{"status":200,"data":[{"t":"2026-11-03","o":231.25,"h":248.48,"l":231.1,"c":245.51,"v":4794741,"a":245.51,"ch":7.28},{"t":"2026-11-02","o":234.525,"h":239.74,"l":227.4,"c":228.85,"a":228.85,"v":5216147,"ch":0.15},{"t":"2026-10-30","o":242.08,"h":242.56,"l":225.19,"c":228.5,"a":228.5,"v":9141849,"ch":-10.36},{"t":"2026-10-29","o":258.1,"h":261.18,"l":252,"c":254.91,"a":254.91,"v":3914534,"ch":-1.95},{"t":"2026-10-28","o":257.54,"h":262.79,"l":257.1,"c":259.97,"a":259.97,"v":2265540,"ch":-1.08},{"t":"2026-10-27","o":262.5,"h":264.045,"l":257.5,"c":262.82,"a":262.82,"v":2263004,"ch":0.8},{"t":"2026-10-26","o":261.385,"h":262.931,"l":255.46,"c":260.74,"a":260.74,"v":2203172,"ch":0.19},{"t":"2026-10-23","o":263.035,"h":264,"l":258.32,"c":260.25,"a":260.25,"v":2352280,"ch":-1.52},{"t":"2026-10-22","o":265.25,"h":270.6,"l":260.95,"c":264.28,"a":264.28,"v":2858125,"ch":-1.35},{"t":"2026-10-21","o":271.38,"h":272.65,"l":264.08,"c":267.9,"a":267.9,"v":2727089,"ch":-1.67},{"t":"2026-10-20","o":269.33,"h":277.44,"l":267.279,"c":272.46,"a":272.46,"v":2453412,"ch":1.24},{"t":"2026-10-19","o":269.45,"h":270.4,"l":262.29,"c":269.12,"a":269.12,"v":2910385,"ch":1.12},{"t":"2026-10-16","o":279.875,"h":280.81,"l":264.311,"c":266.13,"a":266.13,"v":3514268,"ch":-4.71},{"t":"2026-10-15","o":261.72,"h":280.25,"l":260.59,"c":279.29,"a":279.29,"v":4375859,"ch":6.52},{"t":"2026-10-14","o":270.2,"h":273,"l":261,"c":262.19,"a":262.19,"v":4348313,"ch":-3.71},{"t":"2026-10-13","o":268.275,"h":276.95,"l":267,"c":272.28,"a":272.28,"v":3837066,"ch":0.52},{"t":"2026-10-12","o":280,"h":283.66,"l":270.14,"c":270.87,"a":270.87,"v":3712141,"ch":-2.23},{"t":"2026-10-09","o":281.53,"h":282.49,"l":275.35,"c":277.04,"a":277.04,"v":3317352,"ch":-1.1},{"t":"2026-10-08","o":276.08,"h":280.12,"l":271.1,"c":280.12,"a":280.12,"v":6127825,"ch":-0.42},{"t":"2026-10-07","o":274.845,"h":281.34,"l":269.41,"c":281.29,"a":281.29,"v":3533516,"ch":0.9},{"t":"2026-10-06","o":282.73,"h":283.76,"l":276.66,"c":278.78,"a":278.78,"v":4368455,"ch":-1.13},{"t":"2026-10-05","o":270.615,"h":287.2,"l":270,"c":281.97,"a":281.97,"v":6904061,"ch":5.13},{"t":"2026-10-02","o":270.175,"h":279.94,"l":266.84,"c":268.22,"a":268.22,"v":8968978,"ch":-4.65},{"t":"2026-10-01","o":291,"h":291.545,"l":275.13,"c":281.31,"a":281.31,"v":8021715,"ch":-3.14},{"t":"2026-09-30","o":299.5,"h":303.17,"l":290.36,"c":290.43,"a":290.43,"v":6734257,"ch":-4.98},{"t":"2026-09-29","o":309,"h":313.38,"l":304.84,"c":305.66,"a":305.66,"v":3729396,"ch":-0.84},{"t":"2026-09-28","o":322.045,"h":322.738,"l":306.88,"c":308.24,"a":308.24,"v":4171776.0000000005,"ch":-0.81},{"t":"2026-09-25","o":312.5,"h":316.01,"l":308.33,"c":310.75,"a":310.75,"v":3023743,"ch":-0.55},{"t":"2026-09-24","o":315.5,"h":320.445,"l":308.24,"c":312.47,"a":312.47,"v":3974148,"ch":-0.88},{"t":"2026-09-23","o":315.9,"h":316.5,"l":304.77,"c":315.25,"a":315.25,"v":6813489,"ch":-4.1},{"t":"2026-09-22","o":333,"h":333.605,"l":323.68,"c":328.73,"a":328.73,"v":3431727,"ch":-0.44},{"t":"2026-09-21","o":309.69,"h":336.94,"l":306.8,"c":330.17,"a":330.17,"v":5999097,"ch":7.18},{"t":"2026-09-18","o":323.39,"h":328.15,"l":307.76,"c":308.06,"a":308.06,"v":10960499,"ch":-4.21},{"t":"2026-09-17","o":331.86,"h":333.431,"l":314.82,"c":321.6,"a":321.6,"v":4543471,"ch":-1.52},{"t":"2026-09-16","o":333.58,"h":336.44,"l":322.01,"c":326.56,"a":326.56,"v":3526893,"ch":-1.48},{"t":"2026-09-15","o":328.325,"h":334.46,"l":323.803,"c":331.46,"a":331.46,"v":6604925,"ch":-0.83},{"t":"2026-09-14","o":324.04,"h":338.34,"l":320.4,"c":334.24,"a":334.24,"v":5063815,"ch":3.17},{"t":"2026-09-11","o":315.54,"h":325.6,"l":311.68,"c":323.96,"a":323.96,"v":3761184,"ch":3.01},{"t":"2026-09-10","o":300.84,"h":317.66,"l":300.09,"c":314.49,"a":314.49,"v":4734092,"ch":3.09},{"t":"2026-09-09","o":311.535,"h":312.37,"l":304.21,"c":305.06,"a":305.06,"v":3954573,"ch":-2.23},{"t":"2026-09-08","o":319.38,"h":322.73,"l":309.85,"c":312.01,"a":312.01,"v":3915909,"ch":-2.67},{"t":"2026-09-04","o":310.46,"h":323.8,"l":310.45,"c":320.56,"a":320.56,"v":3807740,"ch":2.23},{"t":"2026-09-03","o":322.9,"h":331.81,"l":309.408,"c":313.58,"a":313.58,"v":4463102,"ch":-1.71},{"t":"2026-09-02","o":309.74,"h":320.83,"l":305.67,"c":319.05,"a":319.05,"v":3882229,"ch":2.34},{"t":"2026-09-01","o":305.5,"h":318.795,"l":305.279,"c":311.74,"a":311.74,"v":3906816,"ch":-0.1},{"t":"2026-08-31","o":315.245,"h":317.89,"l":306.25,"c":312.06,"a":312.06,"v":5062574,"ch":-1.79},{"t":"2026-08-28","o":316.25,"h":335.45,"l":315.92,"c":317.76,"a":317.76,"v":6631133,"ch":1.64},{"t":"2026-08-27","o":312,"h":315.88,"l":306.5,"c":312.63,"a":312.63,"v":4045684.9999999995,"ch":1.47},{"t":"2026-08-26","o":309.27,"h":316.8,"l":306.88,"c":308.11,"a":308.11,"v":3578584,"ch":-0.78},{"t":"2026-08-25","o":299.865,"h":310.88,"l":299.865,"c":310.54,"a":310.54,"v":4001502.9999999995,"ch":4},{"t":"2026-08-24","o":304.5,"h":307,"l":297.5,"c":298.59,"a":298.59,"v":4579513,"ch":-2.35},{"t":"2026-08-21","o":304.05,"h":307.39,"l":298,"c":305.77,"a":305.77,"v":5485692,"ch":-0.97},{"t":"2026-08-20","o":311.375,"h":319.42,"l":307.66,"c":308.77,"a":308.77,"v":4462506,"ch":-0.65},{"t":"2026-08-19","o":306.5,"h":315.335,"l":304.2,"c":310.79,"a":310.79,"v":4430319,"ch":1.15},{"t":"2026-08-18","o":308.82,"h":314.75,"l":307.05,"c":307.26,"a":307.26,"v":5148647,"ch":-1.51},{"t":"2026-08-17","o":318.37,"h":326.195,"l":307.7,"c":311.98,"a":311.98,"v":5974878,"ch":-1.1},{"t":"2026-08-14","o":313.215,"h":324.37,"l":313,"c":315.44,"a":315.44,"v":5277770,"ch":0.89},{"t":"2026-08-13","o":305.98,"h":317.6,"l":305.785,"c":312.67,"a":312.67,"v":7521945,"ch":2.93},{"t":"2026-08-12","o":319.25,"h":319.65,"l":303.17,"c":303.76,"a":303.76,"v":9322328,"ch":-4.68},{"t":"2026-08-11","o":329.6,"h":329.935,"l":318.12,"c":318.68,"a":318.68,"v":8030056.999999999,"ch":-5.99},{"t":"2026-08-10","o":347,"h":350.28,"l":338.71,"c":339,"a":339,"v":6272851,"ch":-2.25},{"t":"2026-08-07","o":337.54,"h":350.93,"l":336.67,"c":346.8,"a":346.8,"v":7736957,"ch":3.32},{"t":"2026-08-06","o":338.45,"h":352,"l":332.192,"c":335.67,"a":335.67,"v":15235885,"ch":-19.66},{"t":"2026-08-05","o":432.51,"h":437.79,"l":416.09,"c":417.8,"a":417.8,"v":10804986,"ch":-0.45},{"t":"2026-08-04","o":418.33,"h":426.9,"l":405.33,"c":419.7,"a":419.7,"v":7149634,"ch":3.33},{"t":"2026-08-03","o":410.7,"h":414.28,"l":399.05,"c":406.16,"a":406.16,"v":4591772,"ch":2.59},{"t":"2026-07-31","o":397.9,"h":398.16,"l":377.71,"c":395.9,"a":395.9,"v":15452191,"ch":-1.97},{"t":"2026-07-30","o":393.02,"h":406.38,"l":390.051,"c":403.87,"a":403.87,"v":7548346,"ch":1.1},{"t":"2026-07-29","o":413.535,"h":420.85,"l":397.15,"c":399.46,"a":399.46,"v":5606586,"ch":-4.49},{"t":"2026-07-28","o":414.48,"h":420.945,"l":395.15,"c":418.22,"a":418.22,"v":5578585,"ch":1.33},{"t":"2026-07-27","o":404.752,"h":417.58,"l":401.45,"c":412.73,"a":412.73,"v":5147746,"ch":5.29},{"t":"2026-07-24","o":397.1,"h":400.9,"l":386.97,"c":391.98,"a":391.98,"v":4855103,"ch":-1.72},{"t":"2026-07-23","o":414.26,"h":414.89,"l":396.5,"c":398.86,"a":398.86,"v":5364054,"ch":-3.3},{"t":"2026-07-22","o":424.555,"h":424.64,"l":407.07,"c":412.48,"a":412.48,"v":7820935,"ch":-3.78},{"t":"2026-07-21","o":419.09,"h":434.6,"l":418,"c":428.69,"a":428.69,"v":4862587,"ch":0.96},{"t":"2026-07-20","o":429.74,"h":437.93,"l":422.545,"c":424.6,"a":424.6,"v":5120587,"ch":0.01},{"t":"2026-07-17","o":421.43,"h":431.39,"l":413.63,"c":424.54,"a":424.54,"v":5627900,"ch":-2.29},{"t":"2026-07-16","o":452.3,"h":453.83,"l":432.4,"c":434.48,"a":434.48,"v":5166202,"ch":-4.03},{"t":"2026-07-15","o":448.9,"h":462.69,"l":444.16,"c":452.73,"a":452.73,"v":4631333,"ch":0.84},{"t":"2026-07-14","o":433.5,"h":459.57,"l":431.1,"c":448.98,"a":448.98,"v":6664245,"ch":1.38},{"t":"2026-07-13","o":497,"h":500.43,"l":433.71,"c":442.85,"a":442.85,"v":10345871,"ch":-12.65},{"t":"2026-07-10","o":526.6,"h":534.03,"l":504.19,"c":506.98,"a":506.98,"v":3493315,"ch":-2.58},{"t":"2026-07-09","o":504.95,"h":529.88,"l":500.5,"c":520.43,"a":520.43,"v":4706848,"ch":-0.34},{"t":"2026-07-08","o":524.7,"h":527.2,"l":507,"c":522.18,"a":522.18,"v":4826939,"ch":-1.1},{"t":"2026-07-07","o":540.78,"h":548.44,"l":518.1,"c":527.98,"a":527.98,"v":4995063,"ch":-2.91},{"t":"2026-07-06","o":514.85,"h":545.35,"l":513.404,"c":543.79,"a":543.79,"v":5798762,"ch":3.17},{"t":"2026-07-02","o":550.235,"h":576.46,"l":524.82,"c":527.06,"a":527.06,"v":6002571,"ch":-6.65},{"t":"2026-07-01","o":532.94,"h":574.75,"l":521.93,"c":564.61,"a":564.61,"v":5920087,"ch":9.58},{"t":"2026-06-30","o":494.42,"h":519.46,"l":492.84,"c":515.23,"a":515.23,"v":5594085,"ch":3.3},{"t":"2026-06-29","o":490.34,"h":506.491,"l":483,"c":498.76,"a":498.76,"v":5300334,"ch":4.54},{"t":"2026-06-26","o":446.29,"h":483.32,"l":440.4,"c":477.08,"a":477.08,"v":3426532,"ch":6.99},{"t":"2026-06-25","o":450.97,"h":451.81,"l":418.46,"c":445.93,"a":445.93,"v":4130351,"ch":-4.09},{"t":"2026-06-24","o":459.2,"h":474.51,"l":456.83,"c":464.96,"a":464.96,"v":5414900,"ch":-0.44},{"t":"2026-06-23","o":462.96,"h":474.23,"l":458.16,"c":467.02,"a":467.02,"v":5083662,"ch":-0.5},{"t":"2026-06-22","o":457.34,"h":482.081,"l":447.35,"c":469.39,"a":469.39,"v":8358855,"ch":-0.07},{"t":"2026-06-18","o":481.31,"h":483.9,"l":460.2,"c":469.71,"a":469.71,"v":9549103,"ch":-2.04},{"t":"2026-06-17","o":514.05,"h":518.65,"l":478.595,"c":479.49,"a":479.49,"v":5470325,"ch":-6.93},{"t":"2026-06-16","o":522.5,"h":523.748,"l":494.69,"c":515.2,"a":515.2,"v":6734294,"ch":-1.09},{"t":"2026-06-15","o":509.5,"h":530.55,"l":507.01,"c":520.86,"a":520.86,"v":7521039,"ch":4.85},{"t":"2026-06-12","o":479.02,"h":499.8,"l":472.05,"c":496.77,"a":496.77,"v":4338272,"ch":3.8},{"t":"2026-06-11","o":486.165,"h":495,"l":472,"c":478.57,"a":478.57,"v":5938823,"ch":-2.92},{"t":"2026-06-10","o":505.99,"h":517.12,"l":492.63,"c":492.98,"a":492.98,"v":4842573,"ch":-5.35},{"t":"2026-06-09","o":558.16,"h":567.66,"l":502.81,"c":520.84,"a":520.84,"v":4461647,"ch":-7.6},{"t":"2026-06-08","o":558.59,"h":573.7,"l":557.42,"c":563.69,"a":563.69,"v":3896079,"ch":1.16},{"t":"2026-06-05","o":577.915,"h":595,"l":548.78,"c":557.2,"a":557.2,"v":5547042,"ch":-0.3},{"t":"2026-06-04","o":572.4,"h":587,"l":554.23,"c":558.87,"a":558.87,"v":4960392,"ch":-2.1},{"t":"2026-06-03","o":594.8,"h":599.642,"l":565.04,"c":570.83,"a":570.83,"v":3456189,"ch":-5.75},{"t":"2026-06-02","o":613.86,"h":617,"l":591,"c":605.63,"a":605.63,"v":2717841,"ch":-1.31},{"t":"2026-06-01","o":615.2,"h":622,"l":584.86,"c":613.7,"a":613.7,"v":4303827,"ch":0.1},{"t":"2026-05-29","o":601.47,"h":616.67,"l":580.52,"c":613.09,"a":613.09,"v":6252209,"ch":2.2},{"t":"2026-05-28","o":562.16,"h":606.39,"l":560.488,"c":599.89,"a":599.89,"v":5842434,"ch":5.65},{"t":"2026-05-27","o":520.91,"h":581,"l":514.12,"c":567.83,"a":567.83,"v":8276833.999999999,"ch":10.42},{"t":"2026-05-26","o":516.07,"h":538.82,"l":497,"c":514.24,"a":514.24,"v":6756218,"ch":6.76},{"t":"2026-05-22","o":485,"h":494.44,"l":475.79,"c":481.68,"a":481.68,"v":3830317,"ch":-0.87},{"t":"2026-05-21","o":480,"h":498.26,"l":473.085,"c":485.89,"a":485.89,"v":3203677,"ch":0.75},{"t":"2026-05-20","o":474.41,"h":483.247,"l":461,"c":482.28,"a":482.28,"v":2936077,"ch":1.13},{"t":"2026-05-19","o":501.54,"h":503.78,"l":473.18,"c":476.9,"a":476.9,"v":3302302,"ch":-3.14},{"t":"2026-05-18","o":496.49,"h":515.39,"l":484.79,"c":492.38,"a":492.38,"v":4471607,"ch":-1.72},{"t":"2026-05-15","o":479.99,"h":504.98,"l":476.5,"c":501,"a":501,"v":5352669,"ch":3.26},{"t":"2026-05-14","o":452.56,"h":487.77,"l":450.32,"c":485.16,"a":485.16,"v":5963586,"ch":6.97},{"t":"2026-05-13","o":487.39,"h":487.39,"l":450.3,"c":453.53,"a":453.53,"v":5615831,"ch":-7.57},{"t":"2026-05-12","o":480.38,"h":492.73,"l":477.43,"c":490.69,"a":490.69,"v":4690554,"ch":2.56},{"t":"2026-05-11","o":456.07,"h":479.28,"l":447.085,"c":478.42,"a":478.42,"v":4568485,"ch":2.11},{"t":"2026-05-08","o":494.07,"h":495,"l":447.475,"c":468.55,"a":468.55,"v":7766914,"ch":-6.08},{"t":"2026-05-07","o":454.875,"h":512.69,"l":443,"c":498.87,"a":498.87,"v":12597314,"ch":6.41},{"t":"2026-05-06","o":479,"h":479.31,"l":452.515,"c":468.83,"a":468.83,"v":7943732,"ch":-1.94},{"t":"2026-05-05","o":480.17,"h":483.29,"l":469.62,"c":478.11,"a":478.11,"v":3259932,"ch":0.65},{"t":"2026-05-04","o":466.949,"h":483.55,"l":462,"c":475,"a":475,"v":3804258,"ch":3.26},{"t":"2026-05-01","o":459.055,"h":469.73,"l":450.48,"c":460,"a":460,"v":2484205,"ch":3.06},{"t":"2026-04-30","o":445.16,"h":449.3,"l":433.59,"c":446.35,"a":446.35,"v":2247755,"ch":0.66},{"t":"2026-04-29","o":448.72,"h":448.72,"l":430.25,"c":443.43,"a":443.43,"v":2337593,"ch":-1.25},{"t":"2026-04-28","o":455,"h":463,"l":441.5,"c":449.03,"a":449.03,"v":2785561,"ch":-2.45},{"t":"2026-04-27","o":443.145,"h":461.7,"l":442,"c":460.29,"a":460.29,"v":3522887,"ch":2.68},{"t":"2026-04-24","o":455,"h":457.467,"l":431.42,"c":448.29,"a":448.29,"v":4365575,"ch":-1.29},{"t":"2026-04-23","o":470.71,"h":471.19,"l":442.389,"c":454.17,"a":454.17,"v":3531347,"ch":-6.11},{"t":"2026-04-22","o":481.75,"h":484.49,"l":468.5,"c":483.71,"a":483.71,"v":3430394,"ch":2.23},{"t":"2026-04-21","o":489.5,"h":491.99,"l":470.501,"c":473.18,"a":473.18,"v":3854013,"ch":-3.62},{"t":"2026-04-20","o":470.51,"h":491.4,"l":465.55,"c":490.96,"a":490.96,"v":3795781,"ch":2.88},{"t":"2026-04-17","o":478.5,"h":486.46,"l":472.24,"c":477.2,"a":477.2,"v":4014881,"ch":2.38},{"t":"2026-04-16","o":484,"h":487.59,"l":461.56,"c":466.09,"a":466.09,"v":4517399,"ch":0.31},{"t":"2026-04-15","o":438.95,"h":465.91,"l":433.67,"c":464.63,"a":464.63,"v":4915433,"ch":7.18},{"t":"2026-04-14","o":428.545,"h":436.04,"l":424.94,"c":433.51,"a":433.51,"v":3204076,"ch":3.85},{"t":"2026-04-13","o":395.66,"h":422.465,"l":394.304,"c":417.45,"a":417.45,"v":5499788,"ch":6.66},{"t":"2026-04-10","o":376,"h":391.94,"l":364.64,"c":391.38,"a":391.38,"v":4848160,"ch":3.23},{"t":"2026-04-09","o":394.14,"h":397.99,"l":369.19,"c":379.14,"a":379.14,"v":6540492,"ch":-3.08},{"t":"2026-04-08","o":440.495,"h":449.48,"l":383.4,"c":391.2,"a":391.2,"v":5944248,"ch":-4.69},{"t":"2026-04-07","o":407.37,"h":415.6,"l":398.35,"c":410.44,"a":410.44,"v":2933282,"ch":-0.54},{"t":"2026-04-06","o":391.01,"h":414.29,"l":391.01,"c":412.68,"a":412.68,"v":4259916,"ch":6.81},{"t":"2026-04-02","o":376.74,"h":393.91,"l":366.75,"c":386.37,"a":386.37,"v":3204114,"ch":-0.38},{"t":"2026-04-01","o":402.005,"h":403.99,"l":385.013,"c":387.84,"a":387.84,"v":3189386,"ch":-2.55},{"t":"2026-03-31","o":379.5,"h":399.38,"l":373,"c":398,"a":398,"v":4661315,"ch":6.97},{"t":"2026-03-30","o":380.71,"h":386.5,"l":366.64,"c":372.08,"a":372.08,"v":5035601,"ch":-2.39},{"t":"2026-03-27","o":392.6,"h":398.995,"l":380.38,"c":381.2,"a":381.2,"v":4126686.0000000005,"ch":-2.56},{"t":"2026-03-26","o":412.345,"h":413.34,"l":388.6,"c":391.21,"a":391.21,"v":6293093,"ch":-10.41},{"t":"2026-03-25","o":442.44,"h":444.88,"l":429.38,"c":436.69,"a":436.69,"v":2943484,"ch":0.18},{"t":"2026-03-24","o":455.6,"h":458.1,"l":427.7,"c":435.91,"a":435.91,"v":4052188,"ch":-5.02},{"t":"2026-03-23","o":445.93,"h":473,"l":445.77,"c":458.95,"a":458.95,"v":4583452,"ch":3.74},{"t":"2026-03-20","o":432.495,"h":443.2,"l":422.01,"c":442.39,"a":442.39,"v":4770434,"ch":0.56},{"t":"2026-03-19","o":428.325,"h":441.17,"l":416,"c":439.92,"a":439.92,"v":4760146,"ch":-0.6},{"t":"2026-03-18","o":453.61,"h":471.721,"l":442.2,"c":442.57,"a":442.57,"v":3514858,"ch":-3.6},{"t":"2026-03-17","o":450.32,"h":469.09,"l":447.725,"c":459.09,"a":459.09,"v":4331461,"ch":1.28},{"t":"2026-03-16","o":460.84,"h":465.99,"l":446.88,"c":453.3,"a":453.3,"v":3998180,"ch":-1.17},{"t":"2026-03-13","o":450.8,"h":465,"l":446.66,"c":458.67,"a":458.67,"v":3791396,"ch":2.08},{"t":"2026-03-12","o":462.48,"h":468.5,"l":448.6,"c":449.33,"a":449.33,"v":5004672,"ch":-2.63},{"t":"2026-03-11","o":482.96,"h":483.99,"l":456.95,"c":461.45,"a":461.45,"v":5712910,"ch":-3.34},{"t":"2026-03-10","o":512.65,"h":517,"l":473,"c":477.39,"a":477.39,"v":6688490,"ch":-7.7},{"t":"2026-03-09","o":498.345,"h":520.36,"l":494,"c":517.23,"a":517.23,"v":5332499,"ch":3.01},{"t":"2026-03-06","o":507.03,"h":509.5,"l":491.2,"c":502.14,"a":502.14,"v":5177269,"ch":-1.26},{"t":"2026-03-05","o":486.24,"h":511.77,"l":484.75,"c":508.56,"a":508.56,"v":7623837,"ch":5.33},{"t":"2026-03-04","o":445,"h":485.16,"l":443.3,"c":482.81,"a":482.81,"v":8394408,"ch":10.01},{"t":"2026-03-03","o":414.01,"h":444.16,"l":406.1,"c":438.89,"a":438.89,"v":5193607,"ch":1.36},{"t":"2026-03-02","o":418.69,"h":436.59,"l":410.55,"c":432.98,"a":432.98,"v":4098951.9999999995,"ch":-0.41},{"t":"2026-02-27","o":431.79,"h":447.528,"l":426.5,"c":434.77,"a":434.77,"v":4889938,"ch":-2.28},{"t":"2026-02-26","o":420.69,"h":445.9,"l":417.562,"c":444.93,"a":444.93,"v":5884603,"ch":5.53},{"t":"2026-02-25","o":393.81,"h":427.18,"l":391.72,"c":421.63,"a":421.63,"v":5922732,"ch":7.22},{"t":"2026-02-24","o":381.42,"h":398.113,"l":366.67,"c":393.22,"a":393.22,"v":5191758,"ch":3.31},{"t":"2026-02-23","o":401.63,"h":404,"l":375.7,"c":380.62,"a":380.62,"v":7207740,"ch":-9.09},{"t":"2026-02-20","o":415,"h":435,"l":414.59,"c":418.68,"a":418.68,"v":8669817,"ch":1.62},{"t":"2026-02-19","o":399.02,"h":415.44,"l":396,"c":412,"a":412,"v":6165556,"ch":1.88},{"t":"2026-02-18","o":379.995,"h":407.18,"l":372.5,"c":404.39,"a":404.39,"v":5754218,"ch":7.44},{"t":"2026-02-17","o":384,"h":388.11,"l":368.18,"c":376.38,"a":376.38,"v":5212097,"ch":-3.63},{"t":"2026-02-13","o":365,"h":391.85,"l":359,"c":390.55,"a":390.55,"v":9094355,"ch":6.44},{"t":"2026-02-12","o":404,"h":404.88,"l":365.01,"c":366.91,"a":366.91,"v":18794889,"ch":-19.68},{"t":"2026-02-11","o":459,"h":471.97,"l":438.18,"c":456.81,"a":456.81,"v":10648629,"ch":-3.41},{"t":"2026-02-10","o":473.155,"h":482,"l":461.705,"c":472.92,"a":472.92,"v":6146096,"ch":2.72},{"t":"2026-02-09","o":421.34,"h":471.73,"l":419.52,"c":460.38,"a":460.38,"v":10320504,"ch":13.19},{"t":"2026-02-06","o":399.32,"h":410.21,"l":380.3,"c":406.72,"a":406.72,"v":6463797,"ch":8.39},{"t":"2026-02-05","o":387.055,"h":388.6,"l":360.12,"c":375.23,"a":375.23,"v":8725455,"ch":-3.13},{"t":"2026-02-04","o":402,"h":410.25,"l":382.4,"c":387.34,"a":387.34,"v":15434605,"ch":-16.12},{"t":"2026-02-03","o":483,"h":484.99,"l":448.57,"c":461.79,"a":461.79,"v":7127670,"ch":-4.39},{"t":"2026-02-02","o":502.55,"h":509,"l":476,"c":483,"a":483,"v":6043656,"ch":2.09},{"t":"2026-01-30","o":559.79,"h":563.47,"l":463.08,"c":473.11,"a":473.11,"v":12170466,"ch":-16.89},{"t":"2026-01-29","o":550.1,"h":569.92,"l":542,"c":569.24,"a":569.24,"v":5289402,"ch":4.96},{"t":"2026-01-28","o":546.795,"h":557.97,"l":537.68,"c":542.36,"a":542.36,"v":4767661,"ch":-0.22},{"t":"2026-01-27","o":546.82,"h":556.43,"l":536.3,"c":543.56,"a":543.56,"v":4658230,"ch":1.52},{"t":"2026-01-26","o":531.97,"h":558.37,"l":529.03,"c":535.44,"a":535.44,"v":5656974,"ch":2.1},{"t":"2026-01-23","o":521.5,"h":535.7,"l":509.04,"c":524.41,"a":524.41,"v":4835106,"ch":0.47},{"t":"2026-01-22","o":538.93,"h":539.86,"l":514.35,"c":521.94,"a":521.94,"v":5650560,"ch":-1.99},{"t":"2026-01-21","o":555.01,"h":560,"l":530.15,"c":532.56,"a":532.56,"v":6676768,"ch":-5.83},{"t":"2026-01-20","o":540.96,"h":578.762,"l":532.21,"c":565.52,"a":565.52,"v":9763645,"ch":-0.57},{"t":"2026-01-16","o":615.265,"h":615.265,"l":559.82,"c":568.76,"a":568.76,"v":8576847,"ch":-6.3},{"t":"2026-01-15","o":626.405,"h":629.8,"l":600.2,"c":606.99,"a":606.99,"v":4156377,"ch":-1.74},{"t":"2026-01-14","o":673,"h":675,"l":596.76,"c":617.76,"a":617.76,"v":8443401,"ch":-7.61},{"t":"2026-01-13","o":655.11,"h":679.69,"l":642.8,"c":668.63,"a":668.63,"v":3778645,"ch":1.52},{"t":"2026-01-12","o":638.63,"h":663.88,"l":624.79,"c":658.65,"a":658.65,"v":4375351,"ch":1.69},{"t":"2026-01-09","o":616.22,"h":649.77,"l":612.287,"c":647.72,"a":647.72,"v":3553741,"ch":5.06},{"t":"2026-01-08","o":621.86,"h":628.5,"l":605.151,"c":616.53,"a":616.53,"v":3029329,"ch":-2.59},{"t":"2026-01-07","o":618,"h":643.58,"l":611,"c":632.92,"a":632.92,"v":2934676,"ch":2.54},{"t":"2026-01-06","o":629.94,"h":632.04,"l":595.51,"c":617.24,"a":617.24,"v":4584362,"ch":-2.48},{"t":"2026-01-05","o":617.7,"h":642.28,"l":603.77,"c":632.91,"a":632.91,"v":3846910,"ch":2.36},{"t":"2026-01-02","o":683.37,"h":683.5,"l":610.58,"c":618.32,"a":618.32,"v":5611203,"ch":-8.24},{"t":"2025-12-31","o":693.71,"h":698.786,"l":672.28,"c":673.82,"a":673.82,"v":1930019,"ch":-2.87},{"t":"2025-12-30","o":697.89,"h":699.73,"l":683.616,"c":693.71,"a":693.71,"v":2249106,"ch":-0.73},{"t":"2025-12-29","o":705.025,"h":705.39,"l":682,"c":698.82,"a":698.82,"v":3222396,"ch":-2.16},{"t":"2025-12-26","o":727.71,"h":732,"l":708.2,"c":714.23,"a":714.23,"v":1766931,"ch":-1.82},{"t":"2025-12-24","o":727.85,"h":734.77,"l":721.55,"c":727.5,"a":727.5,"v":947372,"ch":-0.13},{"t":"2025-12-23","o":727.38,"h":737,"l":710.25,"c":728.45,"a":728.45,"v":2229387,"ch":-0.7},{"t":"2025-12-22","o":731.97,"h":738.01,"l":722.03,"c":733.6,"a":733.6,"v":3192627,"ch":1.7},{"t":"2025-12-19","o":702,"h":732,"l":700.004,"c":721.37,"a":721.37,"v":7834000,"ch":3.89},{"t":"2025-12-18","o":675,"h":704.13,"l":674,"c":694.37,"a":694.37,"v":3596882,"ch":5.67},{"t":"2025-12-17","o":684.59,"h":688.99,"l":656.87,"c":657.13,"a":657.13,"v":2997194,"ch":-2.98},{"t":"2025-12-16","o":668.5,"h":682.942,"l":654,"c":677.3,"a":677.3,"v":3233165,"ch":0.32},{"t":"2025-12-15","o":682.57,"h":691.9,"l":661.56,"c":675.165,"a":675.165,"v":3776116,"ch":0.67},{"t":"2025-12-12","o":714.28,"h":716.297,"l":668.74,"c":670.67,"a":670.67,"v":4171369.0000000005,"ch":-6.46},{"t":"2025-12-11","o":697,"h":723.49,"l":696,"c":716.98,"a":716.98,"v":3575240,"ch":1.95},{"t":"2025-12-10","o":717.16,"h":721.417,"l":698.51,"c":703.28,"a":703.28,"v":3577796,"ch":-2.94},{"t":"2025-12-09","o":689.585,"h":726.83,"l":684,"c":724.62,"a":724.62,"v":3938639,"ch":5.05},{"t":"2025-12-08","o":697.675,"h":706.69,"l":683.53,"c":689.76,"a":689.76,"v":3008363,"ch":-0.32},{"t":"2025-12-05","o":687.445,"h":702.3,"l":678.69,"c":691.94,"a":691.94,"v":3520410,"ch":1.19},{"t":"2025-12-04","o":671.28,"h":698.47,"l":668.48,"c":683.78,"a":683.78,"v":4971956,"ch":3.26},{"t":"2025-12-03","o":654.87,"h":667.09,"l":645,"c":662.21,"a":662.21,"v":3000655,"ch":1.41},{"t":"2025-12-02","o":632.53,"h":679.7,"l":631.19,"c":653,"a":653,"v":5199995,"ch":4.72},{"t":"2025-12-01","o":588.13,"h":624.73,"l":576,"c":623.59,"a":623.59,"v":4544294,"ch":4.02},{"t":"2025-11-28","o":589.79,"h":599.59,"l":583.4,"c":599.48,"a":599.48,"v":1825454,"ch":2.24},{"t":"2025-11-26","o":565.76,"h":590.54,"l":563.5,"c":586.37,"a":586.37,"v":3435945,"ch":5.46},{"t":"2025-11-25","o":555.12,"h":557.77,"l":535.85,"c":556.03,"a":556.03,"v":2757663,"ch":-0.67},{"t":"2025-11-24","o":525.47,"h":564.8,"l":523,"c":559.8,"a":559.8,"v":5008896,"ch":7.6},{"t":"2025-11-21","o":521.65,"h":529.98,"l":489.3,"c":520.26,"a":520.26,"v":6031825,"ch":-0.11},{"t":"2025-11-20","o":554.25,"h":562.56,"l":519.2,"c":520.82,"a":520.82,"v":4432570,"ch":-1.74},{"t":"2025-11-19","o":530.11,"h":545.26,"l":525.43,"c":530.05,"a":530.05,"v":4006370.0000000005,"ch":0.77},{"t":"2025-11-18","o":533.355,"h":541.8,"l":522,"c":526.01,"a":526.01,"v":3927282,"ch":-2.46},{"t":"2025-11-17","o":554.445,"h":558.94,"l":532.31,"c":539.27,"a":539.27,"v":3908595,"ch":-3.3},{"t":"2025-11-14","o":534.34,"h":570.991,"l":529,"c":557.7,"a":557.7,"v":4173193.9999999995,"ch":0.28},{"t":"2025-11-13","o":579.44,"h":580.428,"l":542.48,"c":556.15,"a":556.15,"v":5190940,"ch":-4.91},{"t":"2025-11-12","o":602,"h":603,"l":578,"c":584.86,"a":584.86,"v":4444699,"ch":-1.69},{"t":"2025-11-11","o":647.4,"h":647.87,"l":583,"c":594.91,"a":594.91,"v":7447032,"ch":-8.66},{"t":"2025-11-10","o":635.95,"h":675,"l":635.41,"c":651.32,"a":651.32,"v":4666709,"ch":5.06},{"t":"2025-11-07","o":614,"h":633.59,"l":576.41,"c":619.93,"a":619.93,"v":6656194,"ch":-0.23},{"t":"2025-11-06","o":651.47,"h":656.3,"l":607.23,"c":621.36,"a":621.36,"v":8418446,"ch":0.7},{"t":"2025-11-05","o":610,"h":623.78,"l":589,"c":617.05,"a":617.05,"v":6042802,"ch":1.38},{"t":"2025-11-04","o":630.175,"h":630.54,"l":607.93,"c":608.68,"a":608.68,"v":3704270,"ch":-3.71}]}