{"status":200,"data":[{"t":"2026-11-03","o":248.59,"h":252.45,"l":245.88,"c":250.69,"v":37883662,"a":250.69,"ch":2.06},{"t":"2026-11-02","o":243.01,"h":253.81,"l":242.28,"c":245.63,"a":245.63,"v":58347979,"ch":2.2},{"t":"2026-10-30","o":232.54,"h":241.55,"l":229.363,"c":240.35,"a":240.35,"v":104894738,"ch":-1.41},{"t":"2026-10-29","o":246.95,"h":249.14,"l":241.24,"c":243.79,"a":243.79,"v":85234439,"ch":-4.25},{"t":"2026-10-28","o":253,"h":255.36,"l":251.98,"c":254.6,"a":254.6,"v":34915856,"ch":0.59},{"t":"2026-10-27","o":250.425,"h":254.68,"l":248.71,"c":253.1,"a":253.1,"v":34477821,"ch":1.61},{"t":"2026-10-26","o":249.47,"h":250.79,"l":247.23,"c":249.09,"a":249.09,"v":32696379.999999996,"ch":0.44},{"t":"2026-10-23","o":248.85,"h":250.01,"l":246.452,"c":248,"a":248,"v":25569043,"ch":-0.95},{"t":"2026-10-22","o":258.18,"h":258.41,"l":248,"c":250.38,"a":250.38,"v":48814021,"ch":-4.57},{"t":"2026-10-21","o":262.71,"h":264.36,"l":259.29,"c":262.37,"a":262.37,"v":31214698,"ch":-0.1},{"t":"2026-10-20","o":264.075,"h":265.34,"l":260.42,"c":262.63,"a":262.63,"v":34927210,"ch":0.07},{"t":"2026-10-19","o":255.25,"h":263.72,"l":255.22,"c":262.45,"a":262.45,"v":56188775,"ch":4.98},{"t":"2026-10-16","o":255.095,"h":255.54,"l":248.6,"c":250,"a":250,"v":40427342,"ch":-1.87},{"t":"2026-10-15","o":250.89,"h":255.6,"l":248.65,"c":254.76,"a":254.76,"v":34564192,"ch":0.27},{"t":"2026-10-14","o":258.01,"h":259.65,"l":252.66,"c":254.08,"a":254.08,"v":34821020,"ch":-1.74},{"t":"2026-10-13","o":259.44,"h":262.835,"l":258.42,"c":258.58,"a":258.58,"v":25299540,"ch":-0.37},{"t":"2026-10-12","o":262.5,"h":263.7,"l":259.27,"c":259.53,"a":259.53,"v":26577896,"ch":-1.11},{"t":"2026-10-09","o":256.5,"h":262.8,"l":256,"c":262.43,"a":262.43,"v":34769999,"ch":3.29},{"t":"2026-10-08","o":259.74,"h":259.86,"l":253.78,"c":254.06,"a":254.06,"v":38649939,"ch":-2.25},{"t":"2026-10-07","o":254.23,"h":260.14,"l":253.17,"c":259.92,"a":259.92,"v":36225813,"ch":1.42},{"t":"2026-10-06","o":253.4,"h":256.675,"l":251.08,"c":256.29,"a":256.29,"v":34120787,"ch":1.95},{"t":"2026-10-05","o":250.19,"h":254.526,"l":250.18,"c":251.4,"a":251.4,"v":39273944,"ch":-0.05},{"t":"2026-10-02","o":251.505,"h":253.558,"l":250.02,"c":251.52,"a":251.52,"v":33433391.999999996,"ch":1.33},{"t":"2026-10-01","o":251.605,"h":251.83,"l":246.117,"c":248.23,"a":248.23,"v":33243918,"ch":-0.37},{"t":"2026-09-30","o":246.79,"h":252.44,"l":246.08,"c":249.15,"a":249.15,"v":41913110,"ch":1.01},{"t":"2026-09-29","o":246.705,"h":248.839,"l":245.14,"c":246.67,"a":246.67,"v":33730401,"ch":0.21},{"t":"2026-09-28","o":246.625,"h":247.77,"l":244.725,"c":246.15,"a":246.15,"v":32596708.999999996,"ch":-1.41},{"t":"2026-09-25","o":248.56,"h":250.878,"l":247.18,"c":249.67,"a":249.67,"v":34263902,"ch":0.12},{"t":"2026-09-24","o":246.02,"h":250.43,"l":245.6,"c":249.38,"a":249.38,"v":33040052.000000004,"ch":0.04},{"t":"2026-09-23","o":253,"h":253.99,"l":247.76,"c":249.27,"a":249.27,"v":44209157,"ch":-2.24},{"t":"2026-09-22","o":255.11,"h":259,"l":253.78,"c":254.98,"a":254.98,"v":41982569,"ch":-1.34},{"t":"2026-09-21","o":256.4,"h":259.49,"l":253.6,"c":258.45,"a":258.45,"v":42979407,"ch":1.87},{"t":"2026-09-18","o":252.92,"h":255.43,"l":251.88,"c":253.71,"a":253.71,"v":52274713,"ch":1},{"t":"2026-09-17","o":251.065,"h":252.73,"l":249.24,"c":251.19,"a":251.19,"v":30438790,"ch":2.13},{"t":"2026-09-16","o":248.1,"h":249.26,"l":244.3,"c":245.96,"a":245.96,"v":33488487.999999996,"ch":-0.99},{"t":"2026-09-15","o":252.24,"h":253.27,"l":247.22,"c":248.42,"a":248.42,"v":36275442,"ch":-2.02},{"t":"2026-09-14","o":253.15,"h":255.95,"l":250.74,"c":253.54,"a":253.54,"v":34352766,"ch":-1.26},{"t":"2026-09-11","o":254.09,"h":257.59,"l":253.14,"c":256.78,"a":256.78,"v":26724121,"ch":1.94},{"t":"2026-09-10","o":250.11,"h":253.15,"l":249.58,"c":251.89,"a":251.89,"v":25484814,"ch":-0.2},{"t":"2026-09-09","o":253.12,"h":254.69,"l":250.65,"c":252.4,"a":252.4,"v":33055487,"ch":-1.78},{"t":"2026-09-08","o":256.675,"h":257.99,"l":254.75,"c":256.97,"a":256.97,"v":29397994,"ch":-0.6},{"t":"2026-09-04","o":259.07,"h":261.12,"l":255.29,"c":258.51,"a":258.51,"v":30749912,"ch":-0.15},{"t":"2026-09-03","o":256.2,"h":259.5,"l":256,"c":258.9,"a":258.9,"v":26891531,"ch":1.54},{"t":"2026-09-02","o":254.255,"h":256.24,"l":253.4,"c":254.98,"a":254.98,"v":24013334,"ch":0.02},{"t":"2026-09-01","o":254.83,"h":255.82,"l":251.93,"c":254.92,"a":254.92,"v":31700056,"ch":-1.87},{"t":"2026-08-31","o":263.825,"h":264.36,"l":257.12,"c":259.77,"a":259.77,"v":46089422,"ch":-2.5},{"t":"2026-08-28","o":258.32,"h":267.56,"l":257.78,"c":266.43,"a":266.43,"v":49547427,"ch":3.97},{"t":"2026-08-27","o":259.23,"h":259.66,"l":255.02,"c":256.26,"a":256.26,"v":35927807,"ch":-1.54},{"t":"2026-08-26","o":261.275,"h":262.05,"l":258.24,"c":260.28,"a":260.28,"v":21528373,"ch":-0.3},{"t":"2026-08-25","o":262.51,"h":263.89,"l":259.83,"c":261.06,"a":261.06,"v":25550214,"ch":-0.39},{"t":"2026-08-24","o":259.6,"h":263.32,"l":259.05,"c":262.07,"a":262.07,"v":28070483,"ch":1.33},{"t":"2026-08-21","o":260.74,"h":261.09,"l":257.035,"c":258.63,"a":258.63,"v":35722956,"ch":-0.57},{"t":"2026-08-20","o":263.16,"h":263.84,"l":259.52,"c":260.11,"a":260.11,"v":28374098,"ch":-2.16},{"t":"2026-08-19","o":260.845,"h":266.4,"l":258.58,"c":265.84,"a":265.84,"v":35762439,"ch":2.46},{"t":"2026-08-18","o":260.63,"h":262.18,"l":257.73,"c":259.45,"a":259.45,"v":33171263.000000004,"ch":-0.71},{"t":"2026-08-17","o":265.44,"h":265.75,"l":258.339,"c":261.31,"a":261.31,"v":43896516,"ch":-0.51},{"t":"2026-08-14","o":264.875,"h":265.81,"l":262.42,"c":262.65,"a":262.65,"v":27251660,"ch":-0.94},{"t":"2026-08-13","o":267.235,"h":269.58,"l":264.705,"c":265.13,"a":265.13,"v":32170150.999999996,"ch":-0.8},{"t":"2026-08-12","o":273.18,"h":273.46,"l":267.1,"c":267.28,"a":267.28,"v":29941093,"ch":-1.83},{"t":"2026-08-11","o":278.69,"h":278.84,"l":271.36,"c":272.27,"a":272.27,"v":31895708,"ch":-2.09},{"t":"2026-08-10","o":274.01,"h":280.14,"l":273.6,"c":278.09,"a":278.09,"v":35731907,"ch":1.32},{"t":"2026-08-07","o":272.87,"h":278.31,"l":272.75,"c":274.48,"a":274.48,"v":33861436,"ch":0.82},{"t":"2026-08-06","o":272.765,"h":275.48,"l":271.061,"c":272.26,"a":272.26,"v":30672901,"ch":-0.14},{"t":"2026-08-05","o":281.59,"h":282.79,"l":270.73,"c":272.65,"a":272.65,"v":45119804,"ch":-1.72},{"t":"2026-08-04","o":276.06,"h":281.07,"l":275.82,"c":277.42,"a":277.42,"v":69748055,"ch":-2.32},{"t":"2026-08-03","o":278.29,"h":287.2,"l":278,"c":284.02,"a":284.02,"v":90830221,"ch":4.58},{"t":"2026-07-31","o":265,"h":273.23,"l":262.01,"c":271.58,"a":271.58,"v":129054770.99999999,"ch":15.32},{"t":"2026-07-30","o":233.35,"h":239.824,"l":231.06,"c":235.5,"a":235.5,"v":101839774,"ch":3.9},{"t":"2026-07-29","o":229.315,"h":232.82,"l":226.16,"c":226.65,"a":226.65,"v":44957524,"ch":-1.82},{"t":"2026-07-28","o":232.85,"h":233.11,"l":228.1,"c":230.86,"a":230.86,"v":44521597,"ch":-0.23},{"t":"2026-07-27","o":235.665,"h":235.89,"l":230.99,"c":231.39,"a":231.39,"v":34999495,"ch":-0.31},{"t":"2026-07-24","o":234.38,"h":234.95,"l":231.34,"c":232.11,"a":232.11,"v":35017357,"ch":-0.66},{"t":"2026-07-23","o":236.26,"h":238.35,"l":232.052,"c":233.66,"a":233.66,"v":47465337,"ch":-4.57},{"t":"2026-07-22","o":248.265,"h":248.45,"l":242.45,"c":244.85,"a":244.85,"v":34112732,"ch":-1.09},{"t":"2026-07-21","o":249.105,"h":249.34,"l":246.42,"c":247.55,"a":247.55,"v":27732064,"ch":-0.98},{"t":"2026-07-20","o":248.76,"h":252.89,"l":248,"c":249.99,"a":249.99,"v":32406481,"ch":1.12},{"t":"2026-07-17","o":244.46,"h":250.24,"l":243.59,"c":247.23,"a":247.23,"v":43572361,"ch":-1.06},{"t":"2026-07-16","o":255.12,"h":258.083,"l":248,"c":249.89,"a":249.89,"v":45343709,"ch":-1.99},{"t":"2026-07-15","o":249.75,"h":256.48,"l":249.75,"c":254.96,"a":254.96,"v":45240622,"ch":3.02},{"t":"2026-07-14","o":245.55,"h":248.56,"l":243.8,"c":247.49,"a":247.49,"v":30108054,"ch":0.07},{"t":"2026-07-13","o":244.68,"h":249.65,"l":244.18,"c":247.31,"a":247.31,"v":34636091,"ch":0.8},{"t":"2026-07-10","o":249.55,"h":251.03,"l":244.41,"c":245.34,"a":245.34,"v":31653997,"ch":-0.69},{"t":"2026-07-09","o":239.82,"h":247.5,"l":238.25,"c":247.04,"a":247.04,"v":38091688,"ch":1.4},{"t":"2026-07-08","o":244.27,"h":244.8,"l":240.52,"c":243.62,"a":243.62,"v":29653043,"ch":-0.96},{"t":"2026-07-07","o":246.975,"h":248.93,"l":242.7,"c":245.98,"a":245.98,"v":40579603,"ch":0.75},{"t":"2026-07-06","o":243.795,"h":246.04,"l":240.88,"c":244.16,"a":244.16,"v":40044034,"ch":0.61},{"t":"2026-07-02","o":241.605,"h":246.72,"l":241.08,"c":242.67,"a":242.67,"v":48298137,"ch":0.4},{"t":"2026-07-01","o":239.75,"h":244.9,"l":234.9,"c":241.7,"a":241.7,"v":53829851,"ch":1.41},{"t":"2026-06-30","o":237.35,"h":241.54,"l":237.171,"c":238.34,"a":238.34,"v":66228262,"ch":-0.75},{"t":"2026-06-29","o":234.215,"h":249.71,"l":233.8,"c":240.14,"a":240.14,"v":77619228,"ch":3.2},{"t":"2026-06-26","o":227.205,"h":233.9,"l":226.125,"c":232.69,"a":232.69,"v":248372085,"ch":2.5},{"t":"2026-06-25","o":232.02,"h":232.32,"l":225.55,"c":227.01,"a":227.01,"v":77858478,"ch":-3.1},{"t":"2026-06-24","o":233.845,"h":242.42,"l":232.95,"c":234.27,"a":234.27,"v":70282581,"ch":0.07},{"t":"2026-06-23","o":232.55,"h":236.87,"l":232,"c":234.11,"a":234.11,"v":60492560,"ch":0.57},{"t":"2026-06-22","o":240.08,"h":242,"l":232.24,"c":232.79,"a":232.79,"v":68388526,"ch":-4.75},{"t":"2026-06-18","o":240.12,"h":245.73,"l":236.02,"c":244.39,"a":244.39,"v":75624415,"ch":2.9},{"t":"2026-06-17","o":244.9,"h":245.91,"l":236,"c":237.5,"a":237.5,"v":44780767,"ch":-3.46},{"t":"2026-06-16","o":248,"h":249.51,"l":245.451,"c":246,"a":246,"v":35187406,"ch":-0.01},{"t":"2026-06-15","o":245.02,"h":247.805,"l":244.73,"c":246.02,"a":246.02,"v":41711576,"ch":3.13},{"t":"2026-06-12","o":243.21,"h":243.36,"l":233.59,"c":238.55,"a":238.55,"v":51251141,"ch":-1.23},{"t":"2026-06-11","o":237.93,"h":242.14,"l":235.18,"c":241.51,"a":241.51,"v":41335399,"ch":1.47},{"t":"2026-06-10","o":243.605,"h":244.065,"l":237.45,"c":238,"a":238,"v":38590237,"ch":-2.53},{"t":"2026-06-09","o":247.73,"h":250.43,"l":240.4,"c":244.19,"a":244.19,"v":44425363,"ch":-0.42},{"t":"2026-06-08","o":246.68,"h":249.42,"l":243.36,"c":245.22,"a":245.22,"v":33899525,"ch":-0.33},{"t":"2026-06-05","o":254.255,"h":256.38,"l":245.78,"c":246.03,"a":246.03,"v":55607844,"ch":-3.06},{"t":"2026-06-04","o":253.12,"h":255.83,"l":251.75,"c":253.79,"a":253.79,"v":35609769,"ch":1.51},{"t":"2026-06-03","o":254.7,"h":257.09,"l":247.71,"c":250.02,"a":250.02,"v":51394191,"ch":-2.53},{"t":"2026-06-02","o":257.16,"h":261.203,"l":254.37,"c":256.52,"a":256.52,"v":41810982,"ch":-1.81},{"t":"2026-06-01","o":266.285,"h":266.63,"l":260.7,"c":261.26,"a":261.26,"v":53604380,"ch":-3.47},{"t":"2026-05-29","o":271.29,"h":274.75,"l":269.64,"c":270.64,"a":270.64,"v":54749561,"ch":-1.23},{"t":"2026-05-28","o":272.27,"h":274.5,"l":267.44,"c":274,"a":274,"v":40630385,"ch":0.79},{"t":"2026-05-27","o":266.15,"h":272.41,"l":265.7,"c":271.85,"a":271.85,"v":40061864,"ch":2.47},{"t":"2026-05-26","o":267.94,"h":269.3,"l":262.07,"c":265.29,"a":265.29,"v":38028118,"ch":-0.39},{"t":"2026-05-22","o":268.655,"h":269.785,"l":266.235,"c":266.32,"a":266.32,"v":27535526,"ch":-0.8},{"t":"2026-05-21","o":263.5,"h":269.49,"l":261.37,"c":268.46,"a":268.46,"v":36591743,"ch":1.3},{"t":"2026-05-20","o":260.05,"h":265.58,"l":259.533,"c":265.01,"a":265.01,"v":34933152,"ch":2.19},{"t":"2026-05-19","o":262.04,"h":262.25,"l":255.19,"c":259.34,"a":259.34,"v":40340697,"ch":-2.08},{"t":"2026-05-18","o":263.865,"h":268.85,"l":262.53,"c":264.86,"a":264.86,"v":33690787,"ch":0.27},{"t":"2026-05-15","o":262.5,"h":264.355,"l":260.89,"c":264.14,"a":264.14,"v":40770344,"ch":-1.15},{"t":"2026-05-14","o":269.15,"h":270.78,"l":266.63,"c":267.22,"a":267.22,"v":31338435,"ch":-1.08},{"t":"2026-05-13","o":264.43,"h":270.72,"l":263.2,"c":270.13,"a":270.13,"v":39670915,"ch":1.62},{"t":"2026-05-12","o":266.71,"h":267.65,"l":262.63,"c":265.82,"a":265.82,"v":36776221,"ch":-1.18},{"t":"2026-05-11","o":269.835,"h":273.63,"l":268.48,"c":268.99,"a":268.99,"v":38176696,"ch":-1.35},{"t":"2026-05-08","o":271.63,"h":274,"l":269.95,"c":272.68,"a":272.68,"v":34732681,"ch":0.56},{"t":"2026-05-07","o":275.02,"h":276.63,"l":270.49,"c":271.17,"a":271.17,"v":35892879,"ch":-1.39},{"t":"2026-05-06","o":272.89,"h":277.8,"l":272.208,"c":274.99,"a":274.99,"v":44551955,"ch":0.53},{"t":"2026-05-05","o":276.075,"h":278.56,"l":272.38,"c":273.55,"a":273.55,"v":41908529,"ch":0.55},{"t":"2026-05-04","o":268.795,"h":276.1,"l":268.795,"c":272.05,"a":272.05,"v":49083734,"ch":1.41},{"t":"2026-05-01","o":265.58,"h":273.315,"l":262.74,"c":268.26,"a":268.26,"v":50825231,"ch":1.21},{"t":"2026-04-30","o":273.17,"h":273.88,"l":256.16,"c":265.06,"a":265.06,"v":100974867,"ch":0.77},{"t":"2026-04-29","o":257.99,"h":265.91,"l":257.7,"c":263.04,"a":263.04,"v":72367910,"ch":1.29},{"t":"2026-04-28","o":258.39,"h":261.03,"l":256.63,"c":259.7,"a":259.7,"v":42204447,"ch":-0.54},{"t":"2026-04-27","o":263.46,"h":264.15,"l":260.34,"c":261.12,"a":261.12,"v":44906840,"ch":-1.09},{"t":"2026-04-24","o":259.98,"h":264.5,"l":257.685,"c":263.99,"a":263.99,"v":53777353,"ch":3.49},{"t":"2026-04-23","o":255.39,"h":258.79,"l":253.07,"c":255.08,"a":255.08,"v":39091394,"ch":-0.11},{"t":"2026-04-22","o":252.44,"h":255.94,"l":250.33,"c":255.36,"a":255.36,"v":36065067,"ch":2.18},{"t":"2026-04-21","o":255.09,"h":255.09,"l":249.1,"c":249.91,"a":249.91,"v":42922398,"ch":0.66},{"t":"2026-04-20","o":249.19,"h":250.18,"l":245.365,"c":248.28,"a":248.28,"v":39463106,"ch":-0.91},{"t":"2026-04-17","o":254.985,"h":256.18,"l":250.11,"c":250.56,"a":250.56,"v":52029291,"ch":0.34},{"t":"2026-04-16","o":248.51,"h":250,"l":244.2,"c":249.7,"a":249.7,"v":41895711,"ch":0.48},{"t":"2026-04-15","o":249.25,"h":250.44,"l":247.2,"c":248.5,"a":248.5,"v":43045160,"ch":-0.21},{"t":"2026-04-14","o":241.78,"h":252.18,"l":241.78,"c":249.02,"a":249.02,"v":72685026,"ch":3.81},{"t":"2026-04-13","o":237.45,"h":240,"l":235.75,"c":239.89,"a":239.89,"v":42166150,"ch":0.63},{"t":"2026-04-10","o":235.295,"h":240.43,"l":235.21,"c":238.38,"a":238.38,"v":56912842,"ch":2.02},{"t":"2026-04-09","o":225.232,"h":233.8,"l":223.27,"c":233.65,"a":233.65,"v":65964170.99999999,"ch":5.6},{"t":"2026-04-08","o":223.79,"h":226.1,"l":219.62,"c":221.25,"a":221.25,"v":51092698,"ch":3.5},{"t":"2026-04-07","o":211.24,"h":213.97,"l":209.075,"c":213.77,"a":213.77,"v":28154557,"ch":0.46},{"t":"2026-04-06","o":209.795,"h":212.95,"l":209.59,"c":212.79,"a":212.79,"v":25385495,"ch":1.44},{"t":"2026-04-02","o":206.54,"h":212.213,"l":204.9,"c":209.77,"a":209.77,"v":31453039,"ch":-0.38},{"t":"2026-04-01","o":210.435,"h":213.58,"l":208.19,"c":210.57,"a":210.57,"v":45955395,"ch":1.1},{"t":"2026-03-31","o":204.845,"h":210.28,"l":204.14,"c":208.27,"a":208.27,"v":58470078,"ch":3.64},{"t":"2026-03-30","o":201.48,"h":203.8,"l":199.98,"c":200.95,"a":200.95,"v":46373797,"ch":0.81},{"t":"2026-03-27","o":206.455,"h":206.6,"l":199.14,"c":199.34,"a":199.34,"v":56009763,"ch":-3.95},{"t":"2026-03-26","o":210.61,"h":212.885,"l":207.12,"c":207.54,"a":207.54,"v":46745978,"ch":-1.97},{"t":"2026-03-25","o":211.56,"h":213.07,"l":209.9,"c":211.71,"a":211.71,"v":36388791,"ch":2.16},{"t":"2026-03-24","o":207.95,"h":209.35,"l":206.64,"c":207.24,"a":207.24,"v":35351425,"ch":-1.38},{"t":"2026-03-23","o":209.79,"h":212.8,"l":209.51,"c":210.14,"a":210.14,"v":44277356,"ch":2.32},{"t":"2026-03-20","o":207.4,"h":207.54,"l":204.316,"c":205.37,"a":205.37,"v":63694603,"ch":-1.62},{"t":"2026-03-19","o":207.06,"h":209.12,"l":206.05,"c":208.76,"a":208.76,"v":36440622,"ch":-0.53},{"t":"2026-03-18","o":213.925,"h":215.14,"l":208.825,"c":209.87,"a":209.87,"v":37846642,"ch":-2.48},{"t":"2026-03-17","o":212.82,"h":215.7,"l":212.43,"c":215.2,"a":215.2,"v":44969943,"ch":1.63},{"t":"2026-03-16","o":208.35,"h":212.724,"l":207.445,"c":211.74,"a":211.74,"v":42209316,"ch":1.96},{"t":"2026-03-13","o":209.605,"h":210.56,"l":206.22,"c":207.67,"a":207.67,"v":35662137,"ch":-0.89},{"t":"2026-03-12","o":210.39,"h":211.71,"l":208.15,"c":209.53,"a":209.53,"v":44349501,"ch":-1.47},{"t":"2026-03-11","o":215.705,"h":217,"l":211.35,"c":212.65,"a":212.65,"v":34199303,"ch":-0.78},{"t":"2026-03-10","o":214.19,"h":215.65,"l":212.43,"c":214.33,"a":214.33,"v":35678834,"ch":0.39},{"t":"2026-03-09","o":210.45,"h":213.82,"l":207.11,"c":213.49,"a":213.49,"v":54642926,"ch":0.13},{"t":"2026-03-06","o":214.99,"h":217.32,"l":212.53,"c":213.21,"a":213.21,"v":51152716,"ch":-2.62},{"t":"2026-03-05","o":215.98,"h":220.47,"l":215.59,"c":218.94,"a":218.94,"v":60943447,"ch":0.98},{"t":"2026-03-04","o":210.47,"h":217.54,"l":210.15,"c":216.82,"a":216.82,"v":54731101,"ch":3.88},{"t":"2026-03-03","o":203.1,"h":209.178,"l":202.48,"c":208.73,"a":208.73,"v":43184918,"ch":0.16},{"t":"2026-03-02","o":204.55,"h":209.73,"l":203.46,"c":208.39,"a":208.39,"v":46001010,"ch":-0.77},{"t":"2026-02-27","o":206.83,"h":210.33,"l":205.2,"c":210,"a":210,"v":57422777,"ch":1},{"t":"2026-02-26","o":210.73,"h":211.05,"l":205.345,"c":207.92,"a":207.92,"v":47756765,"ch":-1.29},{"t":"2026-02-25","o":210.46,"h":211.59,"l":208.93,"c":210.64,"a":210.64,"v":41346376,"ch":1},{"t":"2026-02-24","o":205.47,"h":210.36,"l":203.25,"c":208.56,"a":208.56,"v":41137162,"ch":1.6},{"t":"2026-02-23","o":208.095,"h":208.43,"l":203.11,"c":205.27,"a":205.27,"v":53581508,"ch":-2.3},{"t":"2026-02-20","o":204.76,"h":211.17,"l":203.75,"c":210.11,"a":210.11,"v":65881611.00000001,"ch":2.56},{"t":"2026-02-19","o":203.8,"h":205.64,"l":202.81,"c":204.86,"a":204.86,"v":35669611,"ch":0.03},{"t":"2026-02-18","o":202.07,"h":206.86,"l":201.51,"c":204.79,"a":204.79,"v":51003299,"ch":1.81},{"t":"2026-02-17","o":198.125,"h":201.736,"l":196,"c":201.15,"a":201.15,"v":69879200,"ch":1.19},{"t":"2026-02-13","o":198.88,"h":201.16,"l":197.275,"c":198.79,"a":198.79,"v":66321592.99999999,"ch":-0.41},{"t":"2026-02-12","o":203.96,"h":203.96,"l":197.56,"c":199.6,"a":199.6,"v":83975393,"ch":-2.2},{"t":"2026-02-11","o":208.06,"h":208.57,"l":202.49,"c":204.08,"a":204.08,"v":65545455.00000001,"ch":-1.39},{"t":"2026-02-10","o":208.795,"h":212.65,"l":206.411,"c":206.96,"a":206.96,"v":67175031,"ch":-0.84},{"t":"2026-02-09","o":208.97,"h":212.81,"l":203.35,"c":208.72,"a":208.72,"v":91178443,"ch":-0.76},{"t":"2026-02-06","o":202.7,"h":211.44,"l":200.31,"c":210.32,"a":210.32,"v":179210851,"ch":-5.55},{"t":"2026-02-05","o":224.91,"h":226.31,"l":220.38,"c":222.69,"a":222.69,"v":103509230,"ch":-4.42},{"t":"2026-02-04","o":238.86,"h":238.86,"l":231.82,"c":232.99,"a":232.99,"v":51299947,"ch":-2.36},{"t":"2026-02-03","o":244.975,"h":246.35,"l":235.45,"c":238.62,"a":238.62,"v":53831298,"ch":-1.79},{"t":"2026-02-02","o":238.31,"h":245.63,"l":238.17,"c":242.96,"a":242.96,"v":37546102,"ch":1.53},{"t":"2026-01-30","o":239.89,"h":243.315,"l":237.64,"c":239.3,"a":239.3,"v":46585024,"ch":-1.01},{"t":"2026-01-29","o":242.82,"h":243,"l":236.742,"c":241.73,"a":241.73,"v":47229643,"ch":-0.53},{"t":"2026-01-28","o":246.365,"h":247.775,"l":241.53,"c":243.01,"a":243.01,"v":40882657,"ch":-0.68},{"t":"2026-01-27","o":239.685,"h":244.88,"l":238.08,"c":244.68,"a":244.68,"v":38029216,"ch":2.63},{"t":"2026-01-26","o":239.98,"h":240.95,"l":237.54,"c":238.42,"a":238.42,"v":32825530,"ch":-0.31},{"t":"2026-01-23","o":234.955,"h":240.45,"l":234.57,"c":239.16,"a":239.16,"v":33778478,"ch":2.06},{"t":"2026-01-22","o":234.045,"h":235.72,"l":230.9,"c":234.34,"a":234.34,"v":31913325,"ch":1.31},{"t":"2026-01-21","o":231.085,"h":232.3,"l":226.88,"c":231.31,"a":231.31,"v":47276090,"ch":0.13},{"t":"2026-01-20","o":233.76,"h":235.09,"l":229.34,"c":231,"a":231,"v":47737854,"ch":-3.4},{"t":"2026-01-16","o":239.085,"h":239.57,"l":236.41,"c":239.12,"a":239.12,"v":45888283,"ch":0.39},{"t":"2026-01-15","o":239.31,"h":240.65,"l":236.63,"c":238.18,"a":238.18,"v":43003571,"ch":0.65},{"t":"2026-01-14","o":241.15,"h":241.28,"l":236.22,"c":236.65,"a":236.65,"v":41410578,"ch":-2.45},{"t":"2026-01-13","o":246.53,"h":247.66,"l":240.25,"c":242.6,"a":242.6,"v":38371778,"ch":-1.57},{"t":"2026-01-12","o":246.73,"h":248.94,"l":245.96,"c":246.47,"a":246.47,"v":35867770,"ch":-0.37},{"t":"2026-01-09","o":244.568,"h":247.86,"l":242.24,"c":247.38,"a":247.38,"v":34559961,"ch":0.44},{"t":"2026-01-08","o":243.06,"h":246.41,"l":241.88,"c":246.29,"a":246.29,"v":39509844,"ch":1.96},{"t":"2026-01-07","o":239.61,"h":245.29,"l":239.52,"c":241.56,"a":241.56,"v":42236531,"ch":0.26},{"t":"2026-01-06","o":232.1,"h":243.18,"l":232.07,"c":240.93,"a":240.93,"v":53764677,"ch":3.38},{"t":"2026-01-05","o":228.84,"h":234,"l":227.18,"c":233.06,"a":233.06,"v":49733348,"ch":2.9},{"t":"2026-01-02","o":231.34,"h":235.458,"l":224.7,"c":226.5,"a":226.5,"v":51456229,"ch":-1.87},{"t":"2025-12-31","o":232.905,"h":232.99,"l":230.12,"c":230.82,"a":230.82,"v":24383749,"ch":-0.74},{"t":"2025-12-30","o":231.205,"h":232.77,"l":230.2,"c":232.53,"a":232.53,"v":21910453,"ch":0.2},{"t":"2025-12-29","o":231.94,"h":232.6,"l":230.77,"c":232.07,"a":232.07,"v":19797909,"ch":-0.19},{"t":"2025-12-26","o":232.035,"h":232.99,"l":231.18,"c":232.52,"a":232.52,"v":15994726,"ch":0.06},{"t":"2025-12-24","o":232.13,"h":232.95,"l":231.33,"c":232.38,"a":232.38,"v":11420543,"ch":0.1},{"t":"2025-12-23","o":229.055,"h":232.445,"l":228.73,"c":232.14,"a":232.14,"v":29230233,"ch":1.62},{"t":"2025-12-22","o":228.61,"h":229.48,"l":226.71,"c":228.43,"a":228.43,"v":32261329.000000004,"ch":0.48},{"t":"2025-12-19","o":226.76,"h":229.125,"l":225.58,"c":227.35,"a":227.35,"v":85544374,"ch":0.26},{"t":"2025-12-18","o":225.705,"h":229.225,"l":224.41,"c":226.76,"a":226.76,"v":50272419,"ch":2.48},{"t":"2025-12-17","o":224.655,"h":225.19,"l":220.99,"c":221.27,"a":221.27,"v":44034418,"ch":-0.58},{"t":"2025-12-16","o":223.035,"h":223.66,"l":221.13,"c":222.56,"a":222.56,"v":39298857,"ch":0.01},{"t":"2025-12-15","o":227.93,"h":227.93,"l":221.5,"c":222.54,"a":222.54,"v":47286085,"ch":-1.61},{"t":"2025-12-12","o":229.87,"h":230.08,"l":225.12,"c":226.19,"a":226.19,"v":35639118,"ch":-1.78},{"t":"2025-12-11","o":230.71,"h":232.11,"l":228.69,"c":230.28,"a":230.28,"v":28249599,"ch":-0.65},{"t":"2025-12-10","o":228.805,"h":232.42,"l":228.46,"c":231.78,"a":231.78,"v":38790736,"ch":1.69},{"t":"2025-12-09","o":226.84,"h":228.57,"l":225.11,"c":227.92,"a":227.92,"v":25841743,"ch":0.45},{"t":"2025-12-08","o":229.59,"h":230.83,"l":226.27,"c":226.89,"a":226.89,"v":35019174,"ch":-1.15},{"t":"2025-12-05","o":230.32,"h":231.24,"l":228.547,"c":229.53,"a":229.53,"v":33117376.999999996,"ch":0.18},{"t":"2025-12-04","o":232.77,"h":233.5,"l":226.8,"c":229.11,"a":229.11,"v":45683224,"ch":-1.41},{"t":"2025-12-03","o":233.35,"h":233.38,"l":230.61,"c":232.38,"a":232.38,"v":35495058,"ch":-0.87},{"t":"2025-12-02","o":235.005,"h":238.97,"l":233.55,"c":234.42,"a":234.42,"v":45785363,"ch":0.23},{"t":"2025-12-01","o":233.22,"h":235.797,"l":232.25,"c":233.88,"a":233.88,"v":42903954,"ch":0.28},{"t":"2025-11-28","o":231.24,"h":233.285,"l":230.22,"c":233.22,"a":233.22,"v":20292329,"ch":1.77},{"t":"2025-11-26","o":230.74,"h":231.747,"l":228.77,"c":229.16,"a":229.16,"v":38497922,"ch":-0.22},{"t":"2025-11-25","o":226.38,"h":230.52,"l":223.8,"c":229.67,"a":229.67,"v":39379339,"ch":1.5},{"t":"2025-11-24","o":222.555,"h":227.33,"l":222.27,"c":226.28,"a":226.28,"v":54318395,"ch":2.53},{"t":"2025-11-21","o":216.345,"h":222.21,"l":215.18,"c":220.69,"a":220.69,"v":68490464,"ch":1.63},{"t":"2025-11-20","o":227.05,"h":227.41,"l":216.74,"c":217.14,"a":217.14,"v":50308962,"ch":-2.49},{"t":"2025-11-19","o":223.735,"h":223.735,"l":218.52,"c":222.69,"a":222.69,"v":58335643,"ch":0.06},{"t":"2025-11-18","o":228.1,"h":230.2,"l":222.42,"c":222.55,"a":222.55,"v":60608442,"ch":-4.43},{"t":"2025-11-17","o":233.25,"h":234.6,"l":229.19,"c":232.87,"a":232.87,"v":59919018,"ch":-0.78},{"t":"2025-11-14","o":235.06,"h":238.73,"l":232.89,"c":234.69,"a":234.69,"v":38956669,"ch":-1.22},{"t":"2025-11-13","o":243.05,"h":243.75,"l":236.5,"c":237.58,"a":237.58,"v":41401738,"ch":-2.71},{"t":"2025-11-12","o":250.235,"h":250.37,"l":243.75,"c":244.2,"a":244.2,"v":31190063,"ch":-1.97},{"t":"2025-11-11","o":248.41,"h":249.75,"l":247.23,"c":249.1,"a":249.1,"v":23564060,"ch":0.28},{"t":"2025-11-10","o":248.34,"h":251.75,"l":245.59,"c":248.4,"a":248.4,"v":36476514,"ch":1.63},{"t":"2025-11-07","o":242.9,"h":244.9,"l":238.49,"c":244.41,"a":244.41,"v":46374294,"ch":0.56},{"t":"2025-11-06","o":249.155,"h":250.38,"l":242.17,"c":243.04,"a":243.04,"v":46004203,"ch":-2.86},{"t":"2025-11-05","o":249.03,"h":251,"l":246.16,"c":250.2,"a":250.2,"v":40610702,"ch":0.35},{"t":"2025-11-04","o":250.38,"h":257.01,"l":248.66,"c":249.32,"a":249.32,"v":51546311,"ch":-1.84}]}