{"status":200,"data":[{"t":"2026-11-03","o":118.32,"h":118.39,"l":116.83,"c":117.33,"v":10252221,"a":117.33,"ch":-0.7},{"t":"2026-11-02","o":116.89,"h":119.205,"l":116.81,"c":118.16,"a":118.16,"v":11712145,"ch":2.41},{"t":"2026-10-30","o":114.89,"h":115.83,"l":114.47,"c":115.38,"a":115.38,"v":10130289,"ch":-0.71},{"t":"2026-10-29","o":115.76,"h":116.77,"l":115.128,"c":116.2,"a":116.2,"v":6414247,"ch":0.75},{"t":"2026-10-28","o":115.37,"h":115.67,"l":114.63,"c":115.33,"a":115.33,"v":6388317,"ch":-0.1},{"t":"2026-10-27","o":114.85,"h":115.67,"l":114.31,"c":115.45,"a":115.45,"v":5892499,"ch":1.04},{"t":"2026-10-26","o":113.96,"h":115.4,"l":113.82,"c":114.26,"a":114.26,"v":6756504,"ch":1.03},{"t":"2026-10-23","o":114.06,"h":114.1,"l":112.83,"c":113.1,"a":113.1,"v":6419614,"ch":-1.66},{"t":"2026-10-22","o":114.29,"h":115.69,"l":114.17,"c":115.01,"a":115.01,"v":8039655,"ch":-0.45},{"t":"2026-10-21","o":115.8,"h":116.2,"l":114.96,"c":115.53,"a":115.53,"v":6441401,"ch":0.03},{"t":"2026-10-20","o":115.005,"h":116.215,"l":114.56,"c":115.5,"a":115.5,"v":7426929,"ch":0.91},{"t":"2026-10-19","o":112.93,"h":114.65,"l":112.67,"c":114.46,"a":114.46,"v":6389396,"ch":1.78},{"t":"2026-10-16","o":114.41,"h":114.69,"l":111.84,"c":112.46,"a":112.46,"v":16160559,"ch":-0.84},{"t":"2026-10-15","o":111.94,"h":113.56,"l":111.7,"c":113.41,"a":113.41,"v":6103302,"ch":1.71},{"t":"2026-10-14","o":111.89,"h":112.025,"l":110.67,"c":111.5,"a":111.5,"v":8295125.000000001,"ch":-0.77},{"t":"2026-10-13","o":112.3,"h":112.92,"l":112.16,"c":112.36,"a":112.36,"v":5681569,"ch":0.08},{"t":"2026-10-12","o":112.71,"h":112.86,"l":112.095,"c":112.27,"a":112.27,"v":3917933,"ch":-0.51},{"t":"2026-10-09","o":112.355,"h":112.99,"l":112.21,"c":112.85,"a":112.85,"v":6872416,"ch":1.02},{"t":"2026-10-08","o":110.82,"h":111.755,"l":110.72,"c":111.71,"a":111.71,"v":5690320,"ch":0.31},{"t":"2026-10-07","o":111.03,"h":111.51,"l":110.58,"c":111.36,"a":111.36,"v":6095697,"ch":-0.32},{"t":"2026-10-06","o":110.845,"h":111.78,"l":110.65,"c":111.72,"a":111.72,"v":5895085,"ch":1.18},{"t":"2026-10-05","o":109.77,"h":110.855,"l":109.5,"c":110.42,"a":110.42,"v":6977324,"ch":0.35},{"t":"2026-10-02","o":109.89,"h":110.635,"l":109.61,"c":110.04,"a":110.04,"v":8612565,"ch":1.13},{"t":"2026-10-01","o":109.21,"h":109.38,"l":107.99,"c":108.81,"a":108.81,"v":7737346,"ch":-0.03},{"t":"2026-09-30","o":109.26,"h":109.7,"l":108.61,"c":108.84,"a":108.84,"v":5618661,"ch":-0.28},{"t":"2026-09-29","o":109.35,"h":109.565,"l":108.68,"c":109.15,"a":109.15,"v":7663621,"ch":0.14},{"t":"2026-09-28","o":109.64,"h":109.93,"l":108.91,"c":109,"a":109,"v":6413000,"ch":-1.41},{"t":"2026-09-25","o":110.67,"h":110.92,"l":109.65,"c":110.56,"a":110.56,"v":6082819,"ch":0.22},{"t":"2026-09-24","o":110.16,"h":110.895,"l":109.62,"c":110.32,"a":110.32,"v":4949539,"ch":-0.3},{"t":"2026-09-23","o":111.705,"h":112.08,"l":110.36,"c":110.65,"a":110.65,"v":6827869,"ch":-1.5},{"t":"2026-09-22","o":112.98,"h":113.29,"l":111.975,"c":112.33,"a":112.33,"v":7338513,"ch":0.09},{"t":"2026-09-21","o":111.54,"h":112.61,"l":111.12,"c":112.23,"a":112.23,"v":4977191,"ch":1.3},{"t":"2026-09-18","o":111.46,"h":111.77,"l":110.63,"c":111.03,"a":110.785915,"v":5418889,"ch":-0.32},{"t":"2026-09-17","o":112.04,"h":112.24,"l":111.173,"c":111.39,"a":111.145124,"v":4508651,"ch":1.1},{"t":"2026-09-16","o":111.1,"h":111.46,"l":109.625,"c":110.18,"a":109.937784,"v":8875133,"ch":-0.63},{"t":"2026-09-15","o":112.53,"h":112.63,"l":110.56,"c":110.88,"a":110.636245,"v":12691188,"ch":-1.75},{"t":"2026-09-14","o":112.31,"h":113.28,"l":112.11,"c":112.85,"a":112.601914,"v":5276401,"ch":-0.1},{"t":"2026-09-11","o":112.87,"h":113.25,"l":112.545,"c":112.96,"a":112.711672,"v":4536751,"ch":0.89},{"t":"2026-09-10","o":111.49,"h":112.65,"l":111.02,"c":111.96,"a":111.713871,"v":5814603,"ch":-0.44},{"t":"2026-09-09","o":112.96,"h":113.27,"l":112.265,"c":112.46,"a":112.212771,"v":7683858,"ch":-1.34},{"t":"2026-09-08","o":114.47,"h":114.63,"l":113.75,"c":113.99,"a":113.739408,"v":7821202,"ch":-0.8},{"t":"2026-09-04","o":115.26,"h":115.74,"l":114.46,"c":114.91,"a":114.657385,"v":5120236,"ch":-1.33},{"t":"2026-09-03","o":115.93,"h":117.065,"l":115.83,"c":116.46,"a":116.203978,"v":5658703,"ch":1.39},{"t":"2026-09-02","o":114.99,"h":115.11,"l":114.25,"c":114.86,"a":114.607495,"v":4238602,"ch":0.24},{"t":"2026-09-01","o":115.42,"h":115.615,"l":114.32,"c":114.59,"a":114.338089,"v":5883310,"ch":-1.72},{"t":"2026-08-31","o":116.56,"h":117.14,"l":116.29,"c":116.59,"a":116.333692,"v":4912744,"ch":-0.53},{"t":"2026-08-28","o":116.71,"h":117.57,"l":116.375,"c":117.21,"a":116.952329,"v":4505756,"ch":1.15},{"t":"2026-08-27","o":116.54,"h":116.62,"l":115.81,"c":115.88,"a":115.625253,"v":5231609,"ch":-1.09},{"t":"2026-08-26","o":117.69,"h":117.84,"l":116.745,"c":117.16,"a":116.902439,"v":3271701,"ch":-0.67},{"t":"2026-08-25","o":118.41,"h":118.57,"l":117.745,"c":117.95,"a":117.690702,"v":4156401,"ch":-0.3},{"t":"2026-08-24","o":118.38,"h":118.79,"l":118.07,"c":118.3,"a":118.039933,"v":4662421,"ch":0.24},{"t":"2026-08-21","o":117.44,"h":118.43,"l":116.74,"c":118.02,"a":117.760548,"v":6561410,"ch":1.15},{"t":"2026-08-20","o":117.05,"h":117.4,"l":116.375,"c":116.68,"a":116.423494,"v":5156014,"ch":-1.61},{"t":"2026-08-19","o":116.9,"h":119.06,"l":116.73,"c":118.59,"a":118.329295,"v":7526407,"ch":1.92},{"t":"2026-08-18","o":116.7,"h":117.58,"l":116.07,"c":116.36,"a":116.104198,"v":5287015,"ch":-0.33},{"t":"2026-08-17","o":117.96,"h":117.96,"l":116.494,"c":116.75,"a":116.49334,"v":6884914,"ch":-1.23},{"t":"2026-08-14","o":118.47,"h":119.175,"l":118.09,"c":118.2,"a":117.940153,"v":3839277,"ch":-0.21},{"t":"2026-08-13","o":118.04,"h":118.93,"l":117.885,"c":118.45,"a":118.189603,"v":4521072,"ch":0.48},{"t":"2026-08-12","o":119.32,"h":119.32,"l":117.55,"c":117.89,"a":117.630834,"v":4486935,"ch":-1.13},{"t":"2026-08-11","o":119.67,"h":119.96,"l":119.11,"c":119.24,"a":118.977866,"v":3788630,"ch":-0.36},{"t":"2026-08-10","o":119.225,"h":119.855,"l":118.86,"c":119.67,"a":119.406921,"v":4466197,"ch":-0.16},{"t":"2026-08-07","o":118.52,"h":120.435,"l":118.497,"c":119.86,"a":119.596503,"v":5077365,"ch":1.49},{"t":"2026-08-06","o":118.61,"h":118.795,"l":117.705,"c":118.1,"a":117.840373,"v":4827897,"ch":-0.46},{"t":"2026-08-05","o":119.28,"h":119.64,"l":118.07,"c":118.64,"a":118.379185,"v":6117485,"ch":0.3},{"t":"2026-08-04","o":117.53,"h":118.565,"l":117.12,"c":118.29,"a":118.029955,"v":10500947,"ch":0.07},{"t":"2026-08-03","o":117.64,"h":119.12,"l":117.64,"c":118.21,"a":117.950131,"v":10041503,"ch":1.83},{"t":"2026-07-31","o":115.44,"h":116.39,"l":114.97,"c":116.09,"a":115.834791,"v":13158076,"ch":3.29},{"t":"2026-07-30","o":112.17,"h":112.795,"l":111.46,"c":112.39,"a":112.142925,"v":8074560.999999999,"ch":0.7},{"t":"2026-07-29","o":111.95,"h":113.59,"l":111.44,"c":111.61,"a":111.36464,"v":7534395,"ch":-0.77},{"t":"2026-07-28","o":111.66,"h":112.53,"l":111.25,"c":112.48,"a":112.232727,"v":6018139,"ch":1.48},{"t":"2026-07-27","o":110.87,"h":111.36,"l":110.3,"c":110.84,"a":110.596333,"v":6979358,"ch":1.31},{"t":"2026-07-24","o":109.1,"h":109.935,"l":108.65,"c":109.41,"a":109.169476,"v":8210826.000000001,"ch":0.6},{"t":"2026-07-23","o":110.48,"h":110.59,"l":108.29,"c":108.76,"a":108.520905,"v":12650403,"ch":-4.61},{"t":"2026-07-22","o":114.9,"h":115.23,"l":113.82,"c":114.02,"a":113.769342,"v":7106380,"ch":-0.74},{"t":"2026-07-21","o":114.64,"h":115.17,"l":114.28,"c":114.87,"a":114.617473,"v":6557798,"ch":0.23},{"t":"2026-07-20","o":116.22,"h":116.22,"l":114.38,"c":114.61,"a":114.358045,"v":7804561,"ch":-0.72},{"t":"2026-07-17","o":115.91,"h":116.87,"l":115.32,"c":115.44,"a":115.18622,"v":10275143,"ch":-1.62},{"t":"2026-07-16","o":117.12,"h":118.215,"l":116.86,"c":117.34,"a":117.082043,"v":6057041,"ch":0.29},{"t":"2026-07-15","o":116.46,"h":117.81,"l":116.455,"c":117,"a":116.742791,"v":9073173,"ch":0.95},{"t":"2026-07-14","o":116.01,"h":116.4,"l":115.46,"c":115.9,"a":115.645209,"v":6669325,"ch":-0.12},{"t":"2026-07-13","o":117.2,"h":117.52,"l":115.62,"c":116.04,"a":115.784901,"v":5984858,"ch":-1.02},{"t":"2026-07-10","o":117.59,"h":117.89,"l":116.48,"c":117.24,"a":116.982263,"v":5971515,"ch":0.33},{"t":"2026-07-09","o":114.72,"h":116.875,"l":114.55,"c":116.85,"a":116.59312,"v":8521800,"ch":1.34},{"t":"2026-07-08","o":116.31,"h":116.32,"l":114.435,"c":115.3,"a":115.046528,"v":15042711,"ch":-1.78},{"t":"2026-07-07","o":118.92,"h":119.12,"l":117.105,"c":117.39,"a":117.131933,"v":9191388,"ch":-0.53},{"t":"2026-07-06","o":117.525,"h":118.19,"l":116.1,"c":118.01,"a":117.75057,"v":9063611,"ch":0.76},{"t":"2026-07-02","o":118.63,"h":119.21,"l":116.575,"c":117.12,"a":116.862527,"v":10884629,"ch":-0.82},{"t":"2026-07-01","o":117.78,"h":119.158,"l":116.9,"c":118.09,"a":117.830395,"v":9864277,"ch":0.69},{"t":"2026-06-30","o":116.23,"h":117.57,"l":116.23,"c":117.28,"a":117.022175,"v":5167933,"ch":0.14},{"t":"2026-06-29","o":115.21,"h":117.54,"l":115.04,"c":117.12,"a":116.862527,"v":10587032,"ch":2.4},{"t":"2026-06-26","o":113.2,"h":115.46,"l":113.16,"c":114.37,"a":114.118572,"v":8948980,"ch":0.9},{"t":"2026-06-25","o":114.65,"h":115.06,"l":113.13,"c":113.35,"a":113.100815,"v":7151313,"ch":-1.49},{"t":"2026-06-24","o":114.15,"h":116.96,"l":113.93,"c":115.07,"a":114.817034,"v":8301392,"ch":1.15},{"t":"2026-06-23","o":113.95,"h":114.66,"l":113.47,"c":113.76,"a":113.509913,"v":9196184,"ch":-1.03},{"t":"2026-06-22","o":115.99,"h":116.915,"l":114.87,"c":114.94,"a":114.687319,"v":7555578,"ch":-1.7},{"t":"2026-06-18","o":116.65,"h":117.655,"l":115.54,"c":117.16,"a":116.669732,"v":8728589,"ch":1.45},{"t":"2026-06-17","o":117.81,"h":118.17,"l":115.18,"c":115.49,"a":115.00672,"v":9065846,"ch":-2.51},{"t":"2026-06-16","o":118.67,"h":119.46,"l":118.34,"c":118.46,"a":117.964292,"v":6050542,"ch":-0.09},{"t":"2026-06-15","o":118.61,"h":119.51,"l":118.31,"c":118.57,"a":118.073831,"v":6590561,"ch":1.69},{"t":"2026-06-12","o":117.02,"h":117.021,"l":114.815,"c":116.6,"a":116.112075,"v":7655293,"ch":0.26},{"t":"2026-06-11","o":114.12,"h":116.46,"l":113.44,"c":116.3,"a":115.81333,"v":8680424,"ch":2.48},{"t":"2026-06-10","o":115.46,"h":115.68,"l":113.38,"c":113.49,"a":113.015089,"v":7515067,"ch":-2.05},{"t":"2026-06-09","o":116.16,"h":117.585,"l":114.245,"c":115.87,"a":115.38513,"v":8203595,"ch":0.42},{"t":"2026-06-08","o":114.77,"h":116.02,"l":114.77,"c":115.39,"a":114.907138,"v":6307785,"ch":0.46},{"t":"2026-06-05","o":117.4,"h":118.1,"l":114.57,"c":114.86,"a":114.379356,"v":7699475,"ch":-2.05},{"t":"2026-06-04","o":117.96,"h":118.19,"l":117.04,"c":117.26,"a":116.769313,"v":4969936,"ch":0.45},{"t":"2026-06-03","o":116.63,"h":117.62,"l":116.125,"c":116.73,"a":116.241531,"v":6086390,"ch":-0.73},{"t":"2026-06-02","o":117.52,"h":118.27,"l":116.555,"c":117.59,"a":117.097932,"v":8219333.000000001,"ch":-0.51},{"t":"2026-06-01","o":119.69,"h":119.828,"l":117.97,"c":118.19,"a":117.695422,"v":11012185,"ch":-2.22},{"t":"2026-05-29","o":121.6,"h":122.18,"l":120.83,"c":120.87,"a":120.364207,"v":7257984,"ch":-0.97},{"t":"2026-05-28","o":121.1,"h":122.19,"l":120.57,"c":122.06,"a":121.549227,"v":7591898,"ch":0.42},{"t":"2026-05-27","o":120.69,"h":121.945,"l":120.55,"c":121.55,"a":121.041361,"v":13117711,"ch":1.76},{"t":"2026-05-26","o":119.73,"h":120.235,"l":118.695,"c":119.45,"a":118.950149,"v":5007115,"ch":0.23},{"t":"2026-05-22","o":119.16,"h":119.87,"l":118.975,"c":119.18,"a":118.681279,"v":5289814,"ch":0.4},{"t":"2026-05-21","o":117.59,"h":119.215,"l":116.805,"c":118.7,"a":118.203287,"v":7082359,"ch":0.64},{"t":"2026-05-20","o":115.27,"h":117.95,"l":114.78,"c":117.94,"a":117.446468,"v":12155069,"ch":2.53},{"t":"2026-05-19","o":115.13,"h":115.315,"l":114.195,"c":115.03,"a":114.548645,"v":8578397,"ch":-1.11},{"t":"2026-05-18","o":116.5,"h":117.78,"l":115.54,"c":116.32,"a":115.833247,"v":9985229,"ch":-0.18},{"t":"2026-05-15","o":117.31,"h":117.37,"l":116.31,"c":116.53,"a":116.042368,"v":10454179,"ch":-1.8},{"t":"2026-05-14","o":119.01,"h":119.68,"l":118.555,"c":118.67,"a":118.173413,"v":5966792,"ch":-0.04},{"t":"2026-05-13","o":118.06,"h":119.23,"l":117.45,"c":118.72,"a":118.223204,"v":4611751,"ch":0.36},{"t":"2026-05-12","o":119.03,"h":119.35,"l":117.445,"c":118.29,"a":117.795003,"v":6622112,"ch":-0.9},{"t":"2026-05-11","o":119.38,"h":119.86,"l":118.51,"c":119.37,"a":118.870484,"v":5829368,"ch":-0.69},{"t":"2026-05-08","o":120.25,"h":121.13,"l":119.94,"c":120.2,"a":119.697011,"v":6054229,"ch":0.27},{"t":"2026-05-07","o":120.59,"h":121.1,"l":119.32,"c":119.88,"a":119.37835,"v":7928256,"ch":0.01},{"t":"2026-05-06","o":118.97,"h":120.535,"l":118.77,"c":119.87,"a":119.368391,"v":10430734,"ch":1.52},{"t":"2026-05-05","o":118.59,"h":119.29,"l":118.05,"c":118.07,"a":117.575924,"v":6216889,"ch":0.3},{"t":"2026-05-04","o":118.35,"h":119.3,"l":117.19,"c":117.72,"a":117.227388,"v":10738021,"ch":-0.77},{"t":"2026-05-01","o":118.61,"h":119.77,"l":117.82,"c":118.63,"a":118.13358,"v":13071325,"ch":0.24},{"t":"2026-04-30","o":118.5,"h":118.67,"l":116.43,"c":118.35,"a":117.854752,"v":10280790,"ch":1.29},{"t":"2026-04-29","o":116.21,"h":117.125,"l":116.13,"c":116.84,"a":116.351071,"v":8155385.000000001,"ch":-0.15},{"t":"2026-04-28","o":117.45,"h":117.79,"l":116.87,"c":117.01,"a":116.520359,"v":6740884,"ch":-0.7},{"t":"2026-04-27","o":118.09,"h":118.45,"l":117.275,"c":117.84,"a":117.346886,"v":6915987,"ch":-0.72},{"t":"2026-04-24","o":118.14,"h":118.9,"l":117.67,"c":118.69,"a":118.193329,"v":5545998,"ch":0.81},{"t":"2026-04-23","o":118.22,"h":118.85,"l":116.665,"c":117.74,"a":117.247305,"v":7530908,"ch":-1},{"t":"2026-04-22","o":119.53,"h":119.76,"l":118.66,"c":118.93,"a":118.432325,"v":5289873,"ch":-0.03},{"t":"2026-04-21","o":120.835,"h":120.905,"l":118.68,"c":118.97,"a":118.472158,"v":7208431,"ch":-0.75},{"t":"2026-04-20","o":120.14,"h":120.4,"l":118.845,"c":119.87,"a":119.368391,"v":5450255,"ch":-0.45},{"t":"2026-04-17","o":119.69,"h":121.85,"l":119.46,"c":120.41,"a":119.906132,"v":9839704,"ch":2.36},{"t":"2026-04-16","o":118.4,"h":118.55,"l":117.1,"c":117.63,"a":117.137765,"v":5672123,"ch":-0.47},{"t":"2026-04-15","o":116.53,"h":118.44,"l":116.15,"c":118.18,"a":117.685463,"v":8034872,"ch":1.49},{"t":"2026-04-14","o":114.65,"h":116.825,"l":114.575,"c":116.44,"a":115.952745,"v":8128617.999999999,"ch":2.21},{"t":"2026-04-13","o":112.34,"h":113.945,"l":112,"c":113.92,"a":113.44329,"v":5992591,"ch":0.91},{"t":"2026-04-10","o":113,"h":113.46,"l":112.24,"c":112.89,"a":112.4176,"v":5607449,"ch":0.13},{"t":"2026-04-09","o":110.82,"h":112.89,"l":110.395,"c":112.74,"a":112.268228,"v":6660503,"ch":1.73},{"t":"2026-04-08","o":112.25,"h":112.61,"l":110.275,"c":110.82,"a":110.356262,"v":14442412,"ch":2.83},{"t":"2026-04-07","o":108.11,"h":108.18,"l":106.45,"c":107.77,"a":107.319025,"v":8956357,"ch":-1.16},{"t":"2026-04-06","o":107.93,"h":109.23,"l":107.93,"c":109.04,"a":108.583711,"v":6909176,"ch":0.82},{"t":"2026-04-02","o":107.46,"h":109.53,"l":107.1,"c":108.15,"a":107.697435,"v":9684862,"ch":-1.5},{"t":"2026-04-01","o":109.69,"h":110.5,"l":108.735,"c":109.8,"a":109.34053,"v":14467612,"ch":0.75},{"t":"2026-03-31","o":107.23,"h":109.41,"l":106.71,"c":108.98,"a":108.523962,"v":19487546,"ch":3.14},{"t":"2026-03-30","o":106.61,"h":107.165,"l":105.19,"c":105.66,"a":105.217855,"v":10191981,"ch":-0.02},{"t":"2026-03-27","o":108.31,"h":108.31,"l":105.445,"c":105.68,"a":105.237771,"v":10454732,"ch":-2.89},{"t":"2026-03-26","o":110.05,"h":110.9,"l":108.74,"c":108.83,"a":108.374589,"v":7981025,"ch":-1.72},{"t":"2026-03-25","o":111.16,"h":111.91,"l":110.1,"c":110.73,"a":110.266639,"v":9412957,"ch":0.96},{"t":"2026-03-24","o":109.04,"h":110.315,"l":108.95,"c":109.68,"a":109.221033,"v":9032215,"ch":-0.4},{"t":"2026-03-23","o":109.78,"h":111.425,"l":109.59,"c":110.12,"a":109.659191,"v":14779086,"ch":2.41},{"t":"2026-03-20","o":109.43,"h":109.43,"l":107.145,"c":107.74,"a":107.07443,"v":12297010,"ch":-1.79},{"t":"2026-03-19","o":109.63,"h":110.34,"l":108.87,"c":109.7,"a":109.022322,"v":12496415,"ch":-0.79},{"t":"2026-03-18","o":112.5,"h":112.99,"l":110.435,"c":110.57,"a":109.886947,"v":10979166,"ch":-2.31},{"t":"2026-03-17","o":112.78,"h":113.645,"l":112.715,"c":113.18,"a":112.480824,"v":6767033,"ch":0.87},{"t":"2026-03-16","o":111.79,"h":112.87,"l":111.62,"c":112.2,"a":111.506878,"v":9307630,"ch":1.21},{"t":"2026-03-13","o":112.17,"h":112.485,"l":110.72,"c":110.86,"a":110.175156,"v":11708587,"ch":-0.59},{"t":"2026-03-12","o":113.12,"h":113.43,"l":111.47,"c":111.52,"a":110.831079,"v":12088218,"ch":-2.3},{"t":"2026-03-11","o":114.83,"h":115.695,"l":113.57,"c":114.14,"a":113.434894,"v":10960500,"ch":-0.26},{"t":"2026-03-10","o":114.61,"h":115.73,"l":113.95,"c":114.44,"a":113.73304,"v":11784403,"ch":-0.13},{"t":"2026-03-09","o":112.94,"h":114.93,"l":110.99,"c":114.59,"a":113.882114,"v":16278475,"ch":0.13},{"t":"2026-03-06","o":114.78,"h":114.99,"l":113.64,"c":114.44,"a":113.73304,"v":16348506,"ch":-1.81},{"t":"2026-03-05","o":115.92,"h":117.08,"l":115.52,"c":116.55,"a":115.830006,"v":14881566,"ch":0.14},{"t":"2026-03-04","o":115.09,"h":116.63,"l":114.88,"c":116.39,"a":115.670994,"v":11496667,"ch":1.78},{"t":"2026-03-03","o":113.1,"h":114.765,"l":111.81,"c":114.36,"a":113.653535,"v":20773106,"ch":-0.92},{"t":"2026-03-02","o":114.03,"h":115.73,"l":113.72,"c":115.42,"a":114.706986,"v":18205774,"ch":-1.23},{"t":"2026-02-27","o":116.01,"h":116.94,"l":115.65,"c":116.86,"a":116.138091,"v":9636197,"ch":-0.16},{"t":"2026-02-26","o":117.23,"h":117.66,"l":116.14,"c":117.05,"a":116.326917,"v":9560949,"ch":-0.03},{"t":"2026-02-25","o":116.98,"h":117.59,"l":116.51,"c":117.09,"a":116.36667,"v":8776481,"ch":0.3},{"t":"2026-02-24","o":115.4,"h":117.06,"l":115.32,"c":116.74,"a":116.018832,"v":11320521,"ch":1.52},{"t":"2026-02-23","o":116.635,"h":116.765,"l":113.86,"c":114.99,"a":114.279643,"v":14604803,"ch":-2.09},{"t":"2026-02-20","o":115.93,"h":117.65,"l":115.61,"c":117.45,"a":116.724446,"v":16652926.999999998,"ch":1.04},{"t":"2026-02-19","o":116.33,"h":116.55,"l":115.58,"c":116.24,"a":115.521921,"v":9482492,"ch":-0.67},{"t":"2026-02-18","o":116.11,"h":117.755,"l":115.935,"c":117.02,"a":116.297102,"v":9719511,"ch":0.84},{"t":"2026-02-17","o":115.98,"h":116.32,"l":114.43,"c":116.04,"a":115.323156,"v":9623012,"ch":-0.12},{"t":"2026-02-13","o":116,"h":117.145,"l":115.53,"c":116.18,"a":115.462291,"v":10836590,"ch":0.04},{"t":"2026-02-12","o":118.405,"h":119.2,"l":115.83,"c":116.13,"a":115.4126,"v":16374687.999999998,"ch":-1.38},{"t":"2026-02-11","o":118.45,"h":118.88,"l":117.285,"c":117.76,"a":117.032531,"v":10214126,"ch":-0.48},{"t":"2026-02-10","o":117.76,"h":119.215,"l":117.7,"c":118.33,"a":117.59901,"v":9920753,"ch":0.66},{"t":"2026-02-09","o":117.43,"h":118.21,"l":116.4,"c":117.55,"a":116.823828,"v":10975736,"ch":-0.37},{"t":"2026-02-06","o":115.69,"h":118.16,"l":115.4,"c":117.99,"a":117.26111,"v":20971381,"ch":0.41},{"t":"2026-02-05","o":118.55,"h":118.83,"l":117.07,"c":117.51,"a":116.784075,"v":13290005,"ch":-2.16},{"t":"2026-02-04","o":121.1,"h":121.54,"l":119.35,"c":120.1,"a":119.358075,"v":13915561,"ch":-0.74},{"t":"2026-02-03","o":122.08,"h":122.755,"l":119.82,"c":120.99,"a":120.242577,"v":12467805,"ch":-0.8},{"t":"2026-02-02","o":120.74,"h":122.405,"l":120.12,"c":121.97,"a":121.216523,"v":8483043,"ch":0.66},{"t":"2026-01-30","o":121.26,"h":122,"l":120.54,"c":121.17,"a":120.421465,"v":11706383,"ch":-0.02},{"t":"2026-01-29","o":122.47,"h":122.6,"l":120.41,"c":121.19,"a":120.441342,"v":12410378,"ch":-0.48},{"t":"2026-01-28","o":123.09,"h":123.69,"l":121.59,"c":121.77,"a":121.017759,"v":8732375,"ch":-0.75},{"t":"2026-01-27","o":122.74,"h":122.92,"l":121.82,"c":122.69,"a":121.932075,"v":4270019,"ch":0.3},{"t":"2026-01-26","o":123.06,"h":123.4,"l":122.3,"c":122.32,"a":121.564361,"v":4812744,"ch":-0.66},{"t":"2026-01-23","o":122.48,"h":123.39,"l":122.23,"c":123.13,"a":122.369357,"v":6471090,"ch":0.42},{"t":"2026-01-22","o":122.13,"h":123.075,"l":121.72,"c":122.62,"a":121.862508,"v":6594215,"ch":1},{"t":"2026-01-21","o":119.41,"h":121.9,"l":119.41,"c":121.4,"a":120.650045,"v":11017703,"ch":1.91},{"t":"2026-01-20","o":120.28,"h":120.57,"l":118.9,"c":119.12,"a":118.384129,"v":9720031,"ch":-2.6},{"t":"2026-01-16","o":122.76,"h":123.04,"l":121.88,"c":122.3,"a":121.544485,"v":7058655,"ch":-0.33},{"t":"2026-01-15","o":122.87,"h":123.25,"l":122.4,"c":122.7,"a":121.942014,"v":7448084,"ch":0.37},{"t":"2026-01-14","o":123.39,"h":123.41,"l":121.635,"c":122.25,"a":121.494794,"v":10758375,"ch":-1.58},{"t":"2026-01-13","o":124.53,"h":124.696,"l":123.42,"c":124.21,"a":123.442686,"v":9033258,"ch":-0.25},{"t":"2026-01-12","o":123.87,"h":125.01,"l":123.34,"c":124.52,"a":123.750771,"v":8773125,"ch":0.09},{"t":"2026-01-09","o":122.92,"h":124.56,"l":122.18,"c":124.41,"a":123.64145,"v":13817755,"ch":1.21},{"t":"2026-01-08","o":120.58,"h":123.14,"l":120.4,"c":122.92,"a":122.160655,"v":12565379,"ch":1.67},{"t":"2026-01-07","o":121.26,"h":122.13,"l":120.9,"c":120.9,"a":120.153133,"v":11327783,"ch":-0.14},{"t":"2026-01-06","o":119.525,"h":121.26,"l":119.44,"c":121.07,"a":120.322083,"v":17759695,"ch":0.64},{"t":"2026-01-05","o":118.95,"h":121.15,"l":118.59,"c":120.3,"a":119.55684,"v":17653819,"ch":1.65},{"t":"2026-01-02","o":120.08,"h":120.12,"l":117.71,"c":118.35,"a":117.618886,"v":16200887.000000002,"ch":-0.89},{"t":"2025-12-31","o":120.44,"h":120.46,"l":119.355,"c":119.41,"a":118.672338,"v":4356266,"ch":-0.79},{"t":"2025-12-30","o":120.61,"h":120.78,"l":120.27,"c":120.36,"a":119.616469,"v":4180492,"ch":-0.41},{"t":"2025-12-29","o":121.56,"h":121.56,"l":120.71,"c":120.85,"a":120.103442,"v":6535427,"ch":-0.98},{"t":"2025-12-26","o":122.43,"h":122.78,"l":121.88,"c":122.05,"a":121.296029,"v":4197048,"ch":-0.44},{"t":"2025-12-24","o":122.28,"h":122.625,"l":121.925,"c":122.59,"a":121.832693,"v":2250005,"ch":0.34},{"t":"2025-12-23","o":122.27,"h":122.65,"l":121.89,"c":122.17,"a":121.415288,"v":9766443,"ch":-0.14},{"t":"2025-12-22","o":122.36,"h":122.815,"l":122.085,"c":122.34,"a":121.584238,"v":8073497,"ch":0.6},{"t":"2025-12-19","o":122.37,"h":122.42,"l":121.74,"c":121.85,"a":120.857904,"v":9729146,"ch":-0.4},{"t":"2025-12-18","o":122.22,"h":123.63,"l":122.08,"c":122.34,"a":121.343915,"v":11598164,"ch":1.51},{"t":"2025-12-17","o":122.03,"h":122.65,"l":120.52,"c":120.52,"a":119.538733,"v":10597789,"ch":-1.16},{"t":"2025-12-16","o":121.66,"h":122.22,"l":121.055,"c":121.93,"a":120.937253,"v":12052011,"ch":0.16},{"t":"2025-12-15","o":121.72,"h":122.4,"l":121.215,"c":121.73,"a":120.738882,"v":12137601,"ch":0.85},{"t":"2025-12-12","o":120.51,"h":121.36,"l":119.655,"c":120.7,"a":119.717268,"v":7865769,"ch":0.43},{"t":"2025-12-11","o":119.72,"h":120.36,"l":119.51,"c":120.18,"a":119.201502,"v":5863443,"ch":0.39},{"t":"2025-12-10","o":118.12,"h":120.275,"l":118.11,"c":119.71,"a":118.735328,"v":9441040,"ch":1.47},{"t":"2025-12-09","o":117.51,"h":118.49,"l":117.33,"c":117.98,"a":117.019414,"v":5153897,"ch":-0.01},{"t":"2025-12-08","o":119.25,"h":119.36,"l":117.75,"c":117.99,"a":117.029332,"v":6400205,"ch":-1.45},{"t":"2025-12-05","o":119.18,"h":120.09,"l":119.18,"c":119.73,"a":118.755165,"v":4556898,"ch":0.55},{"t":"2025-12-04","o":119.67,"h":119.795,"l":118.395,"c":119.07,"a":118.100539,"v":11828778,"ch":-0.36},{"t":"2025-12-03","o":118.235,"h":119.81,"l":118.235,"c":119.495,"a":118.522079,"v":9369960,"ch":1.08},{"t":"2025-12-02","o":118.585,"h":118.665,"l":117.485,"c":118.22,"a":117.25746,"v":11106054,"ch":-0.07},{"t":"2025-12-01","o":117.66,"h":118.96,"l":117.615,"c":118.3,"a":117.336808,"v":11579808,"ch":0.06},{"t":"2025-11-28","o":117.77,"h":118.398,"l":117.77,"c":118.23,"a":117.267378,"v":4827164,"ch":0.62},{"t":"2025-11-26","o":117.11,"h":117.738,"l":116.65,"c":117.5,"a":116.543322,"v":8122754.000000001,"ch":0.69},{"t":"2025-11-25","o":114.3,"h":116.89,"l":114.09,"c":116.7,"a":115.749835,"v":10395484,"ch":2.14},{"t":"2025-11-24","o":113.625,"h":114.935,"l":113.5,"c":114.255,"a":113.324743,"v":11182036,"ch":1.33},{"t":"2025-11-21","o":111.32,"h":113.845,"l":110.98,"c":112.75,"a":111.831996,"v":19013494,"ch":1.96},{"t":"2025-11-20","o":113.515,"h":114.75,"l":110.465,"c":110.58,"a":109.679664,"v":24924404,"ch":-1.49},{"t":"2025-11-19","o":113.115,"h":113.115,"l":111.665,"c":112.255,"a":111.341026,"v":15912168,"ch":0},{"t":"2025-11-18","o":113.025,"h":113.62,"l":112.075,"c":112.25,"a":111.336067,"v":27057370,"ch":-1.85},{"t":"2025-11-17","o":114.845,"h":116.145,"l":113.708,"c":114.36,"a":113.428888,"v":20233852,"ch":-0.94},{"t":"2025-11-14","o":114.675,"h":116.51,"l":114.295,"c":115.445,"a":114.505054,"v":14662322,"ch":-0.48},{"t":"2025-11-13","o":118.47,"h":118.853,"l":115.79,"c":116,"a":115.055535,"v":15268756,"ch":-2.5},{"t":"2025-11-12","o":120.125,"h":120.255,"l":118.665,"c":118.97,"a":118.001353,"v":9314174,"ch":-0.67},{"t":"2025-11-11","o":119.275,"h":119.883,"l":118.968,"c":119.775,"a":118.799799,"v":12775430,"ch":0.25},{"t":"2025-11-10","o":119.095,"h":119.668,"l":118.615,"c":119.48,"a":118.507201,"v":10435342,"ch":1.31},{"t":"2025-11-07","o":117.5,"h":118.31,"l":116.425,"c":117.93,"a":116.969821,"v":11502100,"ch":0.16},{"t":"2025-11-06","o":119.875,"h":120.035,"l":117.13,"c":117.745,"a":116.786327,"v":14726092,"ch":-2.31},{"t":"2025-11-05","o":119.565,"h":120.715,"l":118.645,"c":120.53,"a":119.548652,"v":11716304,"ch":1.22},{"t":"2025-11-04","o":119.55,"h":120.445,"l":118.915,"c":119.08,"a":118.110458,"v":9313238,"ch":-1.66}]}