{"status":200,"data":[{"t":"2026-10-28","o":410.16,"h":410.85,"l":397.18,"c":404.22,"v":35443979,"a":404.22,"ch":-0.8},{"t":"2026-10-27","o":397.76,"h":408.45,"l":395.25,"c":407.46,"a":407.46,"v":45333228,"ch":4.04},{"t":"2026-10-26","o":383.825,"h":397.27,"l":383.73,"c":391.62,"a":391.62,"v":53090212,"ch":5.21},{"t":"2026-10-23","o":373.2,"h":377.32,"l":365.27,"c":372.22,"a":372.22,"v":34762967,"ch":-0.63},{"t":"2026-10-22","o":374.285,"h":388.86,"l":373.71,"c":374.58,"a":374.58,"v":51610857,"ch":-3.08},{"t":"2026-10-21","o":381.425,"h":388.843,"l":380.51,"c":386.47,"a":386.47,"v":48875814,"ch":3.41},{"t":"2026-10-20","o":370.28,"h":377.59,"l":363.64,"c":373.71,"a":373.71,"v":32123322,"ch":1.54},{"t":"2026-10-19","o":357.5,"h":369.581,"l":354.47,"c":368.06,"a":368.06,"v":38817910,"ch":3.76},{"t":"2026-10-16","o":369.145,"h":370.5,"l":349.33,"c":354.72,"a":354.72,"v":62067344,"ch":-2.13},{"t":"2026-10-15","o":360.57,"h":363.75,"l":355.23,"c":362.44,"a":362.44,"v":26728314,"ch":-1.29},{"t":"2026-10-14","o":371.16,"h":371.39,"l":363.82,"c":367.16,"a":367.16,"v":31001421,"ch":-2.15},{"t":"2026-10-13","o":372.325,"h":377.05,"l":371.3,"c":375.23,"a":375.23,"v":18393043,"ch":-0.74},{"t":"2026-10-12","o":382.605,"h":382.7,"l":377.58,"c":378.03,"a":378.03,"v":20244285,"ch":-1.22},{"t":"2026-10-09","o":382.38,"h":388.56,"l":379.71,"c":382.7,"a":382.7,"v":38952426,"ch":2.05},{"t":"2026-10-08","o":374.12,"h":375.96,"l":368.03,"c":375,"a":375,"v":28394945,"ch":-0.74},{"t":"2026-10-07","o":378.445,"h":382.35,"l":374.43,"c":377.81,"a":377.81,"v":25594563,"ch":-0.75},{"t":"2026-10-06","o":381.975,"h":383.33,"l":378.52,"c":380.68,"a":380.68,"v":27735438,"ch":0.51},{"t":"2026-10-05","o":369,"h":381.59,"l":364.91,"c":378.73,"a":378.73,"v":42232669,"ch":2.2},{"t":"2026-10-02","o":360.08,"h":374.6,"l":359.411,"c":370.59,"a":370.59,"v":55330140,"ch":4.65},{"t":"2026-10-01","o":356.81,"h":359.79,"l":353.8,"c":354.11,"a":354.11,"v":31080774,"ch":-0.2},{"t":"2026-09-30","o":352.11,"h":355.219,"l":345.88,"c":354.81,"a":354.81,"v":39235838,"ch":0.56},{"t":"2026-09-29","o":358.4,"h":358.74,"l":351.67,"c":352.84,"a":352.84,"v":32492406.000000004,"ch":-1.29},{"t":"2026-09-28","o":368.06,"h":369.43,"l":356.8,"c":357.45,"a":357.45,"v":39452901,"ch":-3.94},{"t":"2026-09-25","o":384.62,"h":386.83,"l":367.67,"c":372.11,"a":372.11,"v":45999470,"ch":-1.54},{"t":"2026-09-24","o":377.35,"h":383.332,"l":375.7,"c":377.94,"a":377.94,"v":26165727,"ch":-0.57},{"t":"2026-09-23","o":380.1,"h":386.7,"l":377.575,"c":380.12,"a":380.12,"v":33522492,"ch":0.32},{"t":"2026-09-22","o":379.069,"h":380.42,"l":372.88,"c":378.9,"a":378.9,"v":28229908,"ch":0.96},{"t":"2026-09-21","o":371.635,"h":378.36,"l":371.07,"c":375.3,"a":375.3,"v":36599609,"ch":3.03},{"t":"2026-09-18","o":369,"h":370.9,"l":360.751,"c":364.27,"a":364.27,"v":51922256,"ch":-0.53},{"t":"2026-09-17","o":367.48,"h":374.12,"l":363.22,"c":366.2,"a":366.2,"v":38924057,"ch":2.27},{"t":"2026-09-16","o":357.925,"h":365.1,"l":354.891,"c":358.08,"a":358.08,"v":32177388,"ch":0.42},{"t":"2026-09-15","o":358.75,"h":362.39,"l":354.05,"c":356.58,"a":356.58,"v":30317727,"ch":-0.67},{"t":"2026-09-14","o":359.78,"h":367.73,"l":357.04,"c":358.97,"a":358.97,"v":32477181,"ch":-1.77},{"t":"2026-09-11","o":364.2,"h":368.66,"l":361.6,"c":365.44,"a":365.44,"v":30153019,"ch":0.52},{"t":"2026-09-10","o":360.595,"h":369.21,"l":357.68,"c":363.56,"a":363.56,"v":29667241,"ch":-1.16},{"t":"2026-09-09","o":368.25,"h":375.44,"l":366,"c":367.81,"a":367.81,"v":32564335.999999996,"ch":-0.1},{"t":"2026-09-08","o":357.095,"h":370,"l":355.75,"c":368.16,"a":368.16,"v":51078786,"ch":3.98},{"t":"2026-09-04","o":362.07,"h":364.69,"l":351.32,"c":354.08,"a":354.08,"v":65018209,"ch":-5.92},{"t":"2026-09-03","o":365.82,"h":384.04,"l":365.82,"c":376.365,"a":376.365,"v":63600987,"ch":5.42},{"t":"2026-09-02","o":360.41,"h":360.62,"l":349.92,"c":357.01,"a":357.01,"v":33951909,"ch":0.26},{"t":"2026-09-01","o":360.9,"h":362.7,"l":352.96,"c":356.09,"a":356.09,"v":36193926,"ch":-3.22},{"t":"2026-08-31","o":347.21,"h":368.92,"l":347.15,"c":367.95,"a":367.95,"v":61732258,"ch":5.51},{"t":"2026-08-28","o":357.095,"h":358.8,"l":345.2,"c":348.75,"a":348.75,"v":32972214,"ch":-1.71},{"t":"2026-08-27","o":346.155,"h":355.74,"l":345.45,"c":354.81,"a":354.81,"v":30136164,"ch":2.6},{"t":"2026-08-26","o":345.27,"h":351.93,"l":342.53,"c":345.82,"a":345.82,"v":28573007,"ch":-1.26},{"t":"2026-08-25","o":349.58,"h":357,"l":349.2,"c":350.25,"a":350.25,"v":29816685,"ch":0.37},{"t":"2026-08-24","o":361.41,"h":363.24,"l":348.26,"c":348.95,"a":348.95,"v":39190484,"ch":-3.83},{"t":"2026-08-21","o":349.88,"h":366.5,"l":346.9,"c":362.86,"a":362.86,"v":59223958,"ch":5.14},{"t":"2026-08-20","o":346.2,"h":347.5,"l":338.96,"c":345.13,"a":345.13,"v":30766360,"ch":-1.71},{"t":"2026-08-19","o":338.89,"h":351.62,"l":335.7,"c":351.12,"a":351.12,"v":36735428,"ch":4.23},{"t":"2026-08-18","o":333.22,"h":340.53,"l":331.12,"c":336.87,"a":336.87,"v":27994466,"ch":-0.72},{"t":"2026-08-17","o":340.69,"h":345.45,"l":337.48,"c":339.3,"a":339.3,"v":26037093,"ch":-0.87},{"t":"2026-08-14","o":342.33,"h":351.26,"l":335.331,"c":342.27,"a":342.27,"v":45437144,"ch":0.68},{"t":"2026-08-13","o":327.2,"h":341.64,"l":325.24,"c":339.96,"a":339.96,"v":34708303,"ch":3.8},{"t":"2026-08-12","o":335,"h":335.5,"l":323.64,"c":327.51,"a":327.51,"v":28698879,"ch":-1.59},{"t":"2026-08-11","o":332.8,"h":336.2,"l":329.53,"c":332.81,"a":332.81,"v":23345233,"ch":0.58},{"t":"2026-08-10","o":326.595,"h":332.05,"l":326.15,"c":330.88,"a":330.88,"v":25003808,"ch":0.7},{"t":"2026-08-07","o":322.34,"h":333.73,"l":321.251,"c":328.58,"a":328.58,"v":39492345,"ch":2.83},{"t":"2026-08-06","o":317.05,"h":323,"l":315.521,"c":319.53,"a":319.53,"v":26033776,"ch":-0.63},{"t":"2026-08-05","o":323.42,"h":327.14,"l":320.28,"c":321.55,"a":321.55,"v":27820813,"ch":-1.77},{"t":"2026-08-04","o":324,"h":329.57,"l":320.79,"c":327.35,"a":327.35,"v":33318303,"ch":1.64},{"t":"2026-08-03","o":310.96,"h":324.65,"l":310.425,"c":322.08,"a":322.08,"v":38281362,"ch":3.49},{"t":"2026-07-31","o":309.69,"h":315.5,"l":301.97,"c":311.21,"a":311.21,"v":36630560,"ch":0.76},{"t":"2026-07-30","o":302.7,"h":310.87,"l":301.33,"c":308.85,"a":308.85,"v":38005390,"ch":3.53},{"t":"2026-07-29","o":307.14,"h":309.06,"l":297.38,"c":298.32,"a":298.32,"v":39478039,"ch":-2.97},{"t":"2026-07-28","o":305.925,"h":311.16,"l":300.69,"c":307.44,"a":307.44,"v":39802421,"ch":-0.58},{"t":"2026-07-27","o":313.24,"h":317,"l":304.28,"c":309.22,"a":309.22,"v":44919377,"ch":-1.22},{"t":"2026-07-24","o":320.72,"h":322.96,"l":306.51,"c":313.03,"a":313.03,"v":62760007,"ch":-2.08},{"t":"2026-07-23","o":341,"h":342.11,"l":315.735,"c":319.69,"a":319.69,"v":115606413,"ch":-14.52},{"t":"2026-07-22","o":375.53,"h":380.17,"l":372.9,"c":374.01,"a":374.01,"v":30646124,"ch":-1.3},{"t":"2026-07-21","o":371.165,"h":384.07,"l":369.98,"c":378.93,"a":378.93,"v":32735334,"ch":2.53},{"t":"2026-07-20","o":386.045,"h":386.61,"l":369.425,"c":369.57,"a":369.57,"v":33901516,"ch":-2.96},{"t":"2026-07-17","o":381.78,"h":385.69,"l":377.22,"c":380.84,"a":380.84,"v":31394594,"ch":-2.61},{"t":"2026-07-16","o":392.35,"h":395.31,"l":385.32,"c":391.06,"a":391.06,"v":29269113,"ch":-0.86},{"t":"2026-07-15","o":399.395,"h":406.59,"l":390.66,"c":394.46,"a":394.46,"v":31549805,"ch":-0.43},{"t":"2026-07-14","o":399.05,"h":402.22,"l":394.76,"c":396.18,"a":396.18,"v":23384992,"ch":0.36},{"t":"2026-07-13","o":404.61,"h":405.57,"l":391.37,"c":394.76,"a":394.76,"v":32809171,"ch":-3.19},{"t":"2026-07-10","o":410.49,"h":413.16,"l":402.81,"c":407.76,"a":407.76,"v":33409995.000000004,"ch":0.3},{"t":"2026-07-09","o":393.99,"h":407.86,"l":390.863,"c":406.55,"a":406.55,"v":37834988,"ch":3.17},{"t":"2026-07-08","o":399.375,"h":399.63,"l":390.51,"c":394.06,"a":394.06,"v":33844906,"ch":-2.19},{"t":"2026-07-07","o":416.96,"h":419.56,"l":401.88,"c":402.9,"a":402.9,"v":38149901,"ch":-4.02},{"t":"2026-07-06","o":397.5,"h":420,"l":390.5,"c":419.77,"a":419.77,"v":54727861,"ch":6.69},{"t":"2026-07-02","o":428.01,"h":432.35,"l":389.301,"c":393.45,"a":393.45,"v":73915762,"ch":-7.49},{"t":"2026-07-01","o":421.46,"h":432.86,"l":418.09,"c":425.3,"a":425.3,"v":40127902,"ch":1.12},{"t":"2026-06-30","o":406,"h":424.54,"l":406,"c":420.6,"a":420.6,"v":43385619,"ch":2.13},{"t":"2026-06-29","o":381.79,"h":413.27,"l":379.3,"c":411.84,"a":411.84,"v":57645798,"ch":8.46},{"t":"2026-06-26","o":370.15,"h":387.8,"l":368.6,"c":379.71,"a":379.71,"v":53434138,"ch":1.22},{"t":"2026-06-25","o":375.27,"h":379.117,"l":371.221,"c":375.12,"a":375.12,"v":30259987,"ch":-0.11},{"t":"2026-06-24","o":380.08,"h":384.58,"l":373.05,"c":375.53,"a":375.53,"v":37081421,"ch":-1.59},{"t":"2026-06-23","o":392.61,"h":392.87,"l":379.06,"c":381.61,"a":381.61,"v":50420210,"ch":-5.79},{"t":"2026-06-22","o":394.85,"h":414.75,"l":394.4,"c":405.05,"a":405.05,"v":47819486,"ch":1.14},{"t":"2026-06-18","o":398.095,"h":402.52,"l":384.7,"c":400.49,"a":400.49,"v":58384713,"ch":1.04},{"t":"2026-06-17","o":401.53,"h":405.94,"l":393.76,"c":396.38,"a":396.38,"v":43534299,"ch":-2.05},{"t":"2026-06-16","o":404.11,"h":412.42,"l":400.54,"c":404.66,"a":404.66,"v":40255473,"ch":-1.58},{"t":"2026-06-15","o":412.37,"h":416,"l":407.1,"c":411.15,"a":411.15,"v":45620514,"ch":1.16},{"t":"2026-06-12","o":399.49,"h":406.68,"l":386.76,"c":406.43,"a":406.43,"v":63652286,"ch":1.82},{"t":"2026-06-11","o":388.28,"h":399.54,"l":380.66,"c":399.15,"a":399.15,"v":45324348,"ch":4.6},{"t":"2026-06-10","o":391.54,"h":397.09,"l":380.15,"c":381.59,"a":381.59,"v":49695583,"ch":-3.8},{"t":"2026-06-09","o":411.03,"h":418.5,"l":384.24,"c":396.68,"a":396.68,"v":59940230,"ch":-3},{"t":"2026-06-08","o":396.33,"h":412.94,"l":394.72,"c":408.95,"a":408.95,"v":50328834,"ch":4.59},{"t":"2026-06-05","o":420.5,"h":424.68,"l":388.59,"c":391,"a":391,"v":63420177,"ch":-6.56},{"t":"2026-06-04","o":419.84,"h":426.35,"l":417.16,"c":418.45,"a":418.45,"v":35323259,"ch":-1.24},{"t":"2026-06-03","o":418.7,"h":433.6,"l":416,"c":423.7,"a":423.7,"v":44500733,"ch":-0.01},{"t":"2026-06-02","o":418.22,"h":424.42,"l":413.65,"c":423.74,"a":423.74,"v":37596045,"ch":1.89},{"t":"2026-06-01","o":427.49,"h":429.6,"l":415.43,"c":415.88,"a":415.88,"v":44937852,"ch":-4.57},{"t":"2026-05-29","o":439.845,"h":441.07,"l":428.14,"c":435.79,"a":435.79,"v":45176821,"ch":-1.43},{"t":"2026-05-28","o":437.615,"h":443.96,"l":436.3,"c":442.1,"a":442.1,"v":32434996,"ch":0.4},{"t":"2026-05-27","o":442.89,"h":445.6,"l":435.52,"c":440.36,"a":440.36,"v":44656505,"ch":1.56},{"t":"2026-05-26","o":430.26,"h":435.2,"l":426.12,"c":433.59,"a":433.59,"v":45658897,"ch":1.78},{"t":"2026-05-22","o":422.665,"h":431.51,"l":420.51,"c":426.01,"a":426.01,"v":46104710,"ch":1.95},{"t":"2026-05-21","o":422.175,"h":426.95,"l":412.9,"c":417.85,"a":417.85,"v":42636854,"ch":0.14},{"t":"2026-05-20","o":407.6,"h":417.46,"l":406.39,"c":417.26,"a":417.26,"v":45294745,"ch":3.25},{"t":"2026-05-19","o":403.16,"h":405.63,"l":393.63,"c":404.11,"a":404.11,"v":46500551,"ch":-1.43},{"t":"2026-05-18","o":419.27,"h":421.13,"l":405.33,"c":409.99,"a":409.99,"v":52474188,"ch":-2.9},{"t":"2026-05-15","o":433.98,"h":434.66,"l":422,"c":422.24,"a":422.24,"v":52688742,"ch":-4.75},{"t":"2026-05-14","o":446.49,"h":451.98,"l":441.16,"c":443.3,"a":443.3,"v":46070361,"ch":-0.44},{"t":"2026-05-13","o":436.665,"h":453.4,"l":430.21,"c":445.27,"a":445.27,"v":68283229,"ch":2.73},{"t":"2026-05-12","o":441.41,"h":447.8,"l":422.26,"c":433.45,"a":433.45,"v":60569303,"ch":-2.6},{"t":"2026-05-11","o":422.16,"h":449.16,"l":416.8,"c":445,"a":445,"v":78376127,"ch":3.89},{"t":"2026-05-08","o":416.475,"h":431.2,"l":416.39,"c":428.35,"a":428.35,"v":65049970,"ch":4.02},{"t":"2026-05-07","o":407.48,"h":415.83,"l":402.12,"c":411.79,"a":411.79,"v":64294224,"ch":3.28},{"t":"2026-05-06","o":386.25,"h":401.68,"l":384.02,"c":398.73,"a":398.73,"v":53465365,"ch":2.4},{"t":"2026-05-05","o":395.185,"h":402.12,"l":389,"c":389.37,"a":389.37,"v":47780631,"ch":-0.8},{"t":"2026-05-04","o":390.23,"h":394.64,"l":384.8,"c":392.51,"a":392.51,"v":48765143,"ch":0.43},{"t":"2026-05-01","o":382.485,"h":397.821,"l":378.8,"c":390.82,"a":390.82,"v":65338257,"ch":2.41},{"t":"2026-04-30","o":372.75,"h":384.75,"l":368.17,"c":381.63,"a":381.63,"v":51076041,"ch":2.37},{"t":"2026-04-29","o":375.4,"h":376.4,"l":370.04,"c":372.8,"a":372.8,"v":45384836,"ch":-0.86},{"t":"2026-04-28","o":374.675,"h":382.29,"l":372.54,"c":376.02,"a":376.02,"v":50864357,"ch":-0.7},{"t":"2026-04-27","o":372.09,"h":380.78,"l":364.02,"c":378.67,"a":378.67,"v":66735816,"ch":0.63},{"t":"2026-04-24","o":373.5,"h":382.76,"l":370.73,"c":376.3,"a":376.3,"v":62893307,"ch":0.69},{"t":"2026-04-23","o":375.28,"h":386,"l":368.39,"c":373.72,"a":373.72,"v":93969510,"ch":-3.56},{"t":"2026-04-22","o":387.57,"h":393.01,"l":385.3,"c":387.51,"a":387.51,"v":62362785,"ch":0.28},{"t":"2026-04-21","o":393,"h":393.95,"l":385.22,"c":386.42,"a":386.42,"v":50530611,"ch":-1.55},{"t":"2026-04-20","o":402.58,"h":406.8,"l":388.33,"c":392.5,"a":392.5,"v":64603868.00000001,"ch":-2.03},{"t":"2026-04-17","o":395.92,"h":409.28,"l":391.65,"c":400.62,"a":400.62,"v":90640032,"ch":3.01},{"t":"2026-04-16","o":393.81,"h":394.06,"l":381.8,"c":388.9,"a":388.9,"v":63515136,"ch":-0.78},{"t":"2026-04-15","o":366.83,"h":394.65,"l":362.5,"c":391.95,"a":391.95,"v":113810355,"ch":7.62},{"t":"2026-04-14","o":357.67,"h":367.63,"l":354.77,"c":364.2,"a":364.2,"v":59979607,"ch":3.34},{"t":"2026-04-13","o":350.065,"h":356.35,"l":348.57,"c":352.42,"a":352.42,"v":53617477,"ch":0.99},{"t":"2026-04-10","o":346.285,"h":350.36,"l":342.74,"c":348.95,"a":348.95,"v":51336034,"ch":0.96},{"t":"2026-04-09","o":343.15,"h":348.88,"l":337.25,"c":345.62,"a":345.62,"v":62164016,"ch":0.69},{"t":"2026-04-08","o":363.79,"h":364.5,"l":339.67,"c":343.25,"a":343.25,"v":78838616,"ch":-0.98},{"t":"2026-04-07","o":346.44,"h":348.02,"l":337.24,"c":346.65,"a":346.65,"v":74515355,"ch":-1.75},{"t":"2026-04-06","o":362.59,"h":367.72,"l":346.64,"c":352.82,"a":352.82,"v":77697643,"ch":-2.15},{"t":"2026-04-02","o":364.195,"h":370.28,"l":359.03,"c":360.59,"a":360.59,"v":83031226,"ch":-5.42},{"t":"2026-04-01","o":378.63,"h":383.14,"l":374.08,"c":381.26,"a":381.26,"v":58683752,"ch":2.56},{"t":"2026-03-31","o":361.51,"h":373.33,"l":361,"c":371.75,"a":371.75,"v":75534934,"ch":4.64},{"t":"2026-03-30","o":365.86,"h":367.29,"l":352.14,"c":355.28,"a":355.28,"v":67954405,"ch":-1.81},{"t":"2026-03-27","o":369.69,"h":369.86,"l":359.47,"c":361.83,"a":361.83,"v":62065659,"ch":-2.76},{"t":"2026-03-26","o":381.6,"h":384.44,"l":371.87,"c":372.11,"a":372.11,"v":55522879,"ch":-3.59},{"t":"2026-03-25","o":389.99,"h":396.23,"l":385.01,"c":385.95,"a":385.95,"v":55157265,"ch":0.76},{"t":"2026-03-24","o":376.56,"h":387.48,"l":376.31,"c":383.03,"a":383.03,"v":60004909,"ch":0.57},{"t":"2026-03-23","o":373.09,"h":385.33,"l":372.73,"c":380.85,"a":380.85,"v":74606049,"ch":3.5},{"t":"2026-03-20","o":379.85,"h":379.89,"l":364.46,"c":367.96,"a":367.96,"v":78628603,"ch":-3.24},{"t":"2026-03-19","o":387.27,"h":387.27,"l":378.73,"c":380.3,"a":380.3,"v":67078259,"ch":-3.18},{"t":"2026-03-18","o":399,"h":403.065,"l":392.31,"c":392.78,"a":392.78,"v":50853149,"ch":-1.63},{"t":"2026-03-17","o":395.69,"h":400.12,"l":393,"c":399.27,"a":399.27,"v":46890467,"ch":0.94},{"t":"2026-03-16","o":396.22,"h":403.73,"l":394.42,"c":395.56,"a":395.56,"v":58068343,"ch":1.11},{"t":"2026-03-13","o":399.165,"h":400.2,"l":389.95,"c":391.2,"a":391.2,"v":58504091,"ch":-0.96},{"t":"2026-03-12","o":405.175,"h":406.5,"l":394.65,"c":395.01,"a":395.01,"v":60973793,"ch":-3.14},{"t":"2026-03-11","o":402.28,"h":416.38,"l":402.15,"c":407.82,"a":407.82,"v":62559930,"ch":2.15},{"t":"2026-03-10","o":402.22,"h":406.59,"l":398.19,"c":399.235,"a":399.235,"v":59258743,"ch":0.14},{"t":"2026-03-09","o":390.05,"h":401.59,"l":381.4,"c":398.68,"a":398.68,"v":67018911,"ch":0.49},{"t":"2026-03-06","o":398.09,"h":402.35,"l":394.21,"c":396.73,"a":396.73,"v":64054561.00000001,"ch":-2.17},{"t":"2026-03-05","o":401.57,"h":408.62,"l":399.42,"c":405.55,"a":405.55,"v":51925898,"ch":-0.1},{"t":"2026-03-04","o":397.845,"h":408.33,"l":394.58,"c":405.94,"a":405.94,"v":68305513,"ch":3.44},{"t":"2026-03-03","o":395.09,"h":396.34,"l":385.39,"c":392.43,"a":392.43,"v":62617298,"ch":-2.7},{"t":"2026-03-02","o":390.6,"h":404.54,"l":388.25,"c":403.32,"a":403.32,"v":55088338,"ch":0.2},{"t":"2026-02-27","o":402.94,"h":407.12,"l":398.11,"c":402.51,"a":402.51,"v":56890097,"ch":-1.49},{"t":"2026-02-26","o":414.42,"h":416.81,"l":403.66,"c":408.58,"a":408.58,"v":53602497,"ch":-2.11},{"t":"2026-02-25","o":412.15,"h":420.34,"l":412.15,"c":417.4,"a":417.4,"v":54809704,"ch":1.96},{"t":"2026-02-24","o":399.5,"h":410.82,"l":397.64,"c":409.38,"a":409.38,"v":58579482,"ch":2.39},{"t":"2026-02-23","o":407.285,"h":407.7,"l":394.04,"c":399.83,"a":399.83,"v":69680026,"ch":-2.91},{"t":"2026-02-20","o":408.3,"h":414.7,"l":405.5,"c":411.82,"a":411.82,"v":57912225,"ch":0.03},{"t":"2026-02-19","o":407.25,"h":415.25,"l":404.11,"c":411.71,"a":411.71,"v":51019638,"ch":0.09},{"t":"2026-02-18","o":411.11,"h":416.9,"l":409.58,"c":411.32,"a":411.32,"v":45921402,"ch":0.17},{"t":"2026-02-17","o":412.36,"h":413.72,"l":400.51,"c":410.63,"a":410.63,"v":59678789,"ch":-1.63},{"t":"2026-02-13","o":414.305,"h":424.06,"l":410.88,"c":417.44,"a":417.44,"v":51434147,"ch":0.09},{"t":"2026-02-12","o":430.3,"h":436.23,"l":414,"c":417.07,"a":417.07,"v":61933359,"ch":-2.62},{"t":"2026-02-11","o":427.955,"h":436.35,"l":420.03,"c":428.27,"a":428.27,"v":57361989,"ch":0.72},{"t":"2026-02-10","o":418.08,"h":427.25,"l":417,"c":425.21,"a":425.21,"v":64450233,"ch":1.89},{"t":"2026-02-09","o":409.905,"h":421.25,"l":407.29,"c":417.32,"a":417.32,"v":54484258,"ch":1.51},{"t":"2026-02-06","o":400.87,"h":414.55,"l":397.751,"c":411.11,"a":411.11,"v":62677144,"ch":3.5},{"t":"2026-02-05","o":397.015,"h":402.1,"l":387.531,"c":397.21,"a":397.21,"v":72819838,"ch":-2.17},{"t":"2026-02-04","o":420.46,"h":423.9,"l":399.18,"c":406.01,"a":406.01,"v":74606873,"ch":-3.78},{"t":"2026-02-03","o":424.27,"h":428.56,"l":413.69,"c":421.96,"a":421.96,"v":56886549,"ch":0.04},{"t":"2026-02-02","o":421.29,"h":427.15,"l":414.5,"c":421.81,"a":421.81,"v":58739455,"ch":-2},{"t":"2026-01-30","o":425.35,"h":439.88,"l":422.7,"c":430.41,"a":430.41,"v":82626066,"ch":3.32},{"t":"2026-01-29","o":437.8,"h":440.23,"l":414.62,"c":416.56,"a":416.56,"v":81686127,"ch":-3.45},{"t":"2026-01-28","o":431.91,"h":438.26,"l":430.1,"c":431.46,"a":431.46,"v":54857403,"ch":0.13},{"t":"2026-01-27","o":437.41,"h":437.52,"l":430.69,"c":430.9,"a":430.9,"v":37733077,"ch":-0.99},{"t":"2026-01-26","o":445,"h":445.04,"l":434.28,"c":435.2,"a":435.2,"v":49397415,"ch":-3.09},{"t":"2026-01-23","o":447.425,"h":452.43,"l":444.04,"c":449.06,"a":449.06,"v":56771364,"ch":-0.07},{"t":"2026-01-22","o":435.16,"h":449.5,"l":432.629,"c":449.36,"a":449.36,"v":71546729,"ch":4.15},{"t":"2026-01-21","o":421.66,"h":438.2,"l":419.62,"c":431.44,"a":431.44,"v":68123987,"ch":2.91},{"t":"2026-01-20","o":429.36,"h":430.725,"l":417.44,"c":419.25,"a":419.25,"v":63187336,"ch":-4.17},{"t":"2026-01-16","o":439.5,"h":447.25,"l":435.26,"c":437.5,"a":437.5,"v":60220551,"ch":-0.24},{"t":"2026-01-15","o":441.125,"h":445.36,"l":437.65,"c":438.57,"a":438.57,"v":49465813,"ch":-0.14},{"t":"2026-01-14","o":442.81,"h":443.91,"l":434.22,"c":439.2,"a":439.2,"v":57259500,"ch":-1.79},{"t":"2026-01-13","o":450.2,"h":451.81,"l":443.95,"c":447.2,"a":447.2,"v":53719214,"ch":-0.39},{"t":"2026-01-12","o":441.225,"h":454.3,"l":438,"c":448.96,"a":448.96,"v":61649627,"ch":0.89},{"t":"2026-01-09","o":435.945,"h":449.05,"l":430.39,"c":445.01,"a":445.01,"v":67331456,"ch":2.11},{"t":"2026-01-08","o":427.89,"h":436.89,"l":424.365,"c":435.8,"a":435.8,"v":57041094,"ch":1.02},{"t":"2026-01-07","o":435.9,"h":438.37,"l":431.29,"c":431.41,"a":431.41,"v":59828790,"ch":-0.36},{"t":"2026-01-06","o":446.38,"h":448.25,"l":428.78,"c":432.96,"a":432.96,"v":89093758,"ch":-4.14},{"t":"2026-01-05","o":447.99,"h":457.55,"l":444.57,"c":451.67,"a":451.67,"v":67940839,"ch":3.1},{"t":"2026-01-02","o":457.8,"h":458.34,"l":435.3,"c":438.07,"a":438.07,"v":85535406,"ch":-2.59},{"t":"2025-12-31","o":456.1,"h":456.55,"l":449.3,"c":449.72,"a":449.72,"v":49077961,"ch":-1.04},{"t":"2025-12-30","o":461.09,"h":463.12,"l":453.83,"c":454.43,"a":454.43,"v":59238464,"ch":-1.13},{"t":"2025-12-29","o":469,"h":469.4,"l":459,"c":459.64,"a":459.64,"v":66263032.99999999,"ch":-3.27},{"t":"2025-12-26","o":485.23,"h":489.09,"l":473.82,"c":475.19,"a":475.19,"v":58780659,"ch":-2.1},{"t":"2025-12-24","o":488.48,"h":490.9,"l":476.8,"c":485.4,"a":485.4,"v":41285429,"ch":-0.03},{"t":"2025-12-23","o":489.395,"h":491.97,"l":482.84,"c":485.56,"a":485.56,"v":58223633,"ch":-0.65},{"t":"2025-12-22","o":489.88,"h":498.83,"l":485.33,"c":488.73,"a":488.73,"v":86916066,"ch":1.56},{"t":"2025-12-19","o":488.12,"h":490.49,"l":474.72,"c":481.2,"a":481.2,"v":103305424,"ch":-0.45},{"t":"2025-12-18","o":478.16,"h":490.86,"l":473.12,"c":483.37,"a":483.37,"v":95168446,"ch":3.45},{"t":"2025-12-17","o":488.22,"h":495.28,"l":466.2,"c":467.26,"a":467.26,"v":106490405,"ch":-4.62},{"t":"2025-12-16","o":472.21,"h":491.5,"l":465.83,"c":489.88,"a":489.88,"v":107608075,"ch":3.07},{"t":"2025-12-15","o":469.44,"h":481.769,"l":467.66,"c":475.31,"a":475.31,"v":114542204,"ch":3.56},{"t":"2025-12-12","o":448.09,"h":463.01,"l":441.67,"c":458.96,"a":458.96,"v":95656749,"ch":2.7},{"t":"2025-12-11","o":448.945,"h":449.27,"l":440.33,"c":446.89,"a":446.89,"v":55979492,"ch":-1.01},{"t":"2025-12-10","o":446.065,"h":456.88,"l":443.61,"c":451.45,"a":451.45,"v":63257475,"ch":1.41},{"t":"2025-12-09","o":437.54,"h":452.39,"l":435.7,"c":445.17,"a":445.17,"v":62367442,"ch":1.27},{"t":"2025-12-08","o":447.445,"h":449.746,"l":435.25,"c":439.58,"a":439.58,"v":69165753,"ch":-3.39},{"t":"2025-12-05","o":453.03,"h":458.87,"l":451.66,"c":455,"a":455,"v":56427522,"ch":0.1},{"t":"2025-12-04","o":449.94,"h":454.63,"l":445.39,"c":454.53,"a":454.53,"v":71906488,"ch":1.74},{"t":"2025-12-03","o":432.1,"h":447.92,"l":431.11,"c":446.74,"a":446.74,"v":87482964,"ch":4.08},{"t":"2025-12-02","o":430.81,"h":436.8,"l":422.12,"c":429.24,"a":429.24,"v":69336626,"ch":-0.21},{"t":"2025-12-01","o":425.32,"h":433.66,"l":425.29,"c":430.14,"a":430.14,"v":57463552,"ch":-0.01},{"t":"2025-11-28","o":426.59,"h":432.93,"l":426.2,"c":430.17,"a":430.17,"v":36252861,"ch":0.84},{"t":"2025-11-26","o":423.95,"h":426.94,"l":416.89,"c":426.58,"a":426.58,"v":63462996,"ch":1.71},{"t":"2025-11-25","o":414.42,"h":420.48,"l":405.95,"c":419.4,"a":419.4,"v":71915624,"ch":0.39},{"t":"2025-11-24","o":402.17,"h":421.72,"l":401.09,"c":417.78,"a":417.78,"v":96806374,"ch":6.82},{"t":"2025-11-21","o":402.32,"h":402.8,"l":383.76,"c":391.09,"a":391.09,"v":100460633,"ch":-1.05},{"t":"2025-11-20","o":414.63,"h":428.94,"l":394.74,"c":395.23,"a":395.23,"v":113548827,"ch":-2.17},{"t":"2025-11-19","o":406.18,"h":411.78,"l":398.5,"c":403.99,"a":403.99,"v":72047704,"ch":0.68},{"t":"2025-11-18","o":405.38,"h":408.9,"l":393.71,"c":401.25,"a":401.25,"v":80688637,"ch":-1.88},{"t":"2025-11-17","o":398.74,"h":423.96,"l":398.74,"c":408.92,"a":408.92,"v":102214259,"ch":1.13},{"t":"2025-11-14","o":386.3,"h":412.19,"l":382.78,"c":404.35,"a":404.35,"v":105506682,"ch":0.59},{"t":"2025-11-13","o":423.13,"h":424.5,"l":396.34,"c":401.99,"a":401.99,"v":118948032,"ch":-6.64},{"t":"2025-11-12","o":442.15,"h":442.329,"l":426.56,"c":430.6,"a":430.6,"v":58513520,"ch":-2.05},{"t":"2025-11-11","o":439.4,"h":442.49,"l":432.36,"c":439.62,"a":439.62,"v":60533237,"ch":-1.26},{"t":"2025-11-10","o":439.6,"h":449.672,"l":433.36,"c":445.23,"a":445.23,"v":76515907,"ch":3.66},{"t":"2025-11-07","o":437.92,"h":439.36,"l":421.88,"c":429.52,"a":429.52,"v":103471495,"ch":-3.68},{"t":"2025-11-06","o":461.96,"h":467.45,"l":435.09,"c":445.91,"a":445.91,"v":109622907,"ch":-3.5},{"t":"2025-11-05","o":452.05,"h":466.33,"l":440.71,"c":462.07,"a":462.07,"v":85573015,"ch":4.01},{"t":"2025-11-04","o":454.46,"h":460.22,"l":443.6,"c":444.26,"a":444.26,"v":87756644,"ch":-5.15},{"t":"2025-11-03","o":455.99,"h":474.07,"l":453.8,"c":468.37,"a":468.37,"v":84595244,"ch":2.59},{"t":"2025-10-31","o":446.75,"h":458,"l":443.686,"c":456.56,"a":456.56,"v":83135787,"ch":3.74},{"t":"2025-10-30","o":451.05,"h":455.061,"l":439.61,"c":440.1,"a":440.1,"v":72447938,"ch":-4.64},{"t":"2025-10-29","o":462.5,"h":465.7,"l":452.65,"c":461.51,"a":461.51,"v":67983544,"ch":0.21},{"t":"2025-10-28","o":454.775,"h":467,"l":451.6,"c":460.55,"a":460.55,"v":80185667,"ch":1.8}]}