{"status":200,"data":[{"t":"2026-10-28","o":299.65,"h":304.47,"l":295.97,"c":301.13,"v":5712078,"a":301.13,"ch":1.17},{"t":"2026-10-27","o":291.21,"h":299.08,"l":288.54,"c":297.66,"a":297.66,"v":6894146,"ch":3.2},{"t":"2026-10-26","o":287.01,"h":290.69,"l":284.571,"c":288.43,"a":288.43,"v":6688075,"ch":0.98},{"t":"2026-10-23","o":284.95,"h":287.98,"l":278.37,"c":285.64,"a":285.64,"v":6519689,"ch":-2.69},{"t":"2026-10-22","o":293.2,"h":294.4,"l":285.51,"c":293.54,"a":293.54,"v":6377312,"ch":-0.79},{"t":"2026-10-21","o":302.475,"h":308.69,"l":293.51,"c":295.88,"a":295.88,"v":7458769,"ch":-1.33},{"t":"2026-10-20","o":302.23,"h":307.355,"l":294.22,"c":299.87,"a":299.87,"v":9225853,"ch":-3.67},{"t":"2026-10-19","o":313.21,"h":315.34,"l":310.64,"c":311.28,"a":311.28,"v":5065386,"ch":-0.81},{"t":"2026-10-16","o":314.79,"h":321.17,"l":313.2,"c":313.83,"a":313.83,"v":4205896,"ch":0.59},{"t":"2026-10-15","o":308.8,"h":312.18,"l":304.09,"c":312,"a":312,"v":3810394,"ch":1.62},{"t":"2026-10-14","o":307.73,"h":311.27,"l":305.09,"c":307.02,"a":307.02,"v":3303617,"ch":-0.2},{"t":"2026-10-13","o":308,"h":309.98,"l":305.2,"c":307.63,"a":307.63,"v":4516899,"ch":-0.33},{"t":"2026-10-12","o":307.78,"h":311.728,"l":307.647,"c":308.64,"a":308.64,"v":2433427,"ch":0.14},{"t":"2026-10-09","o":306.29,"h":308.61,"l":303.52,"c":308.2,"a":308.2,"v":2951508,"ch":0.84},{"t":"2026-10-08","o":299.98,"h":306.56,"l":296.61,"c":305.62,"a":305.62,"v":6392060,"ch":0.66},{"t":"2026-10-07","o":305.51,"h":308.55,"l":302.98,"c":303.62,"a":303.62,"v":3915794,"ch":-1.86},{"t":"2026-10-06","o":306.5,"h":310.85,"l":304,"c":309.39,"a":309.39,"v":3517968,"ch":1},{"t":"2026-10-05","o":309.125,"h":309.68,"l":305.36,"c":306.34,"a":306.34,"v":5415164,"ch":-0.89},{"t":"2026-10-02","o":316.5,"h":318.5,"l":308.19,"c":309.56,"a":309.09,"v":4165981.9999999995,"ch":-0.91},{"t":"2026-10-01","o":310.19,"h":315.5,"l":309.602,"c":312.39,"a":311.915703,"v":3440623,"ch":0.03},{"t":"2026-09-30","o":317.89,"h":317.908,"l":312.25,"c":312.29,"a":311.815855,"v":4187564,"ch":-1.76},{"t":"2026-09-29","o":318.87,"h":324.08,"l":316.58,"c":317.89,"a":317.407353,"v":3731848,"ch":-0.11},{"t":"2026-09-28","o":321.46,"h":323,"l":315.24,"c":318.24,"a":317.756821,"v":4173597,"ch":-2.71},{"t":"2026-09-25","o":321.9,"h":329.17,"l":319.64,"c":327.09,"a":326.593384,"v":4290467,"ch":2.29},{"t":"2026-09-24","o":317.54,"h":323.17,"l":315.48,"c":319.78,"a":319.294483,"v":3728012,"ch":-0.01},{"t":"2026-09-23","o":318.4,"h":325.92,"l":317.62,"c":319.8,"a":319.314453,"v":4354717,"ch":0.18},{"t":"2026-09-22","o":322.33,"h":322.5,"l":314.36,"c":319.22,"a":318.735333,"v":3402151,"ch":0.07},{"t":"2026-09-21","o":317.54,"h":322.14,"l":313.81,"c":319.01,"a":318.525652,"v":3799557,"ch":1.51},{"t":"2026-09-18","o":313.63,"h":314.53,"l":309.623,"c":314.27,"a":313.792849,"v":10448530,"ch":0.26},{"t":"2026-09-17","o":316.79,"h":318.68,"l":313.47,"c":313.47,"a":312.994064,"v":5330008,"ch":0.18},{"t":"2026-09-16","o":310.175,"h":318.5,"l":308.68,"c":312.9,"a":312.424929,"v":4526944,"ch":1.91},{"t":"2026-09-15","o":318.54,"h":320.36,"l":306.8,"c":307.05,"a":306.583811,"v":7275224,"ch":-3.31},{"t":"2026-09-14","o":315.2,"h":318.46,"l":312.08,"c":317.56,"a":317.077854,"v":5146701,"ch":-1.88},{"t":"2026-09-11","o":328.29,"h":329.88,"l":322.77,"c":323.66,"a":323.168592,"v":2528693,"ch":-0.15},{"t":"2026-09-10","o":322.36,"h":327.5,"l":321.8,"c":324.15,"a":323.657848,"v":3464507,"ch":-0.39},{"t":"2026-09-09","o":330.875,"h":332.06,"l":321.16,"c":325.42,"a":324.92592,"v":5021863,"ch":-2.83},{"t":"2026-09-08","o":338.11,"h":342.73,"l":332.04,"c":334.91,"a":334.401512,"v":3062819,"ch":-0.66},{"t":"2026-09-04","o":332.24,"h":337.21,"l":332.24,"c":337.12,"a":336.608156,"v":2511828,"ch":1.09},{"t":"2026-09-03","o":331.55,"h":334.44,"l":329.32,"c":333.48,"a":332.973683,"v":2653675,"ch":1.21},{"t":"2026-09-02","o":333.36,"h":333.86,"l":329.31,"c":329.5,"a":328.999725,"v":2691978,"ch":-0.48},{"t":"2026-09-01","o":333.71,"h":336.25,"l":329.51,"c":331.09,"a":330.587311,"v":3027850,"ch":-1.38},{"t":"2026-08-31","o":338.83,"h":339.75,"l":333.72,"c":335.71,"a":335.200297,"v":4477086,"ch":-2.01},{"t":"2026-08-28","o":345.085,"h":345.63,"l":341.27,"c":342.58,"a":342.059866,"v":2537469,"ch":-0.04},{"t":"2026-08-27","o":352.79,"h":353.495,"l":339.6,"c":342.73,"a":342.209639,"v":5096588,"ch":-3.29},{"t":"2026-08-26","o":351.78,"h":356.39,"l":350,"c":354.39,"a":353.851935,"v":3038648,"ch":1.39},{"t":"2026-08-25","o":345.945,"h":350,"l":344.22,"c":349.54,"a":349.009299,"v":3135495,"ch":2.25},{"t":"2026-08-24","o":346.59,"h":348.49,"l":340.54,"c":341.84,"a":341.32099,"v":2665591,"ch":-1.87},{"t":"2026-08-21","o":347.54,"h":351.86,"l":346.41,"c":348.37,"a":347.841075,"v":3549169,"ch":1.08},{"t":"2026-08-20","o":353.09,"h":354.5,"l":343.56,"c":344.64,"a":344.116739,"v":6056101,"ch":-3.25},{"t":"2026-08-19","o":373.52,"h":374.555,"l":355.98,"c":356.23,"a":355.689142,"v":4923412,"ch":-5.03},{"t":"2026-08-18","o":366.89,"h":375.58,"l":365,"c":375.09,"a":374.520507,"v":4927917,"ch":1.53},{"t":"2026-08-17","o":367.87,"h":372.359,"l":366.761,"c":369.43,"a":368.8691,"v":5515355,"ch":0.29},{"t":"2026-08-14","o":362.5,"h":368.69,"l":361.51,"c":368.38,"a":367.820695,"v":2966205,"ch":2.15},{"t":"2026-08-13","o":367,"h":367.08,"l":359.55,"c":360.64,"a":360.092446,"v":2738417,"ch":-1.28},{"t":"2026-08-12","o":369.79,"h":370.2,"l":363.237,"c":365.33,"a":364.775325,"v":2180808,"ch":-0.74},{"t":"2026-08-11","o":367.74,"h":372.557,"l":366.473,"c":368.06,"a":367.50118,"v":2286220,"ch":0.37},{"t":"2026-08-10","o":371.52,"h":372.26,"l":364.84,"c":366.7,"a":366.143245,"v":3092284,"ch":-0.91},{"t":"2026-08-07","o":376.39,"h":377.81,"l":368.44,"c":370.08,"a":369.518113,"v":2527688,"ch":-1.19},{"t":"2026-08-06","o":383.97,"h":388.84,"l":372.79,"c":374.55,"a":373.981327,"v":3552935,"ch":-1.75},{"t":"2026-08-05","o":379.34,"h":384.51,"l":378.738,"c":381.22,"a":380.6412,"v":3160844,"ch":1.04},{"t":"2026-08-04","o":374.52,"h":378.85,"l":368.6,"c":377.28,"a":376.707182,"v":4183137.9999999995,"ch":2.26},{"t":"2026-08-03","o":363.79,"h":369.95,"l":360.965,"c":368.93,"a":368.369859,"v":3371942,"ch":2.46},{"t":"2026-07-31","o":356.24,"h":362.42,"l":353.78,"c":360.07,"a":359.523311,"v":3151327,"ch":1.42},{"t":"2026-07-30","o":354.75,"h":356.62,"l":347.66,"c":355.04,"a":354.500948,"v":3187847,"ch":1.26},{"t":"2026-07-29","o":362.7,"h":362.7,"l":348.835,"c":350.63,"a":350.097644,"v":3726564,"ch":-3.56},{"t":"2026-07-28","o":364.58,"h":366.77,"l":358.19,"c":363.59,"a":363.037967,"v":3626840,"ch":0.55},{"t":"2026-07-27","o":359.86,"h":365.5,"l":356.06,"c":361.61,"a":361.060973,"v":3840186,"ch":2.23},{"t":"2026-07-24","o":350.24,"h":359.99,"l":350.2,"c":353.73,"a":353.192937,"v":2958914,"ch":1.36},{"t":"2026-07-23","o":340,"h":349.72,"l":338.6,"c":349,"a":348.470119,"v":3823554,"ch":2.29},{"t":"2026-07-22","o":340.71,"h":345.195,"l":340.365,"c":341.19,"a":340.671977,"v":4200133,"ch":0.14},{"t":"2026-07-21","o":345,"h":346.25,"l":340.01,"c":340.7,"a":340.182721,"v":3938607,"ch":-0.18},{"t":"2026-07-20","o":353.795,"h":357.095,"l":339.89,"c":341.3,"a":340.78181,"v":3887093,"ch":-2.16},{"t":"2026-07-17","o":346.99,"h":357.06,"l":343.02,"c":348.83,"a":348.300377,"v":5596251,"ch":0.9},{"t":"2026-07-16","o":353.215,"h":354.27,"l":336.53,"c":345.73,"a":345.205084,"v":6883636,"ch":-4.06},{"t":"2026-07-15","o":355.6,"h":360.63,"l":353.35,"c":360.35,"a":359.802886,"v":5429324,"ch":1.87},{"t":"2026-07-14","o":355.01,"h":359.2,"l":352.57,"c":353.73,"a":353.192937,"v":4416152,"ch":0.09},{"t":"2026-07-13","o":356.17,"h":358.7,"l":352.03,"c":353.42,"a":352.883408,"v":2668923,"ch":-1.63},{"t":"2026-07-10","o":356.81,"h":360.69,"l":353.75,"c":359.27,"a":358.724526,"v":2335067,"ch":0.06},{"t":"2026-07-09","o":361.59,"h":362.26,"l":357.87,"c":359.04,"a":358.494875,"v":3045485,"ch":0.85},{"t":"2026-07-08","o":360.12,"h":363.01,"l":354.25,"c":356.03,"a":355.489445,"v":4214899,"ch":-2.98},{"t":"2026-07-07","o":377.4,"h":377.9,"l":363.63,"c":366.98,"a":366.42282,"v":4263065,"ch":-3.09},{"t":"2026-07-06","o":377.17,"h":380.29,"l":373.835,"c":378.68,"a":378.105056,"v":4065424,"ch":0.43},{"t":"2026-07-02","o":379.79,"h":382.97,"l":374.37,"c":377.52,"a":376.477531,"v":3275341,"ch":0.69},{"t":"2026-07-01","o":375.03,"h":376.69,"l":371.38,"c":374.94,"a":373.904655,"v":3951404,"ch":0.32},{"t":"2026-06-30","o":374.61,"h":376.82,"l":368.74,"c":373.73,"a":372.697997,"v":4887485,"ch":0.01},{"t":"2026-06-29","o":367.82,"h":376,"l":367.47,"c":373.71,"a":372.678052,"v":6071493,"ch":1.28},{"t":"2026-06-26","o":368.4,"h":371.44,"l":363.82,"c":369,"a":367.981058,"v":8361162.999999999,"ch":-0.64},{"t":"2026-06-25","o":367.645,"h":379.67,"l":366.51,"c":371.36,"a":370.334541,"v":7592286,"ch":1.5},{"t":"2026-06-24","o":356.84,"h":369.25,"l":355.657,"c":365.88,"a":364.869673,"v":6453721,"ch":2.64},{"t":"2026-06-23","o":349.28,"h":359.92,"l":347.768,"c":356.47,"a":355.485658,"v":4735236,"ch":0.38},{"t":"2026-06-22","o":357.64,"h":361.28,"l":354.54,"c":355.12,"a":354.139385,"v":5426729,"ch":-0.7},{"t":"2026-06-18","o":362.85,"h":364.7,"l":357.1,"c":357.64,"a":356.652427,"v":7763392,"ch":0.17},{"t":"2026-06-17","o":352.105,"h":362.33,"l":350,"c":357.03,"a":356.044111,"v":5029381,"ch":1.51},{"t":"2026-06-16","o":344.04,"h":352.88,"l":344.04,"c":351.73,"a":350.758746,"v":5210321,"ch":2.77},{"t":"2026-06-15","o":343.45,"h":348.9,"l":341.96,"c":342.26,"a":341.314897,"v":5252659,"ch":2.08},{"t":"2026-06-12","o":334.56,"h":336.86,"l":328.47,"c":335.3,"a":334.374116,"v":4377475,"ch":0.76},{"t":"2026-06-11","o":320.56,"h":332.92,"l":319.76,"c":332.76,"a":331.84113,"v":4451191,"ch":4.41},{"t":"2026-06-10","o":329.49,"h":330.57,"l":318.25,"c":318.71,"a":317.829927,"v":3777766,"ch":-3.55},{"t":"2026-06-09","o":324.65,"h":331.31,"l":320.02,"c":330.44,"a":329.527536,"v":4825257,"ch":2.61},{"t":"2026-06-08","o":329.57,"h":332.015,"l":321.04,"c":322.04,"a":321.150731,"v":3152139,"ch":-1.82},{"t":"2026-06-05","o":326.9,"h":332.485,"l":322.53,"c":328,"a":327.094274,"v":3951484,"ch":0.11},{"t":"2026-06-04","o":316.67,"h":329.46,"l":316.25,"c":327.65,"a":326.74524,"v":4243356,"ch":4.13},{"t":"2026-06-03","o":313.44,"h":319.55,"l":311,"c":314.64,"a":313.771165,"v":4127049.0000000005,"ch":-0.97},{"t":"2026-06-02","o":323,"h":325.03,"l":316.66,"c":317.72,"a":316.84266,"v":4827568,"ch":-2.12},{"t":"2026-06-01","o":321.48,"h":326.4,"l":314.92,"c":324.6,"a":323.703662,"v":4633490,"ch":0.26},{"t":"2026-05-29","o":319.33,"h":325.92,"l":316.58,"c":323.76,"a":322.865982,"v":9347285,"ch":0.92},{"t":"2026-05-28","o":316.77,"h":322.32,"l":314.29,"c":320.82,"a":319.9341,"v":5025514,"ch":1.14},{"t":"2026-05-27","o":314.3,"h":320.48,"l":311.95,"c":317.21,"a":316.334069,"v":4789710,"ch":0.86},{"t":"2026-05-26","o":306.35,"h":314.98,"l":306.345,"c":314.49,"a":313.62158,"v":5088367,"ch":3.85},{"t":"2026-05-22","o":303.25,"h":306.3,"l":300.25,"c":302.84,"a":302.003749,"v":3504050,"ch":0.36},{"t":"2026-05-21","o":298.5,"h":302.88,"l":294.75,"c":301.76,"a":300.926732,"v":4928288,"ch":0.53},{"t":"2026-05-20","o":289,"h":300.45,"l":286.18,"c":300.17,"a":299.341122,"v":6098415,"ch":5.22},{"t":"2026-05-19","o":284.79,"h":287.42,"l":282.62,"c":285.28,"a":284.492239,"v":5239411,"ch":-0.25},{"t":"2026-05-18","o":283.39,"h":287.24,"l":282.04,"c":285.99,"a":285.200278,"v":4696219,"ch":1.58},{"t":"2026-05-15","o":287.49,"h":288.31,"l":281.31,"c":281.53,"a":280.752594,"v":5022486,"ch":-3.43},{"t":"2026-05-14","o":295.03,"h":297.85,"l":289.08,"c":291.54,"a":290.734953,"v":4686235,"ch":-1.08},{"t":"2026-05-13","o":295.97,"h":298.4,"l":291.31,"c":294.71,"a":293.896199,"v":4219931,"ch":-0.92},{"t":"2026-05-12","o":299.72,"h":300.91,"l":293.3,"c":297.45,"a":296.628633,"v":4393309,"ch":-1.1},{"t":"2026-05-11","o":296.03,"h":303.07,"l":292.85,"c":300.77,"a":299.939465,"v":4561956,"ch":1.22},{"t":"2026-05-08","o":304.45,"h":305.41,"l":296.83,"c":297.15,"a":296.329462,"v":3952214,"ch":-1.81},{"t":"2026-05-07","o":308.01,"h":310,"l":301.86,"c":302.63,"a":301.794329,"v":5477769,"ch":-1.05},{"t":"2026-05-06","o":300.43,"h":308.37,"l":299.86,"c":305.83,"a":304.985493,"v":9168303,"ch":6.68},{"t":"2026-05-05","o":282.48,"h":290.66,"l":281.61,"c":286.68,"a":285.888373,"v":6401124,"ch":2.2},{"t":"2026-05-04","o":286.4,"h":289.84,"l":279.41,"c":280.52,"a":279.745383,"v":6133142,"ch":-2.09},{"t":"2026-05-01","o":289.05,"h":291.76,"l":286.24,"c":286.51,"a":285.718842,"v":3782915,"ch":-1.18},{"t":"2026-04-30","o":285.01,"h":291.57,"l":284.83,"c":289.93,"a":289.129399,"v":7603441,"ch":2.24},{"t":"2026-04-29","o":287.21,"h":289.94,"l":279.59,"c":283.57,"a":282.786961,"v":9819435,"ch":-1.95},{"t":"2026-04-28","o":283.37,"h":289.41,"l":280.55,"c":289.2,"a":288.401414,"v":8417195,"ch":1.63},{"t":"2026-04-27","o":282.81,"h":284.87,"l":280.1,"c":284.56,"a":283.774227,"v":5213319,"ch":-0.01},{"t":"2026-04-24","o":280.61,"h":286.13,"l":277.18,"c":284.6,"a":283.814117,"v":9672326,"ch":0.8},{"t":"2026-04-23","o":276.49,"h":282.94,"l":273.36,"c":282.34,"a":281.560357,"v":8591060,"ch":2.19},{"t":"2026-04-22","o":286.65,"h":287.8,"l":268.91,"c":276.29,"a":275.527064,"v":12777736,"ch":-3.64},{"t":"2026-04-21","o":293.575,"h":304.3,"l":284.21,"c":286.73,"a":285.938235,"v":12891514,"ch":-5.56},{"t":"2026-04-20","o":303.88,"h":305.47,"l":298.407,"c":303.6,"a":302.761651,"v":5315238,"ch":-0.17},{"t":"2026-04-17","o":310.13,"h":314,"l":303.85,"c":304.13,"a":303.290187,"v":7733130,"ch":1.96},{"t":"2026-04-16","o":313.57,"h":313.95,"l":297.86,"c":298.29,"a":297.466314,"v":7373302,"ch":-4.98},{"t":"2026-04-15","o":316.44,"h":318.58,"l":311.4,"c":313.93,"a":313.063126,"v":3993675,"ch":-1.28},{"t":"2026-04-14","o":315.01,"h":319.14,"l":313.02,"c":318,"a":317.121887,"v":3530123,"ch":1.96},{"t":"2026-04-13","o":306.43,"h":312.15,"l":304.32,"c":311.9,"a":311.038732,"v":3811524,"ch":1.15},{"t":"2026-04-10","o":313.075,"h":313.47,"l":306.42,"c":308.35,"a":307.498534,"v":3685075,"ch":-1.49},{"t":"2026-04-09","o":306,"h":315.05,"l":304.15,"c":313.02,"a":312.155639,"v":5470846,"ch":1.61},{"t":"2026-04-08","o":309.92,"h":313.13,"l":305.3,"c":308.06,"a":307.209335,"v":6432947,"ch":6.74},{"t":"2026-04-07","o":285.5,"h":290.1,"l":283.115,"c":288.6,"a":287.803071,"v":5280523,"ch":-0.03},{"t":"2026-04-06","o":280.55,"h":288.79,"l":278.57,"c":288.69,"a":287.892823,"v":5062783,"ch":2.68},{"t":"2026-04-02","o":284.89,"h":289.105,"l":279.31,"c":281.16,"a":280.383616,"v":5322867,"ch":-3.94},{"t":"2026-04-01","o":290.21,"h":295.5,"l":289.99,"c":292.68,"a":291.871805,"v":5242540,"ch":3.14},{"t":"2026-03-31","o":277.93,"h":286.49,"l":275.8,"c":283.77,"a":282.986409,"v":7828813,"ch":3.85},{"t":"2026-03-30","o":284.07,"h":284.71,"l":270.79,"c":273.25,"a":272.495458,"v":8598559,"ch":-3.38},{"t":"2026-03-27","o":282.99,"h":284.97,"l":280.97,"c":282.81,"a":282.029059,"v":4161672.0000000005,"ch":-0.85},{"t":"2026-03-26","o":291.58,"h":294.02,"l":282.68,"c":285.24,"a":284.452349,"v":5890836,"ch":-3.82},{"t":"2026-03-25","o":295.1,"h":297.87,"l":293.09,"c":296.56,"a":295.741091,"v":4456642,"ch":2.04},{"t":"2026-03-24","o":287.71,"h":292.52,"l":285.295,"c":290.63,"a":289.827466,"v":5028225,"ch":-0.31},{"t":"2026-03-23","o":296.8,"h":299.825,"l":290.17,"c":291.54,"a":290.734953,"v":6473762,"ch":1.66},{"t":"2026-03-20","o":290,"h":293.43,"l":282.29,"c":286.79,"a":285.998069,"v":10192382,"ch":-1.65},{"t":"2026-03-19","o":296.1,"h":296.24,"l":286.13,"c":291.61,"a":290.80476,"v":7128687,"ch":-3.11},{"t":"2026-03-18","o":302.82,"h":304.97,"l":300.18,"c":300.96,"a":300.128941,"v":3942421,"ch":-0.37},{"t":"2026-03-17","o":305.41,"h":306,"l":299.02,"c":302.09,"a":301.25582,"v":4787111,"ch":-0.63},{"t":"2026-03-16","o":303.77,"h":305.7,"l":300.15,"c":304,"a":303.160546,"v":6327212,"ch":1.44},{"t":"2026-03-13","o":307.37,"h":309.51,"l":299.05,"c":299.69,"a":298.862448,"v":5770617,"ch":-2.29},{"t":"2026-03-12","o":318.64,"h":318.64,"l":301.13,"c":306.7,"a":305.853091,"v":8007163,"ch":-5.67},{"t":"2026-03-11","o":324.23,"h":326.2,"l":321.188,"c":325.15,"a":324.252143,"v":3117510,"ch":-0.42},{"t":"2026-03-10","o":322.26,"h":331.88,"l":320.55,"c":326.52,"a":325.61836,"v":4146721.9999999995,"ch":1.43},{"t":"2026-03-09","o":319.89,"h":322,"l":310.12,"c":321.93,"a":321.041035,"v":5740130,"ch":-0.22},{"t":"2026-03-06","o":323.67,"h":324.538,"l":317.61,"c":323.11,"a":321.749075,"v":4676994,"ch":-1.19},{"t":"2026-03-05","o":336.58,"h":341.81,"l":320.79,"c":326.99,"a":325.612732,"v":4830739,"ch":-3.77},{"t":"2026-03-04","o":336.55,"h":340.25,"l":333.42,"c":339.81,"a":338.378735,"v":3920830,"ch":1.7},{"t":"2026-03-03","o":340.68,"h":341.13,"l":329.08,"c":334.14,"a":332.732617,"v":5891538,"ch":-3.36},{"t":"2026-03-02","o":341.45,"h":347.2,"l":335.33,"c":345.74,"a":344.283758,"v":3981183,"ch":1.02},{"t":"2026-02-27","o":340.62,"h":343.8,"l":337.67,"c":342.26,"a":340.818416,"v":7055121,"ch":0.42},{"t":"2026-02-26","o":342.61,"h":343.98,"l":334.81,"c":340.84,"a":339.404397,"v":4722408,"ch":-0.6},{"t":"2026-02-25","o":345.61,"h":348.48,"l":338.66,"c":342.89,"a":341.445762,"v":5030290,"ch":-0.8},{"t":"2026-02-24","o":337.98,"h":346.8,"l":330.72,"c":345.64,"a":344.184179,"v":6171867,"ch":1.96},{"t":"2026-02-23","o":342.15,"h":343.28,"l":337,"c":338.99,"a":337.562189,"v":5045137,"ch":-1.23},{"t":"2026-02-20","o":338.83,"h":344.3,"l":336.79,"c":343.22,"a":341.774372,"v":5035362,"ch":2.53},{"t":"2026-02-19","o":328.04,"h":335.88,"l":325.57,"c":334.74,"a":333.330089,"v":4456678,"ch":1.57},{"t":"2026-02-18","o":330.35,"h":331.79,"l":326.495,"c":329.58,"a":328.191823,"v":3988870,"ch":0.76},{"t":"2026-02-17","o":315,"h":330.4,"l":314.5,"c":327.08,"a":325.702353,"v":5863646,"ch":3.7},{"t":"2026-02-13","o":315.22,"h":326.68,"l":313.525,"c":315.41,"a":314.081507,"v":4393744,"ch":0.81},{"t":"2026-02-12","o":317.78,"h":324.88,"l":311.66,"c":312.89,"a":311.572121,"v":6163884,"ch":-0.27},{"t":"2026-02-11","o":319.45,"h":321.78,"l":312.76,"c":313.73,"a":312.408583,"v":5241143,"ch":-0.82},{"t":"2026-02-10","o":316.94,"h":320.07,"l":315.88,"c":316.33,"a":314.997632,"v":4610611,"ch":-0.13},{"t":"2026-02-09","o":321.04,"h":324.49,"l":316.39,"c":316.74,"a":315.405905,"v":4706435,"ch":-1.33},{"t":"2026-02-06","o":310.69,"h":323.18,"l":310.22,"c":321,"a":319.647962,"v":5800563,"ch":4.78},{"t":"2026-02-05","o":306.71,"h":309.23,"l":302.5,"c":306.37,"a":305.079583,"v":4461919,"ch":-0.64},{"t":"2026-02-04","o":310.01,"h":311.78,"l":302,"c":308.34,"a":307.041285,"v":6591905,"ch":-0.51},{"t":"2026-02-03","o":309.885,"h":312.43,"l":305.007,"c":309.93,"a":308.624588,"v":4588112,"ch":0.4},{"t":"2026-02-02","o":305.6,"h":309.66,"l":301.02,"c":308.71,"a":307.409727,"v":6727200,"ch":0.63},{"t":"2026-01-30","o":297,"h":307.6,"l":296.38,"c":306.79,"a":305.497814,"v":7427797,"ch":2.65},{"t":"2026-01-29","o":293.3,"h":299.19,"l":290.33,"c":298.86,"a":297.601214,"v":6149874,"ch":2.18},{"t":"2026-01-28","o":297,"h":298.27,"l":291.15,"c":292.48,"a":291.248087,"v":7541250,"ch":-1.68},{"t":"2026-01-27","o":295.51,"h":300.63,"l":294.6,"c":297.47,"a":296.217069,"v":7452194,"ch":0.82},{"t":"2026-01-26","o":293,"h":298.73,"l":290.44,"c":295.06,"a":293.81722,"v":7844821,"ch":0.4},{"t":"2026-01-23","o":297,"h":299.11,"l":290.07,"c":293.87,"a":292.632232,"v":7780195,"ch":-0.38},{"t":"2026-01-22","o":305.87,"h":310,"l":294.84,"c":295,"a":293.757473,"v":13938959,"ch":-7.38},{"t":"2026-01-21","o":313.06,"h":320.33,"l":310.66,"c":318.5,"a":317.158492,"v":9783856,"ch":1.97},{"t":"2026-01-20","o":321.75,"h":323.88,"l":309.66,"c":312.34,"a":311.024437,"v":10372231,"ch":-3.93},{"t":"2026-01-16","o":321.72,"h":325.55,"l":318.7,"c":325.12,"a":323.750608,"v":4109714.9999999995,"ch":1.62},{"t":"2026-01-15","o":320.59,"h":324.45,"l":317.95,"c":319.94,"a":318.592426,"v":4044898,"ch":0.33},{"t":"2026-01-14","o":324.82,"h":326.3,"l":316.36,"c":318.88,"a":317.536891,"v":3923648,"ch":-2.55},{"t":"2026-01-13","o":325.55,"h":328.09,"l":325,"c":327.23,"a":325.851721,"v":2783918,"ch":0.94},{"t":"2026-01-12","o":320.2,"h":324.542,"l":319.409,"c":324.17,"a":322.80461,"v":4125283.9999999995,"ch":0.8},{"t":"2026-01-09","o":317.105,"h":322.3,"l":315.19,"c":321.59,"a":320.235477,"v":3508038,"ch":2.27},{"t":"2026-01-08","o":330.15,"h":330.15,"l":310.274,"c":314.44,"a":313.115592,"v":5771678,"ch":-2.84},{"t":"2026-01-07","o":328.42,"h":330.26,"l":322.95,"c":323.64,"a":322.276842,"v":4656839,"ch":-1.19},{"t":"2026-01-06","o":325.92,"h":332.79,"l":321.46,"c":327.54,"a":326.160416,"v":4324700,"ch":0.99},{"t":"2026-01-05","o":323.82,"h":329.43,"l":323.42,"c":324.32,"a":322.953978,"v":5628233,"ch":1.11},{"t":"2026-01-02","o":309.75,"h":320.98,"l":308.66,"c":320.75,"a":319.399015,"v":4340116,"ch":4.13},{"t":"2025-12-31","o":312.14,"h":313.36,"l":307.87,"c":308.03,"a":306.732591,"v":2555712,"ch":-1.21},{"t":"2025-12-30","o":311.94,"h":312.93,"l":310.56,"c":311.79,"a":310.476754,"v":3155121,"ch":0.07},{"t":"2025-12-29","o":313.34,"h":314,"l":311.25,"c":311.58,"a":310.267638,"v":2773193,"ch":-1.02},{"t":"2025-12-26","o":316.6,"h":318.065,"l":314.54,"c":315.14,"a":313.45416,"v":1882335,"ch":-0.51},{"t":"2025-12-24","o":315.99,"h":317.16,"l":315.12,"c":316.75,"a":315.055547,"v":878482,"ch":0.39},{"t":"2025-12-23","o":315,"h":317.746,"l":314.165,"c":315.53,"a":313.842074,"v":2724952,"ch":0.25},{"t":"2025-12-22","o":309.65,"h":316.4,"l":305.93,"c":314.73,"a":313.046353,"v":6959935,"ch":2.45},{"t":"2025-12-19","o":304.23,"h":308.427,"l":303.64,"c":307.21,"a":305.566582,"v":8856416,"ch":1.83},{"t":"2025-12-18","o":296,"h":302.31,"l":295.42,"c":301.69,"a":300.076111,"v":4495485,"ch":3.25},{"t":"2025-12-17","o":299.12,"h":301.23,"l":291.62,"c":292.18,"a":290.616985,"v":3802530,"ch":-2.19},{"t":"2025-12-16","o":297.66,"h":301.4,"l":296.86,"c":298.73,"a":297.131945,"v":5271252,"ch":-0.75},{"t":"2025-12-15","o":300,"h":308.06,"l":299.91,"c":300.98,"a":299.369909,"v":6808632,"ch":0.39},{"t":"2025-12-12","o":290.93,"h":304.01,"l":290.696,"c":299.81,"a":298.206168,"v":9381869,"ch":3.95},{"t":"2025-12-11","o":282.08,"h":289.36,"l":279.64,"c":288.42,"a":286.877099,"v":5971450,"ch":1.7},{"t":"2025-12-10","o":285.45,"h":285.88,"l":281.31,"c":283.6,"a":282.082883,"v":5807431,"ch":-0.6},{"t":"2025-12-09","o":287.2,"h":290.45,"l":284.77,"c":285.31,"a":283.783736,"v":3553394,"ch":-0.65},{"t":"2025-12-08","o":285,"h":288.84,"l":283.3,"c":287.19,"a":285.653679,"v":4333230,"ch":1.14},{"t":"2025-12-05","o":291.67,"h":293.28,"l":282.15,"c":283.94,"a":282.421064,"v":5220332,"ch":-2.71},{"t":"2025-12-04","o":288.85,"h":294.535,"l":287.66,"c":291.86,"a":290.298696,"v":4195268,"ch":1.17},{"t":"2025-12-03","o":288.04,"h":289.35,"l":284.5,"c":288.49,"a":286.946724,"v":4059464,"ch":-0.29},{"t":"2025-12-02","o":290.8,"h":292,"l":288.46,"c":289.32,"a":287.772284,"v":4255794,"ch":0.3},{"t":"2025-12-01","o":295.75,"h":296.4,"l":288.03,"c":288.45,"a":286.906938,"v":3756306,"ch":-3.35},{"t":"2025-11-28","o":297.01,"h":298.68,"l":295.26,"c":298.45,"a":296.853443,"v":1376364,"ch":0.62},{"t":"2025-11-26","o":295.21,"h":298.61,"l":293.46,"c":296.62,"a":295.033233,"v":4113717.0000000005,"ch":1.08},{"t":"2025-11-25","o":294.49,"h":295.98,"l":286.21,"c":293.44,"a":291.870244,"v":4693125,"ch":-0.21},{"t":"2025-11-24","o":289.48,"h":294.82,"l":287.37,"c":294.05,"a":292.476981,"v":11909236,"ch":2.3},{"t":"2025-11-21","o":290.62,"h":291.71,"l":284.04,"c":287.44,"a":285.902341,"v":5604065,"ch":-1.09},{"t":"2025-11-20","o":305.4,"h":307.081,"l":290.48,"c":290.62,"a":289.06533,"v":3733892,"ch":-3.39},{"t":"2025-11-19","o":295.86,"h":301.67,"l":295.5,"c":300.82,"a":299.210765,"v":2952617,"ch":1.62},{"t":"2025-11-18","o":295.83,"h":301.08,"l":293.75,"c":296.01,"a":294.426496,"v":4053989.9999999995,"ch":-1.37},{"t":"2025-11-17","o":306.82,"h":308.82,"l":298.55,"c":300.13,"a":298.524456,"v":3076580,"ch":-1.54},{"t":"2025-11-14","o":300.97,"h":306.8,"l":296.25,"c":304.82,"a":303.189367,"v":2803395,"ch":0.21},{"t":"2025-11-13","o":309.98,"h":311.38,"l":302.58,"c":304.17,"a":302.542844,"v":4153317.9999999995,"ch":-1.57},{"t":"2025-11-12","o":310.78,"h":312.45,"l":302,"c":309.02,"a":307.366899,"v":3884528,"ch":-0.55},{"t":"2025-11-11","o":310.5,"h":312.72,"l":307.05,"c":310.72,"a":309.057805,"v":2682215,"ch":-0.39},{"t":"2025-11-10","o":309.935,"h":313.76,"l":308.92,"c":311.94,"a":310.271278,"v":3716420,"ch":1.52},{"t":"2025-11-07","o":304.03,"h":308.92,"l":297.7,"c":307.27,"a":305.626261,"v":4766822,"ch":0.66},{"t":"2025-11-06","o":303.73,"h":308.025,"l":301.44,"c":305.27,"a":303.63696,"v":3467788,"ch":0.05},{"t":"2025-11-05","o":303.45,"h":308.54,"l":302.5,"c":305.11,"a":303.477816,"v":4711115,"ch":0.3},{"t":"2025-11-04","o":305.82,"h":309.23,"l":303.07,"c":304.2,"a":302.572684,"v":3938190,"ch":-1.43},{"t":"2025-11-03","o":309.1,"h":311.69,"l":306.28,"c":308.62,"a":306.969039,"v":3297625,"ch":-0.11},{"t":"2025-10-31","o":311.74,"h":314.92,"l":307.184,"c":308.95,"a":307.297273,"v":4024146,"ch":-0.58},{"t":"2025-10-30","o":310.41,"h":314.84,"l":308.5,"c":310.75,"a":309.087644,"v":3781975,"ch":-1.12},{"t":"2025-10-29","o":310,"h":315.12,"l":309.02,"c":314.28,"a":312.598761,"v":3596846,"ch":1.45},{"t":"2025-10-28","o":312.1,"h":316.67,"l":309.45,"c":309.79,"a":308.13278,"v":3058121,"ch":-0.97}]}