{"status":200,"data":[{"t":"2026-10-28","o":961.71,"h":990,"l":959.34,"c":983.23,"v":30259423,"a":983.23,"ch":5.86},{"t":"2026-10-27","o":920.99,"h":935.87,"l":910.671,"c":928.76,"a":928.76,"v":23194853,"ch":2.77},{"t":"2026-10-26","o":889.875,"h":915.75,"l":882.77,"c":903.7,"a":903.7,"v":22848930,"ch":2.98},{"t":"2026-10-23","o":862.29,"h":891.89,"l":858.34,"c":877.55,"a":877.55,"v":21249884,"ch":2.46},{"t":"2026-10-22","o":879.66,"h":908.3,"l":849.25,"c":856.49,"a":856.49,"v":32175997.000000004,"ch":-6.26},{"t":"2026-10-21","o":923.735,"h":928.45,"l":889.45,"c":913.67,"a":913.67,"v":21035005,"ch":1.96},{"t":"2026-10-20","o":884.125,"h":918.89,"l":881.52,"c":896.07,"a":896.07,"v":20304161,"ch":-0.98},{"t":"2026-10-19","o":913.545,"h":926.81,"l":900.57,"c":904.9,"a":904.9,"v":25740476,"ch":2.97},{"t":"2026-10-16","o":905.49,"h":907.5,"l":875,"c":878.84,"a":878.84,"v":30514615,"ch":-5.63},{"t":"2026-10-15","o":871.575,"h":931.65,"l":858,"c":931.24,"a":931.24,"v":39095127,"ch":1.87},{"t":"2026-10-14","o":934.56,"h":949.42,"l":913.56,"c":914.13,"a":914.13,"v":27843711,"ch":-4.08},{"t":"2026-10-13","o":934.07,"h":953.6,"l":929.03,"c":953.19,"a":953.040005,"v":29227182,"ch":-3.62},{"t":"2026-10-12","o":1002.445,"h":1002.67,"l":978.5,"c":989.04,"a":988.884363,"v":23983750,"ch":-3.88},{"t":"2026-10-09","o":1054.17,"h":1054.17,"l":1017,"c":1029,"a":1028.838075,"v":19918874,"ch":-0.66},{"t":"2026-10-08","o":1077.5,"h":1088.5,"l":1032.1,"c":1035.84,"a":1035.676999,"v":29910721,"ch":-4.79},{"t":"2026-10-07","o":1017.37,"h":1089.22,"l":1011.42,"c":1088,"a":1087.828791,"v":30859503,"ch":4.06},{"t":"2026-10-06","o":1064.48,"h":1074.31,"l":1045.26,"c":1045.56,"a":1045.395469,"v":21781240,"ch":-1.73},{"t":"2026-10-05","o":1069.68,"h":1074.88,"l":1055.56,"c":1063.96,"a":1063.792574,"v":18261700,"ch":-1.02},{"t":"2026-10-02","o":1107.345,"h":1108,"l":1072.01,"c":1074.89,"a":1074.720854,"v":27337514,"ch":-2.05},{"t":"2026-10-01","o":1054.08,"h":1098.9,"l":1022.9,"c":1097.39,"a":1097.217313,"v":45735434,"ch":3.03},{"t":"2026-09-30","o":1076.76,"h":1083.5,"l":1062.36,"c":1065.11,"a":1064.942393,"v":31103201,"ch":0},{"t":"2026-09-29","o":1076.69,"h":1082.66,"l":1057.7,"c":1065.08,"a":1064.912398,"v":19723107,"ch":1.05},{"t":"2026-09-28","o":1075.98,"h":1084.81,"l":1032,"c":1053.98,"a":1053.814144,"v":22227157,"ch":-2.61},{"t":"2026-09-25","o":1095.83,"h":1108.72,"l":1073,"c":1082.28,"a":1082.109691,"v":20947931,"ch":0.16},{"t":"2026-09-24","o":1049.75,"h":1081.04,"l":1044,"c":1080.53,"a":1080.359966,"v":22069916,"ch":0.81},{"t":"2026-09-23","o":1100.07,"h":1105.5,"l":1064.25,"c":1071.88,"a":1071.711328,"v":21572757,"ch":-2.22},{"t":"2026-09-22","o":1032.85,"h":1097.25,"l":1030.015,"c":1096.16,"a":1095.987507,"v":29189695,"ch":5},{"t":"2026-09-21","o":1044.99,"h":1064.49,"l":1030.68,"c":1043.96,"a":1043.795721,"v":28174409,"ch":2.77},{"t":"2026-09-18","o":984.715,"h":1016.44,"l":977.83,"c":1015.8,"a":1015.640152,"v":35803503,"ch":3.92},{"t":"2026-09-17","o":954.565,"h":986.2,"l":953.5,"c":977.5,"a":977.346179,"v":22091587,"ch":5.5},{"t":"2026-09-16","o":934.23,"h":941.2,"l":917.64,"c":926.55,"a":926.404197,"v":20213011,"ch":-0.11},{"t":"2026-09-15","o":937.5,"h":944.94,"l":920.13,"c":927.6,"a":927.454032,"v":20434659,"ch":0.39},{"t":"2026-09-14","o":906.03,"h":932.21,"l":902.6,"c":924.03,"a":923.884593,"v":27141901,"ch":-5.25},{"t":"2026-09-11","o":993.195,"h":993.99,"l":967.38,"c":975.26,"a":975.106532,"v":21740290,"ch":-0.22},{"t":"2026-09-10","o":997,"h":999,"l":973.5,"c":977.41,"a":977.256193,"v":26230398,"ch":-4.9},{"t":"2026-09-09","o":998.805,"h":1042.4,"l":992.29,"c":1027.77,"a":1027.608269,"v":23811958,"ch":2.75},{"t":"2026-09-08","o":1036.4,"h":1041.07,"l":997.62,"c":1000.26,"a":1000.102598,"v":26604914,"ch":-1.61},{"t":"2026-09-04","o":971.335,"h":1017.77,"l":969,"c":1016.59,"a":1016.430028,"v":35249519,"ch":6.1},{"t":"2026-09-03","o":956.91,"h":959.76,"l":918.88,"c":958.16,"a":958.009223,"v":24175871,"ch":0.22},{"t":"2026-09-02","o":930.825,"h":958,"l":927.157,"c":956.08,"a":955.92955,"v":21440498,"ch":2.43},{"t":"2026-09-01","o":941.125,"h":969.44,"l":922.39,"c":933.44,"a":933.293113,"v":27762236,"ch":-2.64},{"t":"2026-08-31","o":931.39,"h":959.97,"l":930.79,"c":958.73,"a":958.579133,"v":22569478,"ch":2.77},{"t":"2026-08-28","o":919.29,"h":946.8,"l":909.09,"c":932.86,"a":932.713204,"v":22890088,"ch":-0.27},{"t":"2026-08-27","o":967.01,"h":968.71,"l":906.89,"c":935.39,"a":935.242806,"v":28838465,"ch":-0.32},{"t":"2026-08-26","o":925.74,"h":945.75,"l":924.6,"c":938.4,"a":938.252332,"v":18721684,"ch":0.58},{"t":"2026-08-25","o":928.975,"h":946.67,"l":916.3,"c":932.97,"a":932.823187,"v":19163180,"ch":2.48},{"t":"2026-08-24","o":934.78,"h":936.45,"l":887.605,"c":910.43,"a":910.286734,"v":30012631,"ch":-5.83},{"t":"2026-08-21","o":989.675,"h":989.96,"l":958.26,"c":966.78,"a":966.627866,"v":21823443,"ch":-0.77},{"t":"2026-08-20","o":935.01,"h":977.28,"l":929.07,"c":974.33,"a":974.176678,"v":25212225,"ch":3.97},{"t":"2026-08-19","o":959.355,"h":960,"l":915.18,"c":937.105,"a":936.957536,"v":26901876,"ch":-0.39},{"t":"2026-08-18","o":957.1,"h":978.67,"l":926.64,"c":940.76,"a":940.611961,"v":37305990,"ch":-7.02},{"t":"2026-08-17","o":999.55,"h":1036.13,"l":995.26,"c":1011.75,"a":1011.59079,"v":33430506,"ch":4.13},{"t":"2026-08-14","o":979.32,"h":984,"l":956.2,"c":971.66,"a":971.507098,"v":27881135,"ch":2.3},{"t":"2026-08-13","o":912.89,"h":978,"l":906.5,"c":949.83,"a":949.680534,"v":36704680,"ch":4.23},{"t":"2026-08-12","o":912.94,"h":935.8,"l":899.54,"c":911.29,"a":911.146598,"v":36804916,"ch":4.92},{"t":"2026-08-11","o":871.8,"h":879,"l":844.62,"c":868.52,"a":868.383329,"v":29438280,"ch":0.87},{"t":"2026-08-10","o":863.665,"h":894.989,"l":854.4,"c":861,"a":860.864512,"v":27818627,"ch":-1.89},{"t":"2026-08-07","o":903.6,"h":904.8,"l":847.02,"c":877.57,"a":877.431904,"v":34568477,"ch":-0.44},{"t":"2026-08-06","o":843.11,"h":913.33,"l":827,"c":881.47,"a":881.331291,"v":35784117,"ch":-1.31},{"t":"2026-08-05","o":885.3,"h":928.98,"l":881.2,"c":893.19,"a":893.049446,"v":34720297,"ch":0.06},{"t":"2026-08-04","o":866.82,"h":902.43,"l":858.5,"c":892.67,"a":892.529528,"v":37478559,"ch":7.62},{"t":"2026-08-03","o":786.355,"h":836.62,"l":770.1,"c":829.5,"a":829.369469,"v":42607140,"ch":0.79},{"t":"2026-07-31","o":919.65,"h":930.88,"l":818,"c":823.03,"a":822.900487,"v":54538600,"ch":-5.9},{"t":"2026-07-30","o":793.135,"h":882.5,"l":789,"c":874.66,"a":874.522362,"v":63075299,"ch":18.36},{"t":"2026-07-29","o":833,"h":841.8,"l":737.88,"c":739,"a":738.88371,"v":69845966,"ch":-9.94},{"t":"2026-07-28","o":839.61,"h":848.36,"l":789.09,"c":820.53,"a":820.40088,"v":61039321,"ch":-8.85},{"t":"2026-07-27","o":932.445,"h":935,"l":854.79,"c":900.2,"a":900.058343,"v":47591161,"ch":-2.25},{"t":"2026-07-24","o":959.03,"h":967.14,"l":904,"c":920.95,"a":920.805078,"v":40803073,"ch":-6.99},{"t":"2026-07-23","o":975.13,"h":1011.77,"l":964.4,"c":990.21,"a":990.054179,"v":40196319,"ch":3.2},{"t":"2026-07-22","o":938.25,"h":982.62,"l":936.06,"c":959.48,"a":959.329015,"v":31588637,"ch":-1.17},{"t":"2026-07-21","o":925.35,"h":982.88,"l":916.57,"c":970.82,"a":970.667231,"v":49369020,"ch":12.17},{"t":"2026-07-20","o":885.57,"h":901,"l":858.9,"c":865.46,"a":865.32381,"v":37705237,"ch":1.94},{"t":"2026-07-17","o":822.525,"h":903.96,"l":804,"c":848.95,"a":848.816408,"v":63346278,"ch":-0.5},{"t":"2026-07-16","o":866.765,"h":887.71,"l":840.51,"c":853.2,"a":853.065739,"v":46718034,"ch":-5.65},{"t":"2026-07-15","o":975.805,"h":978.4,"l":873.63,"c":904.28,"a":904.137701,"v":54779242,"ch":-8.02},{"t":"2026-07-14","o":988.38,"h":994.8,"l":950.07,"c":983.12,"a":982.965295,"v":30835225,"ch":4.92},{"t":"2026-07-13","o":929,"h":943.5,"l":902.6,"c":937,"a":936.852552,"v":35536239,"ch":-4.32},{"t":"2026-07-10","o":964.975,"h":998,"l":954.13,"c":979.3,"a":979.145896,"v":31768093,"ch":-1.24},{"t":"2026-07-09","o":1016.51,"h":1035.5,"l":987.13,"c":991.64,"a":991.483954,"v":41110745,"ch":4.52},{"t":"2026-07-08","o":902.64,"h":959,"l":900.41,"c":948.8,"a":948.650696,"v":42978962,"ch":1.11},{"t":"2026-07-07","o":923.01,"h":942.02,"l":891.66,"c":938.38,"a":938.232335,"v":52367526,"ch":-4.71},{"t":"2026-07-06","o":1007,"h":1019,"l":980.85,"c":984.75,"a":984.595038,"v":37115846,"ch":0.96},{"t":"2026-07-02","o":1041.5,"h":1064.64,"l":950.28,"c":975.56,"a":975.256508,"v":61844373,"ch":-5.49},{"t":"2026-07-01","o":1082.01,"h":1097,"l":1032.2,"c":1032.28,"a":1031.958863,"v":51328104,"ch":-10.57},{"t":"2026-06-30","o":1144.73,"h":1168.68,"l":1124.66,"c":1154.29,"a":1153.930906,"v":42152627,"ch":0.79},{"t":"2026-06-29","o":1128.7,"h":1148.79,"l":1023.65,"c":1145.28,"a":1144.923709,"v":60694113,"ch":1.14},{"t":"2026-06-26","o":1139.075,"h":1198.712,"l":1121.36,"c":1132.33,"a":1131.977738,"v":86405307,"ch":-6.69},{"t":"2026-06-25","o":1233,"h":1255,"l":1136.31,"c":1213.56,"a":1213.182468,"v":83040960,"ch":15.74},{"t":"2026-06-24","o":1082.22,"h":1083.32,"l":991.1,"c":1048.51,"a":1048.183814,"v":68935710,"ch":-0.31},{"t":"2026-06-23","o":1080,"h":1125,"l":1038.5,"c":1051.77,"a":1051.4428,"v":60243260,"ch":-13.18},{"t":"2026-06-22","o":1196.215,"h":1213.56,"l":1168.57,"c":1211.38,"a":1211.003146,"v":53140816,"ch":6.82},{"t":"2026-06-18","o":1108.065,"h":1149.43,"l":1092.794,"c":1133.99,"a":1133.637221,"v":64642538,"ch":8.7},{"t":"2026-06-17","o":1061.3,"h":1093.67,"l":1014.14,"c":1043.19,"a":1042.865469,"v":46149178,"ch":2.2},{"t":"2026-06-16","o":1099.7,"h":1110.4,"l":1020,"c":1020.76,"a":1020.442447,"v":45499755,"ch":-6.18},{"t":"2026-06-15","o":1055.89,"h":1097.47,"l":1051.5,"c":1087.99,"a":1087.651532,"v":44994605,"ch":10.84},{"t":"2026-06-12","o":971.81,"h":1012.62,"l":960.19,"c":981.61,"a":981.304626,"v":40995386,"ch":-1.43},{"t":"2026-06-11","o":904.37,"h":996.77,"l":895.5,"c":995.87,"a":995.56019,"v":59418902,"ch":11.66},{"t":"2026-06-10","o":905.13,"h":957.48,"l":883.25,"c":891.88,"a":891.602541,"v":55712574,"ch":-4.7},{"t":"2026-06-09","o":988.175,"h":989.15,"l":854.35,"c":935.89,"a":935.598849,"v":73448646,"ch":-1.41},{"t":"2026-06-08","o":938.265,"h":962.95,"l":916.5,"c":949.28,"a":948.984684,"v":54097769,"ch":9.87},{"t":"2026-06-05","o":944.4,"h":961.89,"l":864.01,"c":864.01,"a":863.741211,"v":77250536,"ch":-13.25},{"t":"2026-06-04","o":1007.1,"h":1036.37,"l":971.68,"c":996,"a":995.690149,"v":54917159,"ch":-7.74},{"t":"2026-06-03","o":1079.01,"h":1089.29,"l":1038.5,"c":1079.57,"a":1079.234151,"v":40324175,"ch":1.45},{"t":"2026-06-02","o":1050,"h":1076.56,"l":1017.201,"c":1064.1,"a":1063.768964,"v":47555370,"ch":2.76},{"t":"2026-06-01","o":1009.72,"h":1046.97,"l":1009.5,"c":1035.5,"a":1035.177861,"v":46552116,"ch":6.64},{"t":"2026-05-29","o":957,"h":981,"l":940.51,"c":971,"a":970.697927,"v":60498561,"ch":5.14},{"t":"2026-05-28","o":929.83,"h":949.49,"l":904.78,"c":923.52,"a":923.232698,"v":49694349,"ch":-0.53},{"t":"2026-05-27","o":955.66,"h":956.16,"l":888.15,"c":928.41,"a":928.121176,"v":72295713,"ch":3.63},{"t":"2026-05-26","o":820.5,"h":916.8,"l":820.295,"c":895.88,"a":895.601296,"v":76560763,"ch":19.29},{"t":"2026-05-22","o":756.815,"h":780.2,"l":747.2,"c":751,"a":750.766368,"v":36002915,"ch":-1.46},{"t":"2026-05-21","o":736.36,"h":764.9,"l":732.2,"c":762.1,"a":761.862915,"v":42461460,"ch":4.11},{"t":"2026-05-20","o":734.955,"h":735.68,"l":700.66,"c":731.99,"a":731.762282,"v":48827357,"ch":4.76},{"t":"2026-05-19","o":665.58,"h":725.95,"l":652.21,"c":698.74,"a":698.522626,"v":61792066,"ch":2.52},{"t":"2026-05-18","o":750.46,"h":757,"l":663.25,"c":681.54,"a":681.327976,"v":60042491,"ch":-5.95},{"t":"2026-05-15","o":732.57,"h":749.59,"l":719,"c":724.66,"a":724.434562,"v":48519043,"ch":-6.62},{"t":"2026-05-14","o":787.62,"h":812,"l":775.63,"c":776.01,"a":775.768587,"v":42142707,"ch":-3.44},{"t":"2026-05-13","o":813.155,"h":814.95,"l":779.47,"c":803.63,"a":803.379995,"v":54875148,"ch":4.83},{"t":"2026-05-12","o":774.7,"h":782.76,"l":706.601,"c":766.58,"a":766.341521,"v":73742954,"ch":-3.61},{"t":"2026-05-11","o":792.98,"h":818.67,"l":768,"c":795.33,"a":795.082577,"v":70972938,"ch":6.5},{"t":"2026-05-08","o":676.45,"h":747.21,"l":676.21,"c":746.81,"a":746.577671,"v":65130914.00000001,"ch":15.49},{"t":"2026-05-07","o":649.83,"h":683.09,"l":635.42,"c":646.63,"a":646.428837,"v":47527514,"ch":-2.99},{"t":"2026-05-06","o":660.37,"h":667.67,"l":627.58,"c":666.59,"a":666.382627,"v":55725835,"ch":4.12},{"t":"2026-05-05","o":609.775,"h":651.74,"l":605.47,"c":640.2,"a":640.000837,"v":64268502.99999999,"ch":11.06},{"t":"2026-05-04","o":560.6,"h":592.799,"l":557.76,"c":576.45,"a":576.270669,"v":46043705,"ch":6.31},{"t":"2026-05-01","o":511.78,"h":545.91,"l":510.21,"c":542.21,"a":542.041321,"v":40215252,"ch":4.84},{"t":"2026-04-30","o":529.74,"h":535.5,"l":502.575,"c":517.16,"a":516.999114,"v":36554397,"ch":-0.25},{"t":"2026-04-29","o":526,"h":531.02,"l":508.8,"c":518.46,"a":518.29871,"v":36248450,"ch":2.81},{"t":"2026-04-28","o":503.54,"h":518.833,"l":488.23,"c":504.29,"a":504.133118,"v":44816645,"ch":-3.86},{"t":"2026-04-27","o":510.56,"h":531.36,"l":510.019,"c":524.56,"a":524.396812,"v":41298792,"ch":5.6},{"t":"2026-04-24","o":495.915,"h":506.99,"l":489.36,"c":496.72,"a":496.565473,"v":35379587,"ch":3.11},{"t":"2026-04-23","o":482.28,"h":493.62,"l":471.8,"c":481.72,"a":481.570139,"v":38178002,"ch":-1.18},{"t":"2026-04-22","o":462.93,"h":491.98,"l":458.56,"c":487.48,"a":487.328347,"v":45998149,"ch":8.48},{"t":"2026-04-21","o":451.32,"h":457.82,"l":441.3,"c":449.38,"a":449.2402,"v":27733985,"ch":0.21},{"t":"2026-04-20","o":458.25,"h":464.56,"l":435.9,"c":448.42,"a":448.280499,"v":32013562,"ch":-1.46},{"t":"2026-04-17","o":466.85,"h":470.97,"l":452.2,"c":455.07,"a":454.92843,"v":33405025.000000004,"ch":-0.47},{"t":"2026-04-16","o":452.96,"h":462.34,"l":444.38,"c":457.23,"a":457.087758,"v":33626377,"ch":0.22},{"t":"2026-04-15","o":457.625,"h":463.95,"l":439.32,"c":456.23,"a":456.088069,"v":40370110,"ch":-2.03},{"t":"2026-04-14","o":434.35,"h":465.78,"l":424.86,"c":465.66,"a":465.515136,"v":52534896,"ch":9.17},{"t":"2026-04-13","o":416.47,"h":426.88,"l":408.5,"c":426.56,"a":426.427299,"v":37015799,"ch":1.42},{"t":"2026-04-10","o":420.29,"h":423.86,"l":410.05,"c":420.59,"a":420.459157,"v":36377568,"ch":-0.22},{"t":"2026-04-09","o":407.61,"h":423.94,"l":398.44,"c":421.51,"a":421.37887,"v":43100965,"ch":3.63},{"t":"2026-04-08","o":415.13,"h":416,"l":398.88,"c":406.73,"a":406.603468,"v":49216633,"ch":7.72},{"t":"2026-04-07","o":374.125,"h":379.25,"l":364.1,"c":377.58,"a":377.462537,"v":40224123,"ch":-0.05},{"t":"2026-04-06","o":373.8,"h":385.077,"l":370.61,"c":377.76,"a":377.642481,"v":41414860,"ch":3.15},{"t":"2026-04-02","o":341.34,"h":366.94,"l":340.2,"c":366.24,"a":366.126065,"v":51498685,"ch":-0.44},{"t":"2026-04-01","o":348.905,"h":377.89,"l":343,"c":367.85,"a":367.735564,"v":74429797,"ch":8.88},{"t":"2026-03-31","o":321.67,"h":337.84,"l":311.49,"c":337.84,"a":337.7349,"v":73551844,"ch":4.98},{"t":"2026-03-30","o":362.66,"h":362.81,"l":318.4,"c":321.8,"a":321.69989,"v":73833238,"ch":-9.88},{"t":"2026-03-27","o":359.86,"h":368.7,"l":354.06,"c":357.22,"a":356.958917,"v":45806655,"ch":0.5},{"t":"2026-03-26","o":370.02,"h":374.25,"l":350,"c":355.46,"a":355.200204,"v":54515896,"ch":-6.97},{"t":"2026-03-25","o":383,"h":388.92,"l":371.381,"c":382.09,"a":381.810741,"v":55328681,"ch":-3.4},{"t":"2026-03-24","o":401.28,"h":404.98,"l":388.91,"c":395.53,"a":395.240918,"v":44975061,"ch":-2.18},{"t":"2026-03-23","o":426.145,"h":444.27,"l":401.52,"c":404.35,"a":404.054471,"v":54807325,"ch":-4.39},{"t":"2026-03-20","o":443.915,"h":449.1,"l":415.36,"c":422.9,"a":422.590914,"v":64224942.99999999,"ch":-4.81},{"t":"2026-03-19","o":424.97,"h":457.22,"l":421.11,"c":444.27,"a":443.945295,"v":74591901,"ch":-3.78},{"t":"2026-03-18","o":464.76,"h":471.34,"l":458.3,"c":461.73,"a":461.392534,"v":58973662,"ch":0.01},{"t":"2026-03-17","o":452.535,"h":462.73,"l":445.14,"c":461.69,"a":461.352563,"v":43017891,"ch":4.5},{"t":"2026-03-16","o":446.16,"h":454.86,"l":437.745,"c":441.8,"a":441.4771,"v":43067574,"ch":3.68},{"t":"2026-03-13","o":413.75,"h":429.35,"l":413,"c":426.13,"a":425.818553,"v":39260990,"ch":5.13},{"t":"2026-03-12","o":409.995,"h":413.73,"l":396.665,"c":405.35,"a":405.05374,"v":31720873,"ch":-3.19},{"t":"2026-03-11","o":410.77,"h":422.75,"l":405.79,"c":418.69,"a":418.383991,"v":30191430,"ch":3.86},{"t":"2026-03-10","o":394.01,"h":415.31,"l":393.64,"c":403.11,"a":402.815378,"v":33745433,"ch":3.54},{"t":"2026-03-09","o":363.96,"h":390,"l":357.67,"c":389.32,"a":389.035456,"v":35547220,"ch":5.14},{"t":"2026-03-06","o":380.14,"h":391.18,"l":367.45,"c":370.3,"a":370.029358,"v":34458784,"ch":-6.74},{"t":"2026-03-05","o":398.6,"h":404.53,"l":380.3,"c":397.05,"a":396.759807,"v":29960060,"ch":-0.93},{"t":"2026-03-04","o":393.635,"h":407.88,"l":387.609,"c":400.77,"a":400.477088,"v":32644899.000000004,"ch":5.55},{"t":"2026-03-03","o":386.55,"h":390.09,"l":374.55,"c":379.68,"a":379.402502,"v":39010902,"ch":-7.99},{"t":"2026-03-02","o":401.47,"h":417.61,"l":397,"c":412.67,"a":412.36839,"v":30049197,"ch":0.07},{"t":"2026-02-27","o":401.81,"h":417.96,"l":401.182,"c":412.37,"a":412.06861,"v":28653878,"ch":-0.77},{"t":"2026-02-26","o":424.84,"h":434,"l":401.96,"c":415.56,"a":415.256278,"v":35433455,"ch":-3.13},{"t":"2026-02-25","o":426.5,"h":436.89,"l":423,"c":429,"a":428.686455,"v":27296338,"ch":2.63},{"t":"2026-02-24","o":429.22,"h":436.27,"l":411.28,"c":418.01,"a":417.704488,"v":33389161,"ch":-0.7},{"t":"2026-02-23","o":422.31,"h":431.695,"l":415.3,"c":420.97,"a":420.662324,"v":25426639,"ch":-1.68},{"t":"2026-02-20","o":415.18,"h":430.57,"l":415.15,"c":428.17,"a":427.857062,"v":29894907,"ch":2.59},{"t":"2026-02-19","o":415.81,"h":420.315,"l":407.74,"c":417.35,"a":417.04497,"v":21651264,"ch":-0.86},{"t":"2026-02-18","o":399.5,"h":427.85,"l":394.6,"c":420.95,"a":420.642339,"v":32306578,"ch":5.3},{"t":"2026-02-17","o":400.95,"h":413.66,"l":395.3,"c":399.78,"a":399.487811,"v":28549505,"ch":-2.89},{"t":"2026-02-13","o":405.19,"h":420.88,"l":392.71,"c":411.66,"a":411.359129,"v":33807586,"ch":-0.56},{"t":"2026-02-12","o":422.25,"h":438.77,"l":411.165,"c":413.97,"a":413.66744,"v":45639117,"ch":0.88},{"t":"2026-02-11","o":395.385,"h":414.16,"l":386.57,"c":410.34,"a":410.040093,"v":48474994,"ch":9.94},{"t":"2026-02-10","o":375.99,"h":382.79,"l":366.06,"c":373.25,"a":372.977201,"v":35433808,"ch":-2.67},{"t":"2026-02-09","o":380.69,"h":391.81,"l":370.68,"c":383.5,"a":383.21971,"v":31009558,"ch":-2.84},{"t":"2026-02-06","o":377.965,"h":396.65,"l":372.873,"c":394.69,"a":394.401531,"v":37196006,"ch":3.08},{"t":"2026-02-05","o":369.62,"h":390.93,"l":366,"c":382.89,"a":382.610156,"v":38899485,"ch":0.92},{"t":"2026-02-04","o":410.59,"h":413,"l":363.901,"c":379.4,"a":379.122707,"v":58074935,"ch":-9.55},{"t":"2026-02-03","o":442.16,"h":442.3,"l":407.53,"c":419.44,"a":419.133442,"v":42763289,"ch":-4.19},{"t":"2026-02-02","o":412.18,"h":442.43,"l":410,"c":437.8,"a":437.480024,"v":37771237,"ch":5.52},{"t":"2026-01-30","o":446.465,"h":455.5,"l":407.13,"c":414.88,"a":414.576775,"v":51022881,"ch":-4.8},{"t":"2026-01-29","o":439.37,"h":444.71,"l":417.7,"c":435.79,"a":435.471493,"v":42675710,"ch":0.12},{"t":"2026-01-28","o":422.435,"h":438.94,"l":417,"c":435.28,"a":434.961865,"v":42725675,"ch":6.1},{"t":"2026-01-27","o":404.61,"h":416.45,"l":399.6,"c":410.24,"a":409.940166,"v":36212062,"ch":5.44},{"t":"2026-01-26","o":395.5,"h":398,"l":384.3,"c":389.09,"a":388.805624,"v":29193925,"ch":-2.64},{"t":"2026-01-23","o":397.16,"h":412.43,"l":390.74,"c":399.65,"a":399.357906,"v":35404198,"ch":0.52},{"t":"2026-01-22","o":396.64,"h":397.78,"l":376.92,"c":397.58,"a":397.289419,"v":39607596,"ch":2.18},{"t":"2026-01-21","o":372.85,"h":394.2,"l":366.73,"c":389.11,"a":388.82561,"v":56712817,"ch":6.61},{"t":"2026-01-20","o":364.68,"h":381.56,"l":361.35,"c":365,"a":364.733231,"v":49744908,"ch":0.62},{"t":"2026-01-16","o":353.1,"h":365.81,"l":352.04,"c":362.75,"a":362.484876,"v":47901925,"ch":7.76},{"t":"2026-01-15","o":345.325,"h":347.77,"l":336.27,"c":336.63,"a":336.383966,"v":25370230,"ch":0.98},{"t":"2026-01-14","o":334.84,"h":339.1,"l":328.2,"c":333.35,"a":333.106363,"v":20277196,"ch":-1.41},{"t":"2026-01-13","o":346.27,"h":351.23,"l":335.22,"c":338.13,"a":337.88287,"v":23881339,"ch":-2.24},{"t":"2026-01-12","o":340.55,"h":348.47,"l":339.32,"c":345.87,"a":345.617213,"v":23152588,"ch":0.23},{"t":"2026-01-09","o":332.745,"h":345.8,"l":326.19,"c":345.09,"a":344.837783,"v":33387504.999999996,"ch":5.53},{"t":"2026-01-08","o":342.9,"h":343.66,"l":321.36,"c":327.02,"a":326.78099,"v":33897720,"ch":-3.69},{"t":"2026-01-07","o":340.71,"h":346.3,"l":337.18,"c":339.55,"a":339.301832,"v":32781098.999999996,"ch":-1.13},{"t":"2026-01-06","o":318.28,"h":344.55,"l":318.06,"c":343.43,"a":343.178996,"v":48732420,"ch":10.02},{"t":"2026-01-05","o":325.13,"h":325.53,"l":309.55,"c":312.15,"a":311.921858,"v":34608591,"ch":-1.04},{"t":"2026-01-02","o":295.125,"h":315.6,"l":294.86,"c":315.42,"a":315.189468,"v":42604280,"ch":10.51},{"t":"2025-12-31","o":293.165,"h":293.165,"l":284.18,"c":285.41,"a":285.201401,"v":17573788,"ch":-2.47},{"t":"2025-12-30","o":294.7,"h":298.83,"l":292.01,"c":292.63,"a":292.416124,"v":23056391,"ch":-0.59},{"t":"2025-12-29","o":280.325,"h":294.5,"l":278.5,"c":294.37,"a":294.154853,"v":26642890,"ch":3.41},{"t":"2025-12-26","o":290.835,"h":290.87,"l":283.42,"c":284.79,"a":284.466939,"v":17878464,"ch":-0.66},{"t":"2025-12-24","o":278,"h":289.3,"l":277.25,"c":286.68,"a":286.354795,"v":18592572,"ch":3.77},{"t":"2025-12-23","o":275.92,"h":281.86,"l":272.32,"c":276.27,"a":275.956604,"v":20767600,"ch":-0.12},{"t":"2025-12-22","o":277.15,"h":279.99,"l":268.29,"c":276.59,"a":276.276241,"v":30961879,"ch":4.01},{"t":"2025-12-19","o":251.75,"h":268.38,"l":251.745,"c":265.92,"a":265.618344,"v":62312103,"ch":6.99},{"t":"2025-12-18","o":256.53,"h":263.65,"l":245,"c":248.55,"a":248.268049,"v":65006099.00000001,"ch":10.21},{"t":"2025-12-17","o":236.555,"h":237.45,"l":221.69,"c":225.52,"a":225.264174,"v":41957128,"ch":-3.01},{"t":"2025-12-16","o":235.8,"h":239.4,"l":230.58,"c":232.51,"a":232.246244,"v":22577259,"ch":-2.1},{"t":"2025-12-15","o":247.11,"h":250.11,"l":236,"c":237.5,"a":237.230584,"v":27483624,"ch":-1.51},{"t":"2025-12-12","o":255.67,"h":255.82,"l":239.32,"c":241.14,"a":240.866454,"v":25936927,"ch":-6.7},{"t":"2025-12-11","o":261.53,"h":262.85,"l":251.55,"c":258.46,"a":258.166807,"v":18867027,"ch":-1.99},{"t":"2025-12-10","o":255.13,"h":264.75,"l":250.58,"c":263.71,"a":263.410851,"v":21960704,"ch":4.47},{"t":"2025-12-09","o":244.485,"h":255.508,"l":242.83,"c":252.42,"a":252.133659,"v":17067054,"ch":2.23},{"t":"2025-12-08","o":243.49,"h":249.23,"l":241.61,"c":246.92,"a":246.639898,"v":20495362,"ch":4.09},{"t":"2025-12-05","o":228.945,"h":240.57,"l":226.685,"c":237.22,"a":236.950901,"v":21160980,"ch":4.66},{"t":"2025-12-04","o":230.28,"h":234.16,"l":223.33,"c":226.65,"a":226.392892,"v":23513857,"ch":-3.21},{"t":"2025-12-03","o":236.39,"h":237.8,"l":228.09,"c":234.16,"a":233.894372,"v":19188220,"ch":-2.23},{"t":"2025-12-02","o":238.745,"h":244.37,"l":234.33,"c":239.49,"a":239.218326,"v":18166225,"ch":-0.4},{"t":"2025-12-01","o":232.285,"h":242.36,"l":231.5,"c":240.46,"a":240.187226,"v":18238209,"ch":1.68},{"t":"2025-11-28","o":235.615,"h":238.1,"l":233.47,"c":236.48,"a":236.211741,"v":12914741,"ch":2.7},{"t":"2025-11-26","o":229.616,"h":233.83,"l":226,"c":230.26,"a":229.998797,"v":17817622,"ch":2.55},{"t":"2025-11-25","o":219.22,"h":226.19,"l":216,"c":224.53,"a":224.275297,"v":17441636,"ch":0.27},{"t":"2025-11-24","o":213.41,"h":226.11,"l":212.36,"c":223.93,"a":223.675977,"v":33052839,"ch":7.99},{"t":"2025-11-21","o":204.53,"h":212,"l":192.59,"c":207.37,"a":207.134763,"v":36679691,"ch":2.98},{"t":"2025-11-20","o":230.235,"h":230.598,"l":199.6,"c":201.37,"a":201.141569,"v":47420728,"ch":-10.87},{"t":"2025-11-19","o":226.91,"h":234.35,"l":216.36,"c":225.92,"a":225.66372,"v":35256563,"ch":-1.13},{"t":"2025-11-18","o":235.48,"h":238.93,"l":225.52,"c":228.5,"a":228.240793,"v":33843910,"ch":-5.56},{"t":"2025-11-17","o":246.92,"h":260.58,"l":239.46,"c":241.95,"a":241.675536,"v":30304352,"ch":-1.98},{"t":"2025-11-14","o":231.45,"h":255.17,"l":231.23,"c":246.83,"a":246.55,"v":36171119,"ch":4.17},{"t":"2025-11-13","o":243.6,"h":249.5,"l":230.16,"c":236.95,"a":236.681208,"v":32324590.999999996,"ch":-3.25},{"t":"2025-11-12","o":244.9,"h":249.19,"l":240.84,"c":244.9,"a":244.622189,"v":17263143,"ch":1.57},{"t":"2025-11-11","o":248.34,"h":249.99,"l":238.79,"c":241.11,"a":240.836488,"v":22622470,"ch":-4.81},{"t":"2025-11-10","o":247.955,"h":257.07,"l":247.81,"c":253.3,"a":253.01266,"v":27870630,"ch":6.46},{"t":"2025-11-07","o":234.03,"h":242.55,"l":226.4,"c":237.92,"a":237.650107,"v":30613835,"ch":-0.17},{"t":"2025-11-06","o":237.84,"h":246.41,"l":234.88,"c":238.33,"a":238.059642,"v":32016796.999999996,"ch":0.35},{"t":"2025-11-05","o":225.665,"h":239.88,"l":224.725,"c":237.5,"a":237.230584,"v":28617387,"ch":8.93},{"t":"2025-11-04","o":222.14,"h":228.673,"l":217.4,"c":218.03,"a":217.78267,"v":23696205,"ch":-7.1},{"t":"2025-11-03","o":233.875,"h":237.62,"l":231.8,"c":234.7,"a":234.43376,"v":21199296,"ch":4.88},{"t":"2025-10-31","o":227.75,"h":231.25,"l":218.82,"c":223.77,"a":223.516159,"v":16319993,"ch":-0.11},{"t":"2025-10-30","o":226.1,"h":227.4,"l":220.74,"c":224.01,"a":223.755886,"v":14795071,"ch":-1.16},{"t":"2025-10-29","o":229.055,"h":232.4,"l":226.1,"c":226.63,"a":226.372914,"v":23217288,"ch":2.13},{"t":"2025-10-28","o":218.93,"h":222.9,"l":217.56,"c":221.91,"a":221.658269,"v":14957513,"ch":0.82}]}