{"status":200,"data":[{"t":"2026-10-28","o":621.85,"h":624.42,"l":609,"c":612.49,"v":35041047,"a":612.49,"ch":-1.24},{"t":"2026-10-27","o":627.07,"h":628.46,"l":619.21,"c":620.19,"a":620.19,"v":51334081,"ch":-1.64},{"t":"2026-10-26","o":638.355,"h":647.69,"l":627.8,"c":630.56,"a":630.56,"v":30913594,"ch":-1.88},{"t":"2026-10-23","o":638.175,"h":648.04,"l":633.27,"c":642.62,"a":642.62,"v":14791603,"ch":-0.96},{"t":"2026-10-22","o":676.35,"h":681.07,"l":639.69,"c":648.85,"a":648.85,"v":40571016,"ch":-6.98},{"t":"2026-10-21","o":697.595,"h":713.22,"l":689.68,"c":697.52,"a":697.52,"v":29203903,"ch":0.47},{"t":"2026-10-20","o":694.98,"h":696.505,"l":681.05,"c":694.25,"a":694.25,"v":17049068,"ch":-1.59},{"t":"2026-10-19","o":707.16,"h":708.83,"l":693.86,"c":705.44,"a":705.44,"v":16260881.000000002,"ch":-0.55},{"t":"2026-10-16","o":736.695,"h":738.49,"l":702.71,"c":709.325,"a":709.325,"v":20643771,"ch":-3.72},{"t":"2026-10-15","o":726.555,"h":743.97,"l":715.58,"c":736.72,"a":736.72,"v":16891511,"ch":-0.11},{"t":"2026-10-14","o":760.75,"h":761.5,"l":734.287,"c":737.54,"a":737.54,"v":16236331,"ch":-3.27},{"t":"2026-10-13","o":735.99,"h":771.27,"l":734.84,"c":762.5,"a":762.5,"v":22706229,"ch":2.63},{"t":"2026-10-12","o":728.495,"h":752.24,"l":727.64,"c":742.96,"a":742.96,"v":24882398,"ch":3.38},{"t":"2026-10-09","o":726.505,"h":728.07,"l":716.2,"c":718.67,"a":718.67,"v":12619919,"ch":-0.31},{"t":"2026-10-08","o":724.535,"h":724.95,"l":711.683,"c":720.89,"a":720.89,"v":16041053.000000002,"ch":-0.06},{"t":"2026-10-07","o":738.29,"h":738.29,"l":720.15,"c":721.31,"a":721.31,"v":13231579,"ch":-2.38},{"t":"2026-10-06","o":746.73,"h":747.6,"l":736.69,"c":738.88,"a":738.88,"v":12563056,"ch":-0.41},{"t":"2026-10-05","o":727.71,"h":746.7,"l":727.12,"c":741.9,"a":741.9,"v":15215287,"ch":1.9},{"t":"2026-10-02","o":733.25,"h":741.58,"l":726.2,"c":728.08,"a":728.08,"v":12964079,"ch":0.3},{"t":"2026-10-01","o":728.525,"h":735.88,"l":721.51,"c":725.93,"a":725.93,"v":12408444,"ch":0.1},{"t":"2026-09-30","o":730.265,"h":738.25,"l":721.3,"c":725.18,"a":725.18,"v":19293040,"ch":-1.84},{"t":"2026-09-29","o":725,"h":740.45,"l":715.1,"c":738.79,"a":738.79,"v":23591089,"ch":3.24},{"t":"2026-09-28","o":750.04,"h":750.576,"l":713.19,"c":715.62,"a":715.62,"v":27943113,"ch":-4.79},{"t":"2026-09-25","o":768.845,"h":769.57,"l":746.541,"c":751.66,"a":751.66,"v":25826729,"ch":-3.33},{"t":"2026-09-24","o":744.355,"h":779.819,"l":743.006,"c":777.59,"a":777.59,"v":34808495,"ch":4.5},{"t":"2026-09-23","o":747.6,"h":763.9,"l":739.51,"c":744.1,"a":744.1,"v":30829235,"ch":1.02},{"t":"2026-09-22","o":731.4,"h":757.27,"l":730,"c":736.595,"a":736.595,"v":28122126,"ch":-0.63},{"t":"2026-09-21","o":680.295,"h":753,"l":679.6,"c":741.245,"a":741.245,"v":48720457,"ch":11.43},{"t":"2026-09-18","o":688.62,"h":690.15,"l":660.8,"c":665.75,"a":665.225,"v":27596431,"ch":-2.43},{"t":"2026-09-17","o":682.44,"h":683.2,"l":667.05,"c":682.31,"a":681.771941,"v":15927993,"ch":1.34},{"t":"2026-09-16","o":679.905,"h":685.31,"l":671.914,"c":673.31,"a":672.779038,"v":17217834,"ch":0.46},{"t":"2026-09-15","o":659.3,"h":678.87,"l":656.2,"c":670.24,"a":669.711459,"v":19502840,"ch":0.7},{"t":"2026-09-14","o":657.83,"h":668.6,"l":649.22,"c":665.6,"a":665.075118,"v":19332324,"ch":2.71},{"t":"2026-09-11","o":653.51,"h":664.24,"l":646.2,"c":648.03,"a":647.518974,"v":16924953,"ch":0.57},{"t":"2026-09-10","o":653.705,"h":663.5,"l":642.14,"c":644.38,"a":643.871852,"v":21531853,"ch":-1.42},{"t":"2026-09-09","o":648.64,"h":657.86,"l":638.56,"c":653.69,"a":653.17451,"v":35900728,"ch":6.55},{"t":"2026-09-08","o":616.205,"h":624.8,"l":609.74,"c":613.48,"a":612.996219,"v":18909714,"ch":-0.53},{"t":"2026-09-04","o":612.35,"h":617.46,"l":605.27,"c":616.77,"a":616.283625,"v":15966213,"ch":1},{"t":"2026-09-03","o":604.49,"h":619.46,"l":604.35,"c":610.68,"a":610.198427,"v":19737139,"ch":3.01},{"t":"2026-09-02","o":578.785,"h":600.38,"l":577,"c":592.85,"a":592.382488,"v":16552678,"ch":2.47},{"t":"2026-09-01","o":558.345,"h":584.95,"l":556.1,"c":578.54,"a":578.083772,"v":15796898,"ch":1.08},{"t":"2026-08-31","o":577.63,"h":578.675,"l":569.139,"c":572.34,"a":571.888662,"v":13383754,"ch":-0.98},{"t":"2026-08-28","o":571.55,"h":589.19,"l":571,"c":578.02,"a":577.564183,"v":16042352.000000002,"ch":1.21},{"t":"2026-08-27","o":576.48,"h":588.39,"l":567.62,"c":571.1,"a":570.64964,"v":15221385,"ch":-0.87},{"t":"2026-08-26","o":590.31,"h":593.34,"l":561.88,"c":576.14,"a":575.685665,"v":31416337,"ch":1.07},{"t":"2026-08-25","o":563.88,"h":570.8,"l":561.4,"c":570.05,"a":569.600468,"v":9769094,"ch":1.97},{"t":"2026-08-24","o":550.2,"h":561.42,"l":546.3,"c":559.02,"a":558.579166,"v":12990583,"ch":1.66},{"t":"2026-08-21","o":546.885,"h":553.873,"l":543.23,"c":549.9,"a":549.466357,"v":13848015,"ch":0.75},{"t":"2026-08-20","o":546.95,"h":549.988,"l":539.31,"c":545.83,"a":545.399567,"v":13872173,"ch":-0.04},{"t":"2026-08-19","o":541.34,"h":554.07,"l":537.27,"c":546.03,"a":545.599409,"v":16971739,"ch":0.43},{"t":"2026-08-18","o":557.48,"h":560.66,"l":543.21,"c":543.67,"a":543.24127,"v":27094871,"ch":-4.45},{"t":"2026-08-17","o":589.75,"h":590.24,"l":564.75,"c":568.97,"a":568.521319,"v":17225609,"ch":-3.54},{"t":"2026-08-14","o":596.98,"h":601.86,"l":589.29,"c":589.85,"a":589.384854,"v":8757974,"ch":-0.86},{"t":"2026-08-13","o":580.71,"h":595.85,"l":579.39,"c":594.97,"a":594.500816,"v":11164157,"ch":2.78},{"t":"2026-08-12","o":601.065,"h":604.499,"l":578.21,"c":578.85,"a":578.393528,"v":16186914.999999998,"ch":-3.38},{"t":"2026-08-11","o":598,"h":612.43,"l":593.4,"c":599.12,"a":598.647543,"v":13146894,"ch":0.71},{"t":"2026-08-10","o":599.13,"h":608.21,"l":592.03,"c":594.92,"a":594.450855,"v":14967328,"ch":0.48},{"t":"2026-08-07","o":585.64,"h":598.74,"l":585.62,"c":592.1,"a":591.633079,"v":11250258,"ch":0.37},{"t":"2026-08-06","o":586.95,"h":595.31,"l":585.995,"c":589.9,"a":589.434814,"v":11811461,"ch":0.19},{"t":"2026-08-05","o":600.455,"h":601,"l":580.12,"c":588.77,"a":588.305705,"v":14897162,"ch":0.14},{"t":"2026-08-04","o":581.5,"h":592.787,"l":578.25,"c":587.94,"a":587.47636,"v":17959238,"ch":-0.39},{"t":"2026-08-03","o":562.24,"h":597.52,"l":559.36,"c":590.24,"a":589.774546,"v":25938067,"ch":6.02},{"t":"2026-07-31","o":543.6,"h":558.33,"l":540.22,"c":556.71,"a":556.270987,"v":24261457,"ch":3.28},{"t":"2026-07-30","o":526,"h":539.88,"l":524.49,"c":539.03,"a":538.604929,"v":42271465,"ch":-7.95},{"t":"2026-07-29","o":593.25,"h":599.97,"l":582.22,"c":585.61,"a":585.148197,"v":22371067,"ch":-1.31},{"t":"2026-07-28","o":596.82,"h":601,"l":587,"c":593.41,"a":592.942046,"v":12009255,"ch":-0.08},{"t":"2026-07-27","o":607.22,"h":611.26,"l":593.13,"c":593.87,"a":593.401683,"v":11195251,"ch":-0.22},{"t":"2026-07-24","o":605.3,"h":609.98,"l":594.45,"c":595.19,"a":594.720643,"v":11503473,"ch":-1.8},{"t":"2026-07-23","o":608.41,"h":614.65,"l":597.22,"c":606.1,"a":605.622039,"v":15494842,"ch":-3.36},{"t":"2026-07-22","o":647.7,"h":648.998,"l":624,"c":627.17,"a":626.675424,"v":11019559,"ch":-2.58},{"t":"2026-07-21","o":654.18,"h":655.88,"l":643.2,"c":643.81,"a":643.302302,"v":9140455,"ch":-0.32},{"t":"2026-07-20","o":646.7,"h":653.3,"l":636.011,"c":645.85,"a":645.340693,"v":10225186,"ch":-0.02},{"t":"2026-07-17","o":647.7,"h":652.2,"l":626,"c":646.01,"a":645.500567,"v":22267862,"ch":-2.79},{"t":"2026-07-16","o":677.275,"h":681.9,"l":660.16,"c":664.54,"a":664.015954,"v":15815978,"ch":-2.46},{"t":"2026-07-15","o":663.6,"h":686.08,"l":656.66,"c":681.31,"a":680.77273,"v":19003379,"ch":3.07},{"t":"2026-07-14","o":652,"h":666.5,"l":649.05,"c":661.04,"a":660.518714,"v":16748239.000000002,"ch":0.66},{"t":"2026-07-13","o":661.38,"h":676.62,"l":654.2,"c":656.73,"a":656.212113,"v":19840702,"ch":-1.86},{"t":"2026-07-10","o":660.335,"h":677.86,"l":658.01,"c":669.21,"a":668.682272,"v":40608860,"ch":5.97},{"t":"2026-07-09","o":583.99,"h":633.27,"l":577.07,"c":631.48,"a":630.982025,"v":26579689,"ch":4.7},{"t":"2026-07-08","o":614.385,"h":616,"l":598.011,"c":603.12,"a":602.644389,"v":13606507,"ch":-2.02},{"t":"2026-07-07","o":607.59,"h":625.37,"l":603.66,"c":615.58,"a":615.094563,"v":18560849,"ch":2.55},{"t":"2026-07-06","o":594.84,"h":603.58,"l":581.76,"c":600.29,"a":599.816621,"v":17674068,"ch":2.98},{"t":"2026-07-02","o":607.895,"h":610,"l":580.42,"c":582.9,"a":582.440334,"v":21750522,"ch":-4.9},{"t":"2026-07-01","o":607.91,"h":628.28,"l":595.1,"c":612.91,"a":612.426669,"v":45536306,"ch":8.81},{"t":"2026-06-30","o":560.94,"h":565.535,"l":551.43,"c":563.29,"a":562.845798,"v":18111082,"ch":0.12},{"t":"2026-06-29","o":560,"h":570.9,"l":558,"c":562.6,"a":562.156342,"v":15011399,"ch":2.24},{"t":"2026-06-26","o":543.34,"h":556.85,"l":540.4,"c":550.25,"a":549.816081,"v":18867706,"ch":1.36},{"t":"2026-06-25","o":555.553,"h":556.34,"l":540.18,"c":542.87,"a":542.441901,"v":16968639,"ch":-2.65},{"t":"2026-06-24","o":561.89,"h":569.04,"l":555.55,"c":557.67,"a":557.23023,"v":13963570,"ch":-0.81},{"t":"2026-06-23","o":562.245,"h":572.2,"l":561.02,"c":562.2,"a":561.756658,"v":13103316,"ch":-0.29},{"t":"2026-06-22","o":572.02,"h":575.81,"l":559.81,"c":563.85,"a":563.405357,"v":15405511,"ch":-2.32},{"t":"2026-06-18","o":572.82,"h":580.215,"l":563.1,"c":577.22,"a":576.764813,"v":28824630,"ch":1.7},{"t":"2026-06-17","o":592.002,"h":593.81,"l":566.19,"c":567.58,"a":567.132415,"v":20478308,"ch":-5.44},{"t":"2026-06-16","o":593.65,"h":605.81,"l":592,"c":600.21,"a":599.736684,"v":11344421,"ch":1.13},{"t":"2026-06-15","o":579.9,"h":601.27,"l":579.298,"c":593.48,"a":593.011991,"v":17653258,"ch":4.77},{"t":"2026-06-12","o":572.95,"h":576.07,"l":560.9,"c":566.98,"a":566.008302,"v":14347769,"ch":-0.26},{"t":"2026-06-11","o":565.83,"h":572.17,"l":557.01,"c":568.43,"a":567.455817,"v":17627966,"ch":-0.45},{"t":"2026-06-10","o":580.73,"h":591.32,"l":570.6,"c":570.98,"a":570.001447,"v":17064048,"ch":-2.33},{"t":"2026-06-09","o":591,"h":597.63,"l":581.01,"c":584.59,"a":583.588122,"v":16977383,"ch":-0.14},{"t":"2026-06-08","o":592,"h":592,"l":579.22,"c":585.39,"a":584.386751,"v":19512436,"ch":-1.28},{"t":"2026-06-05","o":623.46,"h":629.145,"l":582.91,"c":593,"a":591.983709,"v":30091610,"ch":-5.51},{"t":"2026-06-04","o":623.67,"h":642.4,"l":622.43,"c":627.57,"a":626.494463,"v":21469248,"ch":0.74},{"t":"2026-06-03","o":603,"h":624.15,"l":600.27,"c":622.98,"a":621.912329,"v":23020056,"ch":4.24},{"t":"2026-06-02","o":603.24,"h":608.88,"l":596.68,"c":597.63,"a":596.605774,"v":18251964,"ch":-0.47},{"t":"2026-06-01","o":630.4,"h":635.75,"l":599.53,"c":600.47,"a":599.440907,"v":29138805,"ch":-5.07},{"t":"2026-05-29","o":633.5,"h":634.5,"l":623.35,"c":632.51,"a":631.425996,"v":19806536,"ch":-0.44},{"t":"2026-05-28","o":639.495,"h":643,"l":629.31,"c":635.29,"a":634.201232,"v":16772379,"ch":0.01},{"t":"2026-05-27","o":609.395,"h":638.5,"l":609,"c":635.255,"a":634.166292,"v":23143594,"ch":3.74},{"t":"2026-05-26","o":608.89,"h":614.47,"l":605.3,"c":612.34,"a":611.290564,"v":12234166,"ch":0.34},{"t":"2026-05-22","o":607.88,"h":614.81,"l":606.95,"c":610.26,"a":609.214129,"v":11688623,"ch":0.47},{"t":"2026-05-21","o":600,"h":609.6,"l":594.808,"c":607.38,"a":606.339064,"v":13476078,"ch":0.38},{"t":"2026-05-20","o":600.755,"h":608,"l":597.81,"c":605.06,"a":604.02304,"v":11329709,"ch":0.41},{"t":"2026-05-19","o":608.92,"h":613.93,"l":600.55,"c":602.61,"a":601.577239,"v":11749947,"ch":-1.41},{"t":"2026-05-18","o":609.105,"h":615.59,"l":603.69,"c":611.21,"a":610.162501,"v":13772443,"ch":-0.49},{"t":"2026-05-15","o":613.99,"h":621.2,"l":609.31,"c":614.23,"a":613.177325,"v":13272567,"ch":-0.68},{"t":"2026-05-14","o":616,"h":623.73,"l":615,"c":618.43,"a":617.370127,"v":10651173,"ch":0.29},{"t":"2026-05-13","o":598.83,"h":619.9,"l":596.66,"c":616.63,"a":615.573212,"v":14634394,"ch":2.26},{"t":"2026-05-12","o":594.815,"h":603.745,"l":592.6,"c":603,"a":601.966571,"v":11351559,"ch":0.69},{"t":"2026-05-11","o":604.57,"h":604.907,"l":598.08,"c":598.86,"a":597.833666,"v":15940622,"ch":-1.77},{"t":"2026-05-08","o":615.2,"h":616.77,"l":606.06,"c":609.63,"a":608.585208,"v":13556963,"ch":-1.16},{"t":"2026-05-07","o":614.72,"h":624.98,"l":613.54,"c":616.81,"a":615.752903,"v":12307372,"ch":0.64},{"t":"2026-05-06","o":601.05,"h":619.95,"l":598.1,"c":612.88,"a":611.829638,"v":19915460,"ch":1.31},{"t":"2026-05-05","o":613.31,"h":614.35,"l":600.36,"c":604.96,"a":603.923212,"v":17171301,"ch":-0.89},{"t":"2026-05-04","o":607.935,"h":614,"l":602.75,"c":610.41,"a":609.363872,"v":16203902,"ch":0.27},{"t":"2026-05-01","o":614.69,"h":618.88,"l":606.11,"c":608.745,"a":607.701725,"v":21404028,"ch":-0.52},{"t":"2026-04-30","o":619.32,"h":620.85,"l":600,"c":611.91,"a":610.861301,"v":52764984,"ch":-8.55},{"t":"2026-04-29","o":668.91,"h":674.25,"l":663.808,"c":669.12,"a":667.973254,"v":18947464,"ch":-0.33},{"t":"2026-04-28","o":674.24,"h":678.18,"l":665.625,"c":671.34,"a":670.189449,"v":10606755,"ch":-1.07},{"t":"2026-04-27","o":670.995,"h":682.5,"l":670.84,"c":678.62,"a":677.456972,"v":12805222,"ch":0.53},{"t":"2026-04-24","o":660.32,"h":680.67,"l":653.84,"c":675.03,"a":673.873125,"v":13348279,"ch":2.41},{"t":"2026-04-23","o":663.7,"h":669.56,"l":653.05,"c":659.15,"a":658.02034,"v":11666981,"ch":-2.31},{"t":"2026-04-22","o":674.355,"h":678.38,"l":669.75,"c":674.72,"a":673.563656,"v":9215603,"ch":0.88},{"t":"2026-04-21","o":671,"h":676.2,"l":667.33,"c":668.84,"a":667.693734,"v":8660100,"ch":-0.31},{"t":"2026-04-20","o":681.36,"h":683.38,"l":668,"c":670.91,"a":669.760186,"v":12533951,"ch":-2.56},{"t":"2026-04-17","o":678.6,"h":691.52,"l":675.13,"c":688.55,"a":687.369954,"v":16283480,"ch":1.73},{"t":"2026-04-16","o":675.99,"h":677.58,"l":667.75,"c":676.87,"a":675.709972,"v":9544835,"ch":0.79},{"t":"2026-04-15","o":667,"h":678.5,"l":664.22,"c":671.58,"a":670.429038,"v":14952577,"ch":1.37},{"t":"2026-04-14","o":643.22,"h":666.26,"l":639.371,"c":662.49,"a":661.354616,"v":17817956,"ch":4.41},{"t":"2026-04-13","o":629.5,"h":635,"l":624.4,"c":634.53,"a":633.442534,"v":9538931,"ch":0.74},{"t":"2026-04-10","o":634.47,"h":638.58,"l":624.33,"c":629.86,"a":628.780538,"v":13294844,"ch":0.23},{"t":"2026-04-09","o":626.97,"h":637.5,"l":623,"c":628.39,"a":627.313057,"v":19012912,"ch":2.61},{"t":"2026-04-08","o":606,"h":629.95,"l":591.83,"c":612.42,"a":611.370427,"v":32036638.000000004,"ch":6.5},{"t":"2026-04-07","o":572.48,"h":575.225,"l":564.76,"c":575.05,"a":574.064472,"v":9580843,"ch":0.35},{"t":"2026-04-06","o":577.69,"h":582.79,"l":572,"c":573.02,"a":572.037951,"v":9515651,"ch":-0.25},{"t":"2026-04-02","o":566.035,"h":578.5,"l":559.7,"c":574.46,"a":573.475483,"v":13518547,"ch":-0.82},{"t":"2026-04-01","o":580.13,"h":592.547,"l":573.82,"c":579.23,"a":578.237308,"v":23608128,"ch":1.24},{"t":"2026-03-31","o":549.98,"h":573.69,"l":546.77,"c":572.13,"a":571.149476,"v":32898272,"ch":6.67},{"t":"2026-03-30","o":536.38,"h":539.55,"l":528.54,"c":536.38,"a":535.460745,"v":22795203,"ch":2.03},{"t":"2026-03-27","o":540.1,"h":543.6,"l":520.26,"c":525.72,"a":524.819014,"v":30133010,"ch":-3.99},{"t":"2026-03-26","o":582.49,"h":583,"l":543.35,"c":547.54,"a":546.601619,"v":35780131,"ch":-7.96},{"t":"2026-03-25","o":598.74,"h":603.67,"l":593.4,"c":594.89,"a":593.87047,"v":12585031,"ch":0.33},{"t":"2026-03-24","o":599.1,"h":601,"l":591,"c":592.92,"a":591.903846,"v":10739742,"ch":-1.84},{"t":"2026-03-23","o":605.787,"h":608.64,"l":599.01,"c":604.06,"a":603.024754,"v":13637959,"ch":1.75},{"t":"2026-03-20","o":603.53,"h":603.955,"l":587.25,"c":593.66,"a":592.642578,"v":21214898,"ch":-2.15},{"t":"2026-03-19","o":612.15,"h":613,"l":602.26,"c":606.7,"a":605.66023,"v":13247696,"ch":-1.46},{"t":"2026-03-18","o":616.34,"h":622.65,"l":614.61,"c":615.68,"a":614.62484,"v":11726301,"ch":-1.12},{"t":"2026-03-17","o":627.985,"h":636.55,"l":621.7,"c":622.66,"a":621.592877,"v":10348755,"ch":-0.76},{"t":"2026-03-16","o":632,"h":634.75,"l":623.1,"c":627.45,"a":626.374668,"v":15134852,"ch":2.33},{"t":"2026-03-13","o":623.89,"h":629.17,"l":609.55,"c":613.71,"a":612.134116,"v":18957637,"ch":-3.83},{"t":"2026-03-12","o":648.75,"h":653.5,"l":636.9,"c":638.18,"a":636.541282,"v":11617485,"ch":-2.55},{"t":"2026-03-11","o":654.76,"h":659.12,"l":648.36,"c":654.86,"a":653.178451,"v":8977162,"ch":0.12},{"t":"2026-03-10","o":653.56,"h":660.3,"l":649,"c":654.07,"a":652.390479,"v":9859250,"ch":1.03},{"t":"2026-03-09","o":634.78,"h":647.75,"l":626.78,"c":647.39,"a":645.727632,"v":13489742,"ch":0.39},{"t":"2026-03-06","o":647.9,"h":649.47,"l":636.11,"c":644.86,"a":643.204129,"v":13159356,"ch":-2.38},{"t":"2026-03-05","o":661.93,"h":670.7,"l":650.31,"c":660.57,"a":658.873789,"v":13341367,"ch":-1.07},{"t":"2026-03-04","o":657.96,"h":672.77,"l":657.671,"c":667.73,"a":666.015403,"v":10810054,"ch":1.93},{"t":"2026-03-03","o":648.29,"h":659.04,"l":638.84,"c":655.08,"a":653.397886,"v":12263754,"ch":0.23},{"t":"2026-03-02","o":637.16,"h":659.94,"l":634.5,"c":653.56,"a":651.881789,"v":9816125,"ch":0.83},{"t":"2026-02-27","o":643.45,"h":649.44,"l":638.12,"c":648.18,"a":646.515604,"v":15703041,"ch":-1.34},{"t":"2026-02-26","o":650.55,"h":661,"l":647.5,"c":657.01,"a":655.32293,"v":10637736,"ch":0.51},{"t":"2026-02-25","o":642.53,"h":653.88,"l":642.14,"c":653.69,"a":652.011455,"v":11330693,"ch":2.25},{"t":"2026-02-24","o":633.08,"h":641.11,"l":628.98,"c":639.3,"a":637.658406,"v":10135647,"ch":0.32},{"t":"2026-02-23","o":652.54,"h":657.7,"l":636,"c":637.25,"a":635.61367,"v":8605909,"ch":-2.81},{"t":"2026-02-20","o":639.685,"h":663.35,"l":638.78,"c":655.66,"a":653.976397,"v":14183512,"ch":1.69},{"t":"2026-02-19","o":638.57,"h":647.19,"l":636.72,"c":644.78,"a":643.124334,"v":10035698,"ch":0.24},{"t":"2026-02-18","o":633.8,"h":645,"l":628.145,"c":643.22,"a":641.56834,"v":14649196,"ch":0.61},{"t":"2026-02-17","o":639.495,"h":642.6,"l":628.8,"c":639.29,"a":637.648431,"v":12674739,"ch":-0.08},{"t":"2026-02-13","o":645.1,"h":651.43,"l":634.57,"c":639.77,"a":638.127199,"v":12336363,"ch":-1.55},{"t":"2026-02-12","o":669.97,"h":676,"l":645.28,"c":649.81,"a":648.141418,"v":14960108,"ch":-2.82},{"t":"2026-02-11","o":674,"h":679.268,"l":657.1,"c":668.69,"a":666.972938,"v":14323818,"ch":-0.3},{"t":"2026-02-10","o":677.6,"h":680.65,"l":669.79,"c":670.72,"a":668.997726,"v":10455816,"ch":-0.96},{"t":"2026-02-09","o":663.18,"h":683.31,"l":658.78,"c":677.22,"a":675.481035,"v":14837529,"ch":2.38},{"t":"2026-02-06","o":665.49,"h":671.99,"l":646.5,"c":661.46,"a":659.761503,"v":18159253,"ch":-1.31},{"t":"2026-02-05","o":663.58,"h":681.5,"l":653.5,"c":670.21,"a":668.489035,"v":17131791,"ch":0.18},{"t":"2026-02-04","o":687.73,"h":688.83,"l":667.46,"c":668.99,"a":667.272168,"v":16882761,"ch":-3.28},{"t":"2026-02-03","o":707.37,"h":717,"l":686.41,"c":691.7,"a":689.923853,"v":13760663,"ch":-2.08},{"t":"2026-02-02","o":714.6,"h":721.3,"l":703.52,"c":706.41,"a":704.596081,"v":14365224,"ch":-1.41},{"t":"2026-01-30","o":727.5,"h":732.17,"l":713.59,"c":716.5,"a":714.660172,"v":23744573,"ch":-2.95},{"t":"2026-01-29","o":737.43,"h":744,"l":712.55,"c":738.31,"a":736.414168,"v":59852903,"ch":10.4},{"t":"2026-01-28","o":674.5,"h":677.678,"l":666.1,"c":668.73,"a":667.012835,"v":25709600,"ch":-0.63},{"t":"2026-01-27","o":674.59,"h":676.815,"l":664.66,"c":672.97,"a":671.241948,"v":13297350,"ch":0.09},{"t":"2026-01-26","o":665.125,"h":675.28,"l":661.286,"c":672.36,"a":670.633514,"v":16327378,"ch":2.06},{"t":"2026-01-23","o":644.77,"h":666.49,"l":644.445,"c":658.76,"a":657.068436,"v":22797723,"ch":1.72},{"t":"2026-01-22","o":629.35,"h":660.57,"l":626.55,"c":647.63,"a":645.967016,"v":21394669,"ch":5.66},{"t":"2026-01-21","o":606.74,"h":618.27,"l":600.08,"c":612.96,"a":611.386042,"v":14494655,"ch":1.46},{"t":"2026-01-20","o":607.88,"h":611.4,"l":600,"c":604.12,"a":602.568741,"v":15169565,"ch":-2.6},{"t":"2026-01-16","o":624.176,"h":629.08,"l":620.08,"c":620.25,"a":618.657322,"v":17012516,"ch":-0.09},{"t":"2026-01-15","o":618.48,"h":624.17,"l":614.23,"c":620.8,"a":619.20591,"v":13076058,"ch":0.86},{"t":"2026-01-14","o":626.5,"h":628.45,"l":614.815,"c":615.52,"a":613.939468,"v":15527875,"ch":-2.47},{"t":"2026-01-13","o":642.27,"h":642.27,"l":624.1,"c":631.09,"a":629.469487,"v":18030395,"ch":-1.69},{"t":"2026-01-12","o":652.525,"h":653.97,"l":641.225,"c":641.97,"a":640.32155,"v":14797197,"ch":-1.7},{"t":"2026-01-09","o":645.435,"h":654.95,"l":642.85,"c":653.06,"a":651.383073,"v":11634944,"ch":1.08},{"t":"2026-01-08","o":645.88,"h":647.102,"l":635.72,"c":646.06,"a":644.401047,"v":11921708,"ch":-0.41},{"t":"2026-01-07","o":655.64,"h":659.15,"l":644.81,"c":648.69,"a":647.024294,"v":12846273,"ch":-1.81},{"t":"2026-01-06","o":659.57,"h":665.52,"l":651.9,"c":660.62,"a":658.92366,"v":11074419,"ch":0.28},{"t":"2026-01-05","o":651.01,"h":664.54,"l":647.751,"c":658.79,"a":657.098359,"v":12213745,"ch":1.29},{"t":"2026-01-02","o":662.725,"h":664.39,"l":643.5,"c":650.41,"a":648.739878,"v":13726517,"ch":-1.47},{"t":"2025-12-31","o":664.75,"h":665,"l":659.44,"c":660.09,"a":658.395021,"v":7940359,"ch":-0.88},{"t":"2025-12-30","o":658.69,"h":672.22,"l":657.84,"c":665.95,"a":664.239974,"v":9187483,"ch":1.1},{"t":"2025-12-29","o":658.01,"h":660.25,"l":654.39,"c":658.69,"a":656.998616,"v":8506477,"ch":-0.69},{"t":"2025-12-26","o":668.06,"h":668.95,"l":661.32,"c":663.29,"a":661.586804,"v":7133813,"ch":-0.64},{"t":"2025-12-24","o":662.53,"h":668.18,"l":662.2,"c":667.55,"a":665.835865,"v":5627512,"ch":0.39},{"t":"2025-12-23","o":660.05,"h":666,"l":658.25,"c":664.94,"a":663.232567,"v":8486847,"ch":0.52},{"t":"2025-12-22","o":661.645,"h":673.58,"l":656.65,"c":661.5,"a":659.801401,"v":15659385,"ch":0.41},{"t":"2025-12-19","o":666.42,"h":671,"l":658.18,"c":658.77,"a":657.078411,"v":49977051,"ch":-0.85},{"t":"2025-12-18","o":657.025,"h":670.56,"l":656.46,"c":664.45,"a":662.743826,"v":20260295,"ch":2.3},{"t":"2025-12-17","o":655.61,"h":661.23,"l":649.2,"c":649.5,"a":647.832214,"v":15598548,"ch":-1.16},{"t":"2025-12-16","o":643.5,"h":662.54,"l":643.2,"c":657.15,"a":655.462571,"v":14309136,"ch":1.49},{"t":"2025-12-15","o":645.7,"h":653,"l":638.7,"c":647.51,"a":645.847324,"v":15549088,"ch":0.59},{"t":"2025-12-12","o":649.8,"h":711,"l":638.61,"c":644.23,"a":642.052095,"v":14016915,"ch":-1.3},{"t":"2025-12-11","o":643.29,"h":655.28,"l":640.795,"c":652.71,"a":650.503427,"v":13056726,"ch":0.4},{"t":"2025-12-10","o":649.95,"h":654.51,"l":643.398,"c":650.13,"a":647.932149,"v":16910883,"ch":-1.04},{"t":"2025-12-09","o":663.765,"h":664.48,"l":653.34,"c":656.96,"a":654.739059,"v":12997116,"ch":-1.48},{"t":"2025-12-08","o":669.34,"h":676.71,"l":665.07,"c":666.8,"a":664.545794,"v":13160976,"ch":-0.98},{"t":"2025-12-05","o":664,"h":674.69,"l":662.395,"c":673.42,"a":671.143414,"v":21207861,"ch":1.8},{"t":"2025-12-04","o":676,"h":676.1,"l":660.05,"c":661.53,"a":659.29361,"v":29874622,"ch":3.43},{"t":"2025-12-03","o":644.41,"h":648.85,"l":637.55,"c":639.6,"a":637.437747,"v":11134305,"ch":-1.16},{"t":"2025-12-02","o":642.34,"h":647.87,"l":638.07,"c":647.1,"a":644.912392,"v":11640869,"ch":0.97},{"t":"2025-12-01","o":639.55,"h":645.32,"l":637.76,"c":640.87,"a":638.703454,"v":13029922,"ch":-1.09},{"t":"2025-11-28","o":636.075,"h":648.05,"l":635.5,"c":647.95,"a":645.759519,"v":11033198,"ch":2.26},{"t":"2025-11-26","o":637.69,"h":638.36,"l":631.63,"c":633.61,"a":631.467997,"v":15209481,"ch":-0.41},{"t":"2025-11-25","o":624,"h":637.045,"l":618.3,"c":636.22,"a":634.069173,"v":25212978,"ch":3.78},{"t":"2025-11-24","o":598.72,"h":616.7,"l":597.63,"c":613.05,"a":610.977503,"v":23554932,"ch":3.16},{"t":"2025-11-21","o":588.5,"h":598.12,"l":581.86,"c":594.25,"a":592.241059,"v":21052624,"ch":0.87},{"t":"2025-11-20","o":603.5,"h":606.72,"l":583.35,"c":589.15,"a":587.1583,"v":20603024,"ch":-0.2},{"t":"2025-11-19","o":593.715,"h":595.33,"l":581.25,"c":590.32,"a":588.324345,"v":24744703,"ch":-1.23},{"t":"2025-11-18","o":591.6,"h":603.66,"l":583.78,"c":597.69,"a":595.669429,"v":25500647,"ch":-0.72},{"t":"2025-11-17","o":609.035,"h":611.69,"l":595.4,"c":602.01,"a":599.974825,"v":16501331,"ch":-1.22},{"t":"2025-11-14","o":601.79,"h":613.68,"l":595.2,"c":609.46,"a":607.399639,"v":20724146,"ch":-0.07},{"t":"2025-11-13","o":613.07,"h":617.65,"l":603,"c":609.89,"a":607.828186,"v":20973845,"ch":0.14},{"t":"2025-11-12","o":628.13,"h":628.99,"l":607.77,"c":609.01,"a":606.951161,"v":24493272,"ch":-2.88},{"t":"2025-11-11","o":628,"h":629.56,"l":619.39,"c":627.08,"a":624.960072,"v":13302187,"ch":-0.74},{"t":"2025-11-10","o":631.09,"h":635,"l":618.105,"c":631.76,"a":629.624251,"v":19245000,"ch":1.62},{"t":"2025-11-07","o":616.485,"h":622.135,"l":601.2,"c":621.71,"a":619.608226,"v":29946826,"ch":0.45},{"t":"2025-11-06","o":635.85,"h":636,"l":618,"c":618.94,"a":616.847591,"v":23628750,"ch":-2.67},{"t":"2025-11-05","o":632.31,"h":642.23,"l":626.538,"c":635.95,"a":633.800086,"v":20219855,"ch":1.38},{"t":"2025-11-04","o":628.035,"h":641.74,"l":626.01,"c":627.32,"a":625.199261,"v":27356553,"ch":-1.63},{"t":"2025-11-03","o":656,"h":659.33,"l":636.18,"c":637.71,"a":635.554136,"v":33003599,"ch":-1.64},{"t":"2025-10-31","o":674.51,"h":674.89,"l":645.57,"c":648.35,"a":646.158166,"v":56953169,"ch":-2.72},{"t":"2025-10-30","o":669.15,"h":680.96,"l":650.17,"c":666.47,"a":664.216909,"v":88440094,"ch":-11.33},{"t":"2025-10-29","o":754.75,"h":759.155,"l":742.51,"c":751.67,"a":749.128879,"v":26818592,"ch":0.03},{"t":"2025-10-28","o":752.63,"h":758.4,"l":745.52,"c":751.44,"a":748.899657,"v":12193818,"ch":0.08}]}