{"status":200,"data":[{"t":"2026-11-03","o":100.49,"h":101.64,"l":100.18,"c":101.44,"v":13251544,"a":101.44,"ch":1.18},{"t":"2026-11-02","o":100.35,"h":101.505,"l":100.185,"c":100.26,"a":100.26,"v":9066372,"ch":0.36},{"t":"2026-10-30","o":100.28,"h":100.87,"l":99.325,"c":99.9,"a":99.9,"v":8131748,"ch":-1.29},{"t":"2026-10-29","o":101.18,"h":101.76,"l":100.13,"c":101.21,"a":101.21,"v":10512382,"ch":-1.87},{"t":"2026-10-28","o":103.455,"h":103.88,"l":102.62,"c":103.14,"a":103.14,"v":8194910,"ch":-0.42},{"t":"2026-10-27","o":103.57,"h":104.11,"l":103.2,"c":103.58,"a":103.58,"v":7405430,"ch":-0.26},{"t":"2026-10-26","o":105.032,"h":105.22,"l":103.545,"c":103.85,"a":103.85,"v":9376016,"ch":-1.57},{"t":"2026-10-23","o":105.935,"h":106.76,"l":105.495,"c":105.51,"a":105.51,"v":5410016,"ch":-1.78},{"t":"2026-10-22","o":107.86,"h":108.22,"l":106.735,"c":107.42,"a":107.42,"v":6109622,"ch":-1.42},{"t":"2026-10-21","o":109.03,"h":109.88,"l":108.61,"c":108.97,"a":108.97,"v":9334676,"ch":-1.11},{"t":"2026-10-20","o":110.04,"h":110.84,"l":109.65,"c":110.19,"a":110.19,"v":4398433,"ch":0.09},{"t":"2026-10-19","o":110.222,"h":110.5,"l":109.45,"c":110.09,"a":110.09,"v":4342086,"ch":-0.21},{"t":"2026-10-16","o":112.67,"h":112.9,"l":109.74,"c":110.32,"a":110.32,"v":6676644,"ch":-1.89},{"t":"2026-10-15","o":110.65,"h":112.74,"l":110.28,"c":112.44,"a":112.44,"v":6521177,"ch":1.46},{"t":"2026-10-14","o":112.36,"h":112.58,"l":110.41,"c":110.82,"a":110.82,"v":6773350,"ch":-1.3},{"t":"2026-10-13","o":111.47,"h":113.17,"l":111.445,"c":112.28,"a":112.28,"v":6921869,"ch":0.74},{"t":"2026-10-12","o":110.95,"h":111.88,"l":110.95,"c":111.45,"a":111.45,"v":7157988,"ch":0.97},{"t":"2026-10-09","o":111.26,"h":111.67,"l":110.335,"c":110.38,"a":110.38,"v":5994893,"ch":-1.51},{"t":"2026-10-08","o":111.46,"h":112.08,"l":111.29,"c":112.07,"a":112.07,"v":5950150,"ch":0.73},{"t":"2026-10-07","o":111.32,"h":111.665,"l":110.475,"c":111.26,"a":111.26,"v":4252190,"ch":-0.35},{"t":"2026-10-06","o":111.98,"h":112.025,"l":111.07,"c":111.65,"a":111.65,"v":5807159,"ch":0.04},{"t":"2026-10-05","o":110.22,"h":111.735,"l":110.22,"c":111.61,"a":111.61,"v":6240226,"ch":1.17},{"t":"2026-10-02","o":110.31,"h":111.125,"l":109.96,"c":110.32,"a":110.32,"v":5590019,"ch":0.35},{"t":"2026-10-01","o":111.74,"h":111.85,"l":109.66,"c":109.94,"a":109.94,"v":6646420,"ch":-0.93},{"t":"2026-09-30","o":111.47,"h":112.53,"l":110.96,"c":110.97,"a":110.97,"v":10311066,"ch":-0.45},{"t":"2026-09-29","o":111.46,"h":111.52,"l":110.6,"c":111.47,"a":111.47,"v":11079297,"ch":0.26},{"t":"2026-09-28","o":112.77,"h":112.795,"l":110.96,"c":111.18,"a":111.18,"v":5304689,"ch":-1.58},{"t":"2026-09-25","o":113.462,"h":113.52,"l":112.54,"c":112.96,"a":112.96,"v":4991736,"ch":-0.9},{"t":"2026-09-24","o":112.515,"h":114.08,"l":112.515,"c":113.99,"a":113.99,"v":5488533,"ch":1.27},{"t":"2026-09-23","o":113.53,"h":113.54,"l":112.27,"c":112.56,"a":112.56,"v":5630138,"ch":-0.85},{"t":"2026-09-22","o":114.95,"h":115.61,"l":113.44,"c":113.53,"a":113.53,"v":7404001,"ch":-1.06},{"t":"2026-09-21","o":111.62,"h":115.51,"l":111.61,"c":114.75,"a":114.75,"v":8394263,"ch":3.9},{"t":"2026-09-18","o":112.37,"h":112.4,"l":110.735,"c":110.81,"a":110.445907,"v":7159148,"ch":-1.37},{"t":"2026-09-17","o":113.81,"h":113.975,"l":112.205,"c":112.35,"a":111.980847,"v":4251286,"ch":-0.58},{"t":"2026-09-16","o":114.22,"h":114.515,"l":112.49,"c":113,"a":112.628711,"v":4396275,"ch":-0.9},{"t":"2026-09-15","o":114.25,"h":114.66,"l":113.82,"c":114.03,"a":113.655327,"v":5533428,"ch":-0.9},{"t":"2026-09-14","o":113.63,"h":115.26,"l":113.58,"c":115.07,"a":114.69191,"v":4352380,"ch":2.19},{"t":"2026-09-11","o":112.34,"h":113.04,"l":112.31,"c":112.6,"a":112.230026,"v":3982150,"ch":0.99},{"t":"2026-09-10","o":110.62,"h":111.895,"l":110.37,"c":111.5,"a":111.13364,"v":4965615,"ch":0.6},{"t":"2026-09-09","o":111.92,"h":111.93,"l":110.53,"c":110.83,"a":110.465841,"v":4817217,"ch":-0.62},{"t":"2026-09-08","o":111.59,"h":111.805,"l":110.965,"c":111.52,"a":111.153574,"v":5661874,"ch":-0.46},{"t":"2026-09-04","o":113.125,"h":113.29,"l":111.875,"c":112.03,"a":111.661898,"v":2690245,"ch":-1.19},{"t":"2026-09-03","o":113.415,"h":114.29,"l":112.84,"c":113.38,"a":113.007463,"v":3368536,"ch":0.85},{"t":"2026-09-02","o":110.93,"h":113.06,"l":110.905,"c":112.42,"a":112.050617,"v":5123159,"ch":1.39},{"t":"2026-09-01","o":110.56,"h":111.63,"l":110.31,"c":110.88,"a":110.515677,"v":5152002,"ch":-0.52},{"t":"2026-08-31","o":112.48,"h":112.59,"l":111.25,"c":111.46,"a":111.093771,"v":3317167,"ch":-1.35},{"t":"2026-08-28","o":111.87,"h":113.53,"l":111.83,"c":112.99,"a":112.618744,"v":3743489,"ch":1.42},{"t":"2026-08-27","o":112.03,"h":112.37,"l":111.37,"c":111.41,"a":111.043936,"v":4425760,"ch":-1.07},{"t":"2026-08-26","o":113.83,"h":114,"l":112.465,"c":112.61,"a":112.239993,"v":3679731,"ch":-0.5},{"t":"2026-08-25","o":112.41,"h":113.275,"l":112.295,"c":113.18,"a":112.80812,"v":2708308,"ch":0.77},{"t":"2026-08-24","o":111.46,"h":112.81,"l":111.4,"c":112.32,"a":111.950946,"v":4133543.9999999995,"ch":0.83},{"t":"2026-08-21","o":111.02,"h":112.02,"l":110.77,"c":111.4,"a":111.033968,"v":5055547,"ch":0.65},{"t":"2026-08-20","o":111.19,"h":111.535,"l":110.31,"c":110.68,"a":110.316334,"v":3599116,"ch":-0.57},{"t":"2026-08-19","o":110.43,"h":112.16,"l":110.25,"c":111.32,"a":110.954231,"v":3385807,"ch":0.76},{"t":"2026-08-18","o":110.86,"h":111.455,"l":110.44,"c":110.48,"a":110.116991,"v":3985179,"ch":-0.31},{"t":"2026-08-17","o":112.505,"h":112.57,"l":110.66,"c":110.82,"a":110.455874,"v":3690038,"ch":-1.89},{"t":"2026-08-14","o":112.76,"h":113.5,"l":112.645,"c":112.95,"a":112.578876,"v":2982838,"ch":0.36},{"t":"2026-08-13","o":110.86,"h":112.605,"l":110.825,"c":112.55,"a":112.18019,"v":5538681,"ch":2.07},{"t":"2026-08-12","o":111.31,"h":111.425,"l":109.895,"c":110.27,"a":109.907681,"v":5534287,"ch":-0.9},{"t":"2026-08-11","o":111.56,"h":112.275,"l":111.11,"c":111.27,"a":110.904396,"v":3383346,"ch":-0.5},{"t":"2026-08-10","o":111.24,"h":111.83,"l":110.7,"c":111.83,"a":111.462556,"v":4257386,"ch":0.52},{"t":"2026-08-07","o":110.27,"h":111.685,"l":110.27,"c":111.25,"a":110.884461,"v":3166292,"ch":0.06},{"t":"2026-08-06","o":111.18,"h":111.92,"l":110.8,"c":111.18,"a":110.814691,"v":3904206,"ch":0.28},{"t":"2026-08-05","o":112.895,"h":112.955,"l":109.94,"c":110.87,"a":110.50571,"v":5777003,"ch":-1.04},{"t":"2026-08-04","o":110.535,"h":112.275,"l":110.45,"c":112.04,"a":111.671866,"v":5460971,"ch":0.63},{"t":"2026-08-03","o":109.83,"h":112.01,"l":109.79,"c":111.34,"a":110.974166,"v":7789849,"ch":2.86},{"t":"2026-07-31","o":106.825,"h":108.405,"l":106.61,"c":108.24,"a":107.884351,"v":5024845,"ch":1.56},{"t":"2026-07-30","o":106.47,"h":106.65,"l":105.493,"c":106.58,"a":106.229806,"v":10084230,"ch":-2.68},{"t":"2026-07-29","o":109.51,"h":110.74,"l":108.95,"c":109.51,"a":109.150178,"v":7120604,"ch":-0.15},{"t":"2026-07-28","o":108.33,"h":110.03,"l":108.33,"c":109.67,"a":109.309653,"v":5307809,"ch":1.87},{"t":"2026-07-27","o":107.52,"h":108.54,"l":107.44,"c":107.66,"a":107.306257,"v":6668512,"ch":1.28},{"t":"2026-07-24","o":105.295,"h":106.95,"l":105.295,"c":106.3,"a":105.950726,"v":6151978,"ch":0.87},{"t":"2026-07-23","o":106.96,"h":106.96,"l":105.255,"c":105.38,"a":105.033749,"v":12517737,"ch":-3.5},{"t":"2026-07-22","o":110.91,"h":111.105,"l":109.16,"c":109.2,"a":108.841197,"v":3998538,"ch":-0.75},{"t":"2026-07-21","o":110.53,"h":110.62,"l":109.99,"c":110.03,"a":109.66847,"v":3945230,"ch":-0.69},{"t":"2026-07-20","o":110.815,"h":111.66,"l":110.51,"c":110.8,"a":110.43594,"v":4011947,"ch":0.14},{"t":"2026-07-17","o":111.2,"h":111.51,"l":110.31,"c":110.65,"a":110.286433,"v":7677856,"ch":-1.78},{"t":"2026-07-16","o":113.6,"h":114.03,"l":112.27,"c":112.65,"a":112.279861,"v":5648278,"ch":-0.64},{"t":"2026-07-15","o":111.7,"h":113.86,"l":111.53,"c":113.38,"a":113.007463,"v":6245818,"ch":1.73},{"t":"2026-07-14","o":110.83,"h":111.83,"l":110.83,"c":111.45,"a":111.083804,"v":5061520,"ch":-0.13},{"t":"2026-07-13","o":111.78,"h":112.76,"l":111.465,"c":111.59,"a":111.223344,"v":5851970,"ch":-0.04},{"t":"2026-07-10","o":111.72,"h":112.16,"l":111.025,"c":111.64,"a":111.27318,"v":6465672,"ch":1.02},{"t":"2026-07-09","o":108.08,"h":110.595,"l":107.82,"c":110.51,"a":110.146893,"v":6444258,"ch":0.96},{"t":"2026-07-08","o":110.92,"h":110.985,"l":109.28,"c":109.46,"a":109.100343,"v":5527899,"ch":-1.41},{"t":"2026-07-07","o":111.67,"h":112.27,"l":110.95,"c":111.02,"a":110.655217,"v":7882403,"ch":0.73},{"t":"2026-07-06","o":110.075,"h":110.375,"l":108.98,"c":110.21,"a":109.847878,"v":8938995,"ch":0.56},{"t":"2026-07-02","o":109.61,"h":110.01,"l":108.55,"c":109.6,"a":109.239883,"v":8388895,"ch":-0.13},{"t":"2026-07-01","o":109.03,"h":110.84,"l":108.635,"c":109.74,"a":109.379423,"v":14529759,"ch":2.44},{"t":"2026-06-30","o":107.525,"h":107.68,"l":106.38,"c":107.13,"a":106.777999,"v":4760222,"ch":-0.7},{"t":"2026-06-29","o":108.3,"h":108.51,"l":107.67,"c":107.88,"a":107.525534,"v":6573155,"ch":1.6},{"t":"2026-06-26","o":105.66,"h":107.25,"l":105.36,"c":106.18,"a":105.83112,"v":9352132,"ch":0.57},{"t":"2026-06-25","o":105.68,"h":106.63,"l":105.03,"c":105.58,"a":105.233091,"v":5323054,"ch":-0.9},{"t":"2026-06-24","o":107.525,"h":108.085,"l":106.45,"c":106.54,"a":106.189937,"v":9075460,"ch":-0.68},{"t":"2026-06-23","o":106.52,"h":107.645,"l":106.39,"c":107.27,"a":106.917539,"v":7949732,"ch":0.38},{"t":"2026-06-22","o":108.125,"h":108.535,"l":106.32,"c":106.86,"a":106.508886,"v":7382278,"ch":-2.11},{"t":"2026-06-18","o":109.86,"h":110.37,"l":108.51,"c":109.45,"a":108.807562,"v":11656037,"ch":0.23},{"t":"2026-06-17","o":111.479,"h":111.49,"l":109.015,"c":109.2,"a":108.559029,"v":9639823,"ch":-2.78},{"t":"2026-06-16","o":112.24,"h":112.59,"l":111.41,"c":112.32,"a":111.660716,"v":7896636,"ch":0.12},{"t":"2026-06-15","o":111.92,"h":112.59,"l":111.59,"c":112.19,"a":111.531479,"v":6585183,"ch":0.48},{"t":"2026-06-12","o":112.91,"h":112.99,"l":110.83,"c":111.65,"a":110.994649,"v":7465892,"ch":-0.42},{"t":"2026-06-11","o":110.89,"h":112.52,"l":110.22,"c":112.12,"a":111.46189,"v":5931783,"ch":1},{"t":"2026-06-10","o":111.59,"h":112.45,"l":110.93,"c":111.01,"a":110.358405,"v":5435428,"ch":-0.42},{"t":"2026-06-09","o":111.48,"h":112.23,"l":110.48,"c":111.48,"a":110.825646,"v":6589252,"ch":0.35},{"t":"2026-06-08","o":111.41,"h":111.465,"l":110.12,"c":111.09,"a":110.437936,"v":9077918,"ch":-0.52},{"t":"2026-06-05","o":112.79,"h":113.36,"l":111.135,"c":111.67,"a":111.014531,"v":9005169,"ch":-1.27},{"t":"2026-06-04","o":112.74,"h":114.365,"l":112.69,"c":113.11,"a":112.446079,"v":6056253,"ch":0.92},{"t":"2026-06-03","o":113.24,"h":113.43,"l":111.76,"c":112.08,"a":111.422125,"v":6066847,"ch":-1.31},{"t":"2026-06-02","o":114.755,"h":114.9,"l":113.52,"c":113.57,"a":112.903379,"v":6494278,"ch":-1.76},{"t":"2026-06-01","o":115.425,"h":116.045,"l":114.815,"c":115.61,"a":114.931405,"v":5270359,"ch":-0.07},{"t":"2026-05-29","o":115.93,"h":116.05,"l":115.14,"c":115.69,"a":115.010935,"v":5493815,"ch":-0.84},{"t":"2026-05-28","o":116.1,"h":116.84,"l":115.55,"c":116.67,"a":115.985183,"v":4528352,"ch":0.35},{"t":"2026-05-27","o":115.23,"h":117.055,"l":115.16,"c":116.26,"a":115.577589,"v":5747833,"ch":0.61},{"t":"2026-05-26","o":115.63,"h":116.075,"l":115.07,"c":115.55,"a":114.871757,"v":4191559,"ch":0.08},{"t":"2026-05-22","o":116.41,"h":116.73,"l":115.235,"c":115.46,"a":114.782285,"v":4108667.9999999995,"ch":-0.55},{"t":"2026-05-21","o":115.47,"h":116.855,"l":114.99,"c":116.1,"a":115.418528,"v":4855441,"ch":0},{"t":"2026-05-20","o":115.65,"h":116.215,"l":114.81,"c":116.1,"a":115.418528,"v":5148757,"ch":0.22},{"t":"2026-05-19","o":116.95,"h":117.14,"l":115.715,"c":115.85,"a":115.169996,"v":5163970,"ch":-0.97},{"t":"2026-05-18","o":116.04,"h":117.82,"l":115.85,"c":116.98,"a":116.293363,"v":5125630,"ch":0.78},{"t":"2026-05-15","o":116.91,"h":117.04,"l":115.98,"c":116.08,"a":115.398646,"v":4295097,"ch":-0.88},{"t":"2026-05-14","o":117.1,"h":117.97,"l":116.935,"c":117.11,"a":116.4226,"v":3558209,"ch":0.3},{"t":"2026-05-13","o":115.522,"h":117.03,"l":115.35,"c":116.76,"a":116.074654,"v":4061541,"ch":0.78},{"t":"2026-05-12","o":115.68,"h":115.955,"l":114.97,"c":115.86,"a":115.179937,"v":5336320,"ch":0.24},{"t":"2026-05-11","o":116.52,"h":116.72,"l":115.43,"c":115.58,"a":114.901581,"v":4729316,"ch":-1.16},{"t":"2026-05-08","o":117.015,"h":117.19,"l":116.615,"c":116.94,"a":116.253598,"v":4153817,"ch":-0.37},{"t":"2026-05-07","o":117.63,"h":118.2,"l":117.035,"c":117.38,"a":116.691015,"v":4333582,"ch":0.03},{"t":"2026-05-06","o":116.22,"h":117.61,"l":116.22,"c":117.35,"a":116.661191,"v":6220562,"ch":1.49},{"t":"2026-05-05","o":116.31,"h":116.31,"l":115.191,"c":115.63,"a":114.951287,"v":5299186,"ch":-0.4},{"t":"2026-05-04","o":116.625,"h":116.77,"l":115.96,"c":116.1,"a":115.418528,"v":5485783,"ch":-0.53},{"t":"2026-05-01","o":116.835,"h":117.3,"l":116.59,"c":116.72,"a":116.034889,"v":7556010,"ch":0.18},{"t":"2026-04-30","o":115,"h":116.67,"l":114.7,"c":116.51,"a":115.826122,"v":5276495,"ch":1.06},{"t":"2026-04-29","o":115.54,"h":115.78,"l":115.065,"c":115.29,"a":114.613283,"v":4401793,"ch":-0.4},{"t":"2026-04-28","o":115.855,"h":116.23,"l":115.32,"c":115.75,"a":115.070583,"v":4052234.9999999995,"ch":-0.05},{"t":"2026-04-27","o":115.41,"h":116.75,"l":115.41,"c":115.81,"a":115.130231,"v":4506265,"ch":0.23},{"t":"2026-04-24","o":117.21,"h":117.22,"l":115.09,"c":115.54,"a":114.861815,"v":4858114,"ch":-1.58},{"t":"2026-04-23","o":117.97,"h":118.19,"l":116.52,"c":117.39,"a":116.700957,"v":3503596,"ch":-0.42},{"t":"2026-04-22","o":117.65,"h":117.98,"l":117.285,"c":117.88,"a":117.18808,"v":3079747,"ch":0.61},{"t":"2026-04-21","o":118.8,"h":119.13,"l":116.99,"c":117.16,"a":116.472307,"v":3862281,"ch":-1.34},{"t":"2026-04-20","o":118.74,"h":119.1,"l":118.52,"c":118.75,"a":118.052974,"v":3297295,"ch":-0.29},{"t":"2026-04-17","o":118.64,"h":119.48,"l":118.35,"c":119.1,"a":118.400919,"v":3176982,"ch":0.23},{"t":"2026-04-16","o":117.9,"h":118.925,"l":117.83,"c":118.83,"a":118.132504,"v":3708316,"ch":1.25},{"t":"2026-04-15","o":116.85,"h":118.12,"l":116.742,"c":117.36,"a":116.671133,"v":5140117,"ch":0.69},{"t":"2026-04-14","o":115.01,"h":116.835,"l":114.84,"c":116.56,"a":115.875828,"v":5396634,"ch":1.52},{"t":"2026-04-13","o":113.635,"h":114.86,"l":113.27,"c":114.82,"a":114.146042,"v":5063767,"ch":0.76},{"t":"2026-04-10","o":114.64,"h":114.86,"l":113.68,"c":113.95,"a":113.281148,"v":2667986,"ch":-0.28},{"t":"2026-04-09","o":113.795,"h":114.47,"l":113.215,"c":114.27,"a":113.59927,"v":4176739.0000000005,"ch":0.4},{"t":"2026-04-08","o":114.26,"h":114.485,"l":113.21,"c":113.81,"a":113.14197,"v":4579407,"ch":1.78},{"t":"2026-04-07","o":111.57,"h":112,"l":111.05,"c":111.82,"a":111.163651,"v":4379332,"ch":0.05},{"t":"2026-04-06","o":111.9,"h":112.52,"l":111.66,"c":111.76,"a":111.104003,"v":3803868,"ch":0.05},{"t":"2026-04-02","o":110.14,"h":111.87,"l":109.7,"c":111.7,"a":111.044355,"v":5590726,"ch":0.41},{"t":"2026-04-01","o":111.25,"h":111.875,"l":110.705,"c":111.24,"a":110.587055,"v":9856888,"ch":0.34},{"t":"2026-03-31","o":109.14,"h":111.26,"l":108.82,"c":110.86,"a":110.209286,"v":10145472,"ch":2.69},{"t":"2026-03-30","o":107.895,"h":108.66,"l":107.066,"c":107.96,"a":107.326308,"v":9490523,"ch":0.86},{"t":"2026-03-27","o":108.315,"h":108.51,"l":106.72,"c":107.04,"a":106.411708,"v":9594623,"ch":-1.63},{"t":"2026-03-26","o":110.61,"h":110.88,"l":108.68,"c":108.81,"a":108.171319,"v":9766029,"ch":-2.36},{"t":"2026-03-25","o":111.88,"h":112.53,"l":110.84,"c":111.44,"a":110.785881,"v":6097933,"ch":0.28},{"t":"2026-03-24","o":112.15,"h":112.49,"l":111.06,"c":111.13,"a":110.477701,"v":8634464,"ch":-1.4},{"t":"2026-03-23","o":112.87,"h":113.45,"l":112.21,"c":112.71,"a":112.048427,"v":8557784,"ch":0.75},{"t":"2026-03-20","o":112.83,"h":113.03,"l":111.62,"c":112.23,"a":111.216294,"v":10086927,"ch":-0.8},{"t":"2026-03-19","o":113.315,"h":114.04,"l":112.36,"c":113.14,"a":112.118074,"v":10146254,"ch":-0.46},{"t":"2026-03-18","o":114.66,"h":115.16,"l":113.61,"c":113.66,"a":112.633378,"v":7021995,"ch":-1.48},{"t":"2026-03-17","o":115.65,"h":116.499,"l":115.36,"c":115.37,"a":114.327932,"v":8391080,"ch":0.03},{"t":"2026-03-16","o":115.43,"h":115.74,"l":114.72,"c":115.33,"a":114.288293,"v":7299745,"ch":0.77},{"t":"2026-03-13","o":115.48,"h":115.9,"l":113.92,"c":114.45,"a":113.416242,"v":11622709,"ch":-0.71},{"t":"2026-03-12","o":116.3,"h":116.74,"l":115.2,"c":115.27,"a":114.228835,"v":7816957,"ch":-1.48},{"t":"2026-03-11","o":117.46,"h":117.79,"l":116.48,"c":117,"a":115.943209,"v":6213568,"ch":-0.32},{"t":"2026-03-10","o":117.64,"h":118.115,"l":116.95,"c":117.38,"a":116.319777,"v":12013472,"ch":-0.15},{"t":"2026-03-09","o":116.5,"h":117.79,"l":115.5,"c":117.56,"a":116.498151,"v":10549036,"ch":0.09},{"t":"2026-03-06","o":117.225,"h":117.63,"l":116.4,"c":117.46,"a":116.399054,"v":10809511,"ch":-0.83},{"t":"2026-03-05","o":118.63,"h":119.16,"l":117.775,"c":118.44,"a":117.370203,"v":8776361,"ch":-0.29},{"t":"2026-03-04","o":117.77,"h":119.085,"l":117.61,"c":118.79,"a":117.717041,"v":8139836.000000001,"ch":0.7},{"t":"2026-03-03","o":116.23,"h":118.43,"l":115.87,"c":117.96,"a":116.894538,"v":13693036,"ch":0.08},{"t":"2026-03-02","o":116.45,"h":118.14,"l":116.33,"c":117.87,"a":116.805351,"v":10466485,"ch":-0.15},{"t":"2026-02-27","o":116.285,"h":118.16,"l":116.14,"c":118.05,"a":116.983725,"v":7131170,"ch":1.14},{"t":"2026-02-26","o":116.22,"h":117.045,"l":115.935,"c":116.72,"a":115.665738,"v":6649558,"ch":0.19},{"t":"2026-02-25","o":116.33,"h":116.74,"l":116.1,"c":116.5,"a":115.447726,"v":6197705,"ch":0.29},{"t":"2026-02-24","o":115.17,"h":116.27,"l":114.89,"c":116.16,"a":115.110797,"v":6109234,"ch":0.69},{"t":"2026-02-23","o":116.96,"h":117.17,"l":115.165,"c":115.36,"a":114.318023,"v":8839312,"ch":-1.23},{"t":"2026-02-20","o":114.9,"h":117.005,"l":114.8,"c":116.8,"a":115.745016,"v":8195883,"ch":1.44},{"t":"2026-02-19","o":114.56,"h":115.46,"l":114.44,"c":115.14,"a":114.10001,"v":5747648,"ch":0.48},{"t":"2026-02-18","o":114.25,"h":114.97,"l":113.93,"c":114.59,"a":113.554977,"v":5277729,"ch":0.17},{"t":"2026-02-17","o":114.37,"h":115.05,"l":113.3,"c":114.4,"a":113.366694,"v":6451714,"ch":-0.16},{"t":"2026-02-13","o":114.37,"h":115.13,"l":113.78,"c":114.58,"a":113.545068,"v":7423034,"ch":-0.05},{"t":"2026-02-12","o":116.81,"h":117.2,"l":114.495,"c":114.64,"a":113.604526,"v":8124637.999999999,"ch":-1.8},{"t":"2026-02-11","o":117.37,"h":117.65,"l":116.33,"c":116.74,"a":115.685558,"v":6988284,"ch":-0.71},{"t":"2026-02-10","o":117.13,"h":117.905,"l":116.89,"c":117.58,"a":116.517971,"v":5830230,"ch":0.6},{"t":"2026-02-09","o":115.64,"h":117.235,"l":115.105,"c":116.88,"a":115.824293,"v":9210269,"ch":0.97},{"t":"2026-02-06","o":116.13,"h":116.51,"l":114.52,"c":115.76,"a":114.71441,"v":9441264,"ch":-0.39},{"t":"2026-02-05","o":115.2,"h":116.67,"l":114.54,"c":116.21,"a":115.160345,"v":15513702,"ch":-0.51},{"t":"2026-02-04","o":118.25,"h":118.25,"l":116.44,"c":116.8,"a":115.745016,"v":11640337,"ch":-0.8},{"t":"2026-02-03","o":119.395,"h":119.595,"l":117.25,"c":117.74,"a":116.676525,"v":8132180.999999999,"ch":-1.61},{"t":"2026-02-02","o":119.58,"h":120.405,"l":119.53,"c":119.67,"a":118.589093,"v":7651842,"ch":-0.34},{"t":"2026-01-30","o":119.77,"h":120.26,"l":119.14,"c":120.08,"a":118.99539,"v":11651243,"ch":0.24},{"t":"2026-01-29","o":119.28,"h":119.955,"l":117.875,"c":119.79,"a":118.708009,"v":9730174,"ch":2.6},{"t":"2026-01-28","o":117.33,"h":117.825,"l":116.64,"c":116.75,"a":115.695467,"v":8319872.999999999,"ch":-0.13},{"t":"2026-01-27","o":117.89,"h":117.89,"l":116.54,"c":116.9,"a":115.844113,"v":3934017,"ch":-0.74},{"t":"2026-01-26","o":117.26,"h":118.01,"l":117.085,"c":117.77,"a":116.706254,"v":4763953,"ch":0.69},{"t":"2026-01-23","o":116.07,"h":117.215,"l":116.07,"c":116.96,"a":115.903571,"v":6086283,"ch":0.61},{"t":"2026-01-22","o":115.73,"h":116.47,"l":115.445,"c":116.25,"a":115.199984,"v":5516956,"ch":1.41},{"t":"2026-01-21","o":113.25,"h":115,"l":113.18,"c":114.63,"a":113.594616,"v":7862936,"ch":1.02},{"t":"2026-01-20","o":113.79,"h":114.7,"l":113.375,"c":113.47,"a":112.445094,"v":9177585,"ch":-1.48},{"t":"2026-01-16","o":116.4,"h":116.4,"l":115.13,"c":115.17,"a":114.129739,"v":5545183,"ch":-0.89},{"t":"2026-01-15","o":116.99,"h":116.99,"l":115.93,"c":116.21,"a":115.160345,"v":12267362,"ch":-0.37},{"t":"2026-01-14","o":116.67,"h":116.83,"l":116.09,"c":116.64,"a":115.586461,"v":5646388,"ch":-0.21},{"t":"2026-01-13","o":117.6,"h":117.92,"l":116.456,"c":116.89,"a":115.834203,"v":7757871,"ch":-0.56},{"t":"2026-01-12","o":117.45,"h":117.85,"l":117.36,"c":117.55,"a":116.488242,"v":5667989,"ch":-0.31},{"t":"2026-01-09","o":117.52,"h":118.23,"l":117.19,"c":117.91,"a":116.84499,"v":4187004,"ch":0.37},{"t":"2026-01-08","o":117.33,"h":117.665,"l":116.54,"c":117.48,"a":116.418874,"v":5089421,"ch":0.33},{"t":"2026-01-07","o":117.2,"h":117.7,"l":116.68,"c":117.09,"a":116.032396,"v":5050928,"ch":-0.2},{"t":"2026-01-06","o":117.64,"h":117.88,"l":116.545,"c":117.33,"a":116.270229,"v":5698398,"ch":-0.36},{"t":"2026-01-05","o":117.005,"h":118.31,"l":116.94,"c":117.75,"a":116.686435,"v":5984839,"ch":0.73},{"t":"2026-01-02","o":118.16,"h":118.315,"l":116.58,"c":116.9,"a":115.844113,"v":6417686,"ch":-0.7},{"t":"2025-12-31","o":118.01,"h":118.275,"l":117.69,"c":117.72,"a":116.656706,"v":3003426,"ch":-0.48},{"t":"2025-12-30","o":117.68,"h":118.67,"l":117.6,"c":118.29,"a":117.221558,"v":4396227,"ch":0.34},{"t":"2025-12-29","o":117.55,"h":118.13,"l":117.52,"c":117.89,"a":116.825171,"v":4699268,"ch":-0.07},{"t":"2025-12-26","o":117.87,"h":118.02,"l":117.695,"c":117.97,"a":116.904448,"v":2849489,"ch":-0.1},{"t":"2025-12-24","o":117.31,"h":118.11,"l":117.25,"c":118.09,"a":117.023364,"v":2044368,"ch":0.6},{"t":"2025-12-23","o":116.61,"h":117.46,"l":116.57,"c":117.39,"a":116.329687,"v":3685096,"ch":0.63},{"t":"2025-12-22","o":116.68,"h":117.09,"l":116.44,"c":116.66,"a":115.60628,"v":4704630,"ch":0.44},{"t":"2025-12-19","o":116.55,"h":117.18,"l":116.36,"c":116.52,"a":115.095148,"v":6174843,"ch":0.04},{"t":"2025-12-18","o":116.43,"h":117.18,"l":116.265,"c":116.47,"a":115.04576,"v":4791397,"ch":0.57},{"t":"2025-12-17","o":116.63,"h":116.79,"l":115.725,"c":115.81,"a":114.39383,"v":6181950,"ch":-0.72},{"t":"2025-12-16","o":116.23,"h":117.02,"l":115.98,"c":116.65,"a":115.223559,"v":6178855,"ch":0.07},{"t":"2025-12-15","o":116.83,"h":116.888,"l":115.98,"c":116.57,"a":115.144537,"v":5070135,"ch":0.02},{"t":"2025-12-12","o":117.24,"h":117.52,"l":116.226,"c":116.55,"a":115.124781,"v":5955360,"ch":-0.22},{"t":"2025-12-11","o":116.85,"h":117.45,"l":116.6,"c":116.81,"a":115.381602,"v":6495556,"ch":-0.22},{"t":"2025-12-10","o":116.44,"h":117.35,"l":116.32,"c":117.07,"a":115.638423,"v":5882636,"ch":0.58},{"t":"2025-12-09","o":116.12,"h":116.54,"l":115.605,"c":116.39,"a":114.966738,"v":4842697,"ch":0.11},{"t":"2025-12-08","o":117.58,"h":117.58,"l":115.8,"c":116.26,"a":114.838328,"v":6128895,"ch":-0.74},{"t":"2025-12-05","o":116.08,"h":117.615,"l":115.94,"c":117.13,"a":115.697689,"v":6049403,"ch":1.16},{"t":"2025-12-04","o":115.985,"h":116.036,"l":114.96,"c":115.79,"a":114.374075,"v":4654301,"ch":0.57},{"t":"2025-12-03","o":115.02,"h":115.49,"l":114.65,"c":115.13,"a":113.722146,"v":4885787,"ch":-0.09},{"t":"2025-12-02","o":115.3,"h":115.45,"l":114.38,"c":115.23,"a":113.820923,"v":4777427,"ch":0.33},{"t":"2025-12-01","o":114.56,"h":115.44,"l":114.5,"c":114.85,"a":113.44557,"v":5173667,"ch":-0.47},{"t":"2025-11-28","o":114.795,"h":115.39,"l":114.65,"c":115.39,"a":113.978966,"v":3731640,"ch":0.81},{"t":"2025-11-26","o":114.275,"h":114.76,"l":114.215,"c":114.46,"a":113.060339,"v":6301577,"ch":0.14},{"t":"2025-11-25","o":114.13,"h":114.6,"l":113.635,"c":114.3,"a":112.902295,"v":8890970,"ch":1.14},{"t":"2025-11-24","o":112.76,"h":113.34,"l":112.575,"c":113.01,"a":111.62807,"v":5523996,"ch":0.99},{"t":"2025-11-21","o":110.52,"h":112.575,"l":110.52,"c":111.9,"a":110.531643,"v":7535896,"ch":1.76},{"t":"2025-11-20","o":112.8,"h":113.035,"l":109.865,"c":109.97,"a":108.625244,"v":7385401,"ch":-1.1},{"t":"2025-11-19","o":111.75,"h":112.995,"l":110.995,"c":111.19,"a":109.830326,"v":4416859,"ch":-0.55},{"t":"2025-11-18","o":111.15,"h":112.47,"l":110.17,"c":111.81,"a":110.442744,"v":8726071,"ch":0.57},{"t":"2025-11-17","o":111.995,"h":112.63,"l":110.605,"c":111.18,"a":109.820448,"v":4582390,"ch":-0.13},{"t":"2025-11-14","o":111.29,"h":111.81,"l":110.82,"c":111.33,"a":109.968614,"v":4859942,"ch":-0.54},{"t":"2025-11-13","o":112.77,"h":112.98,"l":111.775,"c":111.93,"a":110.561277,"v":6354323,"ch":-1.42},{"t":"2025-11-12","o":114.28,"h":114.29,"l":113.23,"c":113.54,"a":112.151589,"v":4563847,"ch":-0.58},{"t":"2025-11-11","o":113.23,"h":114.265,"l":113.22,"c":114.2,"a":112.803518,"v":3841886,"ch":0.81},{"t":"2025-11-10","o":112.85,"h":113.52,"l":112.415,"c":113.28,"a":111.894768,"v":4724093,"ch":1.04},{"t":"2025-11-07","o":111.85,"h":112.16,"l":110.835,"c":112.11,"a":110.739075,"v":7460498,"ch":-0.26},{"t":"2025-11-06","o":113.3,"h":113.67,"l":112.3,"c":112.4,"a":111.025529,"v":6265902,"ch":-0.9},{"t":"2025-11-05","o":112.76,"h":113.91,"l":112.485,"c":113.42,"a":112.033056,"v":6274045,"ch":0.54},{"t":"2025-11-04","o":112.52,"h":113.4,"l":112.485,"c":112.81,"a":111.430516,"v":5198292,"ch":-0.69}]}