{"status":200,"data":[{"t":"2026-10-28","o":771.43,"h":773.36,"l":769.24,"c":772.31,"v":29971376,"a":772.31,"ch":0.34},{"t":"2026-10-27","o":767.34,"h":771.14,"l":765.21,"c":769.66,"a":769.66,"v":28631659,"ch":0.56},{"t":"2026-10-26","o":762.25,"h":767.73,"l":761.63,"c":765.37,"a":765.37,"v":31737797,"ch":0.71},{"t":"2026-10-23","o":759.896,"h":763.47,"l":758.68,"c":759.97,"a":759.97,"v":33423223,"ch":-0.52},{"t":"2026-10-22","o":766.37,"h":767.71,"l":761.165,"c":763.96,"a":763.96,"v":54117128,"ch":-1.18},{"t":"2026-10-21","o":771.17,"h":774.44,"l":768.4,"c":773.09,"a":773.09,"v":31943809,"ch":0.53},{"t":"2026-10-20","o":765.86,"h":772.29,"l":764.25,"c":769.05,"a":769.05,"v":35048373,"ch":0.34},{"t":"2026-10-19","o":767.23,"h":770.46,"l":765.824,"c":766.48,"a":766.48,"v":38680064,"ch":0.42},{"t":"2026-10-16","o":773.24,"h":773.25,"l":760.64,"c":763.25,"a":763.25,"v":59554553,"ch":-1.11},{"t":"2026-10-15","o":766.25,"h":772.87,"l":764.43,"c":771.79,"a":771.79,"v":41465260,"ch":0.28},{"t":"2026-10-14","o":774.92,"h":776.35,"l":766.71,"c":769.6,"a":769.6,"v":54448672,"ch":-1.08},{"t":"2026-10-13","o":777.34,"h":778.75,"l":775.95,"c":778.01,"a":778.01,"v":25205815,"ch":-0.01},{"t":"2026-10-12","o":778.78,"h":779.397,"l":777.05,"c":778.1,"a":778.1,"v":18227937,"ch":-0.06},{"t":"2026-10-09","o":776.24,"h":779.42,"l":775.14,"c":778.57,"a":778.57,"v":21435185,"ch":0.6},{"t":"2026-10-08","o":774.86,"h":777.09,"l":770.435,"c":773.93,"a":773.93,"v":38430690,"ch":-0.42},{"t":"2026-10-07","o":775.77,"h":779.102,"l":773.61,"c":777.22,"a":777.22,"v":29838779,"ch":-0.24},{"t":"2026-10-06","o":778.15,"h":781.62,"l":777.96,"c":779.09,"a":779.09,"v":35222150,"ch":0.55},{"t":"2026-10-05","o":769.69,"h":776.605,"l":769.63,"c":774.83,"a":774.83,"v":42584491,"ch":0.67},{"t":"2026-10-02","o":770.58,"h":772.65,"l":767.145,"c":769.64,"a":769.64,"v":45459431,"ch":0.74},{"t":"2026-10-01","o":764.36,"h":765.65,"l":758.79,"c":763.99,"a":763.99,"v":46226989,"ch":0.18},{"t":"2026-09-30","o":766.45,"h":769.41,"l":762.18,"c":762.63,"a":762.63,"v":59922080,"ch":-0.21},{"t":"2026-09-29","o":766.83,"h":766.98,"l":762.35,"c":764.2,"a":764.2,"v":35518741,"ch":-0.18},{"t":"2026-09-28","o":768.35,"h":769.54,"l":763.715,"c":765.61,"a":765.61,"v":40784108,"ch":-0.74},{"t":"2026-09-25","o":768.78,"h":772.28,"l":766.29,"c":771.35,"a":771.35,"v":35014996,"ch":0.54},{"t":"2026-09-24","o":764.065,"h":768.95,"l":763.245,"c":767.18,"a":767.18,"v":41448307,"ch":-0.08},{"t":"2026-09-23","o":772.79,"h":773.05,"l":766.5,"c":767.81,"v":43595512,"a":767.81,"ch":-0.72},{"t":"2026-09-22","o":774.03,"h":775.14,"l":772.57,"c":773.38,"v":34802336,"a":773.38,"ch":-0.02},{"t":"2026-09-21","o":766.251,"h":774.89,"l":766.03,"c":773.5,"v":50484685,"a":773.5,"ch":1.55},{"t":"2026-09-18","o":761.31,"h":762,"l":757.971,"c":761.69,"v":65395148,"a":761.69,"div":1.888834,"ch":0.13},{"t":"2026-09-17","o":763.15,"h":763.57,"l":759.96,"c":762.6,"v":49652754,"a":760.714,"ch":1.13},{"t":"2026-09-16","o":759.5,"h":761.67,"l":749.6,"c":754.05,"v":59217653,"a":752.185,"ch":-0.44},{"t":"2026-09-15","o":760.117,"h":760.35,"l":756.15,"c":757.39,"v":46194964,"a":755.516,"ch":-0.46},{"t":"2026-09-14","o":759,"h":763.52,"l":757.93,"c":760.88,"v":43992428,"a":758.998,"ch":-0.45},{"t":"2026-09-11","o":764.72,"h":766.38,"l":763.6,"c":764.29,"v":45512741,"a":762.399,"ch":0.85},{"t":"2026-09-10","o":758.03,"h":760.11,"l":756.64,"c":757.83,"v":42740375,"a":755.955,"ch":-0.6},{"t":"2026-09-09","o":764.08,"h":764.47,"l":760.94,"c":762.4,"v":32812411,"a":760.514,"ch":-0.46},{"t":"2026-09-08","o":769.07,"h":769.7,"l":765.14,"c":765.96,"v":44746095,"a":764.065,"ch":-0.55},{"t":"2026-09-04","o":772.01,"h":772.87,"l":769,"c":770.19,"v":34054199,"a":768.285,"ch":-0.39},{"t":"2026-09-03","o":767.9,"h":774.03,"l":767.45,"c":773.17,"v":43531581,"a":771.257,"ch":1.05},{"t":"2026-09-02","o":762.45,"h":766.43,"l":761.73,"c":765.16,"v":29566216,"a":763.267,"ch":0.44},{"t":"2026-09-01","o":762.01,"h":764.67,"l":759.48,"c":761.78,"v":41126315,"a":759.896,"ch":-0.69},{"t":"2026-08-31","o":767.33,"h":767.995,"l":764.715,"c":767.05,"v":38810779,"a":765.153,"ch":-0.3},{"t":"2026-08-28","o":771.76,"h":775.3,"l":768.308,"c":769.35,"v":36744344,"a":767.447,"ch":-0.23},{"t":"2026-08-27","o":768.5,"h":772.355,"l":767.16,"c":771.1,"v":34557064,"a":769.193,"ch":0.66},{"t":"2026-08-26","o":764.73,"h":767.35,"l":763.93,"c":766.08,"v":28751592,"a":764.185,"ch":0.02},{"t":"2026-08-25","o":766.16,"h":766.78,"l":763.05,"c":765.91,"v":27422263,"a":764.015,"ch":0.32},{"t":"2026-08-24","o":764.78,"h":765.22,"l":762.08,"c":763.47,"v":32430886,"a":761.581,"ch":-0.29},{"t":"2026-08-21","o":766.05,"h":767.85,"l":764.17,"c":765.72,"v":39188673,"a":763.826,"ch":0.41},{"t":"2026-08-20","o":765.96,"h":768.15,"l":762.04,"c":762.6,"v":45520302,"a":760.714,"ch":-0.84},{"t":"2026-08-19","o":770.36,"h":772.47,"l":768.1,"c":769.06,"v":40306023,"a":767.158,"ch":0.21},{"t":"2026-08-18","o":768.7,"h":769.5,"l":766.92,"c":767.45,"v":43920908,"a":765.552,"ch":-0.68},{"t":"2026-08-17","o":776.18,"h":776.775,"l":772.51,"c":772.67,"v":34356577,"a":770.759,"ch":-0.47},{"t":"2026-08-14","o":778.54,"h":778.8,"l":775.43,"c":776.34,"v":31367913,"a":774.42,"ch":-0.2},{"t":"2026-08-13","o":774.87,"h":779.37,"l":774.111,"c":777.88,"v":35634483,"a":775.956,"ch":0.7},{"t":"2026-08-12","o":774.71,"h":774.9,"l":771.28,"c":772.49,"v":33179126,"a":770.579,"ch":0.25},{"t":"2026-08-11","o":774.53,"h":774.61,"l":769.2,"c":770.56,"v":36740555,"a":768.654,"ch":-0.32},{"t":"2026-08-10","o":772.6,"h":775.05,"l":771.62,"c":773.03,"v":39249478,"a":771.118,"ch":-0.03},{"t":"2026-08-07","o":771.02,"h":773.915,"l":769.61,"c":773.26,"v":43586333,"a":771.347,"ch":0.61},{"t":"2026-08-06","o":770.21,"h":771.82,"l":767.46,"c":768.56,"v":38416896,"a":766.659,"ch":-0.16},{"t":"2026-08-05","o":775.85,"h":776.85,"l":769.51,"c":769.79,"v":44689081,"a":767.886,"ch":-0.2},{"t":"2026-08-04","o":760.63,"h":773.41,"l":760.52,"c":771.33,"v":69154788,"a":769.422,"ch":1.8},{"t":"2026-08-03","o":749.44,"h":758.58,"l":748.8,"c":757.67,"v":59927538,"a":755.796,"ch":1.42},{"t":"2026-07-31","o":744.68,"h":748.895,"l":737.68,"c":747.03,"v":62445899,"a":745.182,"ch":0.72},{"t":"2026-07-30","o":736.05,"h":742.45,"l":734.59,"c":741.69,"v":66811268,"a":739.855,"ch":1.68},{"t":"2026-07-29","o":739.97,"h":742.68,"l":729.1,"c":729.46,"v":70697215,"a":727.656,"ch":-1.54},{"t":"2026-07-28","o":739.19,"h":742.79,"l":735.98,"c":740.86,"v":47322247,"a":739.027,"ch":0.24},{"t":"2026-07-27","o":744.91,"h":745.53,"l":735.87,"c":739.09,"v":41461194,"a":737.262,"ch":0.02},{"t":"2026-07-24","o":738.51,"h":743.72,"l":737.29,"c":738.93,"v":44781983,"a":737.102,"ch":0.1},{"t":"2026-07-23","o":739.37,"h":742.56,"l":735.21,"c":738.18,"v":55437332,"a":736.354,"ch":-1.23},{"t":"2026-07-22","o":746.62,"h":750.02,"l":746.37,"c":747.41,"v":32836200,"a":745.561,"ch":-0.12},{"t":"2026-07-21","o":746.29,"h":749.04,"l":744.18,"c":748.28,"v":34324262,"a":746.429,"ch":0.83},{"t":"2026-07-20","o":747.06,"h":748.73,"l":741.51,"c":742.09,"v":50422324,"a":740.254,"ch":-0.16},{"t":"2026-07-17","o":742.08,"h":747.29,"l":740.8,"c":743.29,"v":62650961,"a":741.451,"ch":-0.99},{"t":"2026-07-16","o":752.76,"h":754.57,"l":747.88,"c":750.72,"v":46409814,"a":748.863,"ch":-0.54},{"t":"2026-07-15","o":754.24,"h":755.58,"l":750.2,"c":754.81,"v":43844769,"a":752.943,"ch":0.4},{"t":"2026-07-14","o":750.91,"h":753.34,"l":748.66,"c":751.83,"v":35143138,"a":749.97,"ch":0.36},{"t":"2026-07-13","o":752.47,"h":753.911,"l":748,"c":749.17,"v":44013628,"a":747.317,"ch":-0.77},{"t":"2026-07-10","o":752.05,"h":755.42,"l":748.1,"c":754.95,"v":42191313,"a":753.083,"ch":0.43},{"t":"2026-07-09","o":747.35,"h":751.97,"l":745.59,"c":751.71,"v":41441718,"a":749.851,"ch":0.85},{"t":"2026-07-08","o":743.16,"h":746.15,"l":739.51,"c":745.4,"v":43767393,"a":743.556,"ch":-0.31},{"t":"2026-07-07","o":750.22,"h":750.96,"l":745.21,"c":747.71,"v":43721494,"a":745.86,"ch":-0.48},{"t":"2026-07-06","o":748.74,"h":752.41,"l":747.41,"c":751.28,"v":50673310,"a":749.422,"ch":0.87},{"t":"2026-07-02","o":747.4,"h":751.31,"l":740.03,"c":744.78,"v":57505953,"a":742.938,"ch":-0.13},{"t":"2026-07-01","o":745,"h":749.435,"l":742.375,"c":745.76,"v":47100878,"a":743.915,"ch":-0.14},{"t":"2026-06-30","o":741.29,"h":748.02,"l":740.89,"c":746.77,"v":55626035,"a":744.923,"ch":0.78},{"t":"2026-06-29","o":736.525,"h":741.56,"l":732.09,"c":741,"v":58035228,"a":739.167,"ch":1.65},{"t":"2026-06-26","o":728.945,"h":736.53,"l":716.58,"c":728.99,"v":71033969,"a":727.187,"ch":-0.72},{"t":"2026-06-25","o":738.91,"h":739.37,"l":729.6,"c":734.3,"v":54128065,"a":732.484,"ch":0.14},{"t":"2026-06-24","o":735.17,"h":739.945,"l":730.84,"c":733.24,"v":57439507,"a":731.426,"ch":-0.05},{"t":"2026-06-23","o":733.81,"h":739.63,"l":732.3,"c":733.58,"v":66846780,"a":731.765,"ch":-1.45},{"t":"2026-06-22","o":747.7,"h":750.18,"l":743.13,"c":744.39,"v":46628074,"a":742.549,"ch":-0.31},{"t":"2026-06-18","o":747.76,"h":748.23,"l":743.86,"c":746.74,"v":80875657,"a":744.893,"div":1.903516,"ch":1.04},{"t":"2026-06-17","o":751.29,"h":752.15,"l":739.22,"c":740.96,"v":85945227,"a":737.248,"ch":-1.25},{"t":"2026-06-16","o":754.55,"h":755.44,"l":749.88,"c":750.33,"v":67093142,"a":746.571,"ch":-0.6},{"t":"2026-06-15","o":751.85,"h":756.68,"l":751.76,"c":754.83,"v":60176425,"a":751.048,"ch":1.76},{"t":"2026-06-12","o":740.71,"h":744.44,"l":735.03,"c":741.75,"v":57079533,"a":738.034,"ch":0.54},{"t":"2026-06-11","o":728.76,"h":740,"l":724.405,"c":737.76,"v":86330522,"a":734.064,"ch":1.7},{"t":"2026-06-10","o":733.39,"h":738.38,"l":725.33,"c":725.43,"v":60341349,"a":721.796,"ch":-1.58},{"t":"2026-06-09","o":743.63,"h":746.9,"l":722.59,"c":737.05,"v":87683517,"a":733.357,"ch":-0.29},{"t":"2026-06-08","o":743.36,"h":745.34,"l":738.19,"c":739.22,"v":49319144,"a":735.517,"ch":0.23},{"t":"2026-06-05","o":752.31,"h":752.82,"l":735.525,"c":737.55,"v":93989416,"a":733.855,"ch":-2.58},{"t":"2026-06-04","o":752.1,"h":758.31,"l":751.47,"c":757.09,"v":49923036,"a":753.297,"ch":0.38},{"t":"2026-06-03","o":758.15,"h":758.8,"l":753.57,"c":754.24,"v":51402518,"a":750.461,"ch":-0.7},{"t":"2026-06-02","o":757.03,"h":760.4,"l":756.75,"c":759.57,"v":31581852,"a":755.765,"ch":0.14},{"t":"2026-06-01","o":755.36,"h":760.28,"l":754.69,"c":758.54,"v":43634933,"a":754.74,"ch":0.27},{"t":"2026-05-29","o":755.9,"h":758.08,"l":754.69,"c":756.48,"v":55075739,"a":752.69,"ch":0.25},{"t":"2026-05-28","o":750.25,"h":755.15,"l":749.23,"c":754.6,"v":41562563,"a":750.819,"ch":0.55},{"t":"2026-05-27","o":750.88,"h":751.38,"l":748.22,"c":750.46,"v":42106285,"a":746.7,"ch":-0.02},{"t":"2026-05-26","o":750.01,"h":752.13,"l":748.37,"c":750.59,"v":41123621,"a":746.83,"ch":0.66},{"t":"2026-05-22","o":746.24,"h":748.94,"l":744.48,"c":745.64,"v":41762006,"a":741.904,"ch":0.39},{"t":"2026-05-21","o":738.64,"h":744.87,"l":737.03,"c":742.72,"v":43332225,"a":738.999,"ch":0.2},{"t":"2026-05-20","o":735.71,"h":741.87,"l":733.89,"c":741.25,"v":43381500,"a":737.536,"ch":1.02},{"t":"2026-05-19","o":734.78,"h":737.65,"l":731.53,"c":733.73,"v":54255913,"a":730.054,"ch":-0.67},{"t":"2026-05-18","o":739.83,"h":741.415,"l":733.39,"c":738.65,"v":47843865,"a":734.949,"ch":-0.07},{"t":"2026-05-15","o":741.79,"h":743.46,"l":737.96,"c":739.17,"v":60410771,"a":735.467,"ch":-1.2},{"t":"2026-05-14","o":743.65,"h":749.53,"l":743.56,"c":748.17,"v":45307603,"a":744.422,"ch":0.79},{"t":"2026-05-13","o":738.47,"h":743.91,"l":735.47,"c":742.31,"v":44200203,"a":738.591,"ch":0.56},{"t":"2026-05-12","o":736.89,"h":738.84,"l":731.83,"c":738.18,"v":54185273,"a":734.482,"ch":-0.15},{"t":"2026-05-11","o":736.45,"h":740.79,"l":736.45,"c":739.3,"v":44023951,"a":735.596,"ch":0.23},{"t":"2026-05-08","o":734.93,"h":738.08,"l":734.57,"c":737.62,"v":47227085,"a":733.925,"ch":0.83},{"t":"2026-05-07","o":735.05,"h":736.13,"l":729.75,"c":731.58,"v":51724642,"a":727.915,"ch":-0.31},{"t":"2026-05-06","o":728.16,"h":734.59,"l":727.82,"c":733.83,"v":53288940,"a":730.154,"ch":1.39},{"t":"2026-05-05","o":721.77,"h":725.04,"l":721.49,"c":723.77,"v":36933226,"a":720.144,"ch":0.8},{"t":"2026-05-04","o":720.07,"h":722.12,"l":714.99,"c":718.01,"v":51950558,"a":714.413,"ch":-0.37},{"t":"2026-05-01","o":721.25,"h":724.87,"l":720.47,"c":720.65,"v":43049849,"a":717.04,"ch":0.28},{"t":"2026-04-30","o":714.63,"h":719.79,"l":710.445,"c":718.66,"v":67240949,"a":715.06,"ch":1},{"t":"2026-04-29","o":711,"h":712.2,"l":708.37,"c":711.58,"v":41859227,"a":708.015,"ch":-0.02},{"t":"2026-04-28","o":711.815,"h":712.88,"l":709.25,"c":711.69,"v":43117436,"a":708.124,"ch":-0.49},{"t":"2026-04-27","o":713.17,"h":715.63,"l":712.295,"c":715.17,"v":33135943,"a":711.587,"ch":0.17},{"t":"2026-04-24","o":710.75,"h":714.47,"l":709.01,"c":713.94,"v":45181957,"a":710.363,"ch":0.77},{"t":"2026-04-23","o":709.5,"h":712.36,"l":702.28,"c":708.45,"v":56173990,"a":704.901,"ch":-0.39},{"t":"2026-04-22","o":709.15,"h":711.45,"l":708.22,"c":711.21,"v":42518498,"a":707.647,"ch":1.01},{"t":"2026-04-21","o":710.28,"h":711.275,"l":702.64,"c":704.08,"v":58941384,"a":700.553,"ch":-0.65},{"t":"2026-04-20","o":708.78,"h":709.91,"l":706.14,"c":708.72,"v":43546812,"a":705.169,"ch":-0.2},{"t":"2026-04-17","o":706.14,"h":712.39,"l":705.76,"c":710.14,"v":70661926,"a":706.582,"ch":1.21},{"t":"2026-04-16","o":701.06,"h":702.78,"l":698.53,"c":701.66,"v":49972363,"a":698.145,"ch":0.25},{"t":"2026-04-15","o":695.26,"h":700.28,"l":694.2,"c":699.94,"v":58240384,"a":696.433,"ch":0.79},{"t":"2026-04-14","o":687.69,"h":694.58,"l":687.66,"c":694.46,"v":63480529,"a":690.981,"ch":1.22},{"t":"2026-04-13","o":677.41,"h":686.3,"l":676.58,"c":686.1,"v":54185819,"a":682.663,"ch":0.98},{"t":"2026-04-10","o":681.32,"h":682.03,"l":678.45,"c":679.46,"v":42253456,"a":676.056,"ch":-0.07},{"t":"2026-04-09","o":674.84,"h":681.16,"l":673.77,"c":679.91,"v":57134445,"a":676.504,"ch":0.58},{"t":"2026-04-08","o":676.39,"h":677.08,"l":671.46,"c":676.01,"v":93606114,"a":672.623,"ch":2.55},{"t":"2026-04-07","o":656.65,"h":659.61,"l":651.06,"c":659.22,"v":69980362,"a":655.917,"ch":0.04},{"t":"2026-04-06","o":655.86,"h":659.72,"l":655.52,"c":658.93,"v":39105758,"a":655.629,"ch":0.47},{"t":"2026-04-02","o":646.42,"h":658.2,"l":645.11,"c":655.83,"v":68358713,"a":652.544,"ch":0.09},{"t":"2026-04-01","o":653.9,"h":658.52,"l":653,"c":655.24,"v":97841472,"a":651.957,"ch":0.75},{"t":"2026-03-31","o":638.94,"h":651.54,"l":637.98,"c":650.34,"v":152534102,"a":647.082,"ch":2.91},{"t":"2026-03-30","o":640.11,"h":640.37,"l":629.28,"c":631.97,"v":99275851,"a":628.804,"ch":-0.33},{"t":"2026-03-27","o":642.5,"h":642.66,"l":633.105,"c":634.09,"v":103649368,"a":630.913,"ch":-1.71},{"t":"2026-03-26","o":652.06,"h":654.85,"l":644.82,"c":645.09,"v":96494375,"a":641.858,"ch":-1.79},{"t":"2026-03-25","o":658.67,"h":660.89,"l":654.24,"c":656.82,"v":90653787,"a":653.529,"ch":0.56},{"t":"2026-03-24","o":651.32,"h":657.03,"l":649.88,"c":653.18,"v":96457478,"a":649.908,"ch":-0.34},{"t":"2026-03-23","o":658.07,"h":662.615,"l":653.94,"c":655.38,"v":134802732,"a":652.097,"ch":1.05},{"t":"2026-03-20","o":656.51,"h":656.69,"l":644.72,"c":648.57,"v":163617522,"a":645.321,"div":1.796999,"ch":-1.43},{"t":"2026-03-19","o":656.97,"h":662.98,"l":655.17,"c":659.8,"v":111272539,"a":654.68,"ch":-0.25},{"t":"2026-03-18","o":668.36,"h":669.72,"l":661.19,"c":661.43,"v":82062576,"a":656.298,"ch":-1.4},{"t":"2026-03-17","o":672.39,"h":674.44,"l":669.7,"c":670.79,"v":87128044,"a":665.585,"ch":0.26},{"t":"2026-03-16","o":668.38,"h":672.07,"l":667.12,"c":669.03,"v":82023130,"a":663.839,"ch":1.02},{"t":"2026-03-13","o":669.27,"h":672.335,"l":661.36,"c":662.29,"v":97200242,"a":657.151,"ch":-0.57},{"t":"2026-03-12","o":671.16,"h":671.65,"l":665.87,"c":666.06,"v":108882246,"a":660.892,"ch":-1.52},{"t":"2026-03-11","o":677.58,"h":680.08,"l":673.34,"c":676.33,"v":68441672,"a":671.082,"ch":-0.13},{"t":"2026-03-10","o":677.72,"h":683.36,"l":674.76,"c":677.18,"v":81505315,"a":671.926,"ch":-0.16},{"t":"2026-03-09","o":666.39,"h":679.92,"l":662.39,"c":678.27,"v":102667711,"a":673.007,"ch":0.88},{"t":"2026-03-06","o":673.41,"h":676.11,"l":669.76,"c":672.38,"v":100686951,"a":667.163,"ch":-1.31},{"t":"2026-03-05","o":682.08,"h":685.53,"l":675.61,"c":681.31,"v":106606464,"a":676.024,"ch":-0.56},{"t":"2026-03-04","o":681.63,"h":687.09,"l":679.62,"c":685.13,"v":79182244,"a":679.814,"ch":0.71},{"t":"2026-03-03","o":675.06,"h":682.61,"l":669.66,"c":680.33,"v":105003113,"a":675.051,"ch":-0.88},{"t":"2026-03-02","o":678.7,"h":688.62,"l":678.02,"c":686.38,"v":87477198,"a":681.054,"ch":0.06},{"t":"2026-02-27","o":683.09,"h":686.86,"l":681.64,"c":685.99,"v":83308868,"a":680.667,"ch":-0.48},{"t":"2026-02-26","o":693.28,"h":693.3,"l":684.35,"c":689.3,"v":71670990,"a":683.952,"ch":-0.56},{"t":"2026-02-25","o":690.18,"h":693.68,"l":690.1,"c":693.15,"v":56369479,"a":687.772,"ch":0.84},{"t":"2026-02-24","o":681.9,"h":688.35,"l":680,"c":687.35,"v":73798727,"a":682.017,"ch":0.73},{"t":"2026-02-23","o":687.83,"h":690,"l":680.371,"c":682.39,"v":90558087,"a":677.095,"ch":-1.02},{"t":"2026-02-20","o":682.32,"h":690.06,"l":681.73,"c":689.43,"v":100033986,"a":684.081,"ch":0.72},{"t":"2026-02-19","o":683.84,"h":686.18,"l":681.548,"c":684.48,"v":58649363,"a":679.169,"ch":-0.26},{"t":"2026-02-18","o":684.02,"h":689.15,"l":682.83,"c":686.29,"v":73570341,"a":680.965,"ch":0.5},{"t":"2026-02-17","o":680.14,"h":684.94,"l":675.78,"c":682.85,"v":81354660,"a":677.552,"ch":0.16},{"t":"2026-02-13","o":681.69,"h":686.28,"l":677.52,"c":681.75,"v":96267487,"a":676.46,"ch":0.07},{"t":"2026-02-12","o":694.24,"h":695.35,"l":680.37,"c":681.27,"v":118828963,"a":675.984,"ch":-1.54},{"t":"2026-02-11","o":696.39,"h":697.14,"l":689.18,"c":691.96,"v":76353872,"a":686.591,"ch":-0.02},{"t":"2026-02-10","o":694.95,"h":696.54,"l":691.66,"c":692.12,"v":65185725,"a":686.75,"ch":-0.26},{"t":"2026-02-09","o":689.42,"h":695.87,"l":688.34,"c":693.95,"v":73885192,"a":688.566,"ch":0.48},{"t":"2026-02-06","o":681.46,"h":692.31,"l":680.85,"c":690.62,"v":89127566,"a":685.261,"ch":1.92},{"t":"2026-02-05","o":680.94,"h":683.69,"l":675.79,"c":677.62,"v":113610812,"a":672.362,"ch":-1.25},{"t":"2026-02-04","o":690.35,"h":691.45,"l":681.76,"c":686.19,"v":105204600,"a":680.866,"ch":-0.48},{"t":"2026-02-03","o":696.21,"h":696.96,"l":684.03,"c":689.53,"v":105889540,"a":684.18,"ch":-0.85},{"t":"2026-02-02","o":689.58,"h":696.93,"l":689.42,"c":695.41,"v":77975410,"a":690.014,"ch":0.5},{"t":"2026-01-30","o":691.79,"h":694.21,"l":687.12,"c":691.97,"v":101835131,"a":686.601,"ch":-0.3},{"t":"2026-01-29","o":696.39,"h":697.06,"l":684.83,"c":694.04,"v":97486198,"a":688.655,"ch":-0.2},{"t":"2026-01-28","o":697.05,"h":697.84,"l":693.94,"c":695.42,"v":61172165,"a":690.024,"ch":-0.01},{"t":"2026-01-27","o":694.18,"h":696.53,"l":693.57,"c":695.49,"v":54124395,"a":690.094,"ch":0.4},{"t":"2026-01-26","o":690.49,"h":694.13,"l":689.92,"c":692.73,"v":60473813,"a":687.355,"ch":0.51},{"t":"2026-01-23","o":688.15,"h":690.96,"l":687.16,"c":689.23,"v":63059578,"a":683.882,"ch":0.04},{"t":"2026-01-22","o":689.85,"h":691.13,"l":686.92,"c":688.98,"v":77112243,"a":683.634,"ch":0.52},{"t":"2026-01-21","o":679.65,"h":688.735,"l":678.13,"c":685.4,"v":127844467,"a":680.082,"ch":1.15},{"t":"2026-01-20","o":681.49,"h":684.77,"l":676.57,"c":677.58,"v":107178877,"a":672.323,"ch":-2.04},{"t":"2026-01-16","o":693.66,"h":694.25,"l":690.1,"c":691.66,"v":79289200,"a":686.293,"ch":-0.08},{"t":"2026-01-15","o":694.57,"h":695.45,"l":691.25,"c":692.24,"v":77861974,"a":686.869,"ch":0.27},{"t":"2026-01-14","o":691,"h":691.72,"l":686.04,"c":690.36,"v":94676684,"a":685.003,"ch":-0.49},{"t":"2026-01-13","o":695.49,"h":696.09,"l":691.35,"c":693.77,"v":78309726,"a":688.387,"ch":-0.2},{"t":"2026-01-12","o":690.68,"h":696.09,"l":690.63,"c":695.16,"v":63976002,"a":689.766,"ch":0.16},{"t":"2026-01-09","o":690.63,"h":695.31,"l":689.18,"c":694.07,"v":80125467,"a":688.685,"ch":0.66},{"t":"2026-01-08","o":688.82,"h":690.615,"l":687.49,"c":689.51,"v":64019200,"a":684.16,"ch":-0.01},{"t":"2026-01-07","o":692.19,"h":693.96,"l":689.32,"c":689.58,"v":75588337,"a":684.229,"ch":-0.32},{"t":"2026-01-06","o":687.93,"h":692.315,"l":687.78,"c":691.81,"v":69273827,"a":686.442,"ch":0.59},{"t":"2026-01-05","o":686.54,"h":689.43,"l":686.375,"c":687.72,"v":71927191,"a":682.384,"ch":0.67},{"t":"2026-01-02","o":685.71,"h":686.87,"l":679.82,"c":683.17,"v":89377203,"a":677.869,"ch":0.18},{"t":"2025-12-31","o":687.14,"h":687.36,"l":681.71,"c":681.92,"v":74144801,"a":676.629,"ch":-0.74},{"t":"2025-12-30","o":687.445,"h":688.555,"l":686.58,"c":687.01,"v":47160671,"a":681.679,"ch":-0.12},{"t":"2025-12-29","o":687.54,"h":689.2,"l":686.07,"c":687.85,"v":62559503,"a":682.513,"ch":-0.36},{"t":"2025-12-26","o":690.64,"h":691.66,"l":689.27,"c":690.31,"v":41613347,"a":684.954,"ch":-0.01},{"t":"2025-12-24","o":687.95,"h":690.83,"l":687.8,"c":690.38,"v":39445560,"a":685.023,"ch":0.35},{"t":"2025-12-23","o":683.92,"h":688.2,"l":683.87,"c":687.96,"v":64839951,"a":682.622,"ch":0.46},{"t":"2025-12-22","o":683.94,"h":685.36,"l":680.587,"c":684.83,"v":69556733,"a":679.516,"ch":0.62},{"t":"2025-12-19","o":676.59,"h":681.09,"l":676.47,"c":680.59,"v":103599543,"a":675.309,"div":1.993368,"ch":0.9},{"t":"2025-12-18","o":677.6,"h":680.74,"l":674.9,"c":676.47,"v":108650128,"a":669.261,"ch":0.76},{"t":"2025-12-17","o":679.89,"h":680.435,"l":671.195,"c":671.4,"v":110625198,"a":664.245,"ch":-1.1},{"t":"2025-12-16","o":679.23,"h":681.08,"l":674.98,"c":678.87,"v":122030631,"a":671.635,"ch":-0.27},{"t":"2025-12-15","o":685.74,"h":685.76,"l":679.25,"c":680.73,"v":90810952,"a":673.476,"ch":-0.15},{"t":"2025-12-12","o":688.17,"h":688.88,"l":679.174,"c":681.76,"v":113160347,"a":674.495,"ch":-1.08},{"t":"2025-12-11","o":685.14,"h":689.25,"l":682.165,"c":689.17,"v":86173678,"a":681.826,"ch":0.23},{"t":"2025-12-10","o":682.56,"h":688.97,"l":681.31,"c":687.57,"v":85671334,"a":680.243,"ch":0.66},{"t":"2025-12-09","o":683.15,"h":685.385,"l":682.59,"c":683.04,"v":56313923,"a":675.761,"ch":-0.09},{"t":"2025-12-08","o":686.59,"h":686.64,"l":681.57,"c":683.63,"v":53033654,"a":676.345,"ch":-0.3},{"t":"2025-12-05","o":685.47,"h":688.39,"l":684.58,"c":685.69,"v":79241045,"a":678.383,"ch":0.19},{"t":"2025-12-04","o":685.3,"h":685.37,"l":681.34,"c":684.39,"v":61970336,"a":677.097,"ch":0.07},{"t":"2025-12-03","o":680.57,"h":684.91,"l":679.69,"c":683.89,"v":57238481,"a":676.602,"ch":0.35},{"t":"2025-12-02","o":681.92,"h":683.82,"l":679.328,"c":681.53,"v":62953844,"a":674.267,"ch":0.19},{"t":"2025-12-01","o":678.81,"h":682.99,"l":678.74,"c":680.27,"v":61201193,"a":673.02,"ch":-0.46},{"t":"2025-11-28","o":680.86,"h":683.665,"l":680.5,"c":683.39,"v":49212030,"a":676.107,"ch":0.55},{"t":"2025-11-26","o":677.63,"h":681.7,"l":676.72,"c":679.68,"v":71879597,"a":672.437,"ch":0.69},{"t":"2025-11-25","o":668.63,"h":676.21,"l":664.48,"c":675.02,"v":81077088,"a":667.826,"ch":0.94},{"t":"2025-11-24","o":662.69,"h":670.06,"l":661.59,"c":668.73,"v":80437940,"a":661.603,"ch":1.47},{"t":"2025-11-21","o":655.05,"h":664.55,"l":650.85,"c":659.03,"v":123956203,"a":652.007,"ch":1},{"t":"2025-11-20","o":672.91,"h":675.56,"l":651.89,"c":652.53,"v":165293521,"a":645.576,"ch":-1.52},{"t":"2025-11-19","o":660.78,"h":667.34,"l":658.745,"c":662.63,"v":94702955,"a":655.568,"ch":0.39},{"t":"2025-11-18","o":662.095,"h":665.12,"l":655.86,"c":660.08,"v":114467488,"a":653.046,"ch":-0.84},{"t":"2025-11-17","o":669.7,"h":673.71,"l":662.17,"c":665.67,"v":90456105,"a":658.576,"ch":-0.93},{"t":"2025-11-14","o":665.38,"h":675.66,"l":663.265,"c":671.93,"v":96846672,"a":664.769,"ch":-0.02},{"t":"2025-11-13","o":680.5,"h":680.86,"l":670.52,"c":672.04,"v":103457788,"a":664.878,"ch":-1.66},{"t":"2025-11-12","o":684.79,"h":684.96,"l":680.945,"c":683.38,"v":62312484,"a":676.097,"ch":0.06},{"t":"2025-11-11","o":679.95,"h":683.57,"l":678.73,"c":683,"v":58953385,"a":675.721,"ch":0.23},{"t":"2025-11-10","o":677.235,"h":682.18,"l":675.03,"c":681.44,"v":75842888,"a":674.178,"ch":1.56},{"t":"2025-11-07","o":667.91,"h":671.08,"l":661.205,"c":670.97,"v":100592443,"a":663.82,"ch":0.1},{"t":"2025-11-06","o":676.47,"h":677.38,"l":668.72,"c":670.31,"v":85035298,"a":663.167,"ch":-1.07},{"t":"2025-11-05","o":674.98,"h":680.86,"l":674.17,"c":677.58,"v":72763485,"a":670.359,"ch":0.35},{"t":"2025-11-04","o":676.11,"h":679.96,"l":674.58,"c":675.24,"v":78426969,"a":668.044,"ch":-1.19},{"t":"2025-11-03","o":685.67,"h":685.8,"l":679.94,"c":683.34,"v":57315025,"a":676.058,"ch":0.19},{"t":"2025-10-31","o":685.04,"h":685.08,"l":679.24,"c":682.06,"v":87164122,"a":674.791,"ch":0.33},{"t":"2025-10-30","o":683.9,"h":685.94,"l":679.83,"c":679.83,"v":76335751,"a":672.585,"ch":-1.1},{"t":"2025-10-29","o":688.72,"h":689.7,"l":682.87,"c":687.39,"v":85362207,"a":680.065,"ch":0.05},{"t":"2025-10-28","o":687.05,"h":688.905,"l":684.83,"c":687.06,"v":61738073,"a":679.738,"ch":0.27}]}