{"status":200,"data":[{"t":"2026-11-03","o":325.58,"h":334.5,"l":325.33,"c":331.9,"v":63241255,"a":331.9,"ch":-1.9},{"t":"2026-11-02","o":342.67,"h":343.8,"l":335.82,"c":338.32,"a":338.32,"v":64757690.99999999,"ch":-1.83},{"t":"2026-10-30","o":346.715,"h":349.19,"l":334.35,"c":344.63,"a":344.63,"v":67841555,"ch":-1.23},{"t":"2026-10-29","o":348,"h":351.43,"l":347.3,"c":348.91,"a":348.91,"v":42582126,"ch":1.48},{"t":"2026-10-28","o":346.92,"h":347.18,"l":343.52,"c":343.83,"a":343.83,"v":35714331,"ch":-0.94},{"t":"2026-10-27","o":343.165,"h":347.78,"l":342.39,"c":347.1,"a":347.1,"v":39984395,"ch":0.93},{"t":"2026-10-26","o":343.92,"h":347.09,"l":341.03,"c":343.91,"a":343.91,"v":42743575,"ch":-1.1},{"t":"2026-10-23","o":349.115,"h":351.73,"l":345.75,"c":347.725,"a":347.725,"v":39539690,"ch":-0.14},{"t":"2026-10-22","o":344.94,"h":348.36,"l":342.28,"c":348.22,"a":348.22,"v":46898875,"ch":1.23},{"t":"2026-10-21","o":339.36,"h":345.25,"l":338.83,"c":343.99,"a":343.99,"v":35614126,"ch":1.32},{"t":"2026-10-20","o":339.86,"h":343.06,"l":338.7,"c":339.5,"a":339.5,"v":35851382,"ch":-1},{"t":"2026-10-19","o":340.775,"h":346,"l":340.115,"c":342.94,"a":342.94,"v":34573181,"ch":-0.15},{"t":"2026-10-16","o":346.085,"h":347.82,"l":340.46,"c":343.46,"a":343.46,"v":59946368,"ch":0.43},{"t":"2026-10-15","o":346.95,"h":347.85,"l":341.6,"c":342,"a":342,"v":39767256,"ch":-0.28},{"t":"2026-10-14","o":344.605,"h":347.09,"l":341.72,"c":342.96,"a":342.96,"v":50061053,"ch":0.5},{"t":"2026-10-13","o":344.665,"h":348.15,"l":340.74,"c":341.27,"a":341.27,"v":38983839,"ch":0.09},{"t":"2026-10-12","o":338.215,"h":342.63,"l":337.6,"c":340.97,"a":340.97,"v":25900599,"ch":1.29},{"t":"2026-10-09","o":331.695,"h":338.61,"l":330.7,"c":336.64,"a":336.64,"v":37881199,"ch":-1.11},{"t":"2026-10-08","o":336.815,"h":341.57,"l":335.9,"c":340.42,"a":340.42,"v":35332449,"ch":1.11},{"t":"2026-10-07","o":336.96,"h":338.67,"l":332.78,"c":336.67,"a":336.67,"v":34147860,"ch":0.91},{"t":"2026-10-06","o":332.28,"h":334.38,"l":330.62,"c":333.63,"a":333.63,"v":30449005,"ch":0.22},{"t":"2026-10-05","o":332.815,"h":336.21,"l":331.65,"c":332.89,"a":332.89,"v":34400850,"ch":-0.24},{"t":"2026-10-02","o":333.26,"h":334.54,"l":330.61,"c":333.69,"a":333.69,"v":33278551.999999996,"ch":1.02},{"t":"2026-10-01","o":330,"h":332.482,"l":325.81,"c":330.32,"a":330.32,"v":36306346,"ch":-0.81},{"t":"2026-09-30","o":330.8,"h":339.5,"l":330.14,"c":333.02,"a":333.02,"v":49988558,"ch":1.1},{"t":"2026-09-29","o":336.965,"h":337.085,"l":328.7,"c":329.4,"a":329.4,"v":38478037,"ch":-2.66},{"t":"2026-09-28","o":340.37,"h":342.988,"l":338.04,"c":338.4,"a":338.4,"v":32820847.999999996,"ch":-0.78},{"t":"2026-09-25","o":336.04,"h":341.67,"l":334.53,"c":341.07,"a":341.07,"v":30002507,"ch":1.53},{"t":"2026-09-24","o":336.72,"h":338.91,"l":334.3,"c":335.92,"a":335.92,"v":24733098,"ch":-0.33},{"t":"2026-09-23","o":341.075,"h":341.8,"l":335.5,"c":337.02,"a":337.02,"v":31658823,"ch":-0.8},{"t":"2026-09-22","o":340.135,"h":345.34,"l":338.75,"c":339.75,"a":339.75,"v":40711786,"ch":0.23},{"t":"2026-09-21","o":335.28,"h":339.64,"l":333.05,"c":338.98,"a":338.98,"v":34999229,"ch":0.85},{"t":"2026-09-18","o":337.905,"h":338.49,"l":332.53,"c":336.13,"a":336.13,"v":86588203,"ch":-0.26},{"t":"2026-09-17","o":334.77,"h":338.34,"l":330.183,"c":337,"a":337,"v":36700225,"ch":1.38},{"t":"2026-09-16","o":332.53,"h":335.48,"l":330.7,"c":332.41,"a":332.41,"v":35981000,"ch":0.32},{"t":"2026-09-15","o":330.135,"h":331.78,"l":328.35,"c":331.34,"a":331.34,"v":31748183,"ch":-0.52},{"t":"2026-09-14","o":334.79,"h":335.5,"l":331.34,"c":333.08,"a":333.08,"v":39269147,"ch":0.24},{"t":"2026-09-11","o":327.45,"h":336.22,"l":326.3,"c":332.27,"a":332.27,"v":50716865,"ch":1.75},{"t":"2026-09-10","o":316.67,"h":326.74,"l":316.51,"c":326.57,"a":326.57,"v":70011913,"ch":3.56},{"t":"2026-09-09","o":315.485,"h":319.15,"l":309.9,"c":315.34,"a":315.34,"v":65639962,"ch":-0.28},{"t":"2026-09-08","o":317.1,"h":320.7,"l":314.9,"c":316.22,"a":316.22,"v":35477090,"ch":-1.17},{"t":"2026-09-04","o":328.305,"h":328.93,"l":317.86,"c":319.97,"a":319.97,"v":39606884,"ch":-2.51},{"t":"2026-09-03","o":324.87,"h":330.81,"l":324.11,"c":328.21,"a":328.21,"v":37225838,"ch":1},{"t":"2026-09-02","o":326.865,"h":328.4,"l":323.53,"c":324.96,"a":324.96,"v":33776370,"ch":-0.05},{"t":"2026-09-01","o":316.98,"h":327.3,"l":314.73,"c":325.13,"a":325.13,"v":53167388,"ch":2.61},{"t":"2026-08-31","o":319.6,"h":321.235,"l":312.8,"c":316.85,"a":316.85,"v":41242724,"ch":-0.89},{"t":"2026-08-28","o":316.845,"h":322.37,"l":315.45,"c":319.7,"a":319.7,"v":38649398,"ch":1.63},{"t":"2026-08-27","o":310.545,"h":315.4,"l":309.4,"c":314.58,"a":314.58,"v":32419233,"ch":0.36},{"t":"2026-08-26","o":310.3,"h":315.43,"l":308.8,"c":313.45,"a":313.45,"v":34024486,"ch":1.15},{"t":"2026-08-25","o":310.79,"h":313.59,"l":308.21,"c":309.9,"a":309.9,"v":25869807,"ch":-0.14},{"t":"2026-08-24","o":311.47,"h":313.36,"l":309.97,"c":310.34,"a":310.34,"v":34673582,"ch":0.32},{"t":"2026-08-21","o":312.05,"h":312.38,"l":307.01,"c":309.35,"a":309.35,"v":46876815,"ch":-0.63},{"t":"2026-08-20","o":317.455,"h":320.28,"l":310.65,"c":311.3,"a":311.3,"v":40959184,"ch":-1.75},{"t":"2026-08-19","o":310.14,"h":319.28,"l":309.6,"c":316.83,"a":316.83,"v":50505646,"ch":2.19},{"t":"2026-08-18","o":307.58,"h":311.49,"l":305.74,"c":310.03,"a":310.03,"v":53424535,"ch":1.45},{"t":"2026-08-17","o":306.21,"h":307.66,"l":302.939,"c":305.59,"a":305.59,"v":38169263,"ch":-0.11},{"t":"2026-08-14","o":306,"h":307.49,"l":304.3,"c":305.93,"a":305.93,"v":28229375,"ch":0.22},{"t":"2026-08-13","o":304.21,"h":306,"l":302.05,"c":305.26,"a":305.26,"v":40349289,"ch":1},{"t":"2026-08-12","o":305.1,"h":305.66,"l":300.57,"c":302.25,"a":302.25,"v":41657768,"ch":-0.87},{"t":"2026-08-11","o":307.75,"h":309.97,"l":302.79,"c":304.91,"a":304.91,"v":37476746,"ch":-1.09},{"t":"2026-08-10","o":306.83,"h":308.26,"l":304.61,"c":308.26,"a":308.26,"v":44812503,"ch":-1.53},{"t":"2026-08-07","o":311.45,"h":314.81,"l":310.74,"c":313.33,"a":313.06,"v":34437191,"ch":0.29},{"t":"2026-08-06","o":314.34,"h":316.289,"l":309.23,"c":312.41,"a":312.140793,"v":46139901,"ch":0.45},{"t":"2026-08-05","o":309.36,"h":311.71,"l":305.67,"c":311,"a":310.732008,"v":49438763,"ch":0.52},{"t":"2026-08-04","o":302.725,"h":310.42,"l":301.32,"c":309.38,"a":309.113404,"v":68000969,"ch":1.96},{"t":"2026-08-03","o":309.58,"h":311.8,"l":302.56,"c":303.42,"a":303.15854,"v":75051951,"ch":-1.78},{"t":"2026-07-31","o":304.81,"h":310.69,"l":300,"c":308.91,"a":308.643809,"v":132489137,"ch":-7.35},{"t":"2026-07-30","o":333.1,"h":334.75,"l":329.59,"c":333.43,"a":333.14268,"v":74817792,"ch":-1.41},{"t":"2026-07-29","o":339.73,"h":344.57,"l":337.35,"c":338.19,"a":337.898578,"v":56090840,"ch":-0.56},{"t":"2026-07-28","o":340.03,"h":342.89,"l":335.6,"c":340.08,"a":339.786949,"v":51859042,"ch":0.94},{"t":"2026-07-27","o":334.54,"h":339.57,"l":334.02,"c":336.91,"a":336.619681,"v":49604297,"ch":1.17},{"t":"2026-07-24","o":321.79,"h":334.37,"l":321.62,"c":333.02,"a":332.733033,"v":47489415,"ch":3.53},{"t":"2026-07-23","o":321.73,"h":323.3,"l":319.35,"c":321.66,"a":321.382822,"v":40840778,"ch":-1.3},{"t":"2026-07-22","o":327.87,"h":329,"l":323.34,"c":325.89,"a":325.609177,"v":38755929,"ch":-0.56},{"t":"2026-07-21","o":323.13,"h":329.6,"l":322.22,"c":327.74,"a":327.457583,"v":41338917,"ch":0.35},{"t":"2026-07-20","o":333.505,"h":333.71,"l":323.68,"c":326.59,"a":326.308574,"v":53468008,"ch":-2.14},{"t":"2026-07-17","o":331.98,"h":334.99,"l":329.001,"c":333.74,"a":333.452412,"v":63407059,"ch":0.14},{"t":"2026-07-16","o":328.005,"h":334.68,"l":326.79,"c":333.26,"a":332.972826,"v":62970617,"ch":1.76},{"t":"2026-07-15","o":317.615,"h":328.73,"l":317.32,"c":327.5,"a":327.21779,"v":60957644,"ch":4.01},{"t":"2026-07-14","o":313.76,"h":316.19,"l":311.91,"c":314.86,"a":314.588682,"v":36336829,"ch":-0.77},{"t":"2026-07-13","o":317.015,"h":323.45,"l":315.78,"c":317.31,"a":317.03657,"v":43257804,"ch":0.63},{"t":"2026-07-10","o":314.72,"h":316.91,"l":312.17,"c":315.32,"a":315.048285,"v":34132321,"ch":-0.28},{"t":"2026-07-09","o":310.51,"h":316.53,"l":308.16,"c":316.22,"a":315.94751,"v":48124490,"ch":0.9},{"t":"2026-07-08","o":311.91,"h":314.82,"l":307.05,"c":313.39,"a":313.119948,"v":41323480,"ch":0.88},{"t":"2026-07-07","o":315.29,"h":315.48,"l":310.15,"c":310.66,"a":310.392301,"v":42490002,"ch":-0.64},{"t":"2026-07-06","o":307.36,"h":314.2,"l":307,"c":312.66,"a":312.390577,"v":53589977,"ch":1.31},{"t":"2026-07-02","o":294.12,"h":309.42,"l":293.68,"c":308.63,"a":308.36405,"v":75400626,"ch":4.84},{"t":"2026-07-01","o":293.44,"h":296.59,"l":289.195,"c":294.38,"a":294.126329,"v":50164232,"ch":1.73},{"t":"2026-06-30","o":281.17,"h":289.94,"l":280.695,"c":289.36,"a":289.110655,"v":65100155,"ch":2.7},{"t":"2026-06-29","o":286.73,"h":288.37,"l":279.85,"c":281.74,"a":281.497221,"v":66427002,"ch":-0.72},{"t":"2026-06-26","o":275,"h":285.95,"l":274.21,"c":283.78,"a":283.535464,"v":261775449.99999997,"ch":3.14},{"t":"2026-06-25","o":287.4,"h":288.8,"l":273.75,"c":275.15,"a":274.9129,"v":107253659,"ch":-6.12},{"t":"2026-06-24","o":295.355,"h":299.7,"l":292.94,"c":293.08,"a":292.82745,"v":53081859,"ch":-0.41},{"t":"2026-06-23","o":297.538,"h":301.64,"l":294.18,"c":294.3,"a":294.046398,"v":52010929,"ch":-0.91},{"t":"2026-06-22","o":297.31,"h":302.42,"l":296.76,"c":297.01,"a":296.754063,"v":44879914,"ch":-0.34},{"t":"2026-06-18","o":298.11,"h":300.57,"l":295.62,"c":298.01,"a":297.753201,"v":85962201,"ch":0.7},{"t":"2026-06-17","o":300.845,"h":302.07,"l":294.36,"c":295.95,"a":295.694977,"v":42745060,"ch":-1.1},{"t":"2026-06-16","o":295.245,"h":300.48,"l":293.97,"c":299.24,"a":298.982142,"v":39874404,"ch":0.95},{"t":"2026-06-15","o":294.12,"h":297.78,"l":291.7,"c":296.42,"a":296.164572,"v":45732573,"ch":1.82},{"t":"2026-06-12","o":296.03,"h":297.14,"l":289.62,"c":291.13,"a":290.87913,"v":38784789,"ch":-1.52},{"t":"2026-06-11","o":293.72,"h":297,"l":289.59,"c":295.63,"a":295.375252,"v":42572497,"ch":1.39},{"t":"2026-06-10","o":290.74,"h":294.75,"l":287.38,"c":291.58,"a":291.328742,"v":52793266,"ch":0.35},{"t":"2026-06-09","o":300.275,"h":300.75,"l":287.78,"c":290.55,"a":290.29963,"v":70108847,"ch":-3.64},{"t":"2026-06-08","o":308.739,"h":317.4,"l":301.17,"c":301.54,"a":301.28016,"v":77949082,"ch":-1.89},{"t":"2026-06-05","o":312.86,"h":315.17,"l":307.15,"c":307.34,"a":307.075162,"v":65310502,"ch":-1.25},{"t":"2026-06-04","o":313.23,"h":313.54,"l":309.65,"c":311.23,"a":310.96181,"v":44869134,"ch":0.31},{"t":"2026-06-03","o":314.175,"h":316.94,"l":308.85,"c":310.26,"a":309.992645,"v":50836705,"ch":-1.57},{"t":"2026-06-02","o":307.46,"h":315.45,"l":306.685,"c":315.2,"a":314.928389,"v":44534716,"ch":2.9},{"t":"2026-06-01","o":309.625,"h":310.94,"l":305.02,"c":306.31,"a":306.046049,"v":48849933,"ch":-1.84},{"t":"2026-05-29","o":311.775,"h":315,"l":309.53,"c":312.06,"a":311.791094,"v":70026752,"ch":-0.14},{"t":"2026-05-28","o":310.68,"h":312.8,"l":309.57,"c":312.51,"a":312.240707,"v":48220390,"ch":0.53},{"t":"2026-05-27","o":308.33,"h":313.26,"l":308.3,"c":310.85,"a":310.582137,"v":50430919,"ch":0.82},{"t":"2026-05-26","o":309.56,"h":311.82,"l":307.67,"c":308.33,"a":308.064309,"v":48000493,"ch":-0.16},{"t":"2026-05-22","o":306.12,"h":311.4,"l":305.84,"c":308.82,"a":308.553886,"v":43670223,"ch":1.26},{"t":"2026-05-21","o":301.055,"h":305.54,"l":300.4,"c":304.99,"a":304.727187,"v":42965126,"ch":0.91},{"t":"2026-05-20","o":298.18,"h":302.8,"l":298.08,"c":302.25,"a":301.989548,"v":38229843,"ch":1.1},{"t":"2026-05-19","o":296.97,"h":300.51,"l":296.35,"c":298.97,"a":298.712374,"v":42243561,"ch":0.38},{"t":"2026-05-18","o":300.24,"h":300.66,"l":294.91,"c":297.84,"a":297.583348,"v":34482959,"ch":-0.8},{"t":"2026-05-15","o":297.9,"h":303.2,"l":296.52,"c":300.23,"a":299.971288,"v":54862836,"ch":0.68},{"t":"2026-05-14","o":299.82,"h":300.45,"l":295.38,"c":298.21,"a":297.953029,"v":35324922,"ch":-0.22},{"t":"2026-05-13","o":293.5,"h":300.92,"l":293.5,"c":298.87,"a":298.61246,"v":52684260,"ch":1.38},{"t":"2026-05-12","o":292.56,"h":295.27,"l":292.56,"c":294.8,"a":294.545968,"v":45748129,"ch":0.72},{"t":"2026-05-11","o":291.979,"h":293.88,"l":290.23,"c":292.68,"a":292.427794,"v":42247285,"ch":-0.13},{"t":"2026-05-08","o":290.01,"h":294.76,"l":290,"c":293.32,"a":292.797475,"v":52692761,"ch":2.05},{"t":"2026-05-07","o":289.27,"h":292.13,"l":285.78,"c":287.44,"a":286.92795,"v":45224300,"ch":-0.02},{"t":"2026-05-06","o":281.915,"h":288.03,"l":281.07,"c":287.51,"a":286.997826,"v":58336072,"ch":1.17},{"t":"2026-05-05","o":276.925,"h":284.57,"l":276.501,"c":284.18,"a":283.673758,"v":49311712,"ch":2.66},{"t":"2026-05-04","o":279.655,"h":280.63,"l":274.86,"c":276.83,"a":276.336851,"v":46668401,"ch":-1.18},{"t":"2026-05-01","o":278.855,"h":287.22,"l":278.37,"c":280.14,"a":279.640955,"v":79915442,"ch":3.24},{"t":"2026-04-30","o":270.5,"h":276,"l":268.14,"c":271.35,"a":270.866613,"v":91848230,"ch":0.44},{"t":"2026-04-29","o":267.55,"h":271.04,"l":267.04,"c":270.17,"a":269.688715,"v":30047869,"ch":-0.2},{"t":"2026-04-28","o":272.335,"h":273.23,"l":268.66,"c":270.71,"a":270.227753,"v":40018940,"ch":1.16},{"t":"2026-04-27","o":266.09,"h":268.36,"l":265.07,"c":267.61,"a":267.133276,"v":41466762,"ch":-1.27},{"t":"2026-04-24","o":272.755,"h":273.06,"l":269.65,"c":271.06,"a":270.57713,"v":38157110,"ch":-0.87},{"t":"2026-04-23","o":275.045,"h":275.77,"l":271.65,"c":273.43,"a":272.942908,"v":33399639,"ch":0.1},{"t":"2026-04-22","o":267.82,"h":273.74,"l":266.87,"c":273.17,"a":272.683371,"v":43249204,"ch":2.63},{"t":"2026-04-21","o":271.5,"h":272.8,"l":265.4,"c":266.17,"a":265.695841,"v":50209755,"ch":-2.52},{"t":"2026-04-20","o":270.33,"h":274.275,"l":270.29,"c":273.05,"a":272.563585,"v":36590169,"ch":1.04},{"t":"2026-04-17","o":266.96,"h":272.3,"l":266.72,"c":270.23,"a":269.748608,"v":61436228,"ch":2.59},{"t":"2026-04-16","o":266.8,"h":267.16,"l":261.27,"c":263.4,"a":262.930775,"v":43323112,"ch":-1.14},{"t":"2026-04-15","o":258.16,"h":266.56,"l":257.81,"c":266.43,"a":265.955378,"v":49913510,"ch":2.94},{"t":"2026-04-14","o":259.245,"h":261.93,"l":257.19,"c":258.83,"a":258.368916,"v":48370710,"ch":-0.14},{"t":"2026-04-13","o":259.73,"h":260.18,"l":256.66,"c":259.2,"a":258.738257,"v":36234698,"ch":-0.49},{"t":"2026-04-10","o":259.98,"h":262.19,"l":259.023,"c":260.48,"a":260.015977,"v":31291473,"ch":0},{"t":"2026-04-09","o":259,"h":261.12,"l":256.07,"c":260.49,"a":260.025959,"v":28121574,"ch":0.61},{"t":"2026-04-08","o":258.45,"h":259.75,"l":256.53,"c":258.9,"a":258.438792,"v":41032772,"ch":2.13},{"t":"2026-04-07","o":256.155,"h":256.2,"l":245.7,"c":253.5,"a":253.048411,"v":62148008,"ch":-2.07},{"t":"2026-04-06","o":256.51,"h":262.16,"l":256.46,"c":258.86,"a":258.398863,"v":29329911,"ch":1.15},{"t":"2026-04-02","o":254.2,"h":256.13,"l":250.65,"c":255.92,"a":255.4641,"v":31289369,"ch":0.11},{"t":"2026-04-01","o":254.08,"h":256.18,"l":253.33,"c":255.63,"a":255.174617,"v":40059432,"ch":0.73},{"t":"2026-03-31","o":247.91,"h":255.48,"l":247.101,"c":253.79,"a":253.337895,"v":49598091,"ch":2.9},{"t":"2026-03-30","o":250.07,"h":250.87,"l":245.51,"c":246.63,"a":246.19065,"v":39446213,"ch":-0.87},{"t":"2026-03-27","o":253.9,"h":255.493,"l":248.07,"c":248.8,"a":248.356784,"v":47899998,"ch":-1.62},{"t":"2026-03-26","o":252.115,"h":257,"l":250.77,"c":252.89,"a":252.439498,"v":41796650,"ch":0.11},{"t":"2026-03-25","o":254.095,"h":255,"l":251.6,"c":252.62,"a":252.169979,"v":28476668,"ch":0.39},{"t":"2026-03-24","o":250.35,"h":254.825,"l":249.55,"c":251.64,"a":251.191725,"v":45152288,"ch":0.06},{"t":"2026-03-23","o":253.97,"h":254.6,"l":250.28,"c":251.49,"a":251.041992,"v":40546109,"ch":1.41},{"t":"2026-03-20","o":247.975,"h":249.2,"l":246,"c":247.99,"a":247.548227,"v":88331081,"ch":-0.39},{"t":"2026-03-19","o":249.4,"h":251.83,"l":247.3,"c":248.96,"a":248.516499,"v":34864082,"ch":-0.39},{"t":"2026-03-18","o":252.625,"h":254.94,"l":249,"c":249.94,"a":249.494753,"v":35757874,"ch":-1.69},{"t":"2026-03-17","o":252.955,"h":255.13,"l":252.18,"c":254.23,"a":253.777111,"v":32361607,"ch":0.56},{"t":"2026-03-16","o":252.105,"h":253.885,"l":249.88,"c":252.82,"a":252.369623,"v":32074209.000000004,"ch":1.08},{"t":"2026-03-13","o":255.48,"h":256.33,"l":249.52,"c":250.12,"a":249.674433,"v":36929988,"ch":-2.21},{"t":"2026-03-12","o":258.66,"h":258.95,"l":254.18,"c":255.76,"a":255.304385,"v":40794020,"ch":-1.94},{"t":"2026-03-11","o":261.09,"h":262.13,"l":259.55,"c":260.81,"a":260.345389,"v":26218927,"ch":-0.01},{"t":"2026-03-10","o":257.645,"h":262.48,"l":256.95,"c":260.83,"a":260.365354,"v":30590765,"ch":0.37},{"t":"2026-03-09","o":255.69,"h":261.15,"l":253.681,"c":259.88,"a":259.417046,"v":38218533,"ch":0.94},{"t":"2026-03-06","o":258.63,"h":258.77,"l":254.37,"c":257.46,"a":257.001357,"v":41120042,"ch":-1.09},{"t":"2026-03-05","o":260.79,"h":261.555,"l":257.25,"c":260.29,"a":259.826316,"v":49658626,"ch":-0.85},{"t":"2026-03-04","o":264.65,"h":266.15,"l":261.42,"c":262.52,"a":262.052343,"v":39803119,"ch":-0.47},{"t":"2026-03-03","o":263.48,"h":265.56,"l":260.13,"c":263.75,"a":263.280152,"v":38568921,"ch":-0.37},{"t":"2026-03-02","o":262.41,"h":266.53,"l":260.2,"c":264.72,"a":264.248424,"v":41827946,"ch":0.2},{"t":"2026-02-27","o":272.81,"h":272.81,"l":262.89,"c":264.18,"a":263.709386,"v":72366505,"ch":-3.21},{"t":"2026-02-26","o":274.945,"h":276.11,"l":270.795,"c":272.95,"a":272.463763,"v":32345114.000000004,"ch":-0.47},{"t":"2026-02-25","o":271.78,"h":274.94,"l":271.05,"c":274.23,"a":273.741483,"v":33714342,"ch":0.77},{"t":"2026-02-24","o":267.86,"h":274.89,"l":267.71,"c":272.14,"a":271.655206,"v":47014619,"ch":2.24},{"t":"2026-02-23","o":263.49,"h":269.43,"l":263.381,"c":266.18,"a":265.705823,"v":37308155,"ch":0.6},{"t":"2026-02-20","o":258.97,"h":264.75,"l":258.16,"c":264.58,"a":264.108673,"v":42070499,"ch":1.54},{"t":"2026-02-19","o":262.6,"h":264.48,"l":260.05,"c":260.58,"a":260.115799,"v":30845294,"ch":-1.43},{"t":"2026-02-18","o":263.6,"h":266.82,"l":262.45,"c":264.35,"a":263.879083,"v":34203337,"ch":0.18},{"t":"2026-02-17","o":258.05,"h":266.29,"l":255.54,"c":263.88,"a":263.40992,"v":58469094,"ch":3.17},{"t":"2026-02-13","o":262.01,"h":262.23,"l":255.45,"c":255.78,"a":255.32435,"v":56290673,"ch":-2.27},{"t":"2026-02-12","o":275.59,"h":275.72,"l":260.18,"c":261.73,"a":261.26375,"v":81077229,"ch":-5},{"t":"2026-02-11","o":274.695,"h":280.18,"l":274.45,"c":275.5,"a":275.00922,"v":51931283,"ch":0.67},{"t":"2026-02-10","o":274.885,"h":275.37,"l":272.94,"c":273.68,"a":273.192462,"v":34376898,"ch":-0.34},{"t":"2026-02-09","o":277.905,"h":278.2,"l":271.7,"c":274.62,"a":274.130788,"v":44623396,"ch":-1.17},{"t":"2026-02-06","o":277.12,"h":280.905,"l":276.925,"c":278.12,"a":277.365016,"v":50453414,"ch":0.8},{"t":"2026-02-05","o":278.13,"h":279.5,"l":273.23,"c":275.91,"a":275.161015,"v":52977441,"ch":-0.21},{"t":"2026-02-04","o":272.285,"h":278.95,"l":272.285,"c":276.49,"a":275.739441,"v":90545710,"ch":2.6},{"t":"2026-02-03","o":269.2,"h":271.875,"l":267.61,"c":269.48,"a":268.74847,"v":64394655,"ch":-0.2},{"t":"2026-02-02","o":260.03,"h":270.49,"l":259.205,"c":270.01,"a":269.277032,"v":73913425,"ch":4.06},{"t":"2026-01-30","o":255.165,"h":261.9,"l":252.18,"c":259.48,"a":258.775616,"v":92443408,"ch":0.46},{"t":"2026-01-29","o":258,"h":259.65,"l":254.41,"c":258.28,"a":257.578874,"v":67253009,"ch":0.72},{"t":"2026-01-28","o":257.65,"h":258.855,"l":254.51,"c":256.44,"a":255.743869,"v":41287971,"ch":-0.71},{"t":"2026-01-27","o":259.17,"h":261.95,"l":258.21,"c":258.27,"a":257.568901,"v":49648271,"ch":1.12},{"t":"2026-01-26","o":251.48,"h":256.56,"l":249.8,"c":255.41,"a":254.716665,"v":55969234,"ch":2.97},{"t":"2026-01-23","o":247.32,"h":249.41,"l":244.68,"c":248.04,"a":247.366671,"v":41688982,"ch":-0.12},{"t":"2026-01-22","o":249.2,"h":251,"l":248.15,"c":248.35,"a":247.67583,"v":39708340,"ch":0.28},{"t":"2026-01-21","o":248.7,"h":251.56,"l":245.18,"c":247.65,"a":246.97773,"v":54641725,"ch":0.39},{"t":"2026-01-20","o":252.73,"h":254.79,"l":243.42,"c":246.7,"a":246.030309,"v":80267517,"ch":-3.46},{"t":"2026-01-16","o":257.9,"h":258.9,"l":254.93,"c":255.53,"a":254.836339,"v":72142773,"ch":-1.04},{"t":"2026-01-15","o":260.65,"h":261.04,"l":257.05,"c":258.21,"a":257.509064,"v":39388564,"ch":-0.67},{"t":"2026-01-14","o":259.49,"h":261.82,"l":256.71,"c":259.96,"a":259.254313,"v":40019421,"ch":-0.42},{"t":"2026-01-13","o":258.72,"h":261.81,"l":258.39,"c":261.05,"a":260.341354,"v":45730847,"ch":0.31},{"t":"2026-01-12","o":259.16,"h":261.3,"l":256.8,"c":260.25,"a":259.543526,"v":45263767,"ch":0.34},{"t":"2026-01-09","o":259.075,"h":260.21,"l":256.22,"c":259.37,"a":258.665915,"v":39996967,"ch":0.13},{"t":"2026-01-08","o":257.02,"h":259.29,"l":255.7,"c":259.04,"a":258.336811,"v":50419337,"ch":-0.5},{"t":"2026-01-07","o":263.2,"h":263.68,"l":259.81,"c":260.33,"a":259.623309,"v":48309804,"ch":-0.77},{"t":"2026-01-06","o":267,"h":267.55,"l":262.12,"c":262.36,"a":261.647798,"v":52352090,"ch":-1.83},{"t":"2026-01-05","o":270.64,"h":271.51,"l":266.14,"c":267.26,"a":266.534497,"v":45647190,"ch":-1.38},{"t":"2026-01-02","o":272.255,"h":277.84,"l":269,"c":271.01,"a":270.274317,"v":37838054,"ch":-0.31},{"t":"2025-12-31","o":273.06,"h":273.68,"l":271.75,"c":271.86,"a":271.12201,"v":27293639,"ch":-0.45},{"t":"2025-12-30","o":272.81,"h":274.08,"l":272.28,"c":273.08,"a":272.338698,"v":22139617,"ch":-0.25},{"t":"2025-12-29","o":272.69,"h":274.36,"l":272.35,"c":273.76,"a":273.016852,"v":23715213,"ch":0.13},{"t":"2025-12-26","o":274.16,"h":275.37,"l":272.86,"c":273.4,"a":272.657829,"v":21521802,"ch":-0.15},{"t":"2025-12-24","o":272.34,"h":275.43,"l":272.195,"c":273.81,"a":273.066716,"v":17910574,"ch":0.53},{"t":"2025-12-23","o":270.84,"h":272.5,"l":269.56,"c":272.36,"a":271.620652,"v":29641999,"ch":0.51},{"t":"2025-12-22","o":272.86,"h":273.88,"l":270.505,"c":270.97,"a":270.234426,"v":36571827,"ch":-0.99},{"t":"2025-12-19","o":272.145,"h":274.6,"l":269.9,"c":273.67,"a":272.927096,"v":144632048,"ch":0.54},{"t":"2025-12-18","o":273.605,"h":273.63,"l":266.95,"c":272.19,"a":271.451114,"v":51630721,"ch":0.13},{"t":"2025-12-17","o":275.01,"h":276.16,"l":271.64,"c":271.84,"a":271.102064,"v":50138743,"ch":-1.01},{"t":"2025-12-16","o":272.82,"h":275.5,"l":271.79,"c":274.61,"a":273.864544,"v":37648628,"ch":0.18},{"t":"2025-12-15","o":280.15,"h":280.15,"l":272.84,"c":274.11,"a":273.365902,"v":50409078,"ch":-1.5},{"t":"2025-12-12","o":277.9,"h":279.22,"l":276.82,"c":278.28,"a":277.524582,"v":39532887,"ch":0.09},{"t":"2025-12-11","o":279.095,"h":279.59,"l":273.81,"c":278.03,"a":277.27526,"v":33247985.999999996,"ch":-0.27},{"t":"2025-12-10","o":277.75,"h":279.75,"l":276.44,"c":278.78,"a":278.023225,"v":33038317.999999996,"ch":0.58},{"t":"2025-12-09","o":278.16,"h":280.03,"l":276.92,"c":277.18,"a":276.427568,"v":32193255.999999996,"ch":-0.26},{"t":"2025-12-08","o":278.13,"h":279.669,"l":276.15,"c":277.89,"a":277.135641,"v":38211832,"ch":-0.32},{"t":"2025-12-05","o":280.54,"h":281.14,"l":278.05,"c":278.78,"a":278.023225,"v":47265845,"ch":-0.68},{"t":"2025-12-04","o":284.095,"h":284.73,"l":278.59,"c":280.7,"a":279.938013,"v":43989056,"ch":-1.21},{"t":"2025-12-03","o":286.2,"h":288.62,"l":283.3,"c":284.15,"a":283.378647,"v":43538687,"ch":-0.71},{"t":"2025-12-02","o":283,"h":287.4,"l":282.63,"c":286.19,"a":285.413109,"v":53669532,"ch":1.09},{"t":"2025-12-01","o":278.01,"h":283.42,"l":276.14,"c":283.1,"a":282.331497,"v":46587722,"ch":1.52},{"t":"2025-11-28","o":277.26,"h":279,"l":275.987,"c":278.85,"a":278.093035,"v":20135620,"ch":0.47},{"t":"2025-11-26","o":276.96,"h":279.53,"l":276.63,"c":277.55,"a":276.796563,"v":33431423.000000004,"ch":0.21},{"t":"2025-11-25","o":275.27,"h":280.38,"l":275.25,"c":276.97,"a":276.218138,"v":46914220,"ch":0.38},{"t":"2025-11-24","o":270.9,"h":277,"l":270.9,"c":275.92,"a":275.170988,"v":65585796,"ch":1.63},{"t":"2025-11-21","o":265.95,"h":273.33,"l":265.67,"c":271.49,"a":270.753014,"v":59030832,"ch":1.97},{"t":"2025-11-20","o":270.83,"h":275.43,"l":265.92,"c":266.25,"a":265.527238,"v":45823568,"ch":-0.86},{"t":"2025-11-19","o":265.525,"h":272.21,"l":265.5,"c":268.56,"a":267.830968,"v":40424492,"ch":0.42},{"t":"2025-11-18","o":269.99,"h":270.71,"l":265.32,"c":267.44,"a":266.714008,"v":45677278,"ch":-0.01},{"t":"2025-11-17","o":268.815,"h":270.49,"l":265.73,"c":267.46,"a":266.733954,"v":45018260,"ch":-1.82},{"t":"2025-11-14","o":271.05,"h":275.96,"l":269.6,"c":272.41,"a":271.670517,"v":47431331,"ch":-0.2},{"t":"2025-11-13","o":274.11,"h":276.699,"l":272.09,"c":272.95,"a":272.209051,"v":49602794,"ch":-0.19},{"t":"2025-11-12","o":275,"h":275.73,"l":271.7,"c":273.47,"a":272.727639,"v":48397982,"ch":-0.65},{"t":"2025-11-11","o":269.81,"h":275.91,"l":269.8,"c":275.25,"a":274.502807,"v":46208318,"ch":2.16},{"t":"2025-11-10","o":268.96,"h":273.73,"l":267.455,"c":269.43,"a":268.698606,"v":41312412,"ch":0.45},{"t":"2025-11-07","o":269.795,"h":272.29,"l":266.77,"c":268.47,"a":267.481918,"v":48227365,"ch":-0.48},{"t":"2025-11-06","o":267.89,"h":273.4,"l":267.89,"c":269.77,"a":268.777133,"v":51204045,"ch":-0.14},{"t":"2025-11-05","o":268.61,"h":271.7,"l":266.93,"c":270.14,"a":269.145772,"v":43683072,"ch":0.04},{"t":"2025-11-04","o":268.325,"h":271.486,"l":267.615,"c":270.04,"a":269.04614,"v":49274846,"ch":0.37}]}