{"status":200,"data":[{"t":"2026-11-03","o":262.79,"h":264,"l":261,"c":263.04,"v":6097767,"a":263.04,"ch":-0.98},{"t":"2026-11-02","o":260.02,"h":265.67,"l":259.75,"c":265.64,"a":265.64,"v":6481669,"ch":2.91},{"t":"2026-10-30","o":260.38,"h":262.875,"l":257.11,"c":258.12,"a":258.12,"v":6532597,"ch":0.29},{"t":"2026-10-29","o":254.82,"h":257.645,"l":253.71,"c":257.38,"a":257.38,"v":4554215,"ch":2.75},{"t":"2026-10-28","o":248.42,"h":252.39,"l":248,"c":250.5,"a":250.5,"v":3398888,"ch":0.41},{"t":"2026-10-27","o":249.155,"h":250.175,"l":248.35,"c":249.47,"a":249.47,"v":3802687,"ch":-0.54},{"t":"2026-10-26","o":248.44,"h":252.882,"l":247.98,"c":250.83,"a":250.83,"v":4738029,"ch":0.95},{"t":"2026-10-23","o":250.53,"h":251.754,"l":246.67,"c":248.46,"a":248.46,"v":4162797.0000000005,"ch":-1.65},{"t":"2026-10-22","o":248.16,"h":252.88,"l":246.468,"c":252.63,"a":252.63,"v":5084826,"ch":2.59},{"t":"2026-10-21","o":246,"h":246.85,"l":243.329,"c":246.25,"a":246.25,"v":4582780,"ch":-0.11},{"t":"2026-10-20","o":244.43,"h":247.29,"l":243.5,"c":246.52,"a":246.52,"v":5511409,"ch":1.59},{"t":"2026-10-19","o":241.75,"h":243.61,"l":240.01,"c":242.67,"a":242.67,"v":5388186,"ch":-0.12},{"t":"2026-10-16","o":244.31,"h":245.845,"l":241.88,"c":242.97,"a":242.97,"v":7265776,"ch":0.19},{"t":"2026-10-15","o":242.76,"h":245.46,"l":241.76,"c":242.5,"a":242.5,"v":6614711,"ch":1.76},{"t":"2026-10-14","o":235.31,"h":238.31,"l":234.23,"c":238.31,"a":238.31,"v":5207829,"ch":1.06},{"t":"2026-10-13","o":237.6,"h":238.25,"l":235.07,"c":235.81,"a":235.81,"v":4545538,"ch":0.07},{"t":"2026-10-12","o":235.23,"h":236.135,"l":232.5,"c":235.65,"a":235.65,"v":4371282,"ch":0.18},{"t":"2026-10-09","o":235.97,"h":237.5,"l":234.14,"c":235.23,"a":235.23,"v":5983179,"ch":-0.7},{"t":"2026-10-08","o":231.21,"h":237.5,"l":230.2,"c":236.9,"a":236.9,"v":11366756,"ch":2.61},{"t":"2026-10-07","o":231.85,"h":233.98,"l":230.601,"c":230.88,"a":230.88,"v":4664095,"ch":-0.68},{"t":"2026-10-06","o":233.345,"h":234.3,"l":231.7,"c":232.45,"a":232.45,"v":5643825,"ch":-0.25},{"t":"2026-10-05","o":231.9,"h":233.08,"l":229.2,"c":233.04,"a":233.04,"v":5603494,"ch":0.5},{"t":"2026-10-02","o":232.7,"h":233,"l":230.825,"c":231.89,"a":231.89,"v":6428555,"ch":0.03},{"t":"2026-10-01","o":231.54,"h":232.84,"l":229.61,"c":231.83,"a":231.83,"v":5937075,"ch":0.39},{"t":"2026-09-30","o":234.23,"h":234.97,"l":230.88,"c":230.94,"a":230.94,"v":5575863,"ch":-1.3},{"t":"2026-09-29","o":232.2,"h":236.01,"l":232.06,"c":233.98,"a":233.98,"v":5245146,"ch":0.16},{"t":"2026-09-28","o":235.735,"h":237.48,"l":233.23,"c":233.6,"a":233.6,"v":5365034,"ch":-1.23},{"t":"2026-09-25","o":236.78,"h":238,"l":235.29,"c":236.5,"a":236.5,"v":6539841,"ch":-0.22},{"t":"2026-09-24","o":239.7,"h":242.56,"l":237.02,"c":237.02,"a":237.02,"v":7387514,"ch":-0.55},{"t":"2026-09-23","o":250.29,"h":250.32,"l":234.03,"c":238.32,"a":238.32,"v":16605659,"ch":-4.81},{"t":"2026-09-22","o":250.68,"h":252.06,"l":249.37,"c":250.35,"a":250.35,"v":5016757,"ch":1},{"t":"2026-09-21","o":249.41,"h":250.38,"l":246.521,"c":247.88,"a":247.88,"v":6334647,"ch":-0.15},{"t":"2026-09-18","o":248.27,"h":250.45,"l":247.65,"c":248.24,"a":248.24,"v":9577429,"ch":-0.1},{"t":"2026-09-17","o":250.3,"h":250.6,"l":248.1,"c":248.48,"a":248.48,"v":4948820,"ch":-0.03},{"t":"2026-09-16","o":252.26,"h":253.16,"l":247.83,"c":248.56,"a":248.56,"v":7134150,"ch":-1.67},{"t":"2026-09-15","o":257.78,"h":257.78,"l":252.7,"c":252.78,"a":252.78,"v":4788906,"ch":-1.83},{"t":"2026-09-14","o":254.28,"h":258.45,"l":254.28,"c":257.49,"a":257.49,"v":4172170.9999999995,"ch":1.96},{"t":"2026-09-11","o":253.98,"h":254.73,"l":252.15,"c":252.53,"a":252.53,"v":4104896,"ch":-0.21},{"t":"2026-09-10","o":255.04,"h":255.56,"l":252.54,"c":253.05,"a":253.05,"v":4351900,"ch":-0.17},{"t":"2026-09-09","o":255.5,"h":256.5,"l":253.346,"c":253.48,"a":253.48,"v":4439046,"ch":-0.91},{"t":"2026-09-08","o":254.39,"h":256.805,"l":254.28,"c":255.81,"a":255.81,"v":4206173,"ch":0.05},{"t":"2026-09-04","o":258.01,"h":258.5,"l":255.49,"c":255.69,"a":255.69,"v":4225531,"ch":-1.52},{"t":"2026-09-03","o":261.57,"h":262.09,"l":256.121,"c":259.63,"a":259.63,"v":4581563,"ch":-0.51},{"t":"2026-09-02","o":261.96,"h":262.775,"l":260.18,"c":260.95,"a":260.95,"v":5110078,"ch":-0.06},{"t":"2026-09-01","o":262.75,"h":264.5,"l":260.74,"c":261.11,"a":261.11,"v":3704420,"ch":-0.22},{"t":"2026-08-31","o":265,"h":266.07,"l":263.385,"c":263.54,"a":261.68,"v":5244145,"ch":-0.55},{"t":"2026-08-28","o":261.33,"h":265.1,"l":260.32,"c":265,"a":263.129696,"v":3891302,"ch":1.9},{"t":"2026-08-27","o":265.49,"h":265.73,"l":259.85,"c":260.06,"a":258.224561,"v":5980415,"ch":-2.57},{"t":"2026-08-26","o":268.5,"h":269.057,"l":266.11,"c":266.93,"a":265.046074,"v":4188882.9999999995,"ch":-0.44},{"t":"2026-08-25","o":272.46,"h":272.6,"l":267.98,"c":268.1,"a":266.207817,"v":3196777,"ch":-1.63},{"t":"2026-08-24","o":272.15,"h":273.42,"l":270.591,"c":272.54,"a":270.61648,"v":4118235.0000000005,"ch":0.59},{"t":"2026-08-21","o":269.3,"h":271.25,"l":268.11,"c":270.95,"a":269.037702,"v":3779916,"ch":0.68},{"t":"2026-08-20","o":267.57,"h":271.88,"l":266.91,"c":269.13,"a":267.230547,"v":3526269,"ch":0.63},{"t":"2026-08-19","o":266.35,"h":271.87,"l":266.09,"c":267.45,"a":265.562404,"v":5351586,"ch":0.17},{"t":"2026-08-18","o":267.47,"h":270.21,"l":266.84,"c":266.99,"a":265.105651,"v":3089165,"ch":0.55},{"t":"2026-08-17","o":270.22,"h":270.82,"l":265.14,"c":265.53,"a":263.655955,"v":4911774,"ch":-2.68},{"t":"2026-08-14","o":272.33,"h":275.34,"l":271.27,"c":272.83,"a":270.904433,"v":2735392,"ch":0.21},{"t":"2026-08-13","o":277.38,"h":278.37,"l":272.15,"c":272.25,"a":270.328527,"v":4023310.9999999995,"ch":-1.25},{"t":"2026-08-12","o":271.93,"h":276.2,"l":268.76,"c":275.7,"a":273.754178,"v":4351711,"ch":0.57},{"t":"2026-08-11","o":273.23,"h":274.21,"l":271.32,"c":274.15,"a":272.215117,"v":3030625,"ch":0.16},{"t":"2026-08-10","o":274.14,"h":275.75,"l":270.36,"c":273.72,"a":271.788152,"v":4742134,"ch":-0.28},{"t":"2026-08-07","o":274.51,"h":276.87,"l":273.285,"c":274.48,"a":272.542788,"v":4909675,"ch":-0.64},{"t":"2026-08-06","o":276,"h":276.83,"l":271.76,"c":276.26,"a":274.310225,"v":4214853,"ch":0.82},{"t":"2026-08-05","o":271.64,"h":275.3,"l":269.01,"c":274,"a":272.066176,"v":4775330,"ch":2.11},{"t":"2026-08-04","o":270.33,"h":271.53,"l":264.305,"c":268.34,"a":266.446123,"v":7485981,"ch":1.17},{"t":"2026-08-03","o":275.71,"h":276.33,"l":265.23,"c":265.23,"a":263.358072,"v":7440520,"ch":-2},{"t":"2026-07-31","o":267.12,"h":271.07,"l":265.52,"c":270.64,"a":268.72989,"v":4965185,"ch":0.82},{"t":"2026-07-30","o":270.49,"h":271.8,"l":266.31,"c":268.44,"a":266.545417,"v":4043084.0000000005,"ch":-1.13},{"t":"2026-07-29","o":272.63,"h":273.03,"l":270.25,"c":271.52,"a":269.603679,"v":3654546,"ch":-0.55},{"t":"2026-07-28","o":276.21,"h":278.7,"l":271.63,"c":273.02,"a":271.093093,"v":5264051,"ch":0.87},{"t":"2026-07-27","o":267.5,"h":271.165,"l":266.8,"c":270.67,"a":268.759678,"v":4875820,"ch":2.23},{"t":"2026-07-24","o":263.79,"h":266.46,"l":262.9,"c":264.76,"a":262.89139,"v":3703505,"ch":0.75},{"t":"2026-07-23","o":261.58,"h":264.02,"l":260.96,"c":262.8,"a":260.945223,"v":5105736,"ch":-0.29},{"t":"2026-07-22","o":265.7,"h":265.97,"l":261.85,"c":263.57,"a":261.709788,"v":4524366,"ch":-0.13},{"t":"2026-07-21","o":266.52,"h":266.868,"l":263.65,"c":263.91,"a":262.047389,"v":3539481,"ch":-1.39},{"t":"2026-07-20","o":269.75,"h":270,"l":266.26,"c":267.64,"a":265.751063,"v":3693397,"ch":-0.03},{"t":"2026-07-17","o":275,"h":276.36,"l":267.19,"c":267.71,"a":265.820569,"v":3782038,"ch":-2.1},{"t":"2026-07-16","o":266.75,"h":273.59,"l":265.99,"c":273.46,"a":271.529987,"v":4812000,"ch":3.21},{"t":"2026-07-15","o":268,"h":270.28,"l":264.09,"c":264.95,"a":263.080049,"v":6050880,"ch":-1.48},{"t":"2026-07-14","o":272,"h":273.81,"l":268.318,"c":268.94,"a":267.041888,"v":3834474,"ch":-1.35},{"t":"2026-07-13","o":276.015,"h":276.015,"l":271.33,"c":272.61,"a":270.685986,"v":4169603.9999999995,"ch":-0.72},{"t":"2026-07-10","o":278.21,"h":278.4,"l":272.495,"c":274.6,"a":272.661941,"v":2980793,"ch":-0.68},{"t":"2026-07-09","o":276.06,"h":277.58,"l":272.92,"c":276.49,"a":274.538602,"v":3605407,"ch":-0.63},{"t":"2026-07-08","o":281.27,"h":281.62,"l":276.24,"c":278.25,"a":276.28618,"v":4735877,"ch":-1.4},{"t":"2026-07-07","o":283.8,"h":287.1,"l":281.38,"c":282.21,"a":280.218232,"v":3688504,"ch":0.97},{"t":"2026-07-06","o":280.06,"h":281.02,"l":273.58,"c":279.5,"a":277.527358,"v":6743955,"ch":-0.4},{"t":"2026-07-02","o":271.8,"h":280.63,"l":269.86,"c":280.63,"a":278.649383,"v":6875860,"ch":4.16},{"t":"2026-07-01","o":270.25,"h":272.45,"l":268.9,"c":269.43,"a":267.52843,"v":3902056,"ch":-0.33},{"t":"2026-06-30","o":268.2,"h":271.19,"l":267.39,"c":270.31,"a":268.402219,"v":4752618,"ch":1.17},{"t":"2026-06-29","o":270.19,"h":272.5,"l":265.6,"c":267.18,"a":265.29431,"v":4521968,"ch":-0.96},{"t":"2026-06-26","o":264.77,"h":270.79,"l":264.55,"c":269.76,"a":267.856101,"v":7422837,"ch":1.97},{"t":"2026-06-25","o":272.69,"h":273.34,"l":264.53,"c":264.54,"a":262.672942,"v":6199621,"ch":-3.41},{"t":"2026-06-24","o":272.17,"h":276.06,"l":271.22,"c":273.88,"a":271.947023,"v":4698722,"ch":0.82},{"t":"2026-06-23","o":273.89,"h":274.25,"l":270.51,"c":271.66,"a":269.742691,"v":3783450,"ch":0.58},{"t":"2026-06-22","o":277,"h":277.545,"l":270.08,"c":270.1,"a":268.193701,"v":4891108,"ch":-3.05},{"t":"2026-06-18","o":284.38,"h":284.76,"l":277.93,"c":278.61,"a":276.64364,"v":8106427,"ch":-1.84},{"t":"2026-06-17","o":285.5,"h":287.29,"l":282.97,"c":283.82,"a":281.816869,"v":3591036,"ch":-1.43},{"t":"2026-06-16","o":288,"h":289.29,"l":285.085,"c":287.93,"a":285.897861,"v":3874281,"ch":0.63},{"t":"2026-06-15","o":284.23,"h":288.235,"l":283.6,"c":286.12,"a":284.100636,"v":4388454,"ch":0.46},{"t":"2026-06-12","o":286,"h":287.663,"l":284.027,"c":284.81,"a":282.799882,"v":4028819.9999999995,"ch":0.01},{"t":"2026-06-11","o":282.84,"h":286.25,"l":281.04,"c":284.77,"a":282.760164,"v":4565419,"ch":0.8},{"t":"2026-06-10","o":284.32,"h":286.45,"l":282.3,"c":282.52,"a":280.526044,"v":4152713.9999999995,"ch":0.1},{"t":"2026-06-09","o":277.61,"h":285.31,"l":276.04,"c":282.25,"a":280.257949,"v":5431682,"ch":1.61},{"t":"2026-06-08","o":278.105,"h":280.18,"l":277.145,"c":277.78,"a":275.819498,"v":3842279,"ch":-0.74},{"t":"2026-06-05","o":274.4,"h":280.762,"l":274.4,"c":279.84,"a":277.864959,"v":5428103,"ch":2.61},{"t":"2026-06-04","o":277.8,"h":278.5,"l":271.85,"c":272.72,"a":270.79521,"v":3541623,"ch":-0.21},{"t":"2026-06-03","o":275.77,"h":276.85,"l":273.29,"c":273.29,"a":271.361187,"v":5011102,"ch":-1.11},{"t":"2026-06-02","o":273.33,"h":278.01,"l":272.95,"c":276.36,"a":274.40952,"v":4211584,"ch":0.77},{"t":"2026-06-01","o":278.118,"h":278.89,"l":273.4,"c":276.11,"a":272.314411,"v":4594565,"ch":-1.11},{"t":"2026-05-29","o":277.78,"h":281.42,"l":277.42,"c":279.2,"a":275.361934,"v":4906052,"ch":0.44},{"t":"2026-05-28","o":280.01,"h":280.22,"l":277.52,"c":277.97,"a":274.148843,"v":4121604.9999999995,"ch":-1.05},{"t":"2026-05-27","o":280.24,"h":283.55,"l":279.85,"c":280.92,"a":277.05829,"v":3810511,"ch":0.59},{"t":"2026-05-26","o":281.02,"h":282.02,"l":278.71,"c":279.26,"a":275.42111,"v":4230583,"ch":-1.07},{"t":"2026-05-22","o":283,"h":283.73,"l":280.405,"c":282.27,"a":278.389732,"v":3059029,"ch":-0.67},{"t":"2026-05-21","o":281.05,"h":285.15,"l":279.945,"c":284.18,"a":280.273476,"v":5116300,"ch":1.4},{"t":"2026-05-20","o":280.29,"h":281.02,"l":276.4,"c":280.27,"a":276.417225,"v":4056892.9999999995,"ch":-0.19},{"t":"2026-05-19","o":283.4,"h":285.32,"l":280.29,"c":280.8,"a":276.93994,"v":4087481.0000000005,"ch":-0.59},{"t":"2026-05-18","o":275.82,"h":282.8,"l":275.15,"c":282.47,"a":278.586983,"v":3969349,"ch":2.2},{"t":"2026-05-15","o":276,"h":277.5,"l":275.02,"c":276.39,"a":272.590562,"v":3866439,"ch":0.52},{"t":"2026-05-14","o":277.8,"h":277.8,"l":274.3,"c":274.97,"a":271.190083,"v":3428211,"ch":-0.26},{"t":"2026-05-13","o":274.5,"h":277.5,"l":273.24,"c":275.7,"a":271.910048,"v":3450992,"ch":0.31},{"t":"2026-05-12","o":278.2,"h":279.25,"l":274.77,"c":274.84,"a":271.06187,"v":4366573,"ch":0.09},{"t":"2026-05-11","o":275.83,"h":276.74,"l":271.975,"c":274.6,"a":270.825169,"v":5848956,"ch":-0.42},{"t":"2026-05-08","o":285,"h":286.5,"l":274.83,"c":275.75,"a":271.95936,"v":6044095,"ch":-2.8},{"t":"2026-05-07","o":287.83,"h":291.4,"l":282.15,"c":283.7,"a":279.800074,"v":6613751,"ch":-0.14},{"t":"2026-05-06","o":287.17,"h":288.5,"l":282.4,"c":284.1,"a":280.194576,"v":4807877,"ch":-0.38},{"t":"2026-05-05","o":284.4,"h":286.56,"l":283.02,"c":285.17,"a":281.249867,"v":4007062.0000000005,"ch":0.38},{"t":"2026-05-04","o":286.32,"h":289.75,"l":283.69,"c":284.1,"a":280.194576,"v":3750521,"ch":-0.89},{"t":"2026-05-01","o":294.7,"h":295.575,"l":286.364,"c":286.64,"a":282.699659,"v":3761818,"ch":-2.37},{"t":"2026-04-30","o":290.55,"h":294.52,"l":290.23,"c":293.59,"a":289.55412,"v":4137678,"ch":1.21},{"t":"2026-04-29","o":291.3,"h":292.51,"l":289.3,"c":290.08,"a":286.092371,"v":3492958,"ch":-0.79},{"t":"2026-04-28","o":292.2,"h":294.65,"l":291.03,"c":292.39,"a":288.370616,"v":4087066,"ch":0.75},{"t":"2026-04-27","o":297.79,"h":298.53,"l":290.19,"c":290.21,"a":286.220584,"v":4984980,"ch":-3.06},{"t":"2026-04-24","o":302.29,"h":302.59,"l":299.22,"c":299.36,"a":295.244802,"v":3847761,"ch":-1.05},{"t":"2026-04-23","o":302.5,"h":304.89,"l":301.92,"c":302.53,"a":298.371225,"v":3064344,"ch":0.82},{"t":"2026-04-22","o":302.05,"h":302.91,"l":299.83,"c":300.07,"a":295.945042,"v":2845610,"ch":-0.59},{"t":"2026-04-21","o":305.55,"h":306.15,"l":300.97,"c":301.84,"a":297.69071,"v":2708133,"ch":-1.66},{"t":"2026-04-20","o":312.15,"h":312.53,"l":305.95,"c":306.94,"a":302.720602,"v":2395212,"ch":-1.42},{"t":"2026-04-17","o":307.31,"h":312.54,"l":307.2,"c":311.36,"a":307.079842,"v":3225453,"ch":1.43},{"t":"2026-04-16","o":306.58,"h":308.27,"l":304.57,"c":306.96,"a":302.740327,"v":2334795,"ch":0.23},{"t":"2026-04-15","o":303.27,"h":306.94,"l":303,"c":306.26,"a":302.04995,"v":2976505,"ch":1},{"t":"2026-04-14","o":303.02,"h":303.58,"l":301.53,"c":303.22,"a":299.05174,"v":3150078,"ch":-0.42},{"t":"2026-04-13","o":304.22,"h":304.9,"l":302.1,"c":304.51,"a":300.324007,"v":2872060,"ch":-0.38},{"t":"2026-04-10","o":307.3,"h":308.703,"l":304.18,"c":305.68,"a":301.477923,"v":2708591,"ch":-1.25},{"t":"2026-04-09","o":305.19,"h":311.1,"l":303.99,"c":309.55,"a":305.294723,"v":2484731,"ch":0.83},{"t":"2026-04-08","o":307.16,"h":308.25,"l":303.1,"c":307.01,"a":302.78964,"v":4155111,"ch":0.71},{"t":"2026-04-07","o":310.27,"h":310.3,"l":304.215,"c":304.85,"a":300.659333,"v":2033745.9999999998,"ch":-1.59},{"t":"2026-04-06","o":306.06,"h":310.31,"l":305.805,"c":309.76,"a":305.501837,"v":1815978,"ch":0.85},{"t":"2026-04-02","o":306.83,"h":307.5,"l":303.03,"c":307.14,"a":302.917853,"v":2649053,"ch":-0.05},{"t":"2026-04-01","o":310.17,"h":311,"l":304,"c":307.29,"a":303.065791,"v":3887414,"ch":-1.13},{"t":"2026-03-31","o":310.23,"h":311.68,"l":307.54,"c":310.79,"a":306.517678,"v":3021254,"ch":0.73},{"t":"2026-03-30","o":308.7,"h":310.79,"l":307.64,"c":308.53,"a":304.288745,"v":3569617,"ch":0.86},{"t":"2026-03-27","o":309.75,"h":309.97,"l":305.33,"c":305.9,"a":301.694899,"v":3137152,"ch":-0.98},{"t":"2026-03-26","o":310.75,"h":312.71,"l":308.8,"c":308.93,"a":304.683246,"v":3025715,"ch":-0.89},{"t":"2026-03-25","o":310.06,"h":312.94,"l":308.11,"c":311.7,"a":307.415168,"v":3714395,"ch":1.25},{"t":"2026-03-24","o":306.39,"h":311.19,"l":304.78,"c":307.84,"a":303.60823,"v":2955311,"ch":-0.2},{"t":"2026-03-23","o":313.47,"h":313.99,"l":308.05,"c":308.47,"a":304.22957,"v":3003246,"ch":-0.12},{"t":"2026-03-20","o":309.8,"h":311.37,"l":307.62,"c":308.85,"a":304.604346,"v":6436566,"ch":-0.24},{"t":"2026-03-19","o":315.99,"h":316.73,"l":309.33,"c":309.58,"a":305.324311,"v":3362267,"ch":-1.95},{"t":"2026-03-18","o":323.77,"h":324.5,"l":315.24,"c":315.73,"a":311.389769,"v":3038355,"ch":-3.24},{"t":"2026-03-17","o":327.34,"h":330.49,"l":326.12,"c":326.3,"a":321.814467,"v":2437814,"ch":-0.11},{"t":"2026-03-16","o":327.84,"h":328.71,"l":326.51,"c":326.65,"a":322.159656,"v":2584631,"ch":0.06},{"t":"2026-03-13","o":324.98,"h":326.96,"l":324.48,"c":326.46,"a":321.972267,"v":2449753,"ch":0.79},{"t":"2026-03-12","o":323.25,"h":327.315,"l":322.01,"c":323.91,"a":319.457321,"v":2639948,"ch":-0.4},{"t":"2026-03-11","o":327.03,"h":327.65,"l":322.415,"c":325.21,"a":320.739451,"v":2202029,"ch":-0.83},{"t":"2026-03-10","o":328.34,"h":329.65,"l":326.71,"c":327.94,"a":323.431922,"v":2391384,"ch":-0.86},{"t":"2026-03-09","o":325.8,"h":331.7,"l":324.58,"c":330.8,"a":326.252607,"v":3407454,"ch":0.84},{"t":"2026-03-06","o":326.29,"h":328.33,"l":321.32,"c":328.06,"a":323.550273,"v":3341442,"ch":0.19},{"t":"2026-03-05","o":329.8,"h":330.81,"l":324.12,"c":327.45,"a":322.948658,"v":4324376,"ch":-1.29},{"t":"2026-03-04","o":331.74,"h":332.83,"l":329.605,"c":331.74,"a":327.179685,"v":2455854,"ch":-0.13},{"t":"2026-03-03","o":330.09,"h":332.17,"l":327.7,"c":332.17,"a":327.603774,"v":2901086,"ch":-0.24},{"t":"2026-03-02","o":341.06,"h":341.75,"l":334.41,"c":334.82,"a":328.382914,"v":4555391,"ch":-1.83},{"t":"2026-02-27","o":335.57,"h":341.35,"l":335.57,"c":341.06,"a":334.502947,"v":4269118,"ch":1.95},{"t":"2026-02-26","o":334.87,"h":336.94,"l":333.11,"c":334.53,"a":328.09849,"v":2425874,"ch":0.46},{"t":"2026-02-25","o":332,"h":334.15,"l":330,"c":333.01,"a":326.607712,"v":2812679,"ch":-0.01},{"t":"2026-02-24","o":335.31,"h":336,"l":332.33,"c":333.05,"a":326.646943,"v":2757121,"ch":-0.45},{"t":"2026-02-23","o":330.43,"h":335.58,"l":330.25,"c":334.56,"a":328.127913,"v":3806207,"ch":1.62},{"t":"2026-02-20","o":328.03,"h":330.28,"l":325.957,"c":329.23,"a":322.900385,"v":3862815,"ch":0.65},{"t":"2026-02-19","o":328.46,"h":333,"l":326.95,"c":327.11,"a":320.821143,"v":4032263.0000000005,"ch":-0.24},{"t":"2026-02-18","o":327.27,"h":328.8,"l":323.83,"c":327.89,"a":321.586147,"v":3661833,"ch":0.08},{"t":"2026-02-17","o":330,"h":332.08,"l":325,"c":327.62,"a":321.321338,"v":3367458,"ch":0.01},{"t":"2026-02-13","o":332.5,"h":335.67,"l":326.53,"c":327.58,"a":321.282107,"v":3587877,"ch":-1.36},{"t":"2026-02-12","o":329.83,"h":333.38,"l":320.15,"c":332.08,"a":325.695592,"v":6499731,"ch":2.74},{"t":"2026-02-11","o":323.58,"h":325.2,"l":320.81,"c":323.21,"a":316.996122,"v":4553181,"ch":-0.85},{"t":"2026-02-10","o":325.43,"h":328,"l":323.505,"c":325.97,"a":319.70306,"v":3502928,"ch":0.11},{"t":"2026-02-09","o":325.94,"h":327.32,"l":323.18,"c":325.6,"a":319.340173,"v":2674131,"ch":-0.48},{"t":"2026-02-06","o":322.9,"h":327.54,"l":321.24,"c":327.16,"a":320.870182,"v":2831866,"ch":1.14},{"t":"2026-02-05","o":325.08,"h":328.06,"l":322.95,"c":323.48,"a":317.260932,"v":3936775,"ch":-0.06},{"t":"2026-02-04","o":321.11,"h":326.945,"l":319.7,"c":323.69,"a":317.466894,"v":4805925,"ch":1.32},{"t":"2026-02-03","o":315.51,"h":322.89,"l":315.51,"c":319.48,"a":313.337834,"v":4043582,"ch":0.3},{"t":"2026-02-02","o":319,"h":319.52,"l":315.21,"c":318.53,"a":312.406098,"v":3309834,"ch":1.12},{"t":"2026-01-30","o":315.66,"h":316.05,"l":311.568,"c":315,"a":308.943964,"v":2983277,"ch":-0.16},{"t":"2026-01-29","o":312.905,"h":317.4,"l":312.26,"c":315.51,"a":309.444159,"v":3211259,"ch":0.87},{"t":"2026-01-28","o":315,"h":316.28,"l":311.61,"c":312.8,"a":306.78626,"v":2184937,"ch":-0.42},{"t":"2026-01-27","o":312.32,"h":314.56,"l":311.04,"c":314.13,"a":308.09069,"v":2506830,"ch":0.38},{"t":"2026-01-26","o":310,"h":314.36,"l":309.97,"c":312.95,"a":306.933376,"v":3385352,"ch":1.2},{"t":"2026-01-23","o":306.1,"h":309.51,"l":305.36,"c":309.25,"a":303.304511,"v":2350447,"ch":1.05},{"t":"2026-01-22","o":306.15,"h":307.63,"l":304.95,"c":306.03,"a":300.146417,"v":2809356,"ch":0.11},{"t":"2026-01-21","o":303.34,"h":305.71,"l":303.14,"c":305.69,"a":299.812953,"v":3630850,"ch":0.94},{"t":"2026-01-20","o":306.44,"h":306.55,"l":302.45,"c":302.84,"a":297.017746,"v":3017998,"ch":-1.49},{"t":"2026-01-16","o":306.89,"h":308.525,"l":305.84,"c":307.43,"a":301.519501,"v":2590593,"ch":-0.39},{"t":"2026-01-15","o":308.93,"h":308.93,"l":303.8,"c":308.62,"a":302.686623,"v":3189620,"ch":0.16},{"t":"2026-01-14","o":309.44,"h":311.18,"l":305.93,"c":308.13,"a":302.206043,"v":2949126,"ch":-0.42},{"t":"2026-01-13","o":305.23,"h":309.66,"l":305.2,"c":309.44,"a":303.490858,"v":2967887,"ch":0.88},{"t":"2026-01-12","o":307.44,"h":307.48,"l":304.17,"c":306.75,"a":300.852574,"v":3206608,"ch":-0.19},{"t":"2026-01-09","o":309.04,"h":309.52,"l":304.6,"c":307.32,"a":301.411616,"v":2971973,"ch":-0.51},{"t":"2026-01-08","o":303.44,"h":309,"l":302.63,"c":308.88,"a":302.941624,"v":3268280,"ch":1.55},{"t":"2026-01-07","o":305.325,"h":307,"l":303.31,"c":304.16,"a":298.312368,"v":4100536,"ch":0.46},{"t":"2026-01-06","o":299.07,"h":304.22,"l":298.33,"c":302.77,"a":296.949092,"v":3769102,"ch":0.97},{"t":"2026-01-05","o":301.25,"h":302.325,"l":299.615,"c":299.86,"a":294.095038,"v":4573300,"ch":-1.12},{"t":"2026-01-02","o":305.29,"h":305.55,"l":300.292,"c":303.26,"a":297.429671,"v":3124487,"ch":-0.78},{"t":"2025-12-31","o":307.78,"h":308.21,"l":305.35,"c":305.63,"a":299.754107,"v":1903701,"ch":-0.78},{"t":"2025-12-30","o":307.08,"h":308.64,"l":306.77,"c":308.03,"a":302.107966,"v":1678742,"ch":-0.16},{"t":"2025-12-29","o":310.46,"h":311.1,"l":308.22,"c":308.53,"a":302.598353,"v":2148502,"ch":-0.69},{"t":"2025-12-26","o":312.98,"h":313.26,"l":309.87,"c":310.68,"a":304.707018,"v":1308854,"ch":-0.85},{"t":"2025-12-24","o":310.68,"h":313.4,"l":310.28,"c":313.33,"a":307.30607,"v":1011482.9999999999,"ch":0.8},{"t":"2025-12-23","o":312.1,"h":314.12,"l":310.63,"c":310.84,"a":304.863942,"v":2922808,"ch":-1.7},{"t":"2025-12-22","o":315,"h":318.27,"l":314.47,"c":316.22,"a":310.140509,"v":2514579,"ch":0.12},{"t":"2025-12-19","o":318.7,"h":319.33,"l":315.75,"c":315.84,"a":309.767814,"v":7128705,"ch":-1.19},{"t":"2025-12-18","o":319.375,"h":321.79,"l":318.35,"c":319.65,"a":313.504565,"v":3335221,"ch":0.3},{"t":"2025-12-17","o":315.55,"h":319.2,"l":315,"c":318.69,"a":312.563022,"v":3329002,"ch":1.33},{"t":"2025-12-16","o":319.11,"h":320.58,"l":314.31,"c":314.5,"a":308.453577,"v":2972523,"ch":-1.33},{"t":"2025-12-15","o":316.7,"h":319.66,"l":315.8,"c":318.73,"a":312.602253,"v":3814860,"ch":0.63},{"t":"2025-12-12","o":310.53,"h":317.79,"l":310.367,"c":316.72,"a":310.630896,"v":3771935,"ch":2.26},{"t":"2025-12-11","o":311.5,"h":312.98,"l":309.06,"c":309.71,"a":303.755667,"v":4844183,"ch":-0.26},{"t":"2025-12-10","o":309.5,"h":311.32,"l":306.01,"c":310.53,"a":304.559902,"v":4104200.9999999995,"ch":-0.08},{"t":"2025-12-09","o":310.685,"h":312.7,"l":308.42,"c":310.79,"a":304.814903,"v":2355256,"ch":0.32},{"t":"2025-12-08","o":312,"h":313.75,"l":309.05,"c":309.79,"a":303.834129,"v":3575017,"ch":-0.46},{"t":"2025-12-05","o":308.66,"h":312.05,"l":308.2,"c":311.23,"a":305.246444,"v":3147587,"ch":0.87},{"t":"2025-12-04","o":308.525,"h":313.8,"l":307.32,"c":308.54,"a":302.608161,"v":4632369,"ch":0.27},{"t":"2025-12-03","o":302.4,"h":308.75,"l":302.06,"c":307.71,"a":301.794118,"v":4986897,"ch":2.32},{"t":"2025-12-02","o":303.8,"h":303.82,"l":299.59,"c":300.72,"a":294.938504,"v":3947816,"ch":-0.94},{"t":"2025-12-01","o":309.48,"h":309.5,"l":303.37,"c":303.57,"a":297.733711,"v":3354081,"ch":-2.06},{"t":"2025-11-28","o":312.37,"h":313.3,"l":310.69,"c":311.82,"a":304.00086,"v":1850687,"ch":-0.19},{"t":"2025-11-26","o":311.57,"h":312.87,"l":309.725,"c":312.4,"a":304.566316,"v":2786843,"ch":0.63},{"t":"2025-11-25","o":306.75,"h":311.459,"l":306.75,"c":310.45,"a":302.665214,"v":4189915,"ch":1.82},{"t":"2025-11-24","o":308.99,"h":310.34,"l":304.03,"c":304.9,"a":297.254385,"v":3687330,"ch":-1.44},{"t":"2025-11-21","o":306.27,"h":310.535,"l":306.155,"c":309.35,"a":301.592798,"v":3348908,"ch":1.71},{"t":"2025-11-20","o":302.445,"h":305.64,"l":301.87,"c":304.16,"a":296.532941,"v":4205133,"ch":0.47},{"t":"2025-11-19","o":304.59,"h":304.84,"l":302.04,"c":302.74,"a":295.148549,"v":2008521,"ch":-0.61},{"t":"2025-11-18","o":305.68,"h":308.44,"l":304.16,"c":304.59,"a":296.952159,"v":2774197,"ch":-0.1},{"t":"2025-11-17","o":307.17,"h":307.7,"l":304.1,"c":304.9,"a":297.254385,"v":2435713,"ch":-0.69},{"t":"2025-11-14","o":308.45,"h":310.75,"l":303.33,"c":307.03,"a":299.330974,"v":3112574,"ch":-0.18},{"t":"2025-11-13","o":307.3,"h":310.1,"l":306.5,"c":307.58,"a":299.867182,"v":2294288,"ch":0.21},{"t":"2025-11-12","o":306.78,"h":309.09,"l":305.78,"c":306.94,"a":299.24323,"v":2818642,"ch":0.04},{"t":"2025-11-11","o":300.86,"h":307.285,"l":300.845,"c":306.83,"a":299.135989,"v":2755799,"ch":2.58},{"t":"2025-11-10","o":299,"h":300.02,"l":296.04,"c":299.1,"a":291.599825,"v":3824334,"ch":-0.19},{"t":"2025-11-07","o":300.34,"h":302.55,"l":298.33,"c":299.66,"a":292.145782,"v":3250197,"ch":0.42},{"t":"2025-11-06","o":304.26,"h":306.41,"l":297.51,"c":298.41,"a":290.927127,"v":3544869,"ch":-2.38},{"t":"2025-11-05","o":299.555,"h":310.17,"l":299.21,"c":305.67,"a":298.005077,"v":6070334,"ch":2.16},{"t":"2025-11-04","o":298.21,"h":299.75,"l":296.42,"c":299.21,"a":291.707066,"v":4151258.9999999995,"ch":0.96}]}