{"status":200,"data":[{"t":"2026-10-26","o":287.01,"h":304.47,"l":284.571,"c":301.13,"v":19294299,"a":301.13,"ch":5.42},{"t":"2026-10-19","o":313.21,"h":315.34,"l":278.37,"c":285.64,"v":34647009,"a":285.64,"ch":-8.98},{"t":"2026-10-12","o":307.78,"h":321.17,"l":304.09,"c":313.83,"v":18270233,"a":313.83,"ch":1.83},{"t":"2026-10-05","o":309.125,"h":310.85,"l":296.61,"c":308.2,"v":22192494,"a":308.2,"ch":-0.29},{"t":"2026-09-28","o":321.46,"h":324.08,"l":308.19,"c":309.56,"v":19699614,"a":309.09,"ch":-5.36},{"t":"2026-09-21","o":317.54,"h":329.17,"l":313.81,"c":327.09,"v":19574904,"a":326.593384,"ch":4.08},{"t":"2026-09-14","o":315.2,"h":320.36,"l":306.8,"c":314.27,"v":32727407,"a":313.792849,"ch":-2.9},{"t":"2026-09-08","o":338.11,"h":342.73,"l":321.16,"c":323.66,"v":14077882,"a":323.168592,"ch":-3.99},{"t":"2026-08-31","o":338.83,"h":339.75,"l":329.31,"c":337.12,"v":15362417,"a":336.608156,"ch":-1.59},{"t":"2026-08-24","o":346.59,"h":356.39,"l":339.6,"c":342.58,"v":16473791,"a":342.059866,"ch":-1.66},{"t":"2026-08-17","o":367.87,"h":375.58,"l":343.56,"c":348.37,"v":24971954,"a":347.841075,"ch":-5.43},{"t":"2026-08-10","o":371.52,"h":372.557,"l":359.55,"c":368.38,"v":13263934,"a":367.820695,"ch":-0.46},{"t":"2026-08-03","o":363.79,"h":388.84,"l":360.965,"c":370.08,"v":16796547,"a":369.518113,"ch":2.78},{"t":"2026-07-27","o":359.86,"h":366.77,"l":347.66,"c":360.07,"v":17532764,"a":359.523311,"ch":1.79},{"t":"2026-07-20","o":353.795,"h":359.99,"l":338.6,"c":353.73,"v":18808301,"a":353.192937,"ch":1.4},{"t":"2026-07-13","o":356.17,"h":360.63,"l":336.53,"c":348.83,"v":24994286,"a":348.300377,"ch":-2.91},{"t":"2026-07-06","o":377.17,"h":380.29,"l":353.75,"c":359.27,"v":17923940,"a":358.724526,"ch":-4.72},{"t":"2026-06-29","o":367.82,"h":382.97,"l":367.47,"c":377.52,"v":18185723,"a":376.477531,"ch":2.31},{"t":"2026-06-22","o":357.64,"h":379.67,"l":347.768,"c":369,"v":32569135,"a":367.981058,"ch":3.18},{"t":"2026-06-15","o":343.45,"h":364.7,"l":341.96,"c":357.64,"v":23255753,"a":356.652427,"ch":6.66},{"t":"2026-06-08","o":329.57,"h":336.86,"l":318.25,"c":335.3,"v":20583828,"a":334.374116,"ch":2.23},{"t":"2026-06-01","o":321.48,"h":332.485,"l":311,"c":328,"v":21782947,"a":327.094274,"ch":1.31},{"t":"2026-05-26","o":306.35,"h":325.92,"l":306.345,"c":323.76,"v":24250876,"a":322.865982,"ch":6.91},{"t":"2026-05-18","o":283.39,"h":306.3,"l":282.04,"c":302.84,"v":24466383,"a":302.003749,"ch":7.57},{"t":"2026-05-11","o":296.03,"h":303.07,"l":281.31,"c":281.53,"v":22883917,"a":280.752594,"ch":-5.26},{"t":"2026-05-04","o":286.4,"h":310,"l":279.41,"c":297.15,"v":31132552,"a":296.329462,"ch":3.71},{"t":"2026-04-27","o":282.81,"h":291.76,"l":279.59,"c":286.51,"v":34836305,"a":285.718842,"ch":0.67},{"t":"2026-04-20","o":303.88,"h":305.47,"l":268.91,"c":284.6,"v":49247874,"a":283.814117,"ch":-6.42},{"t":"2026-04-13","o":306.43,"h":319.14,"l":297.86,"c":304.13,"v":26441754,"a":303.290187,"ch":-1.37},{"t":"2026-04-06","o":280.55,"h":315.05,"l":278.57,"c":308.35,"v":25932174,"a":307.498534,"ch":9.67},{"t":"2026-03-30","o":284.07,"h":295.5,"l":270.79,"c":281.16,"v":26992779,"a":280.383616,"ch":-0.58},{"t":"2026-03-23","o":296.8,"h":299.825,"l":280.97,"c":282.81,"v":26011137,"a":282.029059,"ch":-1.39},{"t":"2026-03-16","o":303.77,"h":306,"l":282.29,"c":286.79,"v":32377813,"a":285.998069,"ch":-4.3},{"t":"2026-03-09","o":319.89,"h":331.88,"l":299.05,"c":299.69,"v":26782142,"a":298.862448,"ch":-7.11},{"t":"2026-03-02","o":341.45,"h":347.2,"l":317.61,"c":323.11,"v":23301284,"a":321.749075,"ch":-5.6},{"t":"2026-02-23","o":342.15,"h":348.48,"l":330.72,"c":342.26,"v":28024823,"a":340.818416,"ch":-0.28},{"t":"2026-02-17","o":315,"h":344.3,"l":314.5,"c":343.22,"v":19344556,"a":341.774372,"ch":8.82},{"t":"2026-02-09","o":321.04,"h":326.68,"l":311.66,"c":315.41,"v":25115817,"a":314.081507,"ch":-1.74},{"t":"2026-02-02","o":305.6,"h":323.18,"l":301.02,"c":321,"v":28169699,"a":319.647962,"ch":4.63},{"t":"2026-01-26","o":293,"h":307.6,"l":290.33,"c":306.79,"v":36415936,"a":305.497814,"ch":4.4},{"t":"2026-01-20","o":321.75,"h":323.88,"l":290.07,"c":293.87,"v":41875241,"a":292.632232,"ch":-9.61},{"t":"2026-01-12","o":320.2,"h":328.09,"l":316.36,"c":325.12,"v":18987463,"a":323.750608,"ch":1.1},{"t":"2026-01-05","o":323.82,"h":332.79,"l":310.274,"c":321.59,"v":23889488,"a":320.235477,"ch":0.26},{"t":"2025-12-29","o":313.34,"h":320.98,"l":307.87,"c":320.75,"v":12824142,"a":319.399015,"ch":1.9},{"t":"2025-12-22","o":309.65,"h":318.065,"l":305.93,"c":315.14,"v":12445704,"a":313.45416,"ch":2.58},{"t":"2025-12-15","o":300,"h":308.427,"l":291.62,"c":307.21,"v":29234315,"a":305.566582,"ch":2.47},{"t":"2025-12-08","o":285,"h":304.01,"l":279.64,"c":299.81,"v":29047374,"a":298.206168,"ch":5.59},{"t":"2025-12-01","o":295.75,"h":296.4,"l":282.15,"c":283.94,"v":21487164,"a":282.421064,"ch":-4.86},{"t":"2025-11-24","o":289.48,"h":298.68,"l":286.21,"c":298.45,"v":22092442,"a":296.853443,"ch":3.83},{"t":"2025-11-17","o":306.82,"h":308.82,"l":284.04,"c":287.44,"v":19421144,"a":285.902341,"ch":-5.7},{"t":"2025-11-10","o":309.935,"h":313.76,"l":296.25,"c":304.82,"v":17239876,"a":303.189367,"ch":-0.8},{"t":"2025-11-03","o":309.1,"h":311.69,"l":297.7,"c":307.27,"v":20181540,"a":305.626261,"ch":-0.54}]}