317,"ch":2.93},{"t":"2026-09-17","o":206.55,"h":219.015,"l":206.55,"c":216.39,"a":216.39,"v":1684362,"ch":17.66},{"t":"2026-09-16","o":188,"h":190,"l":181.06,"c":183.91,"a":183.91,"v":573295,"ch":-0.03},{"t":"2026-09-15","o":188.07,"h":190.326,"l":176.76,"c":183.97,"a":183.97,"v":582037,"ch":-0.41},{"t":"2026-09-14","o":182.24,"h":189.47,"l":176.81,"c":184.73,"a":184.73,"v":806638,"ch":-6.66},{"t":"2026-09-11","o":180.65,"h":202.18,"l":180.5,"c":197.91,"a":197.91,"v":737934,"ch":11.15},{"t":"2026-09-10","o":177.02,"h":181.9,"l":174,"c":178.05,"a":178.05,"v":458227,"ch":-3.17},{"t":"2026-09-09","o":192,"h":197.185,"l":181.73,"c":183.87,"a":183.87,"v":625301,"ch":-4.89},{"t":"2026-09-08","o":191.59,"h":195,"l":188.84,"c":193.32,"a":193.32,"v":434755,"ch":2.53},{"t":"2026-09-04","o":181.96,"h":190.03,"l":180.48,"c":188.55,"a":188.55,"v":507673.99999999994,"ch":5.48},{"t":"2026-09-03","o":182.5,"h":183.8,"l":172.6,"c":178.76,"a":178.76,"v":519924.00000000006,"ch":-1.56},{"t":"2026-09-02","o":176.5,"h":182.26,"l":172.56,"c":181.59,"a":181.59,"v":1005352,"ch":3.18},{"t":"2026-09-01","o":183.1,"h":184.85,"l":175.805,"c":175.99,"a":175.99,"v":771621,"ch":-6.23},{"t":"2026-08-31","o":187.75,"h":189.52,"l":183.65,"c":187.68,"a":187.68,"v":637777,"ch":-0.04},{"t":"2026-08-28","o":202,"h":204.121,"l":185.57,"c":187.75,"a":187.75,"v":673335,"ch":-7.8},{"t":"2026-08-27","o":204.09,"h":206.79,"l":195.17,"c":203.64,"a":203.64,"v":589238,"ch":3.25},{"t":"2026-08-26","o":195.7,"h":199.49,"l":194.783,"c":197.23,"a":197.23,"v":394905,"ch":1.34},{"t":"2026-08-25","o":197.495,"h":201.95,"l":191.69,"c":194.62,"a":194.62,"v":638711,"ch":2.44},{"t":"2026-08-24","o":195.08,"h":195.08,"l":188.68,"c":189.99,"a":189.99,"v":1132584,"ch":-5.26},{"t":"2026-08-21","o":211.06,"h":211.602,"l":199.51,"c":200.54,"a":200.54,"v":513745,"ch":-3.42},{"t":"2026-08-20","o":213.65,"h":219.39,"l":201.75,"c":207.64,"a":207.64,"v":1089691,"ch":-4.47},{"t":"2026-08-19","o":242,"h":242.52,"l":210.57,"c":217.35,"a":217.35,"v":1467842,"ch":-10.34},{"t":"2026-08-18","o":238.29,"h":248.725,"l":232.43,"c":242.41,"a":242.41,"v":1450256,"ch":-4.37},{"t":"2026-08-17","o":242.175,"h":255.74,"l":239,"c":253.5,"a":253.5,"v":810280,"ch":7.99},{"t":"2026-08-14","o":226,"h":237,"l":224.21,"c":234.74,"a":234.74,"v":682200,"ch":3.57},{"t":"2026-08-13","o":226.65,"h":233.87,"l":224.155,"c":226.64,"a":226.64,"v":1153204,"ch":0.23},{"t":"2026-08-12","o":223.75,"h":227.32,"l":218,"c":226.12,"a":226.12,"v":1373865,"ch":7.23},{"t":"2026-08-11","o":213.77,"h":217.05,"l":210.52,"c":210.88,"a":210.88,"v":420458,"ch":0.99},{"t":"2026-08-10","o":224.99,"h":225.555,"l":208.11,"c":208.81,"a":208.81,"v":552028,"ch":-5.6},{"t":"2026-08-07","o":224.78,"h":229.1,"l":215,"c":221.2,"a":221.2,"v":341556,"ch":1.13},{"t":"2026-08-06","o":213.19,"h":229,"l":210,"c":218.72,"a":218.72,"v":557763,"ch":-0.16},{"t":"2026-08-05","o":222.5,"h":232.35,"l":218.62,"c":219.08,"a":219.08,"v":398874,"ch":-3.27},{"t":"2026-08-04","o":228.3,"h":231.41,"l":225.5,"c":226.48,"a":226.48,"v":690322,"ch":6.06},{"t":"2026-08-03","o":200.01,"h":217.77,"l":198.26,"c":213.54,"a":213.54,"v":705367,"ch":2.98},{"t":"2026-07-31","o":220.16,"h":224,"l":206.5,"c":207.37,"a":207.37,"v":757921,"ch":0.34},{"t":"2026-07-30","o":195.4,"h":207.435,"l":195,"c":206.67,"a":206.67,"v":957070,"ch":13.08},{"t":"2026-07-29","o":191.85,"h":195.995,"l":178.75,"c":182.765,"a":182.765,"v":1199222,"ch":-4.87},{"t":"2026-07-28","o":195.92,"h":196.402,"l":178.72,"c":192.12,"a":192.12,"v":1102838,"ch":-6.94},{"t":"2026-07-27","o":212.01,"h":219.2,"l":195.2,"c":206.44,"a":206.44,"v":949514,"ch":-2.17},{"t":"2026-07-24","o":228.68,"h":234.87,"l":207.06,"c":211.01,"a":211.01,"v":964711,"ch":-8.8},{"t":"2026-07-23","o":214.67,"h":233.38,"l":212.51,"c":231.38,"a":231.38,"v":996511,"ch":6.46},{"t":"2026-07-22","o":206,"h":227.34,"l":198,"c":217.35,"a":217.35,"v":1373385,"ch":1.23},{"t":"2026-07-21","o":220.275,"h":226.37,"l":203.09,"c":214.7,"a":214.7,"v":1774821,"ch":-7.05},{"t":"2026-07-20","o":239.82,"h":247,"l":230.01,"c":230.99,"a":230.99,"v":1025604,"ch":-2.79},{"t":"2026-07-17","o":215.12,"h":246.865,"l":211.25,"c":237.62,"a":237.62,"v":966268,"ch":3.13},{"t":"2026-07-16","o":247.62,"h":249.81,"l":227.669,"c":230.41,"a":230.41,"v":883230,"ch":-11.45},{"t":"2026-07-15","o":272.15,"h":279,"l":245.6,"c":260.2,"a":260.2,"v":619044,"ch":-1.63},{"t":"2026-07-14","o":268.41,"h":270,"l":253.38,"c":264.5,"a":264.5,"v":672229,"ch":4.89},{"t":"2026-07-13","o":261.19,"h":265.5,"l":250.76,"c":252.16,"a":252.16,"v":504664,"ch":-7.31},{"t":"2026-07-10","o":273,"h":278,"l":265,"c":272.05,"a":272.05,"v":375653,"ch":-1.94},{"t":"2026-07-09","o":276.15,"h":289.8,"l":275.595,"c":277.43,"a":277.43,"v":559473,"ch":5.42},{"t":"2026-07-08","o":249.04,"h":265.7,"l":247.44,"c":263.16,"a":263.16,"v":605794,"ch":2.26},{"t":"2026-07-07","o":265.5,"h":270.025,"l":246.43,"c":257.34,"a":257.34,"v":1204577,"ch":-9.81},{"t":"2026-07-06","o":292.51,"h":303.61,"l":283.68,"c":285.34,"a":285.34,"v":666221,"ch":0.84},{"t":"2026-07-02","o":349.51,"h":350.52,"l":280.01,"c":282.95,"a":282.95,"v":1156080,"ch":-19.21},{"t":"2026-07-01","o":367.445,"h":367.67,"l":345.83,"c":350.21,"a":350.21,"v":667641,"ch":-7.79},{"t":"2026-06-30","o":366.79,"h":382.65,"l":353.8,"c":379.78,"a":379.78,"v":778452,"ch":3.54},{"t":"2026-06-29","o":331.01,"h":370,"l":319.87,"c":366.79,"a":366.79,"v":1024262,"ch":12.19},{"t":"2026-06-26","o":319.53,"h":326.93,"l":302,"c":326.93,"a":326.93,"v":4158712.0000000005,"ch":-1.41},{"t":"2026-06-25","o":336.82,"h":345,"l":320,"c":331.59,"a":331.59,"v":495629,"ch":2.89},{"t":"2026-06-24","o":334.9,"h":342,"l":313,"c":322.28,"a":322.28,"v":645845,"ch":-4.12},{"t":"2026-06-23","o":331.33,"h":349.47,"l":320.74,"c":336.12,"a":336.12,"v":1031655.9999999999,"ch":-8.05},{"t":"2026-06-22","o":350,"h":369.396,"l":350,"c":365.53,"a":365.53,"v":922257,"ch":10.31},{"t":"2026-06-18","o":338,"h":342,"l":323.98,"c":331.37,"a":331.37,"v":946374,"ch":1.91},{"t":"2026-06-17","o":330.62,"h":338.21,"l":320.94,"c":325.17,"a":325.17,"v":476035,"ch":1.47},{"t":"2026-06-16","o":325.255,"h":343.39,"l":319.495,"c":320.46,"a":320.46,"v":580576,"ch":-0.6},{"t":"2026-06-15","o":324,"h":335,"l":308.38,"c":322.41,"a":322.41,"v":673151,"ch":6.14},{"t":"2026-06-12","o":300.61,"h":310.11,"l":292.77,"c":303.77,"a":303.77,"v":473404,"ch":1.92},{"t":"2026-06-11","o":284,"h":302.06,"l":278.98,"c":298.06,"a":298.06,"v":541343,"ch":8.18},{"t":"2026-06-10","o":279.42,"h":300.36,"l":268.26,"c":275.51,"a":275.51,"v":732516,"ch":-2.81},{"t":"2026-06-09","o":285.5,"h":296.44,"l":258.91,"c":283.48,"a":283.48,"v":1028500,"ch":3.09},{"t":"2026-06-08","o":281.43,"h":283.632,"l":260.28,"c":274.97,"a":274.97,"v":726048,"ch":1.45},{"t":"2026-06-05","o":295.55,"h":295.55,"l":265.72,"c":271.04,"a":271.04,"v":926563,"ch":-11.46},{"t":"2026-06-04","o":310.32,"h":320.18,"l":300,"c":306.12,"a":306.12,"v":819454,"ch":-7.37},{"t":"2026-06-03","o":339.5,"h":340.19,"l":323.37,"c":330.48,"a":330.48,"v":478007,"ch":-0.74},{"t":"2026-06-02","o":335.73,"h":336,"l":315.04,"c":332.95,"a":332.95,"v":685110,"ch":1.25},{"t":"2026-06-01","o":325.14,"h":330.13,"l":311.98,"c":328.85,"a":328.85,"v":622937,"ch":-1.79},{"t":"2026-05-29","o":345.94,"h":347.25,"l":316.95,"c":334.84,"a":334.84,"v":558048,"ch":-2.12},{"t":"2026-05-28","o":345.68,"h":351.36,"l":325.85,"c":342.09,"a":342.09,"v":622488,"ch":-1.08},{"t":"2026-05-27","o":338.6,"h":361.89,"l":337.705,"c":345.84,"a":345.84,"v":1190202,"ch":3.87},{"t":"2026-05-26","o":296.45,"h":334.62,"l":282,"c":332.95,"a":332.95,"v":1590469,"ch":24.24},{"t":"2026-05-22","o":270.305,"h":277.59,"l":263.31,"c":267.99,"a":267.99,"v":474839,"ch":-0.11},{"t":"2026-05-21","o":262.96,"h":271,"l":257,"c":268.29,"a":268.29,"v":479390,"ch":1.55},{"t":"2026-05-20","o":250.04,"h":264.98,"l":243.56,"c":264.2,"a":264.2,"v":809253,"ch":8.53},{"t":"2026-05-19","o":238.92,"h":248.51,"l":231,"c":243.43,"a":243.43,"v":832459,"ch":-2.24},{"t":"2026-05-18","o":275,"h":275.75,"l":242.19,"c":249.02,"a":249.02,"v":1056008,"ch":-9.01},{"t":"2026-05-15","o":266.66,"h":280.475,"l":263.63,"c":273.67,"a":273.67,"v":1097459,"ch":-5.81},{"t":"2026-05-14","o":313.5,"h":316.82,"l":288,"c":290.54,"a":290.54,"v":1080233,"ch":-6.06},{"t":"2026-05-13","o":307.13,"h":315,"l":287.512,"c":309.27,"a":309.27,"v":1108713,"ch":5.72},{"t":"2026-05-12","o":303.03,"h":306.8,"l":271.632,"c":292.53,"a":292.53,"v":1335061,"ch":-6.53},{"t":"2026-05-11","o":280.01,"h":313.525,"l":279.78,"c":312.96,"a":312.96,"v":1803096,"ch":22.03},{"t":"2026-05-08","o":272,"h":273,"l":249.66,"c":256.47,"a":256.47,"v":683599,"ch":-1.86},{"t":"2026-05-07","o":277.25,"h":277.94,"l":259,"c":261.34,"a":261.34,"v":674078,"ch":-6.78},{"t":"2026-05-06","o":274,"h":280.98,"l":261.67,"c":280.34,"a":280.34,"v":888905,"ch":5.39},{"t":"2026-05-05","o":258.54,"h":269.44,"l":250.64,"c":266.005,"a":266.005,"v":609892,"ch":5.97},{"t":"2026-05-04","o":268.03,"h":268.605,"l":241.2,"c":251.02,"a":251.02,"v":812837,"ch":-6.46},{"t":"2026-05-01","o":267.69,"h":275,"l":263.54,"c":268.36,"a":268.36,"v":577761,"ch":-0.34},{"t":"2026-04-30","o":263.83,"h":270.3,"l":251.89,"c":269.27,"a":269.27,"v":620922,"ch":4.9},{"t":"2026-04-29","o":255.02,"h":258.44,"l":233.5,"c":256.7,"a":256.7,"v":879833,"ch":3.22},{"t":"2026-04-28","o":254.65,"h":255.085,"l":238.55,"c":248.7,"a":248.7,"v":1031712,"ch":-7.41},{"t":"2026-04-27","o":279.99,"h":280,"l":255.47,"c":268.61,"a":268.61,"v":816448,"ch":-1.8},{"t":"2026-04-24","o":267.55,"h":276,"l":261.34,"c":273.53,"a":273.53,"v":727318,"ch":5.15},{"t":"2026-04-23","o":263.38,"h":273.135,"l":248.054,"c":260.13,"a":260.13,"v":1132809,"ch":-1.84},{"t":"2026-04-22","o":261.6,"h":293.95,"l":250,"c":265,"a":265,"v":2190093,"ch":7.62},{"t":"2026-04-21","o":206.68,"h":256.37,"l":203,"c":246.24,"a":246.24,"v":2056884.9999999998,"ch":9.53},{"t":"2026-04-20","o":218,"h":228.95,"l":214,"c":224.81,"a":224.81,"v":1056302,"ch":3.1},{"t":"2026-04-17","o":208.85,"h":224.76,"l":208.01,"c":218.05,"a":218.05,"v":1167112,"ch":7.36},{"t":"2026-04-16","o":193.36,"h":208,"l":191.22,"c":203.1,"a":203.1,"v":644009,"ch":4.58},{"t":"2026-04-15","o":189.39,"h":198.02,"l":187.58,"c":194.2,"a":194.2,"v":528592,"ch":2.16},{"t":"2026-04-14","o":189,"h":190.6,"l":180.73,"c":190.1,"a":190.1,"v":444301,"ch":2.08},{"t":"2026-04-13","o":183.99,"h":188.99,"l":183.76,"c":186.22,"a":186.22,"v":390837,"ch":0.33},{"t":"2026-04-10","o":187.25,"h":187.938,"l":183.392,"c":185.61,"a":185.61,"v":325448,"ch":0.37},{"t":"2026-04-09","o":179.4,"h":189,"l":178.7,"c":184.92,"a":184.92,"v":613071,"ch":2.74},{"t":"2026-04-08","o":175.18,"h":185.719,"l":175.18,"c":179.99,"a":179.99,"v":824059,"ch":12.61},{"t":"2026-04-07","o":153.55,"h":160.25,"l":151.273,"c":159.83,"a":159.83,"v":470725,"ch":2.65},{"t":"2026-04-06","o":156.4,"h":163.129,"l":154.05,"c":155.71,"a":155.71,"v":418227,"ch":0.04},{"t":"2026-04-02","o":148.23,"h":160,"l":147.048,"c":155.64,"a":155.64,"v":676142,"ch":-1.59},{"t":"2026-04-01","o":168.37,"h":168.86,"l":157.74,"c":158.16,"a":158.16,"v":589299,"ch":-1.76},{"t":"2026-03-31","o":147.94,"h":161.38,"l":144.66,"c":161,"a":161,"v":951258,"ch":13.2},{"t":"2026-03-30","o":157.91,"h":157.91,"l":137.67,"c":142.22,"a":142.22,"v":1222380,"ch":-7.06},{"t":"2026-03-27","o":155.68,"h":156.9,"l":149.785,"c":153.02,"a":153.02,"v":822325,"ch":-3.13},{"t":"2026-03-26","o":179,"h":179.25,"l":156.018,"c":157.96,"a":157.96,"v":1014052,"ch":-15.08},{"t":"2026-03-25","o":183.57,"h":192,"l":180.52,"c":186,"a":186,"v":737544,"ch":3.05},{"t":"2026-03-24","o":167.08,"h":181.15,"l":166.512,"c":180.5,"a":180.5,"v":534789,"ch":4.29},{"t":"2026-03-23","o":167.01,"h":177.85,"l":163.07,"c":173.07,"a":173.07,"v":861002,"ch":5.18},{"t":"2026-03-20","o":190.71,"h":190.71,"l":164,"c":164.54,"a":164.54,"v":4077436.9999999995,"ch":-13.46},{"t":"2026-03-19","o":182.47,"h":192.14,"l":171.37,"c":190.13,"a":190.13,"v":802703,"ch":-0.89},{"t":"2026-03-18","o":197.49,"h":201.84,"l":191.49,"c":191.84,"a":191.84,"v":830030,"ch":-2.29},{"t":"2026-03-17","o":185.75,"h":196.68,"l":185.5,"c":196.33,"a":196.33,"v":744628,"ch":5.88},{"t":"2026-03-16","o":178.25,"h":189.95,"l":177.32,"c":185.42,"a":185.42,"v":1041927,"ch":7.45},{"t":"2026-03-13","o":167.08,"h":176.19,"l":164.66,"c":172.57,"a":172.57,"v":634257,"ch":2.84},{"t":"2026-03-12","o":173.22,"h":173.97,"l":162.64,"c":167.81,"a":167.81,"v":695954,"ch":-6.16},{"t":"2026-03-11","o":173.04,"h":180.79,"l":166.475,"c":178.83,"a":178.83,"v":540822,"ch":1.72},{"t":"2026-03-10","o":169.66,"h":182.82,"l":169.66,"c":175.8,"a":175.8,"v":923998,"ch":3.39},{"t":"2026-03-09","o":160.62,"h":170.66,"l":157.725,"c":170.03,"a":170.03,"v":969926,"ch":4.52},{"t":"2026-03-06","o":174.28,"h":178.305,"l":159.42,"c":162.67,"a":162.67,"v":827089,"ch":-10.58},{"t":"2026-03-05","o":199.42,"h":204.99,"l":176.2,"c":181.92,"a":181.92,"v":1206747,"ch":-10.47},{"t":"2026-03-04","o":205,"h":209,"l":195.5,"c":203.185,"a":203.185,"v":779529,"ch":0.6},{"t":"2026-03-03","o":195,"h":202.486,"l":190.6,"c":201.97,"a":201.97,"v":811457,"ch":-3.45},{"t":"2026-03-02","o":195.27,"h":209.53,"l":195.27,"c":209.19,"a":209.19,"v":930095,"ch":3.87},{"t":"2026-02-27","o":202.65,"h":205.61,"l":190.5,"c":201.4,"a":201.4,"v":828448,"ch":-2.06},{"t":"2026-02-26","o":194.7,"h":205.92,"l":192.14,"c":205.64,"a":205.64,"v":870276,"ch":4.3},{"t":"2026-02-25","o":192.13,"h":203.86,"l":191.01,"c":197.16,"a":197.16,"v":1025347.9999999999,"ch":3.6},{"t":"2026-02-24","o":171,"h":190.72,"l":168.36,"c":190.3,"a":190.3,"v":1185394,"ch":10.77},{"t":"2026-02-23","o":169.5,"h":186.28,"l":165.25,"c":171.8,"a":171.8,"v":1058627,"ch":1.05},{"t":"2026-02-20","o":128.75,"h":173.57,"l":126,"c":170.01,"a":170.01,"v":1731914,"ch":11.23},{"t":"2026-02-19","o":154.06,"h":159.87,"l":150.37,"c":152.84,"a":152.84,"v":682419,"ch":-1.78},{"t":"2026-02-18","o":158,"h":163.73,"l":153.53,"c":155.61,"a":155.61,"v":420345,"ch":-1.06},{"t":"2026-02-17","o":156.11,"h":160.44,"l":151.52,"c":157.28,"a":157.28,"v":453450,"ch":0.85},{"t":"2026-02-13","o":164,"h":164.6,"l":153.28,"c":155.96,"a":155.96,"v":556230,"ch":-5.07},{"t":"2026-02-12","o":162.31,"h":171.85,"l":161.21,"c":164.29,"a":164.29,"v":521568.00000000006,"ch":2.23},{"t":"2026-02-11","o":159.42,"h":167.49,"l":156.53,"c":160.71,"a":160.71,"v":478547,"ch":2.08},{"t":"2026-02-10","o":159,"h":159.225,"l":146.67,"c":157.43,"a":157.43,"v":688450,"ch":-1.01},{"t":"2026-02-09","o":159.9,"h":161.55,"l":155.24,"c":159.04,"a":159.04,"v":398525,"ch":-0.52},{"t":"2026-02-06","o":153.07,"h":161,"l":153.07,"c":159.87,"a":159.87,"v":773314,"ch":7.89},{"t":"2026-02-05","o":146.28,"h":156.35,"l":141,"c":148.185,"a":148.185,"v":697544,"ch":-2.57},{"t":"2026-02-04","o":168.39,"h":170.75,"l":148.5,"c":152.09,"a":152.09,"v":939576,"ch":-8.8},{"t":"2026-02-03","o":169.84,"h":177,"l":161.919,"c":166.76,"a":166.76,"v":745039,"ch":0.85},{"t":"2026-02-02","o":156.38,"h":167.44,"l":156.13,"c":165.35,"a":165.35,"v":420866,"ch":4.87},{"t":"2026-01-30","o":166.98,"h":174.8,"l":157.05,"c":157.67,"a":157.67,"v":467526,"ch":-8.08},{"t":"2026-01-29","o":168.52,"h":173,"l":160.75,"c":171.53,"a":171.53,"v":435674,"ch":3.01},{"t":"2026-01-28","o":165.45,"h":170.41,"l":162.5,"c":166.51,"a":166.51,"v":318859,"ch":1.52},{"t":"2026-01-27","o":160.1,"h":164.66,"l":157.78,"c":164.025,"a":164.025,"v":320696,"ch":3.51},{"t":"2026-01-26","o":151.67,"h":160.97,"l":148,"c":158.46,"a":158.46,"v":449159,"ch":3.37},{"t":"2026-01-23","o":165.24,"h":167.55,"l":153,"c":153.29,"a":153.29,"v":686915,"ch":-8.09},{"t":"2026-01-22","o":164.93,"h":171.515,"l":161,"c":166.78,"a":166.78,"v":737929,"ch":2.9},{"t":"2026-01-21","o":159.28,"h":162.625,"l":154,"c":162.08,"a":162.08,"v":465613,"ch":2.97},{"t":"2026-01-20","o":147.77,"h":162.08,"l":146.58,"c":157.4,"a":157.4,"v":749054,"ch":5.02},{"t":"2026-01-16","o":146.08,"h":153.5,"l":146.08,"c":149.88,"a":149.88,"v":427401,"ch":3.02},{"t":"2026-01-15","o":149.02,"h":154.9,"l":145.05,"c":145.48,"a":145.48,"v":529008,"ch":0.11},{"t":"2026-01-14","o":138.12,"h":148.72,"l":136,"c":145.32,"a":145.32,"v":547357,"ch":4.84},{"t":"2026-01-13","o":139.8,"h":140.13,"l":134.11,"c":138.61,"a":138.61,"v":426247,"ch":-0.37},{"t":"2026-01-12","o":141.34,"h":141.34,"l":125,"c":139.12,"a":139.12,"v":820376,"ch":-2.24},{"t":"2026-01-09","o":138,"h":144.15,"l":137.2,"c":142.31,"a":142.31,"v":530906,"ch":4.56},{"t":"2026-01-08","o":139.47,"h":140.86,"l":130.86,"c":136.11,"a":136.11,"v":558644,"ch":-2.41},{"t":"2026-01-07","o":138.2,"h":142.18,"l":136,"c":139.47,"a":139.47,"v":553797,"ch":0.4},{"t":"2026-01-06","o":138.21,"h":143.01,"l":133,"c":138.92,"a":138.92,"v":1296904,"ch":3.95},{"t":"2026-01-05","o":123.49,"h":149.99,"l":123,"c":133.64,"a":133.64,"v":2095154,"ch":14.36},{"t":"2026-01-02","o":111.46,"h":120.53,"l":110.08,"c":116.86,"a":116.86,"v":611315,"ch":6.62},{"t":"2025-12-31","o":113.68,"h":114.49,"l":109.15,"c":109.6,"a":109.6,"v":487398,"ch":-3.61},{"t":"2025-12-30","o":112,"h":116.33,"l":111.55,"c":113.7,"a":113.7,"v":679584,"ch":1.52},{"t":"2025-12-29","o":109.48,"h":112.213,"l":108.89,"c":112,"a":112,"v":366299,"ch":0.88},{"t":"2025-12-26","o":108.83,"h":111.65,"l":106.52,"c":111.02,"a":111.02,"v":418446,"ch":2.36},{"t":"2025-12-24","o":109.57,"h":109.57,"l":107.045,"c":108.46,"a":108.46,"v":254591,"ch":-0.46},{"t":"2025-12-23","o":109.96,"h":110.18,"l":105.25,"c":108.965,"a":108.965,"v":521163.99999999994,"ch":-1.85},{"t":"2025-12-22","o":106.76,"h":112.31,"l":104.11,"c":111.02,"a":111.02,"v":669721,"ch":6.34},{"t":"2025-12-19","o":98.17,"h":104.61,"l":97.75,"c":104.4,"a":104.4,"v":794384,"ch":6.22},{"t":"2025-12-18","o":99.63,"h":101.43,"l":97.42,"c":98.29,"a":98.29,"v":324459,"ch":1.13},{"t":"2025-12-17","o":97.09,"h":100.465,"l":95.25,"c":97.19,"a":97.19,"v":412768,"ch":4},{"t":"2025-12-16","o":95.41,"h":96.505,"l":91.25,"c":93.45,"a":93.45,"v":327615,"ch":-2.24},{"t":"2025-12-15","o":98.05,"h":99.24,"l":94.54,"c":95.59,"a":95.59,"v":446606,"ch":-2.26},{"t":"2025-12-12","o":100.31,"h":100.95,"l":95.05,"c":97.8,"a":97.8,"v":494732,"ch":-3.14},{"t":"2025-12-11","o":99.47,"h":102.19,"l":96.55,"c":100.97,"a":100.97,"v":249592,"ch":0.14},{"t":"2025-12-10","o":99.5,"h":101.47,"l":97.67,"c":100.83,"a":100.83,"v":381210,"ch":1.54},{"t":"2025-12-09","o":97.8,"h":99.84,"l":97,"c":99.3,"a":99.3,"v":239052,"ch":0.62},{"t":"2025-12-08","o":98.11,"h":99.51,"l":96.1,"c":98.69,"a":98.69,"v":324825,"ch":1.92},{"t":"2025-12-05","o":94.87,"h":97.829,"l":92.49,"c":96.83,"a":96.83,"v":245391,"ch":2.42},{"t":"2025-12-04","o":92.46,"h":96.451,"l":91.03,"c":94.54,"a":94.54,"v":282753,"ch":1.85},{"t":"2025-12-03","o":90.47,"h":93.5,"l":87.04,"c":92.82,"a":92.82,"v":234755,"ch":1.84},{"t":"2025-12-02","o":90.19,"h":93.75,"l":89.11,"c":91.14,"a":91.14,"v":382789,"ch":1.57},{"t":"2025-12-01","o":87.62,"h":92.42,"l":86.75,"c":89.73,"a":89.73,"v":267164,"ch":0.43},{"t":"2025-11-28","o":90.1,"h":90.16,"l":88.91,"c":89.35,"a":89.35,"v":125646.00000000001,"ch":-0.21},{"t":"2025-11-26","o":88.9,"h":90.91,"l":88.5,"c":89.54,"a":89.54,"v":319717,"ch":1.58},{"t":"2025-11-25","o":87.02,"h":88.94,"l":84.365,"c":88.15,"a":88.15,"v":276648,"ch":0.56},{"t":"2025-11-24","o":86,"h":88.46,"l":85.58,"c":87.66,"a":87.66,"v":221778,"ch":3.9},{"t":"2025-11-21","o":82.66,"h":86.393,"l":80.29,"c":84.37,"a":84.37,"v":340440,"ch":1.31},{"t":"2025-11-20","o":88.94,"h":91,"l":82.72,"c":83.28,"a":83.28,"v":394003,"ch":-2.1},{"t":"2025-11-19","o":85.21,"h":88.76,"l":84.42,"c":85.07,"a":85.07,"v":261672.00000000003,"ch":0.48},{"t":"2025-11-18","o":85.11,"h":87.6,"l":83.14,"c":84.66,"a":84.66,"v":226754,"ch":-2.78},{"t":"2025-11-17","o":87.69,"h":90.81,"l":86.13,"c":87.08,"a":87.08,"v":305894,"ch":-2.16},{"t":"2025-11-14","o":84.92,"h":91.185,"l":84.51,"c":89,"a":89,"v":341140,"ch":0.47},{"t":"2025-11-13","o":93.4,"h":93.4,"l":87.51,"c":88.58,"a":88.58,"v":307211,"ch":-6.12},{"t":"2025-11-12","o":99.545,"h":101,"l":93.84,"c":94.35,"a":94.35,"v":653640,"ch":1.91},{"t":"2025-11-11","o":92.13,"h":93.61,"l":89.93,"c":92.58,"a":92.58,"v":358742,"ch":0.21},{"t":"2025-11-10","o":91.15,"h":94.42,"l":90.5,"c":92.39,"a":92.39,"v":346455,"ch":5.67},{"t":"2025-11-07","o":86.27,"h":87.56,"l":81.92,"c":87.43,"a":87.43,"v":581803,"ch":-1.79},{"t":"2025-11-06","o":95,"h":96,"l":88.71,"c":89.02,"a":89.02,"v":399215,"ch":-6.18},{"t":"2025-11-05","o":88.83,"h":94.9,"l":86.4,"c":94.88,"a":94.88,"v":476887,"ch":7.38},{"t":"2025-11-04","o":90.4,"h":91.53,"l":88.19,"c":88.36,"a":88.36,"v":400838,"ch":-5.34},{"t":"2025-11-03","o":91.245,"h":95,"l":89.51,"c":93.345,"a":93.345,"v":465479,"ch":2.88},{"t":"2025-10-31","o":91.37,"h":92.59,"l":89.98,"c":90.73,"a":90.73,"v":343856,"ch":-0.75},{"t":"2025-10-30","o":90.05,"h":91.88,"l":89.56,"c":91.42,"a":91.42,"v":309431,"ch":0.27},{"t":"2025-10-29","o":89.66,"h":92.87,"l":88,"c":91.17,"a":91.17,"v":379620,"ch":1.7},{"t":"2025-10-28","o":89.58,"h":90.6,"l":87.771,"c":89.65,"a":89.65,"v":371700,"ch":-0.39},{"t":"2025-10-27","o":92.88,"h":93.49,"l":89.2,"c":90,"a":90,"v":476395,"ch":-0.49},{"t":"2025-10-24","o":94.07,"h":96.58,"l":89.48,"c":90.44,"a":90.44,"v":1038961,"ch":-2.73},{"t":"2025-10-23","o":84.36,"h":93.4,"l":83.5,"c":92.98,"a":92.98,"v":1784587,"ch":8.42},{"t":"2025-10-22","o":79.73,"h":89.89,"l":79,"c":85.76,"a":85.76,"v":3388728,"ch":30.33},{"t":"2025-10-21","o":61.65,"h":68.67,"l":60.95,"c":65.8,"a":65.8,"v":1627310,"ch":13.37},{"t":"2025-10-20","o":59.66,"h":61.85,"l":57.545,"c":58.04,"a":58.04,"v":367463,"ch":1.06},{"t":"2025-10-17","o":59.35,"h":60.96,"l":57,"c":57.43,"a":57.43,"v":466850,"ch":-5.03},{"t":"2025-10-16","o":58,"h":61.4,"l":57.96,"c":60.47,"a":60.47,"v":598982,"ch":5.51},{"t":"2025-10-15","o":54.59,"h":57.32,"l":54.07,"c":57.31,"a":57.31,"v":409471,"ch":6.82},{"t":"2025-10-14","o":50.82,"h":54.11,"l":50.31,"c":53.65,"a":53.65,"v":284930,"ch":3.25},{"t":"2025-10-13","o":50.1,"h":52.5,"l":49.833,"c":51.96,"a":51.96,"v":256919.99999999997,"ch":7},{"t":"2025-10-10","o":52.67,"h":53.17,"l":48.53,"c":48.56,"a":48.56,"v":258471.99999999997,"ch":-7.72},{"t":"2025-10-09","o":51.82,"h":52.94,"l":50.52,"c":52.62,"a":52.62,"v":195424,"ch":2.17},{"t":"2025-10-08","o":48.86,"h":51.583,"l":48.79,"c":51.5,"a":51.5,"v":263711,"ch":5.9},{"t":"2025-10-07","o":50.45,"h":51.16,"l":48.545,"c":48.63,"a":48.63,"v":243603,"ch":-2.68},{"t":"2025-10-06","o":49.96,"h":50.622,"l":49.39,"c":49.97,"a":49.97,"v":303107,"ch":1.92},{"t":"2025-10-03","o":49.39,"h":50.34,"l":48.915,"c":49.03,"a":49.03,"v":224512,"ch":0.31},{"t":"2025-10-02","o":49.82,"h":50.015,"l":48.6,"c":48.88,"a":48.88,"v":234737,"ch":-0.87},{"t":"2025-10-01","o":49.12,"h":50.165,"l":48.81,"c":49.31,"a":49.31,"v":322240,"ch":-0.82},{"t":"2025-09-30","o":48.31,"h":49.75,"l":48.31,"c":49.72,"a":49.72,"v":317860,"ch":2.6},{"t":"2025-09-29","o":49.46,"h":50,"l":48.39,"c":48.46,"a":48.46,"v":529194,"ch":-0.43},{"t":"2025-09-26","o":52.19,"h":52.569,"l":47.56,"c":48.67,"a":48.67,"v":459292,"ch":-6.65},{"t":"2025-09-25","o":51.805,"h":52.58,"l":51.3,"c":52.135,"a":52.135,"v":168194,"ch":-1.28},{"t":"2025-09-24","o":53.8,"h":53.975,"l":52.59,"c":52.81,"a":52.81,"v":215712,"ch":-1.88},{"t":"2025-09-23","o":54.97,"h":55.52,"l":53.7,"c":53.82,"a":53.82,"v":271949,"ch":-1.64}]}