{"status":200,"data":[{"t":"2026-11-03","o":112.98,"h":114.46,"l":111.94,"c":114.18,"v":11567732,"a":114.18,"ch":0.95},{"t":"2026-11-02","o":111.78,"h":113.79,"l":111.77,"c":113.11,"a":113.11,"v":7437717,"ch":1.96},{"t":"2026-10-30","o":111.82,"h":112.47,"l":110.755,"c":110.94,"a":110.94,"v":6342368,"ch":0.03},{"t":"2026-10-29","o":110.01,"h":111.05,"l":109.55,"c":110.91,"a":110.91,"v":6071486,"ch":1.71},{"t":"2026-10-28","o":109.55,"h":110.15,"l":108.75,"c":109.04,"a":109.04,"v":6232914,"ch":-1.08},{"t":"2026-10-27","o":110.24,"h":110.44,"l":109.425,"c":110.23,"a":110.23,"v":6592040,"ch":-0.15},{"t":"2026-10-26","o":112.09,"h":112.4,"l":110,"c":110.4,"a":110.4,"v":7240551,"ch":-1.88},{"t":"2026-10-23","o":112.24,"h":112.99,"l":111.64,"c":112.52,"a":112.52,"v":6599956,"ch":-0.54},{"t":"2026-10-22","o":111.515,"h":113.375,"l":111.515,"c":113.13,"a":113.13,"v":8635405,"ch":1.16},{"t":"2026-10-21","o":111.55,"h":111.88,"l":110.13,"c":111.83,"a":111.83,"v":6646033,"ch":0.14},{"t":"2026-10-20","o":110.205,"h":111.87,"l":110.18,"c":111.67,"a":111.67,"v":7949573,"ch":1.9},{"t":"2026-10-19","o":109.4,"h":110.11,"l":108.992,"c":109.59,"a":109.59,"v":5521130,"ch":-0.9},{"t":"2026-10-16","o":111.48,"h":112.69,"l":110.005,"c":110.59,"a":110.59,"v":8600400,"ch":-0.08},{"t":"2026-10-15","o":110.12,"h":111.59,"l":109.87,"c":110.68,"a":110.68,"v":9388970,"ch":1.55},{"t":"2026-10-14","o":108.495,"h":109.03,"l":107.65,"c":108.99,"a":108.99,"v":8207627,"ch":0.38},{"t":"2026-10-13","o":109.52,"h":110.16,"l":107.95,"c":108.58,"a":108.58,"v":10467052,"ch":0.08},{"t":"2026-10-12","o":107.9,"h":108.99,"l":107.56,"c":108.49,"a":108.49,"v":6570558,"ch":0.41},{"t":"2026-10-09","o":107.22,"h":108.35,"l":107.14,"c":108.05,"a":108.05,"v":7092504,"ch":0.96},{"t":"2026-10-08","o":104.81,"h":107.41,"l":104.045,"c":107.02,"a":107.02,"v":13028966,"ch":2.17},{"t":"2026-10-07","o":103.48,"h":105.205,"l":102.615,"c":104.75,"a":104.75,"v":7385168,"ch":0.69},{"t":"2026-10-06","o":103.42,"h":104.27,"l":103.29,"c":104.03,"a":104.03,"v":5969828,"ch":0.41},{"t":"2026-10-05","o":101.81,"h":103.72,"l":101.32,"c":103.61,"a":103.61,"v":6580901,"ch":1.39},{"t":"2026-10-02","o":101.5,"h":102.63,"l":101.23,"c":102.19,"a":102.19,"v":6484712,"ch":0.85},{"t":"2026-10-01","o":104.5,"h":104.64,"l":101.15,"c":101.33,"a":101.33,"v":9102744,"ch":-3.4},{"t":"2026-09-30","o":105.75,"h":106.4,"l":104.9,"c":104.9,"a":104.9,"v":11211078,"ch":-0.48},{"t":"2026-09-29","o":105.48,"h":105.84,"l":104.852,"c":105.41,"a":105.41,"v":7126320,"ch":-0.17},{"t":"2026-09-28","o":105.12,"h":106.575,"l":104.76,"c":105.59,"a":105.59,"v":11824290,"ch":-0.53},{"t":"2026-09-25","o":105.145,"h":106.17,"l":104.48,"c":106.15,"a":106.15,"v":7179408,"ch":0.56},{"t":"2026-09-24","o":104.08,"h":105.745,"l":103.9,"c":105.56,"a":105.56,"v":7836395,"ch":2.03},{"t":"2026-09-23","o":103.26,"h":104.62,"l":102.7,"c":103.46,"a":103.46,"v":7888269,"ch":-0.35},{"t":"2026-09-22","o":105.1,"h":105.1,"l":103.33,"c":103.82,"a":103.82,"v":7161496,"ch":-0.39},{"t":"2026-09-21","o":103.48,"h":104.595,"l":103.18,"c":104.23,"a":104.23,"v":7016468,"ch":1.52},{"t":"2026-09-18","o":105.045,"h":105.045,"l":102.37,"c":102.67,"a":102.67,"v":18004313,"ch":-2.54},{"t":"2026-09-17","o":107.59,"h":107.71,"l":105.32,"c":105.35,"a":105.35,"v":7764741,"ch":-1.53},{"t":"2026-09-16","o":106.475,"h":108.335,"l":106.23,"c":106.99,"a":106.99,"v":10095101,"ch":0.54},{"t":"2026-09-15","o":108.11,"h":108.315,"l":105.92,"c":106.42,"a":106.42,"v":8473817,"ch":-2},{"t":"2026-09-14","o":107.09,"h":109.42,"l":107.09,"c":108.59,"a":108.59,"v":7028564,"ch":1.91},{"t":"2026-09-11","o":106.74,"h":107.36,"l":105.64,"c":106.55,"a":106.55,"v":7072089,"ch":0.69},{"t":"2026-09-10","o":103.69,"h":106.12,"l":103.57,"c":105.82,"a":105.82,"v":7344924,"ch":1.57},{"t":"2026-09-09","o":104.45,"h":104.93,"l":102.99,"c":104.18,"a":104.18,"v":7032296,"ch":-0.84},{"t":"2026-09-08","o":104.68,"h":105.11,"l":103.71,"c":105.06,"a":105.06,"v":7309581,"ch":-0.24},{"t":"2026-09-04","o":106.49,"h":106.88,"l":105.17,"c":105.31,"a":105.31,"v":5932258,"ch":-1.73},{"t":"2026-09-03","o":108.62,"h":109.2,"l":106.9,"c":107.16,"a":107.16,"v":6242524,"ch":-0.76},{"t":"2026-09-02","o":106.71,"h":108.99,"l":106.325,"c":107.98,"a":107.98,"v":7556681,"ch":1.66},{"t":"2026-09-01","o":107.24,"h":108.95,"l":106.14,"c":106.22,"a":106.22,"v":7034768,"ch":-1.24},{"t":"2026-08-31","o":107.78,"h":108.09,"l":106.97,"c":107.55,"a":107.55,"v":8731191,"ch":-0.51},{"t":"2026-08-28","o":107.25,"h":108.195,"l":107.03,"c":108.1,"a":108.1,"v":5467425,"ch":1.2},{"t":"2026-08-27","o":108.78,"h":108.87,"l":106.74,"c":106.82,"a":106.82,"v":8704359,"ch":-2.56},{"t":"2026-08-26","o":111.3,"h":111.52,"l":109.45,"c":109.63,"a":109.63,"v":8528613,"ch":-1.46},{"t":"2026-08-25","o":110.5,"h":111.595,"l":109.76,"c":111.25,"a":111.25,"v":6748597,"ch":0.58},{"t":"2026-08-24","o":108.39,"h":111.87,"l":108.08,"c":110.61,"a":110.61,"v":12662633,"ch":2.63},{"t":"2026-08-21","o":107.57,"h":108.41,"l":106.97,"c":107.78,"a":107.78,"v":6840800,"ch":0.43},{"t":"2026-08-20","o":106.88,"h":108.69,"l":106.42,"c":107.32,"a":107.32,"v":7971488,"ch":0.36},{"t":"2026-08-19","o":104.06,"h":107.06,"l":103.96,"c":106.93,"a":106.93,"v":8046144,"ch":2.87},{"t":"2026-08-18","o":104.19,"h":105.21,"l":103.625,"c":103.95,"a":103.95,"v":6149934,"ch":0.43},{"t":"2026-08-17","o":106.33,"h":106.638,"l":103.46,"c":103.5,"a":103.5,"v":7635031,"ch":-3.14},{"t":"2026-08-14","o":104.99,"h":107.11,"l":104.91,"c":106.85,"a":106.85,"v":8176895.999999999,"ch":1.96},{"t":"2026-08-13","o":103.8,"h":104.94,"l":103.46,"c":104.8,"a":104.8,"v":7099963,"ch":1.53},{"t":"2026-08-12","o":103.29,"h":103.68,"l":102.025,"c":103.22,"a":103.22,"v":6717517,"ch":-0.3},{"t":"2026-08-11","o":102.95,"h":104.085,"l":102.79,"c":103.53,"a":103.53,"v":6781574,"ch":0.34},{"t":"2026-08-10","o":104.61,"h":104.8,"l":102.802,"c":103.18,"a":103.18,"v":8631939,"ch":-1.65},{"t":"2026-08-07","o":104.42,"h":105.25,"l":103.7,"c":104.91,"a":104.91,"v":10929696,"ch":0.22},{"t":"2026-08-06","o":102.54,"h":104.73,"l":102.515,"c":104.68,"a":104.68,"v":14047181,"ch":2.87},{"t":"2026-08-05","o":101.99,"h":103.21,"l":99.685,"c":101.76,"a":101.76,"v":20809012,"ch":3.65},{"t":"2026-08-04","o":97.87,"h":98.57,"l":97.38,"c":98.18,"a":98.18,"v":16796758,"ch":0.04},{"t":"2026-08-03","o":97.62,"h":99.05,"l":97.21,"c":98.14,"a":98.14,"v":11480308,"ch":2.03},{"t":"2026-07-31","o":96.075,"h":96.59,"l":95.6,"c":96.19,"a":96.19,"v":11193030,"ch":0.03},{"t":"2026-07-30","o":97.405,"h":97.48,"l":94.46,"c":96.16,"a":96.16,"v":21112372,"ch":-2.36},{"t":"2026-07-29","o":98.34,"h":99.41,"l":97.992,"c":98.48,"a":98.48,"v":11070138,"ch":-0.41},{"t":"2026-07-28","o":97,"h":99.23,"l":96.97,"c":98.89,"a":98.89,"v":11395091,"ch":2.32},{"t":"2026-07-27","o":95.514,"h":97.19,"l":95.514,"c":96.65,"a":96.65,"v":10595412,"ch":1.9},{"t":"2026-07-24","o":93.26,"h":96.29,"l":93,"c":94.85,"a":94.85,"v":12153054,"ch":2.18},{"t":"2026-07-23","o":94.81,"h":94.82,"l":92.49,"c":92.83,"a":92.83,"v":13562488,"ch":-3.17},{"t":"2026-07-22","o":97.12,"h":97.3,"l":95.645,"c":95.87,"a":95.87,"v":9119247,"ch":-0.28},{"t":"2026-07-21","o":96,"h":96.885,"l":95.84,"c":96.14,"a":96.14,"v":9745415,"ch":-0.28},{"t":"2026-07-20","o":97.85,"h":98.385,"l":96,"c":96.41,"a":96.41,"v":9861720,"ch":-1.29},{"t":"2026-07-17","o":99.005,"h":99.79,"l":97.05,"c":97.67,"a":97.67,"v":10496513,"ch":-2.05},{"t":"2026-07-16","o":97.275,"h":99.845,"l":97.275,"c":99.71,"a":99.71,"v":7480013,"ch":2.64},{"t":"2026-07-15","o":96.1,"h":97.9,"l":96.1,"c":97.15,"a":97.15,"v":10219184,"ch":1.34},{"t":"2026-07-14","o":95.51,"h":96.685,"l":95.13,"c":95.87,"a":95.87,"v":7651562,"ch":-0.14},{"t":"2026-07-13","o":96.1,"h":97.54,"l":95.825,"c":96,"a":96,"v":9304173,"ch":0.4},{"t":"2026-07-10","o":96.89,"h":97.05,"l":95.52,"c":95.62,"a":95.62,"v":10678885,"ch":-0.57},{"t":"2026-07-09","o":96.34,"h":96.55,"l":94.78,"c":96.17,"a":96.17,"v":11448122,"ch":-0.55},{"t":"2026-07-08","o":97.3,"h":97.655,"l":96.64,"c":96.7,"a":96.7,"v":8720822,"ch":-0.8},{"t":"2026-07-07","o":98.14,"h":99.035,"l":96.92,"c":97.48,"a":97.48,"v":9936369,"ch":0.07},{"t":"2026-07-06","o":98.85,"h":99.44,"l":97.015,"c":97.41,"a":97.41,"v":10171874,"ch":-2.1},{"t":"2026-07-02","o":96.4,"h":99.515,"l":95.77,"c":99.5,"a":99.5,"v":11308072,"ch":3.96},{"t":"2026-07-01","o":96.55,"h":97.76,"l":95.65,"c":95.71,"a":95.71,"v":11590416,"ch":-0.56},{"t":"2026-06-30","o":97.41,"h":97.6,"l":95.99,"c":96.25,"a":96.25,"v":12717808,"ch":-1.67},{"t":"2026-06-29","o":99.71,"h":100.035,"l":98.5,"c":98.63,"a":97.88,"v":10418066,"ch":-0.16},{"t":"2026-06-26","o":98.05,"h":99.45,"l":97.9,"c":98.79,"a":98.038783,"v":13921361,"ch":0.75},{"t":"2026-06-25","o":101.11,"h":101.58,"l":97.99,"c":98.05,"a":97.30441,"v":12066378,"ch":-3.04},{"t":"2026-06-24","o":103.1,"h":104.53,"l":101.04,"c":101.12,"a":100.351066,"v":12215536,"ch":-2.33},{"t":"2026-06-23","o":102.02,"h":104.04,"l":101.8,"c":103.53,"a":102.74274,"v":14457424,"ch":1.05},{"t":"2026-06-22","o":103.41,"h":104.31,"l":101.51,"c":102.45,"a":101.670952,"v":17396273,"ch":-1.39},{"t":"2026-06-18","o":101.8,"h":104.22,"l":100.8,"c":103.89,"a":103.100002,"v":22943613,"ch":3},{"t":"2026-06-17","o":100.67,"h":102.36,"l":100.44,"c":100.86,"a":100.093043,"v":11168735,"ch":-0.41},{"t":"2026-06-16","o":101.43,"h":101.93,"l":100.05,"c":101.28,"a":100.509849,"v":10694557,"ch":-0.4},{"t":"2026-06-15","o":100.88,"h":102.4,"l":100.59,"c":101.69,"a":100.916731,"v":10265095,"ch":1.65},{"t":"2026-06-12","o":101.06,"h":101.769,"l":99.535,"c":100.04,"a":99.279278,"v":8257239.999999999,"ch":-0.3},{"t":"2026-06-11","o":98.83,"h":100.74,"l":98.1,"c":100.34,"a":99.576997,"v":9264363,"ch":1.75},{"t":"2026-06-10","o":99.49,"h":99.755,"l":97.95,"c":98.61,"a":97.860152,"v":7041376,"ch":-0.72},{"t":"2026-06-09","o":99.05,"h":100.09,"l":98.51,"c":99.33,"a":98.574677,"v":8616301,"ch":0.47},{"t":"2026-06-08","o":99.52,"h":99.835,"l":98.41,"c":98.87,"a":98.118175,"v":7559159,"ch":-0.84},{"t":"2026-06-05","o":99.68,"h":100.2,"l":99.089,"c":99.71,"a":98.951787,"v":9501571,"ch":0.37},{"t":"2026-06-04","o":100.54,"h":101.47,"l":99.01,"c":99.34,"a":98.584601,"v":9568022,"ch":-0.05},{"t":"2026-06-03","o":100.435,"h":101.265,"l":99.25,"c":99.39,"a":98.634221,"v":7471644,"ch":-1.99},{"t":"2026-06-02","o":102.345,"h":102.49,"l":100.09,"c":101.41,"a":100.63886,"v":8397356,"ch":-1.4},{"t":"2026-06-01","o":101.66,"h":103.005,"l":100.3,"c":102.85,"a":102.06791,"v":8218973.999999999,"ch":1},{"t":"2026-05-29","o":103.63,"h":103.76,"l":101.83,"c":101.83,"a":101.055667,"v":13340323,"ch":-1.83},{"t":"2026-05-28","o":103.81,"h":104.41,"l":103.1,"c":103.73,"a":102.941219,"v":6514066,"ch":-0.43},{"t":"2026-05-27","o":103.3,"h":105.25,"l":103.26,"c":104.18,"a":103.387797,"v":7362127,"ch":0.87},{"t":"2026-05-26","o":103.1,"h":103.8,"l":102.345,"c":103.28,"a":102.494641,"v":6717873,"ch":0.27},{"t":"2026-05-22","o":104.04,"h":104.5,"l":102.98,"c":103,"a":102.21677,"v":5700791,"ch":-0.56},{"t":"2026-05-21","o":103.61,"h":104.62,"l":102.585,"c":103.58,"a":102.792359,"v":8611206,"ch":-0.48},{"t":"2026-05-20","o":102.905,"h":104.855,"l":101.6,"c":104.08,"a":103.288557,"v":7941447,"ch":1.75},{"t":"2026-05-19","o":103.71,"h":103.93,"l":101.97,"c":102.29,"a":101.512169,"v":7032570,"ch":-1.56},{"t":"2026-05-18","o":102.69,"h":104.7,"l":102.55,"c":103.91,"a":103.11985,"v":9037187,"ch":1.16},{"t":"2026-05-15","o":105.03,"h":105.42,"l":102.3,"c":102.72,"a":101.938899,"v":9258603,"ch":-2.56},{"t":"2026-05-14","o":105.54,"h":106.29,"l":104.845,"c":105.42,"a":104.618368,"v":6144555,"ch":0.5},{"t":"2026-05-13","o":105.35,"h":105.88,"l":103.86,"c":104.9,"a":104.102322,"v":7605943,"ch":-1.19},{"t":"2026-05-12","o":104.99,"h":106.27,"l":104.215,"c":106.16,"a":105.352741,"v":8178525.000000001,"ch":1.38},{"t":"2026-05-11","o":108,"h":108.39,"l":104.38,"c":104.72,"a":103.923691,"v":10562317,"ch":-3.05},{"t":"2026-05-08","o":109.03,"h":109.21,"l":107.54,"c":108.02,"a":107.198597,"v":8369970,"ch":-0.59},{"t":"2026-05-07","o":109.05,"h":110.48,"l":107.09,"c":108.66,"a":107.83373,"v":14309207,"ch":0.56},{"t":"2026-05-06","o":106.515,"h":109.14,"l":105.31,"c":108.06,"a":107.238293,"v":23219533,"ch":7.54},{"t":"2026-05-05","o":101.53,"h":101.73,"l":100.06,"c":100.48,"a":99.715932,"v":14314678,"ch":-0.82},{"t":"2026-05-04","o":102.74,"h":103.05,"l":101.27,"c":101.31,"a":100.539621,"v":8400068,"ch":-1.72},{"t":"2026-05-01","o":104.4,"h":104.833,"l":102.97,"c":103.08,"a":102.296161,"v":5956945,"ch":-0.65},{"t":"2026-04-30","o":100.91,"h":104.12,"l":100.42,"c":103.75,"a":102.961067,"v":9203503,"ch":2.42},{"t":"2026-04-29","o":100.94,"h":101.48,"l":100.6,"c":101.3,"a":100.529697,"v":5533717,"ch":-0.17},{"t":"2026-04-28","o":102.66,"h":103.29,"l":100.61,"c":101.47,"a":100.698404,"v":6409294,"ch":-0.86},{"t":"2026-04-27","o":102.62,"h":103.81,"l":102.06,"c":102.35,"a":101.571712,"v":6524285,"ch":-0.24},{"t":"2026-04-24","o":103.595,"h":103.64,"l":101.97,"c":102.6,"a":101.819811,"v":5974471,"ch":-1.01},{"t":"2026-04-23","o":104.94,"h":105.2,"l":102.55,"c":103.65,"a":102.861827,"v":6146952,"ch":-1.12},{"t":"2026-04-22","o":105.03,"h":106.28,"l":104.23,"c":104.82,"a":104.02293,"v":6886600,"ch":0.51},{"t":"2026-04-21","o":106.19,"h":106.875,"l":103.965,"c":104.29,"a":103.49696,"v":7784483,"ch":-1.89},{"t":"2026-04-20","o":105.91,"h":107.11,"l":105.91,"c":106.3,"a":105.491676,"v":6423418,"ch":0.01},{"t":"2026-04-17","o":104.685,"h":106.33,"l":104.685,"c":106.29,"a":105.481752,"v":10506163,"ch":2.3},{"t":"2026-04-16","o":103.62,"h":104.53,"l":102.78,"c":103.9,"a":103.109926,"v":8145920,"ch":0.83},{"t":"2026-04-15","o":102.6,"h":103.375,"l":101.79,"c":103.04,"a":102.256466,"v":7035321,"ch":0.44},{"t":"2026-04-14","o":101.34,"h":103.1,"l":100.9,"c":102.59,"a":101.809887,"v":9997361,"ch":1.39},{"t":"2026-04-13","o":98.53,"h":101.27,"l":98.53,"c":101.18,"a":100.410609,"v":6790349,"ch":2.03},{"t":"2026-04-10","o":99.84,"h":100.158,"l":98.815,"c":99.17,"a":98.415894,"v":6359602,"ch":-0.62},{"t":"2026-04-09","o":98.66,"h":100.225,"l":97.675,"c":99.79,"a":99.031179,"v":8918282,"ch":0.62},{"t":"2026-04-08","o":98.1,"h":99.19,"l":97.69,"c":99.18,"a":98.425818,"v":10820968,"ch":3.55},{"t":"2026-04-07","o":95.795,"h":96.785,"l":95.325,"c":95.78,"a":95.051672,"v":7913016,"ch":-0.52},{"t":"2026-04-06","o":96.5,"h":97.16,"l":96.12,"c":96.28,"a":95.54787,"v":5882227,"ch":-0.34},{"t":"2026-04-02","o":96,"h":97.17,"l":95.09,"c":96.61,"a":95.87536,"v":6379090,"ch":0.05},{"t":"2026-04-01","o":97.255,"h":98.36,"l":96.49,"c":96.56,"a":95.825741,"v":8518600,"ch":0.19},{"t":"2026-03-31","o":95.34,"h":96.885,"l":94.19,"c":96.38,"a":95.647109,"v":11180156,"ch":2.18},{"t":"2026-03-30","o":92.89,"h":95.185,"l":92.89,"c":94.32,"a":93.602774,"v":10592642,"ch":2.06},{"t":"2026-03-27","o":94.19,"h":94.19,"l":92.185,"c":92.42,"a":91.717222,"v":12475879,"ch":-2.46},{"t":"2026-03-26","o":95.12,"h":96.4,"l":94.585,"c":94.75,"a":94.029504,"v":8548801,"ch":-1.25},{"t":"2026-03-25","o":96.82,"h":97.18,"l":95.055,"c":95.95,"a":95.220379,"v":8467460,"ch":-0.46},{"t":"2026-03-24","o":97.74,"h":98.05,"l":96.25,"c":96.39,"a":95.657033,"v":9155717,"ch":-1.59},{"t":"2026-03-23","o":100.22,"h":100.6,"l":97.86,"c":97.95,"a":97.205171,"v":11373009,"ch":-1.57},{"t":"2026-03-20","o":99.01,"h":100.025,"l":98.39,"c":99.51,"a":98.753308,"v":27544215,"ch":0.31},{"t":"2026-03-19","o":99.03,"h":100.775,"l":98.435,"c":99.2,"a":98.445666,"v":14793761,"ch":-0.22},{"t":"2026-03-18","o":99.84,"h":101.02,"l":99,"c":99.42,"a":98.663993,"v":12615136,"ch":-0.88},{"t":"2026-03-17","o":99.17,"h":100.71,"l":99.02,"c":100.3,"a":99.537301,"v":11785559,"ch":1.66},{"t":"2026-03-16","o":99.47,"h":99.687,"l":98.46,"c":98.66,"a":97.909772,"v":11578529,"ch":-0.63},{"t":"2026-03-13","o":99.83,"h":100.77,"l":99.16,"c":99.29,"a":98.534981,"v":9551465,"ch":-0.14},{"t":"2026-03-12","o":100.1,"h":100.875,"l":99.37,"c":99.43,"a":98.673917,"v":10309389,"ch":-1.45},{"t":"2026-03-11","o":101.4,"h":101.89,"l":100.4,"c":100.89,"a":100.122815,"v":8161816,"ch":-0.42},{"t":"2026-03-10","o":101.745,"h":102.24,"l":100.24,"c":101.32,"a":100.549545,"v":7833149,"ch":-0.33},{"t":"2026-03-09","o":100.55,"h":101.872,"l":98.45,"c":101.66,"a":100.886959,"v":11715052,"ch":0.12},{"t":"2026-03-06","o":101.39,"h":101.81,"l":99.95,"c":101.54,"a":100.767872,"v":10448618,"ch":-0.85},{"t":"2026-03-05","o":103.1,"h":104.55,"l":101.59,"c":102.41,"a":101.631256,"v":11761031,"ch":-0.61},{"t":"2026-03-04","o":103.17,"h":103.835,"l":102.64,"c":103.04,"a":102.256466,"v":9672313,"ch":-0.25},{"t":"2026-03-03","o":102.84,"h":104.31,"l":102.15,"c":103.3,"a":102.514488,"v":13608362,"ch":-0.99},{"t":"2026-03-02","o":104.61,"h":104.613,"l":102.86,"c":104.33,"a":103.536656,"v":14178584,"ch":-1.61},{"t":"2026-02-27","o":104.78,"h":106.34,"l":103.93,"c":106.04,"a":105.233653,"v":13954006,"ch":0.46},{"t":"2026-02-26","o":105.47,"h":106.77,"l":105.315,"c":105.55,"a":104.747379,"v":9578521,"ch":0.48},{"t":"2026-02-25","o":106,"h":106.72,"l":104.51,"c":105.05,"a":104.251181,"v":8556478,"ch":-0.94},{"t":"2026-02-24","o":104.45,"h":107.231,"l":103.98,"c":106.05,"a":105.243577,"v":13594755,"ch":1.57},{"t":"2026-02-23","o":104.98,"h":105.19,"l":102.96,"c":104.41,"a":103.616048,"v":10626494,"ch":-1.11},{"t":"2026-02-20","o":105.61,"h":106.195,"l":104.65,"c":105.58,"a":104.777151,"v":9043632,"ch":-0.4},{"t":"2026-02-19","o":107.105,"h":107.77,"l":105.45,"c":106,"a":105.193957,"v":7492923,"ch":-1.03},{"t":"2026-02-18","o":105.96,"h":107.73,"l":105.81,"c":107.1,"a":106.285593,"v":8791935,"ch":1.57},{"t":"2026-02-17","o":106.57,"h":107.28,"l":104.37,"c":105.44,"a":104.638216,"v":10467365,"ch":-0.01},{"t":"2026-02-13","o":101.4,"h":105.52,"l":101.2,"c":105.45,"a":104.64814,"v":12845332,"ch":3},{"t":"2026-02-12","o":107.93,"h":108.16,"l":101.02,"c":102.38,"a":101.601484,"v":25319617,"ch":-5.31},{"t":"2026-02-11","o":108.93,"h":109.87,"l":107.795,"c":108.12,"a":107.297836,"v":9374912,"ch":-1.67},{"t":"2026-02-10","o":107.6,"h":111.11,"l":107.6,"c":109.96,"a":109.123845,"v":9815529,"ch":2.64},{"t":"2026-02-09","o":108.69,"h":108.92,"l":106.77,"c":107.13,"a":106.315364,"v":10515412,"ch":-1.44},{"t":"2026-02-06","o":106.13,"h":108.955,"l":105.37,"c":108.7,"a":107.873426,"v":12105606,"ch":3.55},{"t":"2026-02-05","o":107.05,"h":108.33,"l":104.81,"c":104.97,"a":104.17179,"v":11859533,"ch":-1.94},{"t":"2026-02-04","o":104.2,"h":108.6,"l":103.63,"c":107.05,"a":106.235973,"v":19070374,"ch":2.72},{"t":"2026-02-03","o":104.78,"h":104.99,"l":102.34,"c":104.22,"a":103.427493,"v":24827093,"ch":-0.22},{"t":"2026-02-02","o":104.01,"h":108.61,"l":103.75,"c":104.45,"a":103.655744,"v":37778503,"ch":-7.4},{"t":"2026-01-30","o":111.36,"h":112.945,"l":110.99,"c":112.8,"a":111.942249,"v":17895224,"ch":1.09},{"t":"2026-01-29","o":109.63,"h":111.67,"l":108.76,"c":111.58,"a":110.731526,"v":11078959,"ch":1.84},{"t":"2026-01-28","o":110.28,"h":111.43,"l":109,"c":109.56,"a":108.726886,"v":9016629,"ch":-0.95},{"t":"2026-01-27","o":111.5,"h":111.8,"l":110.03,"c":110.61,"a":109.768902,"v":8956915,"ch":-0.63},{"t":"2026-01-26","o":111.68,"h":112.41,"l":111.13,"c":111.31,"a":110.463579,"v":8859849,"ch":0.3},{"t":"2026-01-23","o":112.685,"h":112.948,"l":110.55,"c":110.98,"a":110.136088,"v":10819751,"ch":-1.97},{"t":"2026-01-22","o":113.165,"h":114.29,"l":112.17,"c":113.21,"a":112.349131,"v":12437711,"ch":0.02},{"t":"2026-01-21","o":110.57,"h":113.25,"l":110.5,"c":113.19,"a":112.329283,"v":10041423,"ch":2.58},{"t":"2026-01-20","o":109.66,"h":111.09,"l":108.8,"c":110.34,"a":109.500955,"v":9818195,"ch":-0.77},{"t":"2026-01-16","o":113.2,"h":113.85,"l":111.12,"c":111.2,"a":110.354415,"v":12049610,"ch":-1.95},{"t":"2026-01-15","o":113.71,"h":114.11,"l":112.17,"c":113.41,"a":112.54761,"v":7958518,"ch":-0.11},{"t":"2026-01-14","o":112.81,"h":113.59,"l":112.26,"c":113.53,"a":112.666698,"v":8951292,"ch":0.49},{"t":"2026-01-13","o":112.84,"h":113.22,"l":111.61,"c":112.98,"a":112.12088,"v":8945659,"ch":0.14},{"t":"2026-01-12","o":114.63,"h":114.94,"l":112.55,"c":112.82,"a":111.962097,"v":10833806,"ch":-2.64},{"t":"2026-01-09","o":114.31,"h":115.98,"l":113.9,"c":115.88,"a":114.998828,"v":8935207,"ch":1.5},{"t":"2026-01-08","o":112.545,"h":114.99,"l":112.545,"c":114.17,"a":113.301831,"v":9778203,"ch":1.12},{"t":"2026-01-07","o":114.46,"h":114.97,"l":112.51,"c":112.91,"a":112.051412,"v":8296293,"ch":-1.45},{"t":"2026-01-06","o":113.785,"h":114.76,"l":113.107,"c":114.57,"a":113.698789,"v":7388341,"ch":0.44},{"t":"2026-01-05","o":111.42,"h":116.03,"l":111.38,"c":114.07,"a":113.202592,"v":12028968,"ch":1.98},{"t":"2026-01-02","o":113.44,"h":113.44,"l":111.62,"c":111.85,"a":110.999473,"v":8906211,"ch":-1.69},{"t":"2025-12-31","o":114.77,"h":114.89,"l":113.55,"c":113.77,"a":112.904873,"v":6607973,"ch":-0.89},{"t":"2025-12-30","o":114.1,"h":115.28,"l":114.1,"c":114.79,"a":113.917116,"v":6883851,"ch":0.53},{"t":"2025-12-29","o":113.315,"h":114.49,"l":113.31,"c":114.19,"a":113.321679,"v":7966017,"ch":0.55},{"t":"2025-12-26","o":114.15,"h":114.74,"l":113.27,"c":113.56,"a":112.69647,"v":5428886,"ch":-0.8},{"t":"2025-12-24","o":112.94,"h":114.53,"l":112.8,"c":114.48,"a":113.609474,"v":4606746,"ch":1.11},{"t":"2025-12-23","o":112.29,"h":113.31,"l":112.04,"c":113.22,"a":112.359055,"v":7634453,"ch":0.75},{"t":"2025-12-22","o":111.41,"h":112.8,"l":111.15,"c":112.38,"a":111.525443,"v":8803331,"ch":1.02},{"t":"2025-12-19","o":112.32,"h":113.478,"l":110.92,"c":111.24,"a":110.394111,"v":21138383,"ch":-0.56},{"t":"2025-12-18","o":110.53,"h":112.8,"l":110.42,"c":111.87,"a":111.019321,"v":12913867,"ch":1.12},{"t":"2025-12-17","o":111.06,"h":112.13,"l":110.455,"c":110.63,"a":109.78875,"v":12142521,"ch":-0.89},{"t":"2025-12-16","o":111.215,"h":112.85,"l":110.855,"c":111.62,"a":110.771222,"v":15580195,"ch":1.02},{"t":"2025-12-15","o":110.7,"h":111.55,"l":108.55,"c":110.49,"a":109.649814,"v":14317985,"ch":-0.32},{"t":"2025-12-12","o":111.73,"h":113.34,"l":111.15,"c":111.6,"a":110.007077,"v":13059066,"ch":0.13},{"t":"2025-12-11","o":109.2,"h":111.56,"l":109.11,"c":111.46,"a":109.869075,"v":13281383,"ch":2.42},{"t":"2025-12-10","o":107.12,"h":109.665,"l":106.58,"c":108.83,"a":107.276615,"v":11237894,"ch":1.69},{"t":"2025-12-09","o":107.59,"h":107.745,"l":106.55,"c":107.02,"a":105.49245,"v":8549401,"ch":-0.57},{"t":"2025-12-08","o":105.3,"h":108.045,"l":104.83,"c":107.63,"a":106.093743,"v":13727703,"ch":2.21},{"t":"2025-12-05","o":105.18,"h":106.17,"l":104.56,"c":105.3,"a":103.797,"v":10680060,"ch":-0.16},{"t":"2025-12-04","o":105.84,"h":106.215,"l":104.51,"c":105.47,"a":103.964574,"v":11471406,"ch":-0.26},{"t":"2025-12-03","o":104.9,"h":105.85,"l":104.47,"c":105.74,"a":104.23072,"v":10177760,"ch":0.87},{"t":"2025-12-02","o":106.525,"h":106.57,"l":104.82,"c":104.83,"a":103.333709,"v":8548213,"ch":-1.82},{"t":"2025-12-01","o":104.92,"h":106.83,"l":104.47,"c":106.77,"a":105.246018,"v":12628914,"ch":2.2},{"t":"2025-11-28","o":103.3,"h":104.74,"l":103.24,"c":104.47,"a":102.978847,"v":6525548,"ch":1.01},{"t":"2025-11-26","o":103.315,"h":104.251,"l":102.88,"c":103.43,"a":101.953691,"v":10130217,"ch":0.12},{"t":"2025-11-25","o":102.49,"h":103.915,"l":102,"c":103.31,"a":101.835404,"v":10574458,"ch":1.34},{"t":"2025-11-24","o":104.085,"h":104.335,"l":101.89,"c":101.94,"a":100.484959,"v":15024845,"ch":-2.24},{"t":"2025-11-21","o":103.48,"h":104.78,"l":102.69,"c":104.28,"a":102.791559,"v":10785420,"ch":1.54},{"t":"2025-11-20","o":105.37,"h":105.8,"l":102.5,"c":102.7,"a":101.234111,"v":12609875,"ch":-1.88},{"t":"2025-11-19","o":106.08,"h":107.59,"l":104.08,"c":104.67,"a":103.175992,"v":12790002,"ch":-1.51},{"t":"2025-11-18","o":105.1,"h":107.08,"l":105,"c":106.28,"a":104.763012,"v":11796188,"ch":0.56},{"t":"2025-11-17","o":105.75,"h":107.67,"l":105.117,"c":105.69,"a":104.181433,"v":12296420,"ch":-0.1},{"t":"2025-11-14","o":107.52,"h":108.73,"l":105.3,"c":105.8,"a":104.289863,"v":16691362.999999998,"ch":-1.68},{"t":"2025-11-13","o":108.89,"h":109.36,"l":104.91,"c":107.61,"a":106.074028,"v":44045355,"ch":-7.75},{"t":"2025-11-12","o":114.57,"h":117.089,"l":114.39,"c":116.65,"a":114.984996,"v":15248737,"ch":1.57},{"t":"2025-11-11","o":112.65,"h":114.97,"l":112.42,"c":114.85,"a":113.210688,"v":9713347,"ch":2.33},{"t":"2025-11-10","o":111.145,"h":112.79,"l":111.03,"c":112.24,"a":110.637942,"v":9158709,"ch":1.35},{"t":"2025-11-07","o":110.255,"h":111.425,"l":110.04,"c":110.74,"a":109.159352,"v":8782121,"ch":0.23},{"t":"2025-11-06","o":111.17,"h":111.71,"l":109.18,"c":110.49,"a":108.912921,"v":10291781,"ch":-0.78},{"t":"2025-11-05","o":111.35,"h":111.97,"l":110.6,"c":111.36,"a":109.770503,"v":5746038,"ch":-0.1},{"t":"2025-11-04","o":110.97,"h":111.785,"l":110.64,"c":111.47,"a":109.878933,"v":7950075,"ch":-0.58}]}