{"status":200,"data":[{"t":"2026-11-03","o":1031.18,"h":1034.77,"l":1019.08,"c":1019.26,"v":1916902,"a":1019.26,"ch":-2.05},{"t":"2026-11-02","o":1015.865,"h":1042.565,"l":1014.335,"c":1040.55,"a":1040.55,"v":3114794,"ch":2.79},{"t":"2026-10-30","o":1012.05,"h":1021.31,"l":1006.56,"c":1012.28,"a":1012.28,"v":3466739,"ch":1.78},{"t":"2026-10-29","o":992.975,"h":996.42,"l":984.545,"c":996.08,"a":994.610487,"v":1608507,"ch":1.36},{"t":"2026-10-28","o":983.905,"h":988.81,"l":980.315,"c":982.73,"a":981.280182,"v":1715940,"ch":-0.95},{"t":"2026-10-27","o":1002.095,"h":1002.82,"l":989.04,"c":992.13,"a":990.666314,"v":2242136,"ch":-1.3},{"t":"2026-10-26","o":1001.32,"h":1015.144,"l":999.08,"c":1005.16,"a":1003.677091,"v":2374407,"ch":0.18},{"t":"2026-10-23","o":1016,"h":1021.45,"l":1002.68,"c":1003.32,"a":1001.839806,"v":2408131,"ch":-1.46},{"t":"2026-10-22","o":1007.31,"h":1018.86,"l":1001.23,"c":1018.21,"a":1016.707839,"v":2839741,"ch":1.99},{"t":"2026-10-21","o":991,"h":1000.25,"l":988.47,"c":998.31,"a":996.837197,"v":1512361,"ch":0.37},{"t":"2026-10-20","o":1000,"h":1003,"l":991,"c":994.61,"a":993.142656,"v":2167808,"ch":-0.09},{"t":"2026-10-19","o":986,"h":997.43,"l":985.01,"c":995.53,"a":994.061298,"v":1745588,"ch":0.65},{"t":"2026-10-16","o":982.49,"h":993.19,"l":980.665,"c":989.11,"a":987.65077,"v":2517278,"ch":1.13},{"t":"2026-10-15","o":998.11,"h":1008.366,"l":977.24,"c":978.01,"a":976.567145,"v":3000940,"ch":-0.41},{"t":"2026-10-14","o":961.35,"h":982.64,"l":960,"c":982,"a":980.551259,"v":3079753,"ch":2.87},{"t":"2026-10-13","o":965.73,"h":966,"l":953.78,"c":954.63,"a":953.221638,"v":1422678,"ch":-0.5},{"t":"2026-10-12","o":949.455,"h":960.74,"l":946.695,"c":959.44,"a":958.024542,"v":1480333,"ch":1.32},{"t":"2026-10-09","o":945,"h":951.29,"l":942.53,"c":946.92,"a":945.523012,"v":1503095,"ch":-0.11},{"t":"2026-10-08","o":952.92,"h":953.25,"l":939.602,"c":947.92,"a":946.521537,"v":2272984,"ch":0.6},{"t":"2026-10-07","o":940.84,"h":948.77,"l":937.6,"c":942.25,"a":940.859902,"v":1772394,"ch":0.7},{"t":"2026-10-06","o":921.32,"h":937.04,"l":919,"c":935.68,"a":934.299595,"v":1902616,"ch":1.32},{"t":"2026-10-05","o":920,"h":925.335,"l":914.755,"c":923.52,"a":922.157534,"v":1955558,"ch":0.31},{"t":"2026-10-02","o":921.18,"h":921.18,"l":909.66,"c":920.65,"a":919.291768,"v":2025566,"ch":0.62},{"t":"2026-10-01","o":910.87,"h":923.5,"l":903.775,"c":914.94,"a":913.590192,"v":2126408,"ch":0.51},{"t":"2026-09-30","o":924.61,"h":925.56,"l":910.3,"c":910.34,"a":908.996979,"v":2219581,"ch":-1.54},{"t":"2026-09-29","o":916.8,"h":925.97,"l":912.66,"c":924.59,"a":923.225956,"v":2415200,"ch":0.18},{"t":"2026-09-28","o":924.385,"h":931.09,"l":913,"c":922.92,"a":921.55842,"v":2443760,"ch":0.02},{"t":"2026-09-25","o":887,"h":925.14,"l":883.1,"c":922.765,"a":921.403648,"v":4631424,"ch":2.93},{"t":"2026-09-24","o":908.81,"h":909.428,"l":895.26,"c":896.48,"a":895.157426,"v":2893294,"ch":-0.91},{"t":"2026-09-23","o":901.31,"h":905.59,"l":893.36,"c":904.7,"a":903.365299,"v":2283883,"ch":0.59},{"t":"2026-09-22","o":902.255,"h":903.4,"l":895.84,"c":899.41,"a":898.083104,"v":1982884,"ch":0.1},{"t":"2026-09-21","o":891.07,"h":899.44,"l":885.5,"c":898.48,"a":897.154476,"v":2163492,"ch":0.35},{"t":"2026-09-18","o":892.425,"h":898.4,"l":890.55,"c":895.31,"a":893.989152,"v":4180440,"ch":0.15},{"t":"2026-09-17","o":895.315,"h":896,"l":888.04,"c":893.93,"a":892.611188,"v":2322546,"ch":0.02},{"t":"2026-09-16","o":901.05,"h":902,"l":892.67,"c":893.74,"a":892.421469,"v":2101651,"ch":-0.84},{"t":"2026-09-15","o":916.92,"h":916.92,"l":900.25,"c":901.35,"a":900.020242,"v":2200912,"ch":-1.91},{"t":"2026-09-14","o":913.645,"h":921.99,"l":910.79,"c":918.91,"a":917.554335,"v":2014224,"ch":1.56},{"t":"2026-09-11","o":905.17,"h":907.359,"l":900.75,"c":904.77,"a":903.435196,"v":1773175,"ch":0.26},{"t":"2026-09-10","o":906.62,"h":912.1,"l":899,"c":902.38,"a":901.048722,"v":1926795,"ch":-0.02},{"t":"2026-09-09","o":907,"h":909.23,"l":898.43,"c":902.6,"a":901.268398,"v":2067832,"ch":-0.83},{"t":"2026-09-08","o":912.4,"h":915.13,"l":906.1,"c":910.18,"a":908.837215,"v":2240323,"ch":-0.61},{"t":"2026-09-04","o":926.09,"h":928.04,"l":914.54,"c":915.74,"a":914.389012,"v":2079070.0000000002,"ch":-1.04},{"t":"2026-09-03","o":927.79,"h":930.76,"l":915.31,"c":925.41,"a":924.044746,"v":2172780,"ch":-0.33},{"t":"2026-09-02","o":938.49,"h":938.88,"l":920.31,"c":928.48,"a":927.110217,"v":2166373,"ch":-1.22},{"t":"2026-09-01","o":947.35,"h":952.095,"l":935.925,"c":939.96,"a":938.57328,"v":1508559,"ch":-0.42},{"t":"2026-08-31","o":945.19,"h":949.3,"l":940.71,"c":943.89,"a":942.497483,"v":2393041,"ch":-0.17},{"t":"2026-08-28","o":938.935,"h":953.73,"l":937.11,"c":945.47,"a":944.075152,"v":1401469,"ch":1.16},{"t":"2026-08-27","o":948.265,"h":948.85,"l":933.25,"c":934.66,"a":933.2811,"v":2242458,"ch":-2.24},{"t":"2026-08-26","o":960.58,"h":964.45,"l":954.536,"c":956.12,"a":954.70944,"v":1223015,"ch":-0.41},{"t":"2026-08-25","o":965.86,"h":969.05,"l":959.89,"c":960.01,"a":958.593701,"v":1360603,"ch":-1.17},{"t":"2026-08-24","o":953.01,"h":974.495,"l":951.385,"c":971.4,"a":969.966897,"v":2205864,"ch":2.5},{"t":"2026-08-21","o":939.64,"h":949.9,"l":933.82,"c":947.74,"a":946.341803,"v":2368373,"ch":1.52},{"t":"2026-08-20","o":931.15,"h":944.215,"l":925.77,"c":933.51,"a":932.132796,"v":2503679,"ch":-2.45},{"t":"2026-08-19","o":960.23,"h":978.7,"l":956,"c":956.99,"a":955.578156,"v":1642283,"ch":-0.45},{"t":"2026-08-18","o":966.11,"h":971.96,"l":955.03,"c":961.35,"a":959.931724,"v":1845157,"ch":0.82},{"t":"2026-08-17","o":954.835,"h":956.75,"l":949.42,"c":953.5,"a":952.093305,"v":1242967,"ch":-0.79},{"t":"2026-08-14","o":959.99,"h":965.36,"l":957.75,"c":961.1,"a":959.682093,"v":1165412,"ch":-0.08},{"t":"2026-08-13","o":954.245,"h":962.58,"l":949.514,"c":961.85,"a":960.430986,"v":1324920,"ch":1.29},{"t":"2026-08-12","o":937.4,"h":951.389,"l":935.05,"c":949.575,"a":948.174096,"v":1312225,"ch":0.56},{"t":"2026-08-11","o":950.05,"h":954.9,"l":938.09,"c":944.32,"a":942.926848,"v":1801428,"ch":-0.88},{"t":"2026-08-10","o":942.47,"h":952.89,"l":940.56,"c":952.75,"a":951.344411,"v":1479642,"ch":0.52},{"t":"2026-08-07","o":943.51,"h":949.79,"l":937.51,"c":947.82,"a":946.421685,"v":1524247,"ch":-0.14},{"t":"2026-08-06","o":959.55,"h":966.135,"l":941.78,"c":949.15,"a":947.749723,"v":2116908,"ch":0.76},{"t":"2026-08-05","o":956.99,"h":956.99,"l":935.22,"c":941.99,"a":940.600286,"v":1692426,"ch":-0.62},{"t":"2026-08-04","o":945,"h":950.86,"l":937.01,"c":947.85,"a":946.45164,"v":2437253,"ch":-0.65},{"t":"2026-08-03","o":965.15,"h":967.98,"l":948.75,"c":954.08,"a":952.672449,"v":2014078,"ch":0.23},{"t":"2026-07-31","o":945.74,"h":955.56,"l":937.51,"c":951.89,"a":950.48568,"v":1760194,"ch":-0.24},{"t":"2026-07-30","o":955.04,"h":960.76,"l":949.68,"c":954.17,"a":952.762317,"v":2336010,"ch":-2.04},{"t":"2026-07-29","o":968.07,"h":978.8,"l":963,"c":974.03,"a":972.593017,"v":1976428,"ch":0.77},{"t":"2026-07-28","o":970.55,"h":987.553,"l":965.87,"c":966.58,"a":965.154008,"v":2690594,"ch":1.58},{"t":"2026-07-27","o":938.11,"h":956.61,"l":936.655,"c":951.58,"a":950.176138,"v":2110004,"ch":1.77},{"t":"2026-07-24","o":925.01,"h":936.66,"l":921.28,"c":935.03,"a":933.650554,"v":1586611,"ch":1.13},{"t":"2026-07-23","o":920.505,"h":926.53,"l":916.76,"c":926.06,"a":923.225956,"v":1785244,"ch":-0.13},{"t":"2026-07-22","o":930.88,"h":933.6,"l":920.965,"c":927.31,"a":924.47213,"v":1762703,"ch":-0.21},{"t":"2026-07-21","o":930.25,"h":931.99,"l":924.44,"c":929.22,"a":926.376285,"v":1833478,"ch":-0.7},{"t":"2026-07-20","o":938.75,"h":946.978,"l":932.01,"c":935.8,"a":932.936148,"v":1508337,"ch":-0.54},{"t":"2026-07-17","o":961.52,"h":964.33,"l":933.76,"c":940.87,"a":937.990632,"v":2508007,"ch":-0.5},{"t":"2026-07-16","o":924,"h":945.76,"l":921.5,"c":945.57,"a":942.676249,"v":2735301,"ch":3.17},{"t":"2026-07-15","o":917.75,"h":927.576,"l":910.5,"c":916.54,"a":913.73509,"v":2423207,"ch":-0.57},{"t":"2026-07-14","o":921.38,"h":929.42,"l":918.56,"c":921.75,"a":918.929146,"v":2409202,"ch":-0.51},{"t":"2026-07-13","o":918.425,"h":930.98,"l":916.88,"c":926.43,"a":923.594823,"v":2373336,"ch":1.11},{"t":"2026-07-10","o":913.735,"h":916.73,"l":907.21,"c":916.25,"a":913.445978,"v":2102257,"ch":0.36},{"t":"2026-07-09","o":934.94,"h":935,"l":907.68,"c":912.97,"a":910.176015,"v":4545245,"ch":-4.21},{"t":"2026-07-08","o":959,"h":966.505,"l":948,"c":953.13,"a":950.213113,"v":1645512,"ch":0.59},{"t":"2026-07-07","o":967.52,"h":969,"l":945.33,"c":947.5,"a":944.600342,"v":1940191,"ch":-0.29},{"t":"2026-07-06","o":949.1,"h":955.5,"l":941.4,"c":950.25,"a":947.341927,"v":2327543,"ch":-0.15},{"t":"2026-07-02","o":927,"h":952.64,"l":924.84,"c":951.67,"a":948.757581,"v":2787532,"ch":2.92},{"t":"2026-07-01","o":940.43,"h":940.43,"l":920.55,"c":924.67,"a":921.84021,"v":2909693,"ch":-1.15},{"t":"2026-06-30","o":942,"h":946,"l":932.41,"c":935.47,"a":932.607158,"v":2870944,"ch":-1.18},{"t":"2026-06-29","o":958.55,"h":969.86,"l":942.38,"c":946.68,"a":943.782852,"v":2450035,"ch":-0.62},{"t":"2026-06-26","o":953.25,"h":961.64,"l":943,"c":952.54,"a":949.624918,"v":8239163,"ch":1.09},{"t":"2026-06-25","o":949.57,"h":955.75,"l":938.6,"c":942.24,"a":939.35644,"v":2495029,"ch":-1.96},{"t":"2026-06-24","o":962.03,"h":967.94,"l":957,"c":961.09,"a":958.148753,"v":2020217.9999999998,"ch":0.36},{"t":"2026-06-23","o":964.5,"h":966.38,"l":953.485,"c":957.68,"a":954.749188,"v":2529841,"ch":0.67},{"t":"2026-06-22","o":948.565,"h":956.23,"l":942.53,"c":951.35,"a":948.43856,"v":2191926,"ch":-0.01},{"t":"2026-06-18","o":962.7,"h":964,"l":948.311,"c":951.45,"a":948.538254,"v":3742885,"ch":-1.46},{"t":"2026-06-17","o":980,"h":983.711,"l":961.16,"c":965.59,"a":962.634981,"v":1928018,"ch":-2.14},{"t":"2026-06-16","o":980.39,"h":995.38,"l":973.16,"c":986.68,"a":983.660439,"v":1523449,"ch":0.74},{"t":"2026-06-15","o":974.19,"h":987,"l":968,"c":979.45,"a":976.452565,"v":1893749,"ch":-0.3},{"t":"2026-06-12","o":975.52,"h":984.78,"l":970,"c":982.35,"a":979.34369,"v":1737681,"ch":0.68},{"t":"2026-06-11","o":986.91,"h":989.12,"l":973.995,"c":975.69,"a":972.704072,"v":1903390,"ch":-0.78},{"t":"2026-06-10","o":977.444,"h":985.255,"l":964.31,"c":983.37,"a":980.360569,"v":1715603,"ch":1.53},{"t":"2026-06-09","o":974.21,"h":981.97,"l":964.94,"c":968.59,"a":965.6258,"v":1998630,"ch":-0.63},{"t":"2026-06-08","o":963.455,"h":978.98,"l":961.002,"c":974.75,"a":971.766949,"v":2086132,"ch":0.3},{"t":"2026-06-05","o":977.5,"h":997.41,"l":971.6,"c":971.87,"a":968.895762,"v":3092017,"ch":-0.05},{"t":"2026-06-04","o":986.96,"h":990.01,"l":968.21,"c":972.35,"a":969.374293,"v":2345228,"ch":1.09},{"t":"2026-06-03","o":952.875,"h":969.18,"l":951.98,"c":961.83,"a":958.886488,"v":2174108,"ch":0.79},{"t":"2026-06-02","o":942.29,"h":955.39,"l":939.45,"c":954.27,"a":951.349624,"v":2218184,"ch":0.86},{"t":"2026-06-01","o":955,"h":959.21,"l":936.51,"c":946.11,"a":943.214596,"v":2816325,"ch":-1.07},{"t":"2026-05-29","o":986.57,"h":998.82,"l":945.45,"c":956.32,"a":953.39335,"v":7034527,"ch":-3.91},{"t":"2026-05-28","o":1011.61,"h":1012,"l":994.27,"c":995.2,"a":992.154365,"v":2853278,"ch":-0.85},{"t":"2026-05-27","o":1003.86,"h":1013.51,"l":999.686,"c":1003.69,"a":1000.618383,"v":2392069,"ch":0.08},{"t":"2026-05-26","o":1026.13,"h":1027.5,"l":996.16,"c":1002.93,"a":999.860709,"v":2707389,"ch":-2.46},{"t":"2026-05-22","o":1039.99,"h":1045.64,"l":1025.19,"c":1028.24,"a":1025.093252,"v":2051784,"ch":-2.11},{"t":"2026-05-21","o":1063.405,"h":1064.73,"l":1039.01,"c":1050.45,"a":1047.235282,"v":2149696,"ch":-2.19},{"t":"2026-05-20","o":1089.37,"h":1089.74,"l":1072,"c":1074.01,"a":1070.723181,"v":2223436,"ch":-1.86},{"t":"2026-05-19","o":1077,"h":1096.5,"l":1072.1,"c":1094.32,"a":1090.971026,"v":2853290,"ch":1.66},{"t":"2026-05-18","o":1050,"h":1079.83,"l":1045,"c":1076.47,"a":1073.175652,"v":2295156,"ch":2.62},{"t":"2026-05-15","o":1049.36,"h":1057.5,"l":1039.22,"c":1048.95,"a":1045.739873,"v":1966963,"ch":0.74},{"t":"2026-05-14","o":1034.95,"h":1041.785,"l":1026.1,"c":1041.25,"a":1038.063437,"v":1606609,"ch":0.79},{"t":"2026-05-13","o":1017.94,"h":1042.52,"l":1017.94,"c":1033.08,"a":1029.91844,"v":1654600,"ch":1.1},{"t":"2026-05-12","o":1002.535,"h":1026,"l":1001.14,"c":1021.88,"a":1018.752715,"v":2143229,"ch":2.24},{"t":"2026-05-11","o":1005.82,"h":1007,"l":985.15,"c":999.47,"a":996.411297,"v":2053529.0000000002,"ch":-0.92},{"t":"2026-05-08","o":1011.74,"h":1016,"l":1005.11,"c":1008.79,"a":1005.702775,"v":1805188,"ch":-0.32},{"t":"2026-05-07","o":993.5,"h":1012.66,"l":990.66,"c":1012.06,"a":1008.962768,"v":2013993.0000000002,"ch":1.64},{"t":"2026-05-06","o":1011.31,"h":1012.23,"l":992.42,"c":995.75,"a":992.702682,"v":2619130,"ch":-2.03},{"t":"2026-05-05","o":1010.51,"h":1020.78,"l":1009.07,"c":1016.42,"a":1013.309425,"v":1456309,"ch":0.36},{"t":"2026-05-04","o":1007.02,"h":1024.72,"l":1002.21,"c":1012.79,"a":1009.690534,"v":1479687,"ch":0.11},{"t":"2026-05-01","o":1015.375,"h":1031.265,"l":1006.32,"c":1011.7,"a":1008.60387,"v":1509728,"ch":-0.13},{"t":"2026-04-30","o":996.45,"h":1017.69,"l":996.32,"c":1014.53,"a":1009.959708,"v":2049273,"ch":1.59},{"t":"2026-04-29","o":988.37,"h":998.97,"l":985.12,"c":998.67,"a":994.171154,"v":1516865,"ch":0.47},{"t":"2026-04-28","o":1010.475,"h":1012.65,"l":986,"c":994,"a":989.522192,"v":1775955,"ch":-0.4},{"t":"2026-04-27","o":1008.625,"h":1014.41,"l":996.63,"c":998.01,"a":993.514127,"v":1620358,"ch":-1.3},{"t":"2026-04-24","o":1012,"h":1013.45,"l":1002.5,"c":1011.15,"a":1006.594934,"v":1695617,"ch":-0.32},{"t":"2026-04-23","o":1007.575,"h":1016.6,"l":1007.03,"c":1014.38,"a":1009.810383,"v":1570728,"ch":1.06},{"t":"2026-04-22","o":1004.98,"h":1008.11,"l":998.29,"c":1003.7,"a":999.178495,"v":1215151,"ch":-0.21},{"t":"2026-04-21","o":994.37,"h":1006.5,"l":986.7,"c":1005.81,"a":1001.27899,"v":1367093,"ch":0.8},{"t":"2026-04-20","o":1003.85,"h":1011.3,"l":994.14,"c":997.84,"a":993.344893,"v":1475447,"ch":-0.21},{"t":"2026-04-17","o":985,"h":1000.67,"l":977,"c":999.89,"a":995.385658,"v":2346525,"ch":1.28},{"t":"2026-04-16","o":985,"h":995.748,"l":981.61,"c":987.21,"a":982.76278,"v":1484286,"ch":0.25},{"t":"2026-04-15","o":970.31,"h":985.38,"l":968.3,"c":984.75,"a":980.313862,"v":2346203,"ch":1.02},{"t":"2026-04-14","o":973.68,"h":977.61,"l":966,"c":974.8,"a":970.408685,"v":2136508,"ch":-0.62},{"t":"2026-04-13","o":998.47,"h":1000.05,"l":979.36,"c":980.85,"a":976.43143,"v":2255514,"ch":-1.76},{"t":"2026-04-10","o":1026.51,"h":1029,"l":995.5,"c":998.47,"a":993.972055,"v":2333039,"ch":-3.25},{"t":"2026-04-09","o":1029.49,"h":1035.82,"l":1025.057,"c":1032.03,"a":1027.380873,"v":1433627,"ch":0.17},{"t":"2026-04-08","o":1004.44,"h":1030.46,"l":1000,"c":1030.27,"a":1025.628801,"v":2265711,"ch":1.68},{"t":"2026-04-07","o":1020.26,"h":1020.86,"l":1004.85,"c":1013.21,"a":1008.645654,"v":1428543,"ch":-0.52},{"t":"2026-04-06","o":1014.96,"h":1020.69,"l":1004.01,"c":1018.55,"a":1013.961598,"v":1448642,"ch":0.35},{"t":"2026-04-02","o":1008,"h":1016,"l":999.21,"c":1014.96,"a":1010.38777,"v":1828612,"ch":1.85},{"t":"2026-04-01","o":995.025,"h":1003.13,"l":990.59,"c":996.56,"a":992.070659,"v":1769848,"ch":0.01},{"t":"2026-03-31","o":997,"h":1008.6,"l":985.85,"c":996.43,"a":991.941245,"v":2447853,"ch":-0.02},{"t":"2026-03-30","o":987.65,"h":1005.54,"l":985.01,"c":996.58,"a":992.090569,"v":2129129,"ch":1.29},{"t":"2026-03-27","o":982.015,"h":987.11,"l":978.11,"c":983.86,"a":979.427871,"v":1540925,"ch":0.43},{"t":"2026-03-26","o":975.69,"h":987.19,"l":972.72,"c":979.65,"a":975.236836,"v":1498250,"ch":0.49},{"t":"2026-03-25","o":978,"h":980.81,"l":968.05,"c":974.86,"a":970.468414,"v":1067386,"ch":0.11},{"t":"2026-03-24","o":962.06,"h":981.28,"l":961,"c":973.82,"a":969.433099,"v":1259325,"ch":0.84},{"t":"2026-03-23","o":985.665,"h":986.64,"l":964.53,"c":965.73,"a":961.379544,"v":1779094,"ch":-0.68},{"t":"2026-03-20","o":975.08,"h":980.76,"l":970.54,"c":972.33,"a":967.949812,"v":2621555,"ch":-0.25},{"t":"2026-03-19","o":985.84,"h":988.79,"l":970.41,"c":974.78,"a":970.388775,"v":1340173,"ch":-0.52},{"t":"2026-03-18","o":990.37,"h":993.982,"l":978.14,"c":979.92,"a":975.50562,"v":1434421,"ch":-1.63},{"t":"2026-03-17","o":1006.49,"h":1008.095,"l":994.75,"c":996.16,"a":991.672461,"v":1210414,"ch":-0.56},{"t":"2026-03-16","o":1010.5,"h":1012.65,"l":995.43,"c":1001.74,"a":997.227324,"v":1243752,"ch":-0.66},{"t":"2026-03-13","o":1005.9,"h":1012.83,"l":1002,"c":1008.43,"a":1003.887187,"v":1469672,"ch":0.51},{"t":"2026-03-12","o":988.61,"h":1006.21,"l":984,"c":1003.32,"a":998.800207,"v":1669248,"ch":1.12},{"t":"2026-03-11","o":996.32,"h":997.39,"l":987.89,"c":992.23,"a":987.760165,"v":1262006,"ch":-0.51},{"t":"2026-03-10","o":1000.5,"h":1010.1,"l":996,"c":997.36,"a":992.867056,"v":1613381,"ch":-0.79},{"t":"2026-03-09","o":999.63,"h":1007.41,"l":987.99,"c":1005.3,"a":1000.771287,"v":2348212,"ch":0.72},{"t":"2026-03-06","o":967.005,"h":1002.5,"l":960.46,"c":998.1,"a":993.603722,"v":2708851,"ch":1.58},{"t":"2026-03-05","o":996.5,"h":999.25,"l":978.81,"c":982.57,"a":978.143682,"v":2774284,"ch":-2.4},{"t":"2026-03-04","o":1005,"h":1014,"l":997,"c":1006.74,"a":1002.2048,"v":1806638,"ch":-0.1},{"t":"2026-03-03","o":1002.54,"h":1015.75,"l":1000.63,"c":1007.77,"a":1003.23016,"v":1947502,"ch":0.5},{"t":"2026-03-02","o":1010.91,"h":1020.82,"l":1002.49,"c":1002.77,"a":998.252684,"v":1986902,"ch":-0.79},{"t":"2026-02-27","o":990.53,"h":1014.19,"l":989.58,"c":1010.79,"a":1006.236556,"v":3935004,"ch":2.44},{"t":"2026-02-26","o":996.915,"h":1005.52,"l":983.53,"c":986.74,"a":982.294897,"v":1804376,"ch":-0.81},{"t":"2026-02-25","o":997.675,"h":1002.5,"l":991.44,"c":994.76,"a":990.278768,"v":1554568,"ch":-0.37},{"t":"2026-02-24","o":986.38,"h":998.88,"l":985.04,"c":998.43,"a":993.932235,"v":1671134,"ch":1.26},{"t":"2026-02-23","o":981.8,"h":991.305,"l":978.06,"c":986.02,"a":981.57814,"v":1489290,"ch":0.08},{"t":"2026-02-20","o":983.13,"h":987.37,"l":977.81,"c":985.27,"a":980.831519,"v":1662183,"ch":-0.26},{"t":"2026-02-19","o":992.31,"h":1007.86,"l":984.11,"c":987.82,"a":983.370032,"v":1749967,"ch":-0.83},{"t":"2026-02-18","o":1010,"h":1016,"l":993.5,"c":996.08,"a":991.592822,"v":1926753,"ch":-1.58},{"t":"2026-02-17","o":1022.34,"h":1028.44,"l":1010.48,"c":1012.05,"a":1007.49088,"v":1732204,"ch":-0.63},{"t":"2026-02-13","o":1000,"h":1022.88,"l":993.76,"c":1018.48,"a":1013.891913,"v":2661568,"ch":1.96},{"t":"2026-02-12","o":978.745,"h":1009.21,"l":978.14,"c":998.86,"a":994.360298,"v":2970368,"ch":2.12},{"t":"2026-02-11","o":973.285,"h":989.565,"l":967.12,"c":978.14,"a":973.733639,"v":1769375,"ch":0.71},{"t":"2026-02-10","o":996.01,"h":997.45,"l":969,"c":971.23,"a":966.854767,"v":1781509,"ch":-2.64},{"t":"2026-02-09","o":1001.32,"h":1009.62,"l":992.68,"c":997.59,"a":993.096019,"v":1861683,"ch":-0.36},{"t":"2026-02-06","o":988.15,"h":1001.365,"l":983.5,"c":1001.16,"a":996.649937,"v":2358563,"ch":1.2},{"t":"2026-02-05","o":995.5,"h":1000.95,"l":987.33,"c":989.29,"a":984.83341,"v":2988847,"ch":1.12},{"t":"2026-02-04","o":983.31,"h":994.6,"l":975.19,"c":978.35,"a":973.942693,"v":2631498,"ch":0.04},{"t":"2026-02-03","o":964.35,"h":990.655,"l":964.28,"c":977.92,"a":973.51463,"v":2960736,"ch":0.99},{"t":"2026-02-02","o":944.23,"h":970.32,"l":931.27,"c":968.36,"a":963.997696,"v":2451253,"ch":2.99},{"t":"2026-01-30","o":948.83,"h":951.12,"l":930.3,"c":940.25,"a":936.014327,"v":2396325,"ch":-1.19},{"t":"2026-01-29","o":957.99,"h":960.3,"l":948.51,"c":952.89,"a":947.303242,"v":1824966,"ch":-0.82},{"t":"2026-01-28","o":969.51,"h":970.1,"l":955.61,"c":960.78,"a":955.146983,"v":2474811,"ch":-0.98},{"t":"2026-01-27","o":977.68,"h":978,"l":961.71,"c":970.28,"a":964.591285,"v":2077931,"ch":-0.76},{"t":"2026-01-26","o":986.43,"h":993,"l":976.35,"c":977.67,"a":971.937958,"v":2458693,"ch":-0.57},{"t":"2026-01-23","o":971.44,"h":984.85,"l":971.01,"c":983.25,"a":977.485242,"v":1680580,"ch":0.73},{"t":"2026-01-22","o":977.89,"h":984,"l":971.56,"c":976.17,"a":970.446752,"v":2074412.9999999998,"ch":-0.68},{"t":"2026-01-21","o":959.6,"h":989.636,"l":959.6,"c":982.86,"a":977.097529,"v":4073664,"ch":1.93},{"t":"2026-01-20","o":958.38,"h":969.9,"l":954.13,"c":964.26,"a":958.60658,"v":3209921,"ch":0.07},{"t":"2026-01-16","o":962,"h":964.98,"l":951,"c":963.61,"a":957.960391,"v":3862947,"ch":0.72},{"t":"2026-01-15","o":954.54,"h":958.28,"l":950,"c":956.75,"a":951.140611,"v":2185919,"ch":0.61},{"t":"2026-01-14","o":938.33,"h":955.611,"l":938.29,"c":950.98,"a":945.40444,"v":2894879,"ch":0.96},{"t":"2026-01-13","o":938.02,"h":942.9,"l":929.598,"c":941.93,"a":936.4075,"v":2222092,"ch":-0.12},{"t":"2026-01-12","o":920.4,"h":944.825,"l":917,"c":943.08,"a":937.550758,"v":3246406,"ch":1.97},{"t":"2026-01-09","o":915.97,"h":929.85,"l":911.33,"c":924.88,"a":919.457464,"v":2895418,"ch":1.05},{"t":"2026-01-08","o":901.13,"h":931.67,"l":896,"c":915.31,"a":909.943572,"v":5207158,"ch":3.71},{"t":"2026-01-07","o":892,"h":893.595,"l":879.62,"c":882.58,"a":877.405467,"v":2680115,"ch":-0.73},{"t":"2026-01-06","o":875.95,"h":894.08,"l":871.3,"c":889.1,"a":883.88724,"v":2742339,"ch":1.53},{"t":"2026-01-05","o":863.95,"h":878.77,"l":860.845,"c":875.74,"a":870.605569,"v":2805557,"ch":2.49},{"t":"2026-01-02","o":861.14,"h":863.1,"l":852.5,"c":854.5,"a":849.490099,"v":2373388,"ch":-0.91},{"t":"2025-12-31","o":864.58,"h":868,"l":861.34,"c":862.34,"a":857.284133,"v":1489954,"ch":-0.38},{"t":"2025-12-30","o":864,"h":867.82,"l":861.43,"c":865.65,"a":860.574727,"v":1680756,"ch":-0.25},{"t":"2025-12-29","o":873.29,"h":874.5,"l":865.69,"c":867.84,"a":862.751887,"v":1792476,"ch":-0.63},{"t":"2025-12-26","o":870.64,"h":877.59,"l":869,"c":873.35,"a":868.229582,"v":1324051,"ch":0.17},{"t":"2025-12-24","o":858.6,"h":876,"l":858.352,"c":871.86,"a":866.748318,"v":1822151,"ch":2},{"t":"2025-12-23","o":849.1,"h":854.98,"l":846.8,"c":854.79,"a":849.778399,"v":1903349,"ch":0.56},{"t":"2025-12-22","o":854,"h":855.5,"l":847.31,"c":850,"a":845.016482,"v":2373318,"ch":-0.66},{"t":"2025-12-19","o":856.57,"h":858.45,"l":849.32,"c":855.62,"a":850.603532,"v":10097638,"ch":-0.23},{"t":"2025-12-18","o":860.295,"h":863.15,"l":852.51,"c":857.59,"a":852.561982,"v":2467502,"ch":-0.59},{"t":"2025-12-17","o":858.5,"h":868.58,"l":858.23,"c":862.65,"a":857.592316,"v":2363703,"ch":0.26},{"t":"2025-12-16","o":857.435,"h":863.59,"l":844.06,"c":860.39,"a":855.345566,"v":3843318,"ch":-0.02},{"t":"2025-12-15","o":882.11,"h":887.49,"l":851.4,"c":860.56,"a":855.514569,"v":4771436,"ch":-2.7},{"t":"2025-12-12","o":883.3,"h":888.62,"l":867.12,"c":884.47,"a":879.284386,"v":4808873,"ch":0},{"t":"2025-12-11","o":875.86,"h":886,"l":872.55,"c":884.48,"a":879.294327,"v":3041582,"ch":1.15},{"t":"2025-12-10","o":887.82,"h":889.58,"l":871.09,"c":874.41,"a":869.283367,"v":3318294,"ch":-1.58},{"t":"2025-12-09","o":886.85,"h":889.02,"l":881.51,"c":888.44,"a":883.23111,"v":1899463,"ch":0.1},{"t":"2025-12-08","o":893.5,"h":894,"l":882.9,"c":887.52,"a":882.316504,"v":2407918,"ch":-0.8},{"t":"2025-12-05","o":897.25,"h":905.89,"l":893,"c":894.68,"a":889.434525,"v":2359794,"ch":-0.13},{"t":"2025-12-04","o":907.025,"h":907.96,"l":888.08,"c":895.855,"a":890.602636,"v":3787830,"ch":-2.86},{"t":"2025-12-03","o":920.81,"h":926.32,"l":916.02,"c":922.26,"a":916.852824,"v":1886769,"ch":0.02},{"t":"2025-12-02","o":911.96,"h":923,"l":905,"c":922.03,"a":916.624173,"v":2160592,"ch":1.1},{"t":"2025-12-01","o":913.2,"h":918.58,"l":906.21,"c":911.96,"a":906.613213,"v":2149426,"ch":-0.18},{"t":"2025-11-28","o":905.015,"h":914.2,"l":903,"c":913.59,"a":908.233656,"v":1092608,"ch":0.59},{"t":"2025-11-26","o":896.02,"h":912,"l":895.62,"c":908.26,"a":902.934906,"v":1936171,"ch":1.56},{"t":"2025-11-25","o":886.66,"h":895.72,"l":885.13,"c":894.33,"a":889.086577,"v":2534731,"ch":0.93},{"t":"2025-11-24","o":899,"h":901.36,"l":881.32,"c":886.12,"a":880.924712,"v":3661191,"ch":-1.43},{"t":"2025-11-21","o":894.515,"h":905.32,"l":892.13,"c":899.01,"a":893.739138,"v":2870059,"ch":0.64},{"t":"2025-11-20","o":893.5,"h":904.57,"l":891,"c":893.29,"a":888.052674,"v":2648257,"ch":0.3},{"t":"2025-11-19","o":895,"h":895,"l":873.97,"c":890.6,"a":885.378446,"v":3462344,"ch":-0.5},{"t":"2025-11-18","o":912.59,"h":918.91,"l":894.17,"c":895.08,"a":889.83218,"v":2984688,"ch":-1.92},{"t":"2025-11-17","o":922.02,"h":924.9,"l":908.81,"c":912.59,"a":907.239519,"v":2481947,"ch":-1.13},{"t":"2025-11-14","o":927.125,"h":928.89,"l":915.1,"c":922.98,"a":917.568603,"v":1739059,"ch":-0.23},{"t":"2025-11-13","o":916.35,"h":926.75,"l":911.72,"c":925.08,"a":919.656291,"v":2430607,"ch":1.21},{"t":"2025-11-12","o":915.465,"h":918.1,"l":911.67,"c":914,"a":908.641253,"v":1829740,"ch":0.02},{"t":"2025-11-11","o":916.5,"h":918.89,"l":913,"c":913.86,"a":908.502073,"v":1663441,"ch":-0.19},{"t":"2025-11-10","o":919,"h":922,"l":909.07,"c":915.56,"a":910.192106,"v":2612726,"ch":-0.78},{"t":"2025-11-07","o":929.53,"h":937,"l":920.79,"c":922.74,"a":917.33001,"v":2584010,"ch":-0.09},{"t":"2025-11-06","o":924.36,"h":925,"l":908.3,"c":923.58,"a":918.165085,"v":3247658,"ch":-1.22},{"t":"2025-11-05","o":940,"h":945.28,"l":927.44,"c":935.03,"a":929.547954,"v":2974784,"ch":-0.61},{"t":"2025-11-04","o":933.21,"h":941.17,"l":928.965,"c":940.74,"a":935.224477,"v":2554542,"ch":1.37}]}