{"status":200,"data":[{"t":"2026-11-04","o":258.59,"h":267.47,"l":256.77,"c":264.27,"v":6088113,"a":264.27,"ch":3.81},{"t":"2026-11-03","o":254.56,"h":256.37,"l":246.86,"c":254.56,"a":254.56,"v":5686187,"ch":-2.45},{"t":"2026-11-02","o":255.7,"h":263.66,"l":253.681,"c":260.94,"a":260.94,"v":5787539,"ch":1.05},{"t":"2026-10-30","o":251.6,"h":260.42,"l":250.85,"c":258.24,"a":258.24,"v":10355800,"ch":4.46},{"t":"2026-10-29","o":239.3,"h":247.96,"l":238.095,"c":247.22,"a":247.22,"v":4614068,"ch":1.57},{"t":"2026-10-28","o":233.34,"h":246.79,"l":232.57,"c":243.4,"a":243.4,"v":5649725,"ch":3.5},{"t":"2026-10-27","o":244.65,"h":245,"l":234.855,"c":235.16,"a":235.16,"v":6186138,"ch":-4.88},{"t":"2026-10-26","o":247.85,"h":252,"l":243.57,"c":247.23,"a":247.23,"v":4121939.0000000005,"ch":-0.86},{"t":"2026-10-23","o":252.01,"h":254.435,"l":242.01,"c":249.37,"a":249.37,"v":6846557,"ch":-3.62},{"t":"2026-10-22","o":242,"h":259.39,"l":239.33,"c":258.74,"a":258.74,"v":8299908,"ch":7.69},{"t":"2026-10-21","o":235,"h":242.48,"l":234.01,"c":240.26,"a":240.26,"v":6260736,"ch":0.48},{"t":"2026-10-20","o":238,"h":243.67,"l":237.82,"c":239.12,"a":239.12,"v":6688989,"ch":0.92},{"t":"2026-10-19","o":228.48,"h":237.23,"l":226.45,"c":236.93,"a":236.93,"v":6940196,"ch":3.16},{"t":"2026-10-16","o":228.62,"h":231.36,"l":223.96,"c":229.68,"a":229.68,"v":7472224,"ch":2.12},{"t":"2026-10-15","o":216.27,"h":227.86,"l":216.27,"c":224.92,"a":224.92,"v":8444248,"ch":4.63},{"t":"2026-10-14","o":216.29,"h":218.88,"l":212.71,"c":214.96,"a":214.96,"v":6736338,"ch":0.66},{"t":"2026-10-13","o":215.74,"h":218.58,"l":212.675,"c":213.56,"a":213.56,"v":6304849,"ch":0.19},{"t":"2026-10-12","o":210.82,"h":216.66,"l":210,"c":214.87,"a":213.16,"v":6383160,"ch":2.78},{"t":"2026-10-09","o":208.58,"h":209.06,"l":204.1,"c":209.06,"a":207.396238,"v":4877865,"ch":0.34},{"t":"2026-10-08","o":197.73,"h":209.06,"l":193.221,"c":208.36,"a":206.701809,"v":12095613,"ch":5.96},{"t":"2026-10-07","o":195,"h":198.2,"l":194.051,"c":196.64,"a":195.07508,"v":5233366,"ch":1.68},{"t":"2026-10-06","o":195.43,"h":196.16,"l":192.585,"c":193.4,"a":191.860865,"v":6149796,"ch":-0.85},{"t":"2026-10-05","o":196.3,"h":199.74,"l":193.77,"c":195.05,"a":193.497734,"v":6996587,"ch":-1.94},{"t":"2026-10-02","o":211.02,"h":213.31,"l":198.36,"c":198.9,"a":197.317094,"v":10035767,"ch":-6.31},{"t":"2026-10-01","o":215.98,"h":227.63,"l":211.035,"c":212.3,"a":210.610453,"v":28986134,"ch":15.78},{"t":"2026-09-30","o":178.1,"h":184.3,"l":177.738,"c":183.37,"a":181.910686,"v":10537790,"ch":3.53},{"t":"2026-09-29","o":173.09,"h":177.77,"l":172.11,"c":177.12,"a":175.710426,"v":6359868,"ch":1.52},{"t":"2026-09-28","o":173.51,"h":177.08,"l":172.3,"c":174.47,"a":173.081515,"v":5500211,"ch":-0.93},{"t":"2026-09-25","o":177.125,"h":180.045,"l":175.74,"c":176.11,"a":174.708464,"v":4962237,"ch":-0.73},{"t":"2026-09-24","o":185.75,"h":186.34,"l":176.87,"c":177.41,"a":175.998118,"v":4639283,"ch":-3.33},{"t":"2026-09-23","o":185.5,"h":188.275,"l":182.56,"c":183.52,"a":182.059493,"v":4021841,"ch":-0.11},{"t":"2026-09-22","o":189.38,"h":190.24,"l":182.155,"c":183.72,"a":182.257901,"v":3878891,"ch":-1.28},{"t":"2026-09-21","o":187,"h":193.75,"l":184.985,"c":186.11,"a":184.628881,"v":7419159,"ch":2.66},{"t":"2026-09-18","o":188.58,"h":189.48,"l":180.7,"c":181.29,"a":179.84724,"v":11664716,"ch":-4.73},{"t":"2026-09-17","o":189.94,"h":192.11,"l":188.9,"c":190.29,"a":188.775615,"v":2936046,"ch":0.34},{"t":"2026-09-16","o":190.04,"h":192,"l":188.18,"c":189.64,"a":188.130788,"v":3319888,"ch":-1.94},{"t":"2026-09-15","o":190.53,"h":197.63,"l":190.08,"c":193.4,"a":191.860865,"v":5749638,"ch":-0.82},{"t":"2026-09-14","o":190.55,"h":195.47,"l":187.78,"c":195,"a":193.448131,"v":5324372,"ch":6.04},{"t":"2026-09-11","o":179.05,"h":184.12,"l":178.29,"c":183.9,"a":182.436469,"v":2887451,"ch":3.37},{"t":"2026-09-10","o":177.63,"h":179.39,"l":175.489,"c":177.91,"a":176.494139,"v":3961384,"ch":1.2},{"t":"2026-09-09","o":178.61,"h":180.968,"l":175.6,"c":175.8,"a":174.400931,"v":3982626,"ch":-1.8},{"t":"2026-09-08","o":184.35,"h":184.35,"l":177.04,"c":179.03,"a":177.605225,"v":6100503,"ch":-4.12},{"t":"2026-09-04","o":192,"h":192.17,"l":186.02,"c":186.72,"a":185.234026,"v":5104838,"ch":-3.31},{"t":"2026-09-03","o":190,"h":195.32,"l":189.09,"c":193.12,"a":191.583093,"v":5420377,"ch":2.9},{"t":"2026-09-02","o":186.31,"h":190.045,"l":185.44,"c":187.68,"a":186.186386,"v":2876564,"ch":-0.22},{"t":"2026-09-01","o":187.323,"h":190.5,"l":186.99,"c":188.09,"a":186.593123,"v":3409775,"ch":-0.88},{"t":"2026-08-31","o":188.32,"h":191.46,"l":186.76,"c":189.76,"a":188.249833,"v":4194352,"ch":0.08},{"t":"2026-08-28","o":189.34,"h":191.9,"l":188.67,"c":189.61,"a":188.101027,"v":4840890,"ch":1.19},{"t":"2026-08-27","o":184.1,"h":189.93,"l":183.51,"c":187.38,"a":185.888774,"v":4932748,"ch":3.31},{"t":"2026-08-26","o":182.35,"h":185.844,"l":180.79,"c":181.38,"a":179.936523,"v":4378174,"ch":-2.97},{"t":"2026-08-25","o":183.78,"h":188,"l":182.33,"c":186.93,"a":185.442355,"v":4071857.9999999995,"ch":0.21},{"t":"2026-08-24","o":184.64,"h":188.08,"l":183.43,"c":186.53,"a":185.045538,"v":7346426,"ch":0.67},{"t":"2026-08-21","o":180.98,"h":188.45,"l":180.02,"c":185.28,"a":183.805486,"v":4837783,"ch":2.17},{"t":"2026-08-20","o":182.21,"h":187.14,"l":181.17,"c":181.35,"a":179.906762,"v":4383308,"ch":-0.99},{"t":"2026-08-19","o":172.35,"h":185.77,"l":172.35,"c":183.17,"a":181.712278,"v":5660499,"ch":5.92},{"t":"2026-08-18","o":172.86,"h":176.925,"l":170.43,"c":172.93,"a":171.553771,"v":5995914,"ch":1.74},{"t":"2026-08-17","o":173,"h":175.52,"l":169.75,"c":169.98,"a":168.627248,"v":5041059,"ch":-3.91},{"t":"2026-08-14","o":180.04,"h":180.5,"l":173.91,"c":176.89,"a":175.482256,"v":6291119,"ch":-0.9},{"t":"2026-08-13","o":181.68,"h":185.8,"l":177,"c":178.49,"a":177.069523,"v":9336266,"ch":-0.92},{"t":"2026-08-12","o":176.03,"h":180.15,"l":173.82,"c":180.14,"a":178.706392,"v":5626882,"ch":0.18},{"t":"2026-08-11","o":176.83,"h":180.3,"l":175.545,"c":179.82,"a":178.388938,"v":3900014,"ch":0.88},{"t":"2026-08-10","o":174.46,"h":179.663,"l":172.55,"c":178.25,"a":176.831433,"v":3974666,"ch":1.44},{"t":"2026-08-07","o":171.13,"h":176.33,"l":170.57,"c":175.72,"a":174.321567,"v":3678400,"ch":2.69},{"t":"2026-08-06","o":160.21,"h":171.47,"l":157.76,"c":171.11,"a":169.748255,"v":5206045,"ch":0.22},{"t":"2026-08-05","o":172.25,"h":173.27,"l":167.435,"c":170.73,"a":169.371279,"v":5396136,"ch":0.18},{"t":"2026-08-04","o":160.64,"h":171.3,"l":160.4,"c":170.43,"a":169.073667,"v":5792918,"ch":2.82},{"t":"2026-08-03","o":170.37,"h":171.473,"l":165.44,"c":165.76,"a":164.440832,"v":6741873,"ch":-0.1},{"t":"2026-07-31","o":160.82,"h":166.94,"l":159.2,"c":165.92,"a":164.599559,"v":9389191,"ch":1.61},{"t":"2026-07-30","o":166.73,"h":166.73,"l":159.96,"c":163.29,"a":161.990489,"v":8645688,"ch":-5.71},{"t":"2026-07-29","o":165,"h":176.4,"l":163.855,"c":173.17,"a":171.791861,"v":10919941,"ch":5.17},{"t":"2026-07-28","o":156.95,"h":167.75,"l":156.95,"c":164.66,"a":163.349586,"v":10617590,"ch":6.88},{"t":"2026-07-27","o":150.2,"h":156.84,"l":149.58,"c":154.06,"a":152.833944,"v":7772860,"ch":4.81},{"t":"2026-07-24","o":142.5,"h":147.525,"l":140.71,"c":146.99,"a":145.820209,"v":6570587,"ch":5.95},{"t":"2026-07-23","o":139,"h":139.295,"l":135.96,"c":138.74,"a":137.635865,"v":10362535,"ch":-0.96},{"t":"2026-07-22","o":140.82,"h":143.49,"l":138.9,"c":140.09,"a":138.975122,"v":4768334,"ch":-0.55},{"t":"2026-07-21","o":141.33,"h":144.42,"l":140.31,"c":140.86,"a":139.738994,"v":4771049,"ch":-2.67},{"t":"2026-07-20","o":142.84,"h":145.59,"l":140,"c":144.73,"a":143.578195,"v":8070326,"ch":0.81},{"t":"2026-07-17","o":145,"h":147.42,"l":139.72,"c":143.57,"a":142.427427,"v":10575535,"ch":-0.72},{"t":"2026-07-16","o":138.93,"h":145.52,"l":135.5,"c":144.61,"a":143.45915,"v":9515819,"ch":5.54},{"t":"2026-07-15","o":137.01,"h":139.54,"l":135.93,"c":137.02,"a":135.929554,"v":10189087,"ch":1.83},{"t":"2026-07-14","o":130.475,"h":137.75,"l":129.96,"c":134.56,"a":133.489131,"v":6876435,"ch":-2.86},{"t":"2026-07-13","o":139.095,"h":141.74,"l":136.1,"c":138.52,"a":137.417616,"v":5377439,"ch":2.43},{"t":"2026-07-10","o":141.37,"h":142.45,"l":134.85,"c":135.23,"a":134.153799,"v":7632630,"ch":-2.75},{"t":"2026-07-09","o":130.94,"h":139.13,"l":129.5,"c":139.06,"a":137.953319,"v":7003091,"ch":2.58},{"t":"2026-07-08","o":139.75,"h":141.63,"l":137.16,"c":137.19,"a":134.481173,"v":6861679,"ch":-3.48},{"t":"2026-07-07","o":140.4,"h":143.97,"l":140.39,"c":142.14,"a":139.333435,"v":8702651,"ch":3.78},{"t":"2026-07-06","o":135.96,"h":138.11,"l":133.5,"c":136.96,"a":134.255714,"v":6974821,"ch":-0.28},{"t":"2026-07-02","o":133.14,"h":138.9,"l":132.94,"c":137.35,"a":134.638014,"v":13839149,"ch":4.74},{"t":"2026-07-01","o":126.2,"h":133.81,"l":126.05,"c":131.13,"a":128.540828,"v":14977685,"ch":5.38},{"t":"2026-06-30","o":123.26,"h":125.475,"l":121.78,"c":124.44,"a":121.982923,"v":10984425,"ch":-0.24},{"t":"2026-06-29","o":130.575,"h":132.38,"l":124.44,"c":124.74,"a":122.276999,"v":17088295,"ch":-3.29},{"t":"2026-06-26","o":126.25,"h":129.25,"l":125.71,"c":128.98,"a":126.43328,"v":14148714,"ch":2.51},{"t":"2026-06-25","o":128.35,"h":129.8,"l":125.68,"c":125.82,"a":123.335674,"v":20982983,"ch":-2.58},{"t":"2026-06-24","o":126.49,"h":131.88,"l":125.8,"c":129.15,"a":126.599923,"v":13775245,"ch":1.68},{"t":"2026-06-23","o":124.79,"h":127.83,"l":124.42,"c":127.01,"a":124.502178,"v":23534674,"ch":1.75},{"t":"2026-06-22","o":125,"h":125.84,"l":118.15,"c":124.83,"a":122.365222,"v":27630905,"ch":-2.46},{"t":"2026-06-18","o":126.5,"h":134.7,"l":125.6,"c":127.98,"a":125.453025,"v":41744292,"ch":-17.97},{"t":"2026-06-17","o":164.9,"h":166.87,"l":155.91,"c":156.01,"a":152.92957,"v":7563197,"ch":-5.75},{"t":"2026-06-16","o":165.625,"h":169.794,"l":165.03,"c":165.52,"a":162.251795,"v":4422625,"ch":0.1},{"t":"2026-06-15","o":167.6,"h":172.59,"l":165.05,"c":165.36,"a":162.094954,"v":6026514,"ch":-2.89},{"t":"2026-06-12","o":168.435,"h":171.77,"l":164.65,"c":170.28,"a":166.917808,"v":4040123.9999999995,"ch":1.65},{"t":"2026-06-11","o":167.1,"h":170.835,"l":163.58,"c":167.52,"a":164.212305,"v":5257548,"ch":-1.75},{"t":"2026-06-10","o":170.1,"h":173.53,"l":167.85,"c":170.5,"a":167.133464,"v":3320590,"ch":-1.71},{"t":"2026-06-09","o":173.46,"h":176.36,"l":170.33,"c":173.47,"a":170.044821,"v":4426857,"ch":-0.55},{"t":"2026-06-08","o":176.95,"h":180.18,"l":174.37,"c":174.43,"a":170.985866,"v":3795678,"ch":-2.14},{"t":"2026-06-05","o":180.91,"h":183.18,"l":176.33,"c":178.25,"a":174.73044,"v":3745661,"ch":-0.34},{"t":"2026-06-04","o":183.68,"h":185,"l":177.59,"c":178.86,"a":175.328395,"v":4395425,"ch":0.81},{"t":"2026-06-03","o":183.16,"h":183.995,"l":176.37,"c":177.43,"a":173.926631,"v":4955540,"ch":-4.72},{"t":"2026-06-02","o":190.69,"h":191.9,"l":183.41,"c":186.22,"a":182.543072,"v":5282813,"ch":-5.27},{"t":"2026-06-01","o":193.44,"h":198,"l":188.99,"c":196.59,"a":192.708315,"v":7179547,"ch":5.09},{"t":"2026-05-29","o":178.63,"h":188.24,"l":175.44,"c":187.07,"a":183.376288,"v":10781302,"ch":4.86},{"t":"2026-05-28","o":178.14,"h":179.84,"l":175.33,"c":178.4,"a":174.877478,"v":4106682,"ch":1.16},{"t":"2026-05-27","o":177,"h":179.61,"l":176.04,"c":176.36,"a":172.877758,"v":5272884,"ch":-0.36},{"t":"2026-05-26","o":178,"h":178.65,"l":173.835,"c":177,"a":173.505121,"v":3822680,"ch":-1.25},{"t":"2026-05-22","o":179.005,"h":182.7,"l":177.17,"c":179.24,"a":175.700892,"v":3452859,"ch":0.77},{"t":"2026-05-21","o":176.82,"h":178.47,"l":173.13,"c":177.87,"a":174.357943,"v":3514633,"ch":-0.75},{"t":"2026-05-20","o":175,"h":180.51,"l":170.28,"c":179.22,"a":175.681287,"v":4239118,"ch":1.37},{"t":"2026-05-19","o":180,"h":184.793,"l":176.17,"c":176.8,"a":173.30907,"v":7191771,"ch":-0.42},{"t":"2026-05-18","o":167.75,"h":177.55,"l":165.87,"c":177.55,"a":174.044261,"v":5367585,"ch":5.17},{"t":"2026-05-15","o":167.47,"h":169.6,"l":164.934,"c":168.82,"a":165.486636,"v":4996747,"ch":2.95},{"t":"2026-05-14","o":162,"h":166.07,"l":160.5,"c":163.99,"a":160.752005,"v":8723148,"ch":2.72},{"t":"2026-05-13","o":167.52,"h":168.15,"l":155.815,"c":159.64,"a":156.487896,"v":13901850,"ch":-5.97},{"t":"2026-05-12","o":174,"h":175,"l":169.76,"c":169.77,"a":166.417878,"v":5451921,"ch":-1.5},{"t":"2026-05-11","o":180.49,"h":181.29,"l":172.22,"c":172.35,"a":168.946936,"v":4624410,"ch":-4.47},{"t":"2026-05-08","o":178.03,"h":181.14,"l":172.52,"c":180.42,"a":176.857593,"v":5695964,"ch":0.13},{"t":"2026-05-07","o":176.075,"h":180.74,"l":175.63,"c":180.19,"a":176.632134,"v":6330372,"ch":3.22},{"t":"2026-05-06","o":179.496,"h":179.496,"l":173.52,"c":174.57,"a":171.123102,"v":6812995,"ch":-2.48},{"t":"2026-05-05","o":180.43,"h":180.43,"l":173.56,"c":179.01,"a":175.475434,"v":5134450,"ch":-0.62},{"t":"2026-05-04","o":179.98,"h":182.335,"l":177.76,"c":180.12,"a":176.563517,"v":6087187,"ch":0.16},{"t":"2026-05-01","o":181.3,"h":183.9,"l":177.01,"c":179.83,"a":176.279243,"v":3708956,"ch":0.63},{"t":"2026-04-30","o":178.32,"h":178.99,"l":173.65,"c":178.71,"a":175.181357,"v":6033741,"ch":-0.86},{"t":"2026-04-29","o":176.57,"h":180.48,"l":175.57,"c":180.26,"a":176.700752,"v":5171857,"ch":1.41},{"t":"2026-04-28","o":178.6,"h":181.34,"l":176.99,"c":177.75,"a":174.240312,"v":4427028,"ch":0.44},{"t":"2026-04-27","o":178,"h":181.94,"l":176.63,"c":176.97,"a":173.475714,"v":4411997,"ch":-0.78},{"t":"2026-04-24","o":178.75,"h":179.95,"l":173.84,"c":178.36,"a":174.838268,"v":4568778,"ch":0.04},{"t":"2026-04-23","o":181,"h":181.39,"l":174.87,"c":178.28,"a":174.759848,"v":7387156,"ch":-6.22},{"t":"2026-04-22","o":193.13,"h":194.76,"l":188.19,"c":190.1,"a":186.346461,"v":4081818,"ch":-2.22},{"t":"2026-04-21","o":195.15,"h":199.53,"l":193.778,"c":194.42,"a":190.581162,"v":4203134,"ch":-0.33},{"t":"2026-04-20","o":197.23,"h":199.58,"l":193.98,"c":195.06,"a":191.208525,"v":4626935,"ch":-1.31},{"t":"2026-04-17","o":195.86,"h":199.65,"l":195.81,"c":197.65,"a":193.747385,"v":4501519,"ch":1.88},{"t":"2026-04-16","o":196.24,"h":196.69,"l":191.29,"c":194,"a":190.169455,"v":4849683,"ch":0},{"t":"2026-04-15","o":193.01,"h":196.45,"l":191.51,"c":194,"a":190.169455,"v":4433603,"ch":1.91},{"t":"2026-04-14","o":192.72,"h":194.3,"l":189.51,"c":190.37,"a":186.61113,"v":4629640,"ch":-0.82},{"t":"2026-04-13","o":180.98,"h":192.04,"l":180.37,"c":191.95,"a":188.159932,"v":6681765,"ch":6.92},{"t":"2026-04-10","o":185.83,"h":185.98,"l":177.5,"c":179.53,"a":175.985166,"v":7261041,"ch":-3.49},{"t":"2026-04-09","o":190.745,"h":190.745,"l":182.376,"c":186.03,"a":182.356823,"v":6064929,"ch":-3.22},{"t":"2026-04-08","o":200.94,"h":202.16,"l":193.53,"c":193.84,"a":188.414799,"v":4952190,"ch":-1.75},{"t":"2026-04-07","o":198.98,"h":200.27,"l":196.507,"c":197.3,"a":191.77796,"v":3803002,"ch":-0.83},{"t":"2026-04-06","o":200.96,"h":201.715,"l":195.342,"c":198.95,"a":193.38178,"v":5501561,"ch":-1.18},{"t":"2026-04-02","o":197.62,"h":201.33,"l":195.29,"c":201.33,"a":195.695168,"v":5518989,"ch":2.17},{"t":"2026-04-01","o":197.14,"h":198.5,"l":192,"c":197.06,"a":191.544677,"v":4810264,"ch":-0.62},{"t":"2026-03-31","o":200,"h":201.5,"l":195.93,"c":198.29,"a":192.740252,"v":6907342,"ch":0.37},{"t":"2026-03-30","o":195,"h":198.568,"l":194.21,"c":197.55,"a":192.020963,"v":4636746,"ch":2.57},{"t":"2026-03-27","o":195,"h":195.54,"l":190.27,"c":192.6,"a":187.209504,"v":4890544,"ch":-1.94},{"t":"2026-03-26","o":191.47,"h":197.6,"l":190.96,"c":196.42,"a":190.922589,"v":4916457,"ch":2.15},{"t":"2026-03-25","o":195.49,"h":197.24,"l":188.67,"c":192.29,"a":186.90818,"v":4371161,"ch":-0.65},{"t":"2026-03-24","o":197.57,"h":198.48,"l":190.65,"c":193.54,"a":188.123195,"v":5113679,"ch":-3.24},{"t":"2026-03-23","o":203.63,"h":204.45,"l":198.722,"c":200.02,"a":194.421833,"v":4828319,"ch":0.02},{"t":"2026-03-20","o":203.5,"h":207.42,"l":198.49,"c":199.99,"a":194.392672,"v":44335899,"ch":-1.75},{"t":"2026-03-19","o":187,"h":207.98,"l":187,"c":203.55,"a":197.853035,"v":10613706,"ch":4.3},{"t":"2026-03-18","o":198.75,"h":199.8,"l":194.26,"c":195.15,"a":189.688134,"v":8070091,"ch":-1.77},{"t":"2026-03-17","o":200.25,"h":204.94,"l":198.07,"c":198.66,"a":193.099896,"v":5729468,"ch":-0.33},{"t":"2026-03-16","o":197.49,"h":200.47,"l":195.64,"c":199.31,"a":193.731704,"v":7832748,"ch":1.35},{"t":"2026-03-13","o":197.34,"h":200.41,"l":195.075,"c":196.65,"a":191.146152,"v":4223284,"ch":0.31},{"t":"2026-03-12","o":201,"h":205,"l":195.48,"c":196.05,"a":190.562945,"v":7049552,"ch":-2.7},{"t":"2026-03-11","o":203.45,"h":206.68,"l":197.66,"c":201.48,"a":195.84097,"v":5133317,"ch":-0.07},{"t":"2026-03-10","o":208.605,"h":208.605,"l":199.735,"c":201.63,"a":195.986772,"v":5163043,"ch":-3.69},{"t":"2026-03-09","o":212.84,"h":215.65,"l":205.831,"c":209.36,"a":203.500424,"v":7849318,"ch":-2.62},{"t":"2026-03-06","o":215.21,"h":218.595,"l":212,"c":215,"a":208.982572,"v":6495267,"ch":0.47},{"t":"2026-03-05","o":209.8,"h":216.655,"l":209.3,"c":214,"a":208.01056,"v":7441049,"ch":1.9},{"t":"2026-03-04","o":211.8,"h":215.54,"l":208.61,"c":210,"a":204.122512,"v":5549179,"ch":0.05},{"t":"2026-03-03","o":203,"h":213.245,"l":203,"c":209.89,"a":204.015591,"v":5818916,"ch":1.92},{"t":"2026-03-02","o":205.24,"h":209.15,"l":204.32,"c":205.93,"a":200.166423,"v":7263302,"ch":-1.34},{"t":"2026-02-27","o":204.17,"h":208.86,"l":199.26,"c":208.72,"a":202.878337,"v":7929670,"ch":0.65},{"t":"2026-02-26","o":194,"h":207.49,"l":193.99,"c":207.38,"a":201.575841,"v":10833954,"ch":8.29},{"t":"2026-02-25","o":196.36,"h":196.82,"l":188.73,"c":191.5,"a":186.140291,"v":14156516,"ch":-2.66},{"t":"2026-02-24","o":200.54,"h":204.3,"l":196.09,"c":196.73,"a":191.223913,"v":11119615,"ch":-2.21},{"t":"2026-02-23","o":212.12,"h":214.02,"l":199.1,"c":201.18,"a":195.549366,"v":10007270,"ch":-6.58},{"t":"2026-02-20","o":213.54,"h":218.47,"l":211.935,"c":215.35,"a":209.322776,"v":5932481,"ch":0.19},{"t":"2026-02-19","o":215,"h":216.28,"l":211.06,"c":214.95,"a":208.933971,"v":8040727,"ch":-3.87},{"t":"2026-02-18","o":219.42,"h":224.26,"l":217.163,"c":223.61,"a":217.351595,"v":4968771,"ch":1.69},{"t":"2026-02-17","o":225.615,"h":229.11,"l":217.33,"c":219.89,"a":213.73571,"v":7431746,"ch":-1.94},{"t":"2026-02-13","o":223.205,"h":227.31,"l":220.915,"c":224.23,"a":217.954242,"v":7644827,"ch":0.98},{"t":"2026-02-12","o":230.25,"h":230.25,"l":215.16,"c":222.05,"a":215.835256,"v":9719925,"ch":-3.64},{"t":"2026-02-11","o":241.92,"h":242.31,"l":228.83,"c":230.43,"a":223.980716,"v":6076159,"ch":-4.33},{"t":"2026-02-10","o":237.47,"h":243.6,"l":235,"c":240.86,"a":234.118801,"v":5673321,"ch":1.73},{"t":"2026-02-09","o":235.59,"h":239,"l":231.86,"c":236.76,"a":230.133552,"v":4770473,"ch":-1.6},{"t":"2026-02-06","o":232.3,"h":241.09,"l":232,"c":240.62,"a":233.885518,"v":5026376,"ch":3.01},{"t":"2026-02-05","o":240.47,"h":244.73,"l":232.73,"c":233.58,"a":227.042554,"v":6108326,"ch":-3.34},{"t":"2026-02-04","o":237.84,"h":245.07,"l":231.85,"c":241.65,"a":234.886691,"v":7633977,"ch":0.18},{"t":"2026-02-03","o":249.44,"h":251.55,"l":238.14,"c":241.21,"a":234.459005,"v":9119223,"ch":-9.59},{"t":"2026-02-02","o":263.54,"h":269.15,"l":262.15,"c":266.79,"a":259.323071,"v":3427461,"ch":1.19},{"t":"2026-01-30","o":261.22,"h":264.54,"l":259.9,"c":263.64,"a":256.261234,"v":5458171,"ch":0.93},{"t":"2026-01-29","o":269.47,"h":271.2,"l":257.365,"c":261.22,"a":253.908965,"v":8227783.000000001,"ch":-3.41},{"t":"2026-01-28","o":275.82,"h":278.66,"l":267.86,"c":270.43,"a":262.861195,"v":3735222,"ch":-1.95},{"t":"2026-01-27","o":280,"h":280,"l":274.16,"c":275.8,"a":268.080899,"v":2937159,"ch":-1.75},{"t":"2026-01-26","o":283.25,"h":284.59,"l":276.14,"c":280.71,"a":272.853478,"v":3169645,"ch":-0.13},{"t":"2026-01-23","o":284.34,"h":285.94,"l":279.68,"c":281.07,"a":273.203402,"v":2565374,"ch":-1.41},{"t":"2026-01-22","o":283.83,"h":289,"l":283.39,"c":285.09,"a":277.11089,"v":4379362,"ch":1.56},{"t":"2026-01-21","o":275,"h":285.535,"l":274.95,"c":280.72,"a":272.863198,"v":4232162,"ch":2.94},{"t":"2026-01-20","o":282.44,"h":287.265,"l":272.22,"c":272.71,"a":265.077382,"v":5656105,"ch":-4.72},{"t":"2026-01-16","o":285.43,"h":289.16,"l":280.74,"c":286.21,"a":278.199544,"v":5702518,"ch":-0.54},{"t":"2026-01-15","o":287.93,"h":290.665,"l":285.21,"c":287.77,"a":279.715882,"v":5743716,"ch":-0.27},{"t":"2026-01-14","o":276.61,"h":291.09,"l":276.175,"c":288.54,"a":280.464331,"v":6421748,"ch":4.24},{"t":"2026-01-13","o":278.9,"h":280.5,"l":273,"c":276.8,"a":269.052911,"v":3622827,"ch":-0.91},{"t":"2026-01-12","o":279.54,"h":281.39,"l":276.608,"c":280.96,"a":271.512101,"v":4086673,"ch":0.1},{"t":"2026-01-09","o":281.96,"h":284.4,"l":277.327,"c":280.67,"a":271.231853,"v":3135902,"ch":-0.41},{"t":"2026-01-08","o":272.25,"h":286.57,"l":272.115,"c":281.82,"a":272.343182,"v":5268854,"ch":2.86},{"t":"2026-01-07","o":276.01,"h":281.87,"l":271.89,"c":273.98,"a":264.766819,"v":4303498,"ch":-0.71},{"t":"2026-01-06","o":263.03,"h":275.99,"l":262.094,"c":275.93,"a":266.651246,"v":4080539,"ch":4.53},{"t":"2026-01-05","o":260.825,"h":266.75,"l":259.475,"c":263.98,"a":255.103091,"v":3538240,"ch":1.55},{"t":"2026-01-02","o":268.79,"h":269.84,"l":258,"c":259.95,"a":251.208609,"v":4899872,"ch":-3.11},{"t":"2025-12-31","o":269.74,"h":270.93,"l":268.3,"c":268.3,"a":259.277822,"v":1973217,"ch":-0.63},{"t":"2025-12-30","o":270.43,"h":272.42,"l":269.52,"c":270,"a":260.920655,"v":1785092,"ch":-0.49},{"t":"2025-12-29","o":270.98,"h":273.27,"l":269.945,"c":271.34,"a":262.215595,"v":2753918,"ch":0.09},{"t":"2025-12-26","o":269.9,"h":271.75,"l":269.5,"c":271.09,"a":261.974002,"v":1412215,"ch":0.41},{"t":"2025-12-24","o":270.03,"h":271.92,"l":269.741,"c":269.98,"a":260.901328,"v":1062697,"ch":-0.29},{"t":"2025-12-23","o":269.82,"h":271.666,"l":268.78,"c":270.77,"a":261.664762,"v":2598777,"ch":0.04},{"t":"2025-12-22","o":271.61,"h":272.8,"l":267.85,"c":270.67,"a":261.568125,"v":3289499,"ch":-0.58},{"t":"2025-12-19","o":270,"h":276.81,"l":270,"c":272.25,"a":263.094994,"v":8375775.000000001,"ch":0.85},{"t":"2025-12-18","o":265,"h":272.37,"l":261.5,"c":269.96,"a":260.882,"v":6923228,"ch":-1.38},{"t":"2025-12-17","o":272.65,"h":279.38,"l":272,"c":273.74,"a":264.53489,"v":5586769,"ch":0.62},{"t":"2025-12-16","o":281.13,"h":281.13,"l":270.83,"c":272.04,"a":262.892056,"v":5503311,"ch":-0.95},{"t":"2025-12-15","o":276,"h":276.4,"l":271.02,"c":274.66,"a":265.423953,"v":4042066,"ch":1.14},{"t":"2025-12-12","o":271.96,"h":273.438,"l":270.295,"c":271.56,"a":262.428197,"v":2984009,"ch":0.44},{"t":"2025-12-11","o":273.17,"h":277.65,"l":269.71,"c":270.37,"a":261.278213,"v":4063215.9999999995,"ch":-0.68},{"t":"2025-12-10","o":268.38,"h":273.64,"l":268.05,"c":272.22,"a":263.066003,"v":3580740,"ch":1},{"t":"2025-12-09","o":267.93,"h":272.4,"l":267.25,"c":269.53,"a":260.46646,"v":3515049,"ch":1.14},{"t":"2025-12-08","o":265.73,"h":268.63,"l":265.006,"c":266.5,"a":257.538351,"v":3218875,"ch":-0.03},{"t":"2025-12-05","o":268.1,"h":271,"l":266.07,"c":266.59,"a":257.625324,"v":3785500,"ch":-1.02},{"t":"2025-12-04","o":276.3,"h":280.71,"l":269.17,"c":269.34,"a":260.282849,"v":4119626,"ch":-1.29},{"t":"2025-12-03","o":261.98,"h":274.06,"l":261.745,"c":272.85,"a":263.674818,"v":6961886,"ch":4.53},{"t":"2025-12-02","o":257.8,"h":262.96,"l":257,"c":261.02,"a":252.242628,"v":4966370,"ch":1.39},{"t":"2025-12-01","o":253.13,"h":258.895,"l":251.02,"c":257.43,"a":248.773349,"v":5025137,"ch":2.97},{"t":"2025-11-28","o":247.49,"h":251.45,"l":245.13,"c":250,"a":241.593199,"v":1493721,"ch":0.87},{"t":"2025-11-26","o":250.28,"h":251.94,"l":246.89,"c":247.85,"a":239.515498,"v":2389202,"ch":-0.55},{"t":"2025-11-25","o":245,"h":251.68,"l":245,"c":249.23,"a":240.849092,"v":3664451,"ch":2.3},{"t":"2025-11-24","o":250.99,"h":251.33,"l":243.24,"c":243.62,"a":235.427741,"v":5596861,"ch":-3.27},{"t":"2025-11-21","o":241.88,"h":253.97,"l":241.285,"c":251.85,"a":243.380989,"v":5959436,"ch":4.59},{"t":"2025-11-20","o":242.79,"h":244.75,"l":239.54,"c":240.79,"a":232.692906,"v":2905498,"ch":-0.12},{"t":"2025-11-19","o":240,"h":244.38,"l":240,"c":241.08,"a":232.973154,"v":2554872,"ch":0.45},{"t":"2025-11-18","o":241.06,"h":241.75,"l":237.43,"c":240,"a":231.929471,"v":3375269,"ch":-0.55},{"t":"2025-11-17","o":243.93,"h":244.98,"l":240.59,"c":241.33,"a":233.214747,"v":3187926,"ch":-1.58},{"t":"2025-11-14","o":245.77,"h":249.15,"l":244.09,"c":245.21,"a":236.964274,"v":2845068,"ch":-0.95},{"t":"2025-11-13","o":245.43,"h":248.58,"l":244.315,"c":247.57,"a":239.244914,"v":3703849,"ch":0.42},{"t":"2025-11-12","o":244,"h":246.97,"l":242.31,"c":246.53,"a":238.239886,"v":3230935,"ch":1.64},{"t":"2025-11-11","o":244.89,"h":244.89,"l":238.53,"c":242.56,"a":234.403386,"v":3766805,"ch":-0.81},{"t":"2025-11-10","o":247.34,"h":248.26,"l":240.4,"c":244.55,"a":236.326468,"v":2818924,"ch":-0.49},{"t":"2025-11-07","o":240,"h":246.554,"l":239.44,"c":245.76,"a":237.495779,"v":4047434,"ch":1.83},{"t":"2025-11-06","o":247.73,"h":248.67,"l":240.18,"c":241.34,"a":233.224411,"v":3512582,"ch":-2.61},{"t":"2025-11-05","o":243.38,"h":248.99,"l":242.76,"c":247.82,"a":239.486507,"v":3631847,"ch":2.03},{"t":"2025-11-04","o":246.97,"h":248.57,"l":241.073,"c":242.9,"a":234.731953,"v":3688348,"ch":-2.23},{"t":"2025-11-03","o":249.53,"h":249.53,"l":242.94,"c":248.44,"a":240.085658,"v":4196627,"ch":-0.66},{"t":"2025-10-31","o":249.66,"h":250.88,"l":248.06,"c":250.1,"a":241.689837,"v":3848001,"ch":0.34},{"t":"2025-10-30","o":245.81,"h":251.88,"l":245.482,"c":249.25,"a":240.86842,"v":3982225,"ch":0.61},{"t":"2025-10-29","o":253.15,"h":255.44,"l":247.5,"c":247.75,"a":239.418861,"v":5780655,"ch":-2.21},{"t":"2025-10-28","o":250,"h":254.68,"l":249.19,"c":253.35,"a":244.830548,"v":3425097,"ch":1.03},{"t":"2025-10-27","o":249.44,"h":252.25,"l":247.19,"c":250.77,"a":242.337306,"v":3033478,"ch":1.26},{"t":"2025-10-24","o":250.01,"h":251.09,"l":247.11,"c":247.65,"a":239.322223,"v":2794125,"ch":-0.86},{"t":"2025-10-23","o":246.06,"h":250.09,"l":245.44,"c":249.81,"a":241.409589,"v":2885744,"ch":0.27},{"t":"2025-10-22","o":248.61,"h":251.046,"l":247.17,"c":249.14,"a":240.762119,"v":3899985,"ch":-0.55},{"t":"2025-10-21","o":242.52,"h":252.09,"l":242.52,"c":250.51,"a":242.08605,"v":4475512,"ch":3.44},{"t":"2025-10-20","o":240.1,"h":244.19,"l":239.735,"c":242.18,"a":234.036164,"v":3495403,"ch":1.59},{"t":"2025-10-17","o":234.35,"h":239.12,"l":233.6,"c":238.39,"a":230.373611,"v":4436403,"ch":1.87},{"t":"2025-10-16","o":239.81,"h":240.085,"l":233.745,"c":234.02,"a":226.150562,"v":4800831,"ch":-2.37},{"t":"2025-10-15","o":243.91,"h":247.31,"l":239.06,"c":239.71,"a":231.649223,"v":4118068,"ch":-1.84},{"t":"2025-10-14","o":242.06,"h":246.07,"l":239.55,"c":244.2,"a":235.988237,"v":3788593,"ch":0.26},{"t":"2025-10-13","o":242.23,"h":243.96,"l":239.87,"c":243.56,"a":235.369759,"v":3572509,"ch":1.09},{"t":"2025-10-10","o":251.645,"h":252.95,"l":240.71,"c":240.94,"a":232.837862,"v":4548757,"ch":-3.78},{"t":"2025-10-09","o":253.51,"h":254.17,"l":249.611,"c":252.04,"a":241.989412,"v":4427619,"ch":-0.37},{"t":"2025-10-08","o":251.71,"h":253.67,"l":247.645,"c":252.98,"a":242.891928,"v":5672008,"ch":0.7},{"t":"2025-10-07","o":249.13,"h":252.83,"l":248.21,"c":251.23,"a":241.211713,"v":5930393,"ch":1.23},{"t":"2025-10-06","o":246,"h":248.405,"l":242.05,"c":248.17,"a":238.273736,"v":3400873,"ch":1.16},{"t":"2025-10-03","o":244.88,"h":246.46,"l":242.66,"c":245.32,"a":235.537385,"v":3383997,"ch":0.4},{"t":"2025-10-02","o":244.91,"h":248.18,"l":243.249,"c":244.34,"a":234.596465,"v":4323530,"ch":0.26},{"t":"2025-10-01","o":245.26,"h":248.99,"l":239.713,"c":243.71,"a":233.991587,"v":6545095,"ch":-1.17},{"t":"2025-09-30","o":246.59,"h":252.1,"l":245.38,"c":246.6,"a":236.766343,"v":8966444,"ch":-0.16},{"t":"2025-09-29","o":240.5,"h":249.13,"l":237.25,"c":247,"a":237.150392,"v":7837461,"ch":3.36},{"t":"2025-09-26","o":232.6,"h":241.3,"l":231.05,"c":238.97,"a":229.440604,"v":8163164,"ch":2.76},{"t":"2025-09-25","o":238.49,"h":242,"l":229.4,"c":232.56,"a":223.286215,"v":10401065,"ch":-2.73},{"t":"2025-09-24","o":236.67,"h":240.065,"l":235.75,"c":239.08,"a":229.546218,"v":6855371,"ch":1.52},{"t":"2025-09-23","o":240.51,"h":241.2,"l":234.1,"c":235.5,"a":226.108977,"v":6777829,"ch":-1.87},{"t":"2025-09-22","o":239.86,"h":242.49,"l":238.59,"c":239.99,"a":230.41993,"v":6070393,"ch":0.12},{"t":"2025-09-19","o":239.52,"h":240.97,"l":234.183,"c":239.7,"a":230.141494,"v":11522615,"ch":0.06},{"t":"2025-09-18","o":241.98,"h":243.34,"l":237.93,"c":239.55,"a":229.997475,"v":5698185,"ch":-0.7},{"t":"2025-09-17","o":237.73,"h":245.2,"l":236.99,"c":241.24,"a":231.620083,"v":5248152,"ch":1.87},{"t":"2025-09-16","o":237.51,"h":238.745,"l":235.83,"c":236.81,"a":227.366738,"v":6464105,"ch":-0.45},{"t":"2025-09-15","o":240.67,"h":242.25,"l":235.92,"c":237.87,"a":228.384469,"v":5385897,"ch":-0.28},{"t":"2025-09-12","o":244.5,"h":245.245,"l":238.01,"c":238.54,"a":229.027751,"v":5637514,"ch":-2.3},{"t":"2025-09-11","o":243.21,"h":244.56,"l":242.35,"c":244.15,"a":234.414041,"v":4644524,"ch":0.43},{"t":"2025-09-10","o":252.04,"h":252.04,"l":240.655,"c":243.11,"a":233.415513,"v":5117472,"ch":-3.52},{"t":"2025-09-09","o":255,"h":255.96,"l":249.84,"c":251.99,"a":241.941406,"v":3456433,"ch":-1.4},{"t":"2025-09-08","o":255.28,"h":256,"l":249.47,"c":255.57,"a":245.378647,"v":4707822,"ch":0.24},{"t":"2025-09-05","o":252.925,"h":258.65,"l":250.19,"c":254.95,"a":244.78337,"v":4235989,"ch":0.79},{"t":"2025-09-04","o":253.27,"h":254.7,"l":247.89,"c":252.94,"a":242.853523,"v":4165359.9999999995,"ch":-0.48},{"t":"2025-09-03","o":253.21,"h":254.805,"l":251.32,"c":254.15,"a":244.015272,"v":2934837,"ch":-0.79},{"t":"2025-09-02","o":257.85,"h":260.4,"l":251.984,"c":256.17,"a":245.95472,"v":3537993,"ch":-1.46},{"t":"2025-08-29","o":256.92,"h":260.38,"l":256.09,"c":259.97,"a":249.603188,"v":2806195,"ch":1.48},{"t":"2025-08-28","o":258,"h":258.13,"l":253.96,"c":256.17,"a":245.95472,"v":2984988,"ch":-0.37},{"t":"2025-08-27","o":256.12,"h":258.29,"l":255.44,"c":257.12,"a":246.866837,"v":2238979,"ch":0.67},{"t":"2025-08-26","o":255.34,"h":256.69,"l":253.16,"c":255.42,"a":245.234628,"v":4884513,"ch":-0.25},{"t":"2025-08-25","o":259.22,"h":259.73,"l":255.04,"c":256.05,"a":245.839506,"v":2358756,"ch":-1.22},{"t":"2025-08-22","o":254.69,"h":262.165,"l":254.47,"c":259.22,"a":248.883096,"v":3102948,"ch":2.06},{"t":"2025-08-21","o":255,"h":255,"l":250.725,"c":253.99,"a":243.861652,"v":2670597,"ch":-0.42},{"t":"2025-08-20","o":257.04,"h":260.39,"l":254.99,"c":255.05,"a":244.879383,"v":5069889,"ch":-0.32},{"t":"2025-08-19","o":250.53,"h":257.62,"l":250.395,"c":255.88,"a":245.676285,"v":4555710,"ch":2.71},{"t":"2025-08-18","o":247,"h":250.985,"l":245.1,"c":249.13,"a":239.195454,"v":3776430,"ch":0.86},{"t":"2025-08-15","o":245.74,"h":249.4,"l":245.74,"c":247.01,"a":237.159993,"v":4223700,"ch":0.35},{"t":"2025-08-14","o":244.54,"h":246.67,"l":242.346,"c":246.16,"a":236.343889,"v":4928485,"ch":0.2},{"t":"2025-08-13","o":238.75,"h":246.725,"l":237.31,"c":245.68,"a":235.88303,"v":5278399,"ch":3.28},{"t":"2025-08-12","o":238.925,"h":242.415,"l":236.67,"c":237.87,"a":228.384469,"v":4832539,"ch":-0.31},{"t":"2025-08-11","o":238,"h":241.82,"l":236.96,"c":238.61,"a":229.09496,"v":4674953,"ch":-0.25},{"t":"2025-08-08","o":242.66,"h":242.92,"l":238.03,"c":239.2,"a":229.661432,"v":3811193,"ch":-1.04},{"t":"2025-08-07","o":248.2,"h":251.33,"l":239.815,"c":241.72,"a":232.080942,"v":7246256,"ch":-2.35},{"t":"2025-08-06","o":247.7,"h":248.088,"l":244,"c":247.54,"a":237.668859,"v":8064669,"ch":0.19},{"t":"2025-08-05","o":255.74,"h":255.8,"l":245.74,"c":247.07,"a":237.217601,"v":10175886,"ch":-4.53},{"t":"2025-08-04","o":258.08,"h":259.14,"l":256.605,"c":258.78,"a":248.460642,"v":3470608,"ch":1.34},{"t":"2025-08-01","o":264.63,"h":265.11,"l":254.2,"c":255.37,"a":245.186622,"v":6042413,"ch":-4.39},{"t":"2025-07-31","o":271,"h":273.88,"l":266.13,"c":267.1,"a":256.448865,"v":4794149,"ch":-2.52},{"t":"2025-07-30","o":278.5,"h":278.69,"l":272.39,"c":274,"a":263.073714,"v":4272743,"ch":-1.76},{"t":"2025-07-29","o":277.45,"h":278.96,"l":276.54,"c":278.9,"a":267.778317,"v":3492714,"ch":0.67},{"t":"2025-07-28","o":280.19,"h":280.99,"l":275.71,"c":277.04,"a":265.992488,"v":3693889,"ch":-2.16},{"t":"2025-07-25","o":281.8,"h":284.3,"l":280.56,"c":283.15,"a":271.85884,"v":2632257,"ch":0.51},{"t":"2025-07-24","o":281.78,"h":284.395,"l":279.27,"c":281.71,"a":270.476263,"v":3953005,"ch":-1.51},{"t":"2025-07-23","o":289.74,"h":291,"l":285.78,"c":286.04,"a":274.633596,"v":2953559,"ch":-0.32},{"t":"2025-07-22","o":281.8,"h":287.07,"l":281.8,"c":286.96,"a":275.516909,"v":3614707,"ch":1.6},{"t":"2025-07-21","o":283.525,"h":284.6,"l":282.18,"c":282.45,"a":271.186754,"v":2955775,"ch":0},{"t":"2025-07-18","o":283.24,"h":283.82,"l":280.64,"c":282.44,"a":271.177153,"v":4207481,"ch":-0.09},{"t":"2025-07-17","o":280.75,"h":283.13,"l":278.25,"c":282.7,"a":271.426785,"v":3513221,"ch":1.08},{"t":"2025-07-16","o":276.75,"h":280.27,"l":276.034,"c":279.67,"a":268.517612,"v":3176628,"ch":1.3},{"t":"2025-07-15","o":281.04,"h":281.11,"l":275.96,"c":276.07,"a":265.061169,"v":3970272,"ch":-1.4},{"t":"2025-07-14","o":280.69,"h":280.94,"l":276.95,"c":279.99,"a":268.824851,"v":4281770,"ch":-0.38},{"t":"2025-07-11","o":287.21,"h":287.74,"l":280.43,"c":281.06,"a":269.852183,"v":5077108,"ch":-2.53},{"t":"2025-07-10","o":292.04,"h":292.6,"l":285.79,"c":288.36,"a":276.861081,"v":5197475,"ch":-2.55},{"t":"2025-07-09","o":303.16,"h":304.19,"l":294.79,"c":297.4,"a":284.119611,"v":3177760,"ch":-1.95},{"t":"2025-07-08","o":301.75,"h":307.77,"l":300.51,"c":303.33,"a":289.784807,"v":2890515,"ch":0.93},{"t":"2025-07-07","o":303.53,"h":304.788,"l":299.293,"c":300.54,"a":287.119395,"v":2753256,"ch":-1.39},{"t":"2025-07-03","o":303,"h":305.3,"l":302.29,"c":304.78,"a":291.170058,"v":1616133,"ch":0.82},{"t":"2025-07-02","o":303.17,"h":303.17,"l":298.32,"c":302.29,"a":288.791249,"v":2748684,"ch":-0.11},{"t":"2025-07-01","o":298.12,"h":304.19,"l":297.925,"c":302.62,"a":289.106513,"v":3565707,"ch":1.25},{"t":"2025-06-30","o":296.74,"h":299.01,"l":295.74,"c":298.89,"a":285.543076,"v":3136901,"ch":1.16},{"t":"2025-06-27","o":295.88,"h":296.7,"l":292.99,"c":295.46,"a":282.266242,"v":4159536,"ch":-0.21},{"t":"2025-06-26","o":296.59,"h":296.96,"l":292.6,"c":296.08,"a":282.858556,"v":3634014,"ch":0.5},{"t":"2025-06-25","o":301,"h":301.65,"l":294.35,"c":294.6,"a":281.444645,"v":3164580,"ch":-2.04},{"t":"2025-06-24","o":295.68,"h":301.65,"l":295.01,"c":300.72,"a":287.291357,"v":4940618,"ch":1.94},{"t":"2025-06-23","o":286,"h":295.33,"l":284.23,"c":295,"a":281.826783,"v":5454927,"ch":3.37},{"t":"2025-06-20","o":281.43,"h":288.87,"l":273.19,"c":285.37,"a":272.626811,"v":11697439,"ch":-6.86},{"t":"2025-06-18","o":314.2,"h":314.2,"l":305.87,"c":306.38,"a":292.69861,"v":4593070,"ch":-1.81},{"t":"2025-06-17","o":312.97,"h":315.95,"l":311.85,"c":312.03,"a":298.096309,"v":2533752,"ch":-0.73},{"t":"2025-06-16","o":314.33,"h":317.05,"l":312.815,"c":314.33,"a":300.293603,"v":2930017,"ch":0.84},{"t":"2025-06-13","o":314.32,"h":317.305,"l":311.28,"c":311.71,"a":297.790599,"v":3102669,"ch":-2.02},{"t":"2025-06-12","o":317.5,"h":318.62,"l":316.11,"c":318.13,"a":303.923914,"v":2194459,"ch":-0.34},{"t":"2025-06-11","o":320.92,"h":321.77,"l":317.84,"c":319.22,"a":304.96524,"v":1859102,"ch":-0.53},{"t":"2025-06-10","o":317.57,"h":321.69,"l":317,"c":320.92,"a":306.589327,"v":2356102,"ch":1.36},{"t":"2025-06-09","o":318.01,"h":319.23,"l":316.04,"c":316.62,"a":302.481343,"v":2291288,"ch":-0.32},{"t":"2025-06-06","o":318.42,"h":320.15,"l":316.38,"c":317.65,"a":303.465348,"v":2309566,"ch":0.72},{"t":"2025-06-05","o":317.3,"h":317.96,"l":313.41,"c":315.38,"a":301.296715,"v":3787717,"ch":-0.32},{"t":"2025-06-04","o":315.11,"h":316.79,"l":314.385,"c":316.4,"a":302.271167,"v":2337778,"ch":1.12},{"t":"2025-06-03","o":313,"h":313.99,"l":310.6,"c":312.9,"a":298.927459,"v":3678342,"ch":-0.5},{"t":"2025-06-02","o":313.625,"h":314.94,"l":311.207,"c":314.47,"a":300.427351,"v":2340485,"ch":-0.74},{"t":"2025-05-30","o":318.16,"h":318.99,"l":314.09,"c":316.82,"a":302.672412,"v":4012710,"ch":-0.29},{"t":"2025-05-29","o":317.52,"h":318.423,"l":314.78,"c":317.73,"a":303.541776,"v":2557880,"ch":0.55},{"t":"2025-05-28","o":314.75,"h":317.39,"l":314.05,"c":315.99,"a":301.879476,"v":3437579,"ch":0.18},{"t":"2025-05-27","o":313.52,"h":315.7,"l":312.01,"c":315.43,"a":301.344482,"v":3248899,"ch":1.89},{"t":"2025-05-23","o":311.11,"h":311.725,"l":307.865,"c":309.58,"a":295.755714,"v":2947209,"ch":-2.17},{"t":"2025-05-22","o":317.51,"h":319.19,"l":316.04,"c":316.45,"a":302.318934,"v":2996617,"ch":-0.4},{"t":"2025-05-21","o":317.04,"h":322.857,"l":316.42,"c":317.72,"a":303.532222,"v":2788112,"ch":-0.77},{"t":"2025-05-20","o":318.46,"h":320.33,"l":317.39,"c":320.18,"a":305.882371,"v":2930525,"ch":0.25},{"t":"2025-05-19","o":315.79,"h":320.89,"l":315.07,"c":319.39,"a":305.127649,"v":2247424,"ch":0.54},{"t":"2025-05-16","o":317.42,"h":318.06,"l":309.73,"c":317.69,"a":303.503562,"v":3968036,"ch":-1.71},{"t":"2025-05-15","o":320.22,"h":324,"l":319.755,"c":323.21,"a":308.777067,"v":3050609,"ch":0.87},{"t":"2025-05-14","o":321.54,"h":322.1,"l":317.9,"c":320.41,"a":306.102101,"v":2417203,"ch":-0.66},{"t":"2025-05-13","o":321.92,"h":325.71,"l":321.56,"c":322.53,"a":308.127432,"v":2775543,"ch":0.14},{"t":"2025-05-12","o":316.47,"h":322.47,"l":315.355,"c":322.09,"a":307.70708,"v":3271417,"ch":4.61},{"t":"2025-05-09","o":310.03,"h":311.59,"l":306.7,"c":307.9,"a":294.150734,"v":1844518,"ch":-0.32},{"t":"2025-05-08","o":309,"h":313.25,"l":308,"c":308.88,"a":295.086972,"v":2861634,"ch":0.91},{"t":"2025-05-07","o":304.8,"h":308.09,"l":303.47,"c":306.09,"a":292.42156,"v":2647765,"ch":0.75},{"t":"2025-05-06","o":303.86,"h":305.95,"l":303.2,"c":303.8,"a":290.23382,"v":2719419,"ch":-1.27},{"t":"2025-05-05","o":303.425,"h":309.41,"l":303.41,"c":307.71,"a":293.969219,"v":3548554,"ch":0.78},{"t":"2025-05-02","o":305,"h":306.34,"l":303.865,"c":305.33,"a":291.695498,"v":1810083,"ch":1.6},{"t":"2025-05-01","o":300.805,"h":304.76,"l":298.5,"c":300.53,"a":287.109841,"v":2848558,"ch":0.46},{"t":"2025-04-30","o":295.27,"h":299.55,"l":291.71,"c":299.15,"a":285.791465,"v":2834724,"ch":0.23},{"t":"2025-04-29","o":295.62,"h":299.04,"l":294.8,"c":298.47,"a":285.141831,"v":3251980,"ch":1.78},{"t":"2025-04-28","o":294.52,"h":296.06,"l":289.89,"c":293.25,"a":280.15493,"v":1865246,"ch":-0.05},{"t":"2025-04-25","o":291.52,"h":294.01,"l":289.02,"c":293.39,"a":280.288678,"v":2919326,"ch":0.68},{"t":"2025-04-24","o":285,"h":291.76,"l":284.74,"c":291.41,"a":278.397095,"v":3271401,"ch":1.13},{"t":"2025-04-23","o":294.65,"h":296.94,"l":286.972,"c":288.16,"a":275.292223,"v":2763053,"ch":1.48},{"t":"2025-04-22","o":281.4,"h":285.1,"l":280.15,"c":283.96,"a":271.279774,"v":2499900,"ch":1.69},{"t":"2025-04-21","o":282.34,"h":282.34,"l":275.975,"c":279.23,"a":266.760992,"v":2835510,"ch":-1.11},{"t":"2025-04-17","o":285.52,"h":286.67,"l":281.765,"c":282.35,"a":269.741669,"v":2321537,"ch":-1.01},{"t":"2025-04-16","o":289.45,"h":292.5,"l":283.74,"c":285.24,"a":272.502616,"v":3183916,"ch":-1.18},{"t":"2025-04-15","o":288.91,"h":292.08,"l":287.34,"c":288.66,"a":275.769896,"v":3273310,"ch":-0.39},{"t":"2025-04-14","o":289.92,"h":293.26,"l":286.635,"c":289.79,"a":276.849436,"v":3299370,"ch":1.92},{"t":"2025-04-11","o":282.58,"h":286.301,"l":276.73,"c":284.34,"a":271.642805,"v":5019507,"ch":-0.31},{"t":"2025-04-10","o":292.47,"h":296.1,"l":278.34,"c":285.22,"a":272.483509,"v":4578592,"ch":-4.44},{"t":"2025-04-09","o":280,"h":300.45,"l":278.92,"c":299.94,"a":285.132277,"v":6702221,"ch":6.59},{"t":"2025-04-08","o":290.29,"h":293.03,"l":276.675,"c":281.39,"a":267.498071,"v":4730814,"ch":-1.17},{"t":"2025-04-07","o":278.94,"h":293.035,"l":275.01,"c":284.72,"a":270.663673,"v":6333638,"ch":-0.12},{"t":"2025-04-04","o":296.8,"h":299.05,"l":284.6,"c":285.06,"a":270.986887,"v":4658969,"ch":-5.44},{"t":"2025-04-03","o":308,"h":311.79,"l":300.97,"c":301.46,"a":286.577236,"v":3614753,"ch":-4.7},{"t":"2025-04-02","o":309.75,"h":318,"l":309.75,"c":316.33,"a":300.71312,"v":4122954,"ch":0.88},{"t":"2025-04-01","o":311.6,"h":316.02,"l":310.98,"c":313.58,"a":298.098885,"v":3503908,"ch":0.49},{"t":"2025-03-31","o":302.445,"h":313.105,"l":300.4,"c":312.04,"a":296.634913,"v":5511930,"ch":2.53},{"t":"2025-03-28","o":308.38,"h":310.07,"l":303.844,"c":304.33,"a":289.305548,"v":2377611,"ch":-1.36},{"t":"2025-03-27","o":309.22,"h":313,"l":307.48,"c":308.53,"a":293.298198,"v":2871044,"ch":-0.85},{"t":"2025-03-26","o":309.03,"h":312.75,"l":309.02,"c":311.16,"a":295.798358,"v":3669823,"ch":0.73},{"t":"2025-03-25","o":307.55,"h":312.47,"l":305.42,"c":308.9,"a":293.649931,"v":3890352,"ch":0.56},{"t":"2025-03-24","o":308.1,"h":310.46,"l":305.18,"c":307.18,"a":292.014846,"v":3793173,"ch":0.61},{"t":"2025-03-21","o":298.05,"h":305.6,"l":295.58,"c":305.32,"a":290.246672,"v":11735270,"ch":1.47},{"t":"2025-03-20","o":296.15,"h":306.85,"l":291.51,"c":300.91,"a":286.054389,"v":10699545,"ch":-7.26},{"t":"2025-03-19","o":325.19,"h":326.73,"l":321.07,"c":324.47,"a":308.451257,"v":4314143,"ch":0.12},{"t":"2025-03-18","o":323.64,"h":325.05,"l":319.49,"c":324.07,"a":308.071004,"v":2811562,"ch":-0.5},{"t":"2025-03-17","o":320,"h":326.73,"l":319.6,"c":325.71,"a":309.630039,"v":3518232,"ch":2.16},{"t":"2025-03-14","o":316.41,"h":318.9,"l":314.291,"c":318.82,"a":303.080191,"v":4086087,"ch":0.55},{"t":"2025-03-13","o":323.69,"h":323.69,"l":314.61,"c":317.07,"a":301.416587,"v":3667673,"ch":-2.24},{"t":"2025-03-12","o":328.5,"h":330,"l":322.89,"c":324.33,"a":308.318169,"v":3086325,"ch":-1.06},{"t":"2025-03-11","o":333.08,"h":334.43,"l":325.55,"c":327.79,"a":311.607352,"v":3389995,"ch":-2.24},{"t":"2025-03-10","o":338.89,"h":339.9,"l":332.525,"c":335.3,"a":318.746591,"v":3454769,"ch":-2.01},{"t":"2025-03-07","o":339,"h":342.89,"l":335.91,"c":342.18,"a":325.286933,"v":4459864,"ch":0.1},{"t":"2025-03-06","o":344.52,"h":347.1,"l":339.822,"c":341.84,"a":324.963718,"v":3467603,"ch":-1.84},{"t":"2025-03-05","o":345.22,"h":348.8,"l":343.46,"c":348.26,"a":331.06677,"v":2578507,"ch":0.72},{"t":"2025-03-04","o":342.18,"h":349.24,"l":342,"c":345.78,"a":328.709205,"v":3156307,"ch":0.23},{"t":"2025-03-03","o":349.42,"h":351.99,"l":343.01,"c":344.99,"a":327.958206,"v":3011081,"ch":-1.01},{"t":"2025-02-28","o":357.15,"h":359.135,"l":342.41,"c":348.5,"a":331.294921,"v":5768387,"ch":-2.35},{"t":"2025-02-27","o":358.05,"h":361.62,"l":355.37,"c":356.87,"a":339.251703,"v":2735432,"ch":-0.41},{"t":"2025-02-26","o":362.7,"h":363.01,"l":356.86,"c":358.35,"a":340.658637,"v":2267552,"ch":-1.27},{"t":"2025-02-25","o":361.08,"h":365.58,"l":359.5,"c":362.95,"a":345.03154,"v":1947670,"ch":-0.26},{"t":"2025-02-24","o":364.41,"h":366.93,"l":361.06,"c":363.91,"a":345.944145,"v":2755807,"ch":-0.1},{"t":"2025-02-21","o":380,"h":382.77,"l":363.93,"c":364.26,"a":346.276866,"v":3751685,"ch":-5.35},{"t":"2025-02-20","o":387.87,"h":390,"l":384.25,"c":384.84,"a":365.840853,"v":2252397,"ch":-1.38},{"t":"2025-02-19","o":385.99,"h":392.02,"l":384.44,"c":390.22,"a":370.955248,"v":1438209,"ch":0.69},{"t":"2025-02-18","o":384.63,"h":390.49,"l":381.49,"c":387.56,"a":368.42657,"v":3701100,"ch":-0.11},{"t":"2025-02-14","o":390,"h":391,"l":387.43,"c":388,"a":368.844847,"v":2024719.9999999998,"ch":-0.39},{"t":"2025-02-13","o":388.61,"h":390.91,"l":384.73,"c":389.53,"a":370.299313,"v":3387284,"ch":0.18},{"t":"2025-02-12","o":386.05,"h":391.51,"l":386,"c":388.83,"a":369.633871,"v":2251324,"ch":-0.3},{"t":"2025-02-11","o":385,"h":390.35,"l":383.885,"c":390.01,"a":370.755616,"v":2121376,"ch":0.81},{"t":"2025-02-10","o":388.24,"h":390,"l":385.19,"c":386.89,"a":367.789647,"v":1771588,"ch":0.24},{"t":"2025-02-07","o":389,"h":390.53,"l":385.36,"c":385.98,"a":366.924573,"v":2437376,"ch":-0.35},{"t":"2025-02-06","o":395.2,"h":397.88,"l":385.92,"c":387.34,"a":368.217431,"v":2828177,"ch":-2.74},{"t":"2025-02-05","o":390.82,"h":398.35,"l":390.418,"c":398.25,"a":378.588816,"v":3463369,"ch":1.69},{"t":"2025-02-04","o":381.51,"h":392.45,"l":380.55,"c":391.62,"a":372.286132,"v":3166584,"ch":1.66},{"t":"2025-02-03","o":381.14,"h":386.658,"l":378.54,"c":385.21,"a":366.192587,"v":2792940,"ch":0.07},{"t":"2025-01-31","o":380.75,"h":387,"l":379.64,"c":384.95,"a":365.945423,"v":3106584,"ch":1.1},{"t":"2025-01-30","o":378,"h":385.907,"l":376.72,"c":380.75,"a":361.952772,"v":2218868,"ch":1.69},{"t":"2025-01-29","o":379.87,"h":381.9,"l":373.18,"c":374.42,"a":355.935278,"v":2345609,"ch":-1.05},{"t":"2025-01-28","o":372,"h":382.015,"l":370.75,"c":378.39,"a":359.709283,"v":4052933.9999999995,"ch":1.4},{"t":"2025-01-27","o":359.32,"h":373.85,"l":358.925,"c":373.15,"a":354.727976,"v":3855922,"ch":2.96},{"t":"2025-01-24","o":362.14,"h":364,"l":360.15,"c":362.41,"a":344.518199,"v":1827829,"ch":-0.23},{"t":"2025-01-23","o":358.09,"h":363.32,"l":357.654,"c":363.26,"a":345.326235,"v":2111099,"ch":1.16},{"t":"2025-01-22","o":358.24,"h":360.17,"l":354.835,"c":359.11,"a":341.381116,"v":3155962,"ch":0.75},{"t":"2025-01-21","o":349.25,"h":356.86,"l":348,"c":356.42,"a":338.823919,"v":3098800,"ch":1.09},{"t":"2025-01-17","o":354.92,"h":357,"l":351.91,"c":352.59,"a":335.183002,"v":4064786,"ch":0.58},{"t":"2025-01-16","o":349.11,"h":353.25,"l":347,"c":350.56,"a":333.253221,"v":2025844.0000000002,"ch":0.66},{"t":"2025-01-15","o":352.35,"h":355.198,"l":349.055,"c":349.73,"a":331.057263,"v":2624034,"ch":0.21},{"t":"2025-01-14","o":351.21,"h":352.52,"l":345.628,"c":348.99,"a":330.356773,"v":1825402,"ch":-0.04},{"t":"2025-01-13","o":345.13,"h":350.91,"l":344.37,"c":349.14,"a":330.498764,"v":2711293,"ch":-0.19},{"t":"2025-01-10","o":355.03,"h":358,"l":348.74,"c":349.79,"a":331.11406,"v":2830056,"ch":-2.22},{"t":"2025-01-08","o":361,"h":363.598,"l":355.345,"c":357.73,"a":338.630128,"v":2217337,"ch":0.38},{"t":"2025-01-07","o":355.35,"h":363.22,"l":353.81,"c":356.39,"a":337.361673,"v":4663137,"ch":1.44},{"t":"2025-01-06","o":352.81,"h":354.49,"l":349.65,"c":351.33,"a":332.571836,"v":2356428,"ch":-0.71},{"t":"2025-01-03","o":350,"h":354.82,"l":349.09,"c":353.85,"a":334.957289,"v":2029853.0000000002,"ch":1.44},{"t":"2025-01-02","o":353.1,"h":354.81,"l":346.11,"c":348.82,"a":330.19585,"v":2255167,"ch":-0.84},{"t":"2024-12-31","o":354.98,"h":355.08,"l":350.432,"c":351.79,"a":333.007276,"v":1748650,"ch":-0.2},{"t":"2024-12-30","o":352.61,"h":354.63,"l":349.23,"c":352.49,"a":333.669902,"v":1490172,"ch":-1.04},{"t":"2024-12-27","o":358.78,"h":360.43,"l":354,"c":356.18,"a":337.162886,"v":1195720,"ch":-1.18},{"t":"2024-12-26","o":360.35,"h":361.95,"l":359.07,"c":360.43,"a":341.18597,"v":910457,"ch":-0.33},{"t":"2024-12-24","o":359.95,"h":361.95,"l":358.54,"c":361.63,"a":342.3219,"v":1075396,"ch":0.8},{"t":"2024-12-23","o":360.58,"h":362.96,"l":355.73,"c":358.77,"a":339.614601,"v":3549390,"ch":-2.07},{"t":"2024-12-20","o":370.7,"h":372.07,"l":362,"c":366.37,"a":346.808823,"v":7013200,"ch":-1.56},{"t":"2024-12-19","o":365,"h":376.91,"l":363.193,"c":372.16,"a":352.289684,"v":6075459,"ch":7.06},{"t":"2024-12-18","o":357.3,"h":359.4,"l":347.12,"c":347.61,"a":329.050454,"v":3232909,"ch":-2.71},{"t":"2024-12-17","o":357.36,"h":358.48,"l":353.02,"c":357.3,"a":338.223087,"v":2479098,"ch":0.07},{"t":"2024-12-16","o":359.55,"h":361.02,"l":356.45,"c":357.06,"a":337.995901,"v":2306717,"ch":-0.45},{"t":"2024-12-13","o":359.58,"h":360.763,"l":356.25,"c":358.68,"a":339.529406,"v":1808745,"ch":-0.42},{"t":"2024-12-12","o":361.31,"h":362,"l":355.4,"c":360.18,"a":340.949318,"v":1834173,"ch":-1.01},{"t":"2024-12-11","o":363.85,"h":366.59,"l":363.43,"c":363.84,"a":344.413904,"v":1541560,"ch":0.26},{"t":"2024-12-10","o":358.52,"h":366.35,"l":357.09,"c":362.9,"a":343.524092,"v":2157906,"ch":0.95},{"t":"2024-12-09","o":360.45,"h":366,"l":358.1,"c":359.5,"a":340.305625,"v":2185184,"ch":-0.88},{"t":"2024-12-06","o":365.3,"h":371.88,"l":361.55,"c":362.7,"a":343.334771,"v":2332307,"ch":1.28},{"t":"2024-12-05","o":356.07,"h":358.9,"l":354.89,"c":358.13,"a":339.008772,"v":1821291,"ch":-0.53},{"t":"2024-12-04","o":353.67,"h":362.11,"l":353.105,"c":360.03,"a":340.807327,"v":2074024.9999999998,"ch":2.12},{"t":"2024-12-03","o":348.8,"h":354.335,"l":346.62,"c":352.54,"a":333.717232,"v":3044981,"ch":-2.45},{"t":"2024-12-02","o":362.77,"h":363.36,"l":356.96,"c":361.38,"a":342.085248,"v":2445661,"ch":-0.27},{"t":"2024-11-29","o":360.15,"h":365,"l":360,"c":362.37,"a":343.02239,"v":1311278,"ch":0.06},{"t":"2024-11-27","o":364.08,"h":365.67,"l":360.88,"c":362.16,"a":342.823602,"v":1657040,"ch":-0.28},{"t":"2024-11-26","o":361.99,"h":364.53,"l":360.62,"c":363.18,"a":343.789143,"v":2106328,"ch":0.52},{"t":"2024-11-25","o":360,"h":364.15,"l":358.5,"c":361.29,"a":342.000053,"v":3054821,"ch":0.73},{"t":"2024-11-22","o":358.24,"h":364.64,"l":357.28,"c":358.66,"a":339.510474,"v":2211127,"ch":-0.66},{"t":"2024-11-21","o":359.52,"h":363.5,"l":358.31,"c":361.05,"a":341.772867,"v":2240117,"ch":1.11},{"t":"2024-11-20","o":353.71,"h":357.33,"l":351.65,"c":357.07,"a":338.005367,"v":1792718,"ch":0.88},{"t":"2024-11-19","o":351.25,"h":353.97,"l":349.99,"c":353.95,"a":335.05195,"v":2447247,"ch":0.33},{"t":"2024-11-18","o":353.57,"h":355.5,"l":351.82,"c":352.79,"a":333.953884,"v":1760084,"ch":-0.22},{"t":"2024-11-15","o":360.28,"h":360.31,"l":348.85,"c":353.57,"a":334.692238,"v":3624539,"ch":-2.35},{"t":"2024-11-14","o":371.38,"h":372,"l":361.025,"c":362.07,"a":342.738408,"v":3503239,"ch":-2.2},{"t":"2024-11-13","o":359.54,"h":370.64,"l":359.04,"c":370.22,"a":350.453264,"v":3353988,"ch":2.66},{"t":"2024-11-12","o":357.64,"h":362.13,"l":356.95,"c":360.61,"a":341.35636,"v":3233662,"ch":0.93},{"t":"2024-11-11","o":355,"h":360.64,"l":354.1,"c":357.3,"a":338.223087,"v":2985383,"ch":0.5},{"t":"2024-11-08","o":360.77,"h":362.76,"l":355.12,"c":355.53,"a":336.54759,"v":2289531,"ch":-1.44},{"t":"2024-11-07","o":358,"h":362,"l":356.29,"c":360.71,"a":341.451021,"v":2250537,"ch":1.29},{"t":"2024-11-06","o":355.9,"h":357.23,"l":353,"c":356.13,"a":337.115555,"v":3009729,"ch":3.08},{"t":"2024-11-05","o":342.79,"h":347.42,"l":342.21,"c":345.49,"a":327.043645,"v":1554297,"ch":0.46},{"t":"2024-11-04","o":345.26,"h":346.675,"l":341.58,"c":343.9,"a":325.538538,"v":1931315,"ch":-0.51},{"t":"2024-11-01","o":346.94,"h":347.95,"l":344.83,"c":345.67,"a":327.214034,"v":2579809,"ch":0.25},{"t":"2024-10-31","o":344.63,"h":347.86,"l":342.62,"c":344.82,"a":326.409417,"v":3078198,"ch":-0.5},{"t":"2024-10-30","o":358,"h":358.83,"l":345.34,"c":346.57,"a":328.065982,"v":3916762,"ch":-4.54},{"t":"2024-10-29","o":360.91,"h":365.08,"l":359.05,"c":363.04,"a":343.656618,"v":2643029,"ch":0.48},{"t":"2024-10-28","o":364,"h":366.99,"l":360.39,"c":361.32,"a":342.028452,"v":2717787,"ch":0.14},{"t":"2024-10-25","o":364,"h":365.445,"l":359.591,"c":360.8,"a":341.536215,"v":2129390,"ch":-0.94},{"t":"2024-10-24","o":367.5,"h":373.44,"l":363.75,"c":364.23,"a":344.783081,"v":2311975,"ch":-1.73},{"t":"2024-10-23","o":370.84,"h":372.48,"l":368.225,"c":370.63,"a":350.841373,"v":2211832,"ch":-0.31},{"t":"2024-10-22","o":374.62,"h":374.86,"l":371.13,"c":371.79,"a":351.939439,"v":1740279,"ch":-1.13},{"t":"2024-10-21","o":375,"h":377.34,"l":374.21,"c":376.03,"a":355.953057,"v":1785135,"ch":-0.22},{"t":"2024-10-18","o":375.51,"h":377.33,"l":373.65,"c":376.86,"a":356.738742,"v":1893296,"ch":0.46},{"t":"2024-10-17","o":373,"h":375.51,"l":371.78,"c":375.15,"a":355.120042,"v":1906904,"ch":0.78},{"t":"2024-10-16","o":365.69,"h":372.87,"l":364.88,"c":372.26,"a":352.384345,"v":2110724,"ch":0.98},{"t":"2024-10-15","o":365.43,"h":371,"l":365.43,"c":368.66,"a":348.976555,"v":2956109,"ch":1.11},{"t":"2024-10-14","o":361.58,"h":365.62,"l":361.16,"c":364.6,"a":345.133326,"v":2255799,"ch":1.07},{"t":"2024-10-11","o":362.52,"h":363.4,"l":360.06,"c":360.74,"a":341.479419,"v":1436631,"ch":-0.09},{"t":"2024-10-10","o":363.56,"h":364.47,"l":358.91,"c":361.07,"a":341.791799,"v":2088152,"ch":-0.7},{"t":"2024-10-09","o":360.98,"h":366.46,"l":360.77,"c":365.08,"a":344.186718,"v":2046441.0000000002,"ch":1.3},{"t":"2024-10-08","o":359.53,"h":360.65,"l":357.52,"c":360.38,"a":339.755696,"v":2348284,"ch":1},{"t":"2024-10-07","o":360,"h":362,"l":355.85,"c":356.8,"a":336.380577,"v":1536791,"ch":-1.5},{"t":"2024-10-04","o":364.2,"h":367.79,"l":359.823,"c":362.24,"a":341.509249,"v":2131552,"ch":0.28},{"t":"2024-10-03","o":359.55,"h":364.45,"l":359.325,"c":361.24,"a":340.566479,"v":3646268,"ch":1.39},{"t":"2024-10-02","o":352.71,"h":357.19,"l":351.34,"c":356.29,"a":335.899764,"v":2421257,"ch":1.22},{"t":"2024-10-01","o":354.99,"h":354.99,"l":349.9,"c":351.98,"a":331.836422,"v":1827309,"ch":-0.42},{"t":"2024-09-30","o":348.5,"h":354.06,"l":347.72,"c":353.48,"a":333.250578,"v":2425021,"ch":1.08},{"t":"2024-09-27","o":356.33,"h":358.34,"l":349.3,"c":349.7,"a":329.686905,"v":2575382,"ch":-1.72},{"t":"2024-09-26","o":355.01,"h":363.99,"l":349.7,"c":355.81,"a":335.447234,"v":4454991,"ch":5.57},{"t":"2024-09-25","o":335.14,"h":339.75,"l":334.16,"c":337.05,"a":317.760856,"v":3552701,"ch":-0.76},{"t":"2024-09-24","o":337.94,"h":340.62,"l":335.28,"c":339.62,"a":320.183777,"v":2842859,"ch":0.12},{"t":"2024-09-23","o":337.38,"h":339.44,"l":334.05,"c":339.21,"a":319.797241,"v":1998526,"ch":0.89},{"t":"2024-09-20","o":332.32,"h":336.35,"l":331.87,"c":336.22,"a":316.978356,"v":5231021,"ch":0.29},{"t":"2024-09-19","o":340,"h":340.38,"l":332.23,"c":335.24,"a":316.054441,"v":2645896,"ch":-0.28},{"t":"2024-09-18","o":335,"h":339,"l":332.96,"c":336.18,"a":316.940646,"v":2150899,"ch":-0.26},{"t":"2024-09-17","o":355.1,"h":355.28,"l":336.31,"c":337.04,"a":317.751428,"v":4528964,"ch":-4.82},{"t":"2024-09-16","o":350.84,"h":354.98,"l":349.63,"c":354.12,"a":333.853951,"v":2536398,"ch":1.3},{"t":"2024-09-13","o":351.1,"h":351.43,"l":348.795,"c":349.58,"a":329.573773,"v":1812013,"ch":-0.09},{"t":"2024-09-12","o":350.48,"h":352.42,"l":345.2,"c":349.89,"a":329.866032,"v":2182279,"ch":-0.12},{"t":"2024-09-11","o":346.36,"h":350.72,"l":342.24,"c":350.31,"a":330.261995,"v":2121785,"ch":0.75},{"t":"2024-09-10","o":343.81,"h":348,"l":342.22,"c":347.7,"a":327.801364,"v":1655717,"ch":1.72},{"t":"2024-09-09","o":340.63,"h":342.25,"l":339.09,"c":341.81,"a":322.248444,"v":1569422,"ch":0.58},{"t":"2024-09-06","o":340.7,"h":342.443,"l":336.76,"c":339.84,"a":320.391186,"v":1613563,"ch":-0.32},{"t":"2024-09-05","o":344.22,"h":344.45,"l":339.5,"c":340.93,"a":321.418806,"v":1195275,"ch":-0.89},{"t":"2024-09-04","o":340,"h":344.91,"l":338.98,"c":343.99,"a":324.303685,"v":1478410,"ch":0.62},{"t":"2024-09-03","o":341.36,"h":345.54,"l":339.67,"c":341.88,"a":322.314438,"v":2049328,"ch":-0.02},{"t":"2024-08-30","o":341,"h":343.45,"l":338.64,"c":341.95,"a":322.380432,"v":2004144.0000000002,"ch":0.51},{"t":"2024-08-29","o":340.25,"h":343.87,"l":338.97,"c":340.21,"a":320.740011,"v":1612584,"ch":0.84},{"t":"2024-08-28","o":340.56,"h":343.6,"l":335.11,"c":337.39,"a":318.081398,"v":1527981,"ch":-0.88},{"t":"2024-08-27","o":335.18,"h":340.99,"l":335,"c":340.38,"a":320.900282,"v":2154150,"ch":1.07},{"t":"2024-08-26","o":333.08,"h":337.21,"l":331.77,"c":336.78,"a":317.506308,"v":1692174,"ch":1.05},{"t":"2024-08-23","o":331.66,"h":333.76,"l":329.67,"c":333.27,"a":314.197183,"v":1518702,"ch":0.82},{"t":"2024-08-22","o":333.89,"h":334.07,"l":329.65,"c":330.57,"a":311.651702,"v":1679226,"ch":-0.91},{"t":"2024-08-21","o":330.84,"h":333.66,"l":330.54,"c":333.6,"a":314.508297,"v":1233957,"ch":0.98},{"t":"2024-08-20","o":329.93,"h":330.57,"l":328.05,"c":330.37,"a":311.463148,"v":1790106,"ch":0.28},{"t":"2024-08-19","o":327.56,"h":330.43,"l":327,"c":329.44,"a":310.586371,"v":1678267,"ch":0.77},{"t":"2024-08-16","o":324.91,"h":327.705,"l":323.27,"c":326.92,"a":308.210589,"v":2292799,"ch":0.55},{"t":"2024-08-15","o":322.28,"h":325.21,"l":321.94,"c":325.13,"a":306.52303,"v":2271669,"ch":1.66},{"t":"2024-08-14","o":320,"h":322.07,"l":318.02,"c":319.83,"a":301.526345,"v":1404627,"ch":0.16},{"t":"2024-08-13","o":316.11,"h":320.18,"l":315.13,"c":319.33,"a":301.05496,"v":2269581,"ch":1.71},{"t":"2024-08-12","o":315.47,"h":317.47,"l":312.74,"c":313.96,"a":295.992281,"v":2276546,"ch":-0.59},{"t":"2024-08-09","o":316.2,"h":317.32,"l":313.22,"c":315.83,"a":297.755262,"v":1851305,"ch":-0.02},{"t":"2024-08-08","o":315.3,"h":319.51,"l":314.47,"c":315.88,"a":297.802401,"v":2213725,"ch":-0.67},{"t":"2024-08-07","o":319.95,"h":325.74,"l":317.93,"c":318.02,"a":299.81993,"v":2327705,"ch":-0.21},{"t":"2024-08-06","o":317,"h":322.66,"l":315.72,"c":318.68,"a":300.442159,"v":2284261,"ch":1.57},{"t":"2024-08-05","o":311.61,"h":317.87,"l":310.23,"c":313.74,"a":295.784872,"v":3186698,"ch":-2.91},{"t":"2024-08-02","o":324.99,"h":326.68,"l":320.35,"c":323.15,"a":304.656344,"v":2682736,"ch":-1.5},{"t":"2024-08-01","o":333.88,"h":338.92,"l":326.42,"c":328.08,"a":309.304203,"v":2538193,"ch":-0.77},{"t":"2024-07-31","o":331.64,"h":333.93,"l":329.042,"c":330.62,"a":311.698841,"v":2606401,"ch":0.43},{"t":"2024-07-30","o":327.49,"h":330.45,"l":326.95,"c":329.2,"a":310.360106,"v":1985465,"ch":0.92},{"t":"2024-07-29","o":328.66,"h":328.98,"l":323.87,"c":326.2,"a":307.531794,"v":1629266,"ch":-0.69},{"t":"2024-07-26","o":325.92,"h":329.81,"l":325.211,"c":328.46,"a":309.662456,"v":2438247,"ch":-0.5},{"t":"2024-07-25","o":325.59,"h":335.69,"l":323.34,"c":330.12,"a":311.227455,"v":2764639,"ch":0.44},{"t":"2024-07-24","o":329.38,"h":332.54,"l":328.135,"c":328.68,"a":309.869865,"v":3286450,"ch":-0.5},{"t":"2024-07-23","o":331.43,"h":332.2,"l":327.97,"c":330.33,"a":311.425437,"v":1994169,"ch":-0.36},{"t":"2024-07-22","o":330.72,"h":332.82,"l":329.723,"c":331.51,"a":312.537907,"v":3419315,"ch":0.7},{"t":"2024-07-19","o":331.09,"h":335.79,"l":327.707,"c":329.19,"a":310.350679,"v":5376237,"ch":0.33},{"t":"2024-07-18","o":329.41,"h":336.25,"l":327.84,"c":328.1,"a":309.323059,"v":4563719,"ch":0.77},{"t":"2024-07-17","o":325.95,"h":328.57,"l":323.62,"c":325.6,"a":306.966132,"v":4383856,"ch":0.18},{"t":"2024-07-16","o":318.38,"h":325.15,"l":318.03,"c":325,"a":306.400469,"v":3640693,"ch":2.24},{"t":"2024-07-15","o":312.67,"h":319.37,"l":312.67,"c":317.87,"a":299.678514,"v":3866301,"ch":2.33},{"t":"2024-07-12","o":299.59,"h":312.02,"l":299.03,"c":310.63,"a":292.852855,"v":3951627,"ch":4.24},{"t":"2024-07-11","o":295.44,"h":302.18,"l":293.98,"c":297.99,"a":280.936233,"v":2988052,"ch":1.31},{"t":"2024-07-10","o":296.9,"h":298,"l":290.531,"c":295.44,"a":277.315994,"v":2283455,"ch":-0.88},{"t":"2024-07-09","o":299.09,"h":299.15,"l":294.478,"c":298.06,"a":279.775268,"v":2479254,"ch":-0.47},{"t":"2024-07-08","o":300.46,"h":301.95,"l":295.6,"c":299.47,"a":281.09877,"v":2557914,"ch":0.11},{"t":"2024-07-05","o":304.91,"h":305.7,"l":297.68,"c":299.14,"a":280.789015,"v":3158944,"ch":-2.16},{"t":"2024-07-03","o":304.75,"h":306.89,"l":303.975,"c":305.75,"a":286.993519,"v":1751215,"ch":0.63},{"t":"2024-07-02","o":300.93,"h":304,"l":300.93,"c":303.83,"a":285.191303,"v":2177192,"ch":0.42},{"t":"2024-07-01","o":303.73,"h":304.36,"l":299.6,"c":302.55,"a":283.989825,"v":2411300,"ch":-0.28},{"t":"2024-06-28","o":303.54,"h":305.545,"l":301.65,"c":303.41,"a":284.797068,"v":14905693,"ch":0.07},{"t":"2024-06-27","o":305,"h":305.465,"l":301.46,"c":303.19,"a":284.590564,"v":3162199,"ch":-0.47},{"t":"2024-06-26","o":299.92,"h":305.74,"l":299.43,"c":304.62,"a":285.93284,"v":3162079,"ch":-0.83},{"t":"2024-06-25","o":307.98,"h":310,"l":305.43,"c":307.17,"a":288.326408,"v":4498741,"ch":-0.01},{"t":"2024-06-24","o":305.36,"h":312.37,"l":304.68,"c":307.21,"a":288.363954,"v":4399601,"ch":-0.57},{"t":"2024-06-21","o":307.03,"h":310.35,"l":302.58,"c":308.98,"a":290.025372,"v":8481762,"ch":0.92},{"t":"2024-06-20","o":314.63,"h":317.73,"l":298,"c":306.16,"a":287.378367,"v":11374572,"ch":7.29},{"t":"2024-06-18","o":285.31,"h":289.91,"l":284.39,"c":285.35,"a":267.844973,"v":5314911,"ch":-0.06},{"t":"2024-06-17","o":286.23,"h":288.6,"l":283.95,"c":285.53,"a":268.013931,"v":3559587,"ch":-0.41},{"t":"2024-06-14","o":281.41,"h":286.95,"l":280.71,"c":286.71,"a":269.121543,"v":2966211,"ch":1.55},{"t":"2024-06-13","o":287.67,"h":289.547,"l":282.09,"c":282.32,"a":265.000851,"v":3119248,"ch":-1.19},{"t":"2024-06-12","o":291.63,"h":294.15,"l":285.44,"c":285.73,"a":268.201662,"v":3749585,"ch":-2.89},{"t":"2024-06-11","o":290.12,"h":294.31,"l":288.79,"c":294.22,"a":276.170836,"v":2457624,"ch":1.3},{"t":"2024-06-10","o":287.38,"h":290.52,"l":287,"c":290.43,"a":272.613337,"v":2510107,"ch":0.7},{"t":"2024-06-07","o":291.44,"h":291.81,"l":288.15,"c":288.4,"a":270.707869,"v":2626974,"ch":-1.14},{"t":"2024-06-06","o":291.2,"h":293.87,"l":290.6,"c":291.74,"a":273.842974,"v":2363205,"ch":0.25},{"t":"2024-06-05","o":288.26,"h":292.31,"l":288.06,"c":291.02,"a":273.167143,"v":3002215,"ch":1.03},{"t":"2024-06-04","o":281.76,"h":288.88,"l":280.34,"c":288.06,"a":270.388726,"v":3498601,"ch":2.24},{"t":"2024-06-03","o":286.35,"h":287.52,"l":280.71,"c":281.76,"a":264.475205,"v":3596609,"ch":-0.19},{"t":"2024-05-31","o":284.8,"h":285.39,"l":278.69,"c":282.29,"a":264.972691,"v":6882088,"ch":-0.88},{"t":"2024-05-30","o":289.97,"h":290.5,"l":284.29,"c":284.8,"a":267.328714,"v":5007994,"ch":-3.05},{"t":"2024-05-29","o":294.15,"h":296.1,"l":291.01,"c":293.77,"a":275.748442,"v":4479999,"ch":-1.33},{"t":"2024-05-28","o":299.37,"h":300.32,"l":295.82,"c":297.73,"a":279.465512,"v":3530301,"ch":-1.08},{"t":"2024-05-24","o":306.89,"h":307.46,"l":300.335,"c":300.99,"a":282.525525,"v":2048661,"ch":-1.61},{"t":"2024-05-23","o":310.14,"h":310.99,"l":304.56,"c":305.93,"a":287.162477,"v":2526304,"ch":-0.38},{"t":"2024-05-22","o":303.96,"h":308.19,"l":303.69,"c":307.11,"a":288.270089,"v":2432422,"ch":1.14},{"t":"2024-05-21","o":306.79,"h":307.15,"l":302.96,"c":303.64,"a":285.012958,"v":1866555,"ch":-0.67},{"t":"2024-05-20","o":303.51,"h":307.07,"l":301.61,"c":305.7,"a":286.946586,"v":2418094,"ch":0.7},{"t":"2024-05-17","o":309.74,"h":310,"l":300.01,"c":303.59,"a":284.966026,"v":4232001,"ch":-1.43},{"t":"2024-05-16","o":309.66,"h":310.59,"l":306.75,"c":308,"a":289.105491,"v":2583058,"ch":-0.17},{"t":"2024-05-15","o":305,"h":308.52,"l":301.44,"c":308.52,"a":289.593591,"v":4230864,"ch":0.51},{"t":"2024-05-14","o":308.9,"h":312.29,"l":306.22,"c":306.95,"a":288.119904,"v":1813613,"ch":-0.15},{"t":"2024-05-13","o":308.15,"h":308.8,"l":306.88,"c":307.41,"a":288.551685,"v":1695055,"ch":0.35},{"t":"2024-05-10","o":308,"h":309.26,"l":306.06,"c":306.33,"a":287.537938,"v":1786950,"ch":-0.09},{"t":"2024-05-09","o":307,"h":308.205,"l":302.92,"c":306.61,"a":287.800761,"v":3238246,"ch":-1.72},{"t":"2024-05-08","o":310.12,"h":313.4,"l":310.12,"c":311.99,"a":292.850721,"v":2296394,"ch":0.43},{"t":"2024-05-07","o":307.9,"h":312.145,"l":307.601,"c":310.66,"a":291.602311,"v":2483629,"ch":1.5},{"t":"2024-05-06","o":305.17,"h":306.79,"l":303.27,"c":306.06,"a":287.284502,"v":2361453,"ch":0.77},{"t":"2024-05-03","o":302.52,"h":304.96,"l":301.671,"c":303.71,"a":285.078664,"v":2767141,"ch":1.12},{"t":"2024-05-02","o":300.76,"h":303.33,"l":298.27,"c":300.34,"a":281.9154,"v":2684185,"ch":0.56},{"t":"2024-05-01","o":300.13,"h":303.49,"l":298.1,"c":298.66,"a":280.338461,"v":2617356,"ch":-0.75},{"t":"2024-04-30","o":302,"h":303.01,"l":299.68,"c":300.91,"a":282.450433,"v":5224952,"ch":-0.74},{"t":"2024-04-29","o":307.06,"h":308.615,"l":302.5,"c":303.16,"a":284.562404,"v":4719334,"ch":-1.57},{"t":"2024-04-26","o":309.41,"h":309.49,"l":307.27,"c":308.01,"a":289.114877,"v":3371848,"ch":-0.32},{"t":"2024-04-25","o":309.19,"h":310.244,"l":305.35,"c":309,"a":290.044145,"v":3638978,"ch":-1.45},{"t":"2024-04-24","o":315.84,"h":315.84,"l":310.69,"c":313.54,"a":294.305635,"v":4133828.0000000005,"ch":-1.04},{"t":"2024-04-23","o":318.48,"h":319.81,"l":316.49,"c":316.83,"a":297.393807,"v":2000290.9999999998,"ch":-0.19},{"t":"2024-04-22","o":318.54,"h":319.06,"l":315.5,"c":317.42,"a":297.947613,"v":2433374,"ch":0.17},{"t":"2024-04-19","o":317.86,"h":318.55,"l":314.6,"c":316.88,"a":297.44074,"v":3381612,"ch":0.28},{"t":"2024-04-18","o":312.63,"h":317.77,"l":312.01,"c":316,"a":296.614724,"v":3025199,"ch":0.46},{"t":"2024-04-17","o":316.87,"h":317.02,"l":312.61,"c":314.54,"a":295.244289,"v":2760011,"ch":0.19},{"t":"2024-04-16","o":315.14,"h":315.64,"l":311.84,"c":313.94,"a":294.681097,"v":2900382,"ch":0.21},{"t":"2024-04-15","o":316.05,"h":321.6,"l":312.18,"c":313.27,"a":294.052198,"v":2997919,"ch":-0.68},{"t":"2024-04-12","o":320.97,"h":322.5,"l":313.19,"c":315.4,"a":296.051532,"v":4207862,"ch":-3.01},{"t":"2024-04-11","o":326.05,"h":327,"l":323.26,"c":325.19,"a":305.240956,"v":2204402,"ch":0.24},{"t":"2024-04-10","o":328.35,"h":329.52,"l":323.64,"c":324.4,"a":304.499419,"v":2156676,"ch":-2.63},{"t":"2024-04-09","o":333.65,"h":334.87,"l":329.82,"c":334.45,"a":312.72203,"v":2416637,"ch":0.8},{"t":"2024-04-08","o":334.03,"h":335,"l":331.68,"c":331.8,"a":310.244191,"v":2431946,"ch":-0.36},{"t":"2024-04-05","o":331.53,"h":333.82,"l":330.33,"c":333,"a":311.366231,"v":3694783,"ch":0.77},{"t":"2024-04-04","o":334.12,"h":337.99,"l":330.17,"c":330.47,"a":309.000596,"v":2272998,"ch":-0.54},{"t":"2024-04-03","o":336.24,"h":337.19,"l":331.89,"c":332.28,"a":310.693007,"v":1975675,"ch":-1.24},{"t":"2024-04-02","o":336.67,"h":338.88,"l":333,"c":336.46,"a":314.601448,"v":2453410,"ch":-0.8},{"t":"2024-04-01","o":344.86,"h":345,"l":338.065,"c":339.17,"a":317.135389,"v":2320290,"ch":-2.15},{"t":"2024-03-28","o":341.42,"h":346.98,"l":340.84,"c":346.61,"a":324.09204,"v":3614949,"ch":1.66},{"t":"2024-03-27","o":337.88,"h":342.36,"l":337.88,"c":340.94,"a":318.790399,"v":3295226,"ch":1.35},{"t":"2024-03-26","o":335.14,"h":337.84,"l":334.34,"c":336.39,"a":314.535996,"v":3006558,"ch":0.77},{"t":"2024-03-25","o":336.01,"h":336.01,"l":329.69,"c":333.82,"a":312.132959,"v":5320123,"ch":-1.09},{"t":"2024-03-22","o":350.33,"h":350.47,"l":335.79,"c":337.5,"a":315.573883,"v":5899597,"ch":-2.18},{"t":"2024-03-21","o":363.99,"h":369.03,"l":342.28,"c":345.03,"a":322.614687,"v":9574841,"ch":-9.31},{"t":"2024-03-20","o":378.03,"h":381.27,"l":375.2,"c":380.44,"a":355.724231,"v":2877633,"ch":0.62},{"t":"2024-03-19","o":373.49,"h":378.33,"l":371.025,"c":378.08,"a":353.517552,"v":2062911.9999999998,"ch":1.45},{"t":"2024-03-18","o":378.76,"h":378.935,"l":372.18,"c":372.67,"a":348.459019,"v":2164355,"ch":-0.52},{"t":"2024-03-15","o":368.79,"h":375.14,"l":366.87,"c":374.6,"a":350.263634,"v":3865405,"ch":-0.95},{"t":"2024-03-14","o":380.98,"h":381.49,"l":376.56,"c":378.21,"a":353.639106,"v":1706827,"ch":-0.13},{"t":"2024-03-13","o":379.5,"h":381.18,"l":377.71,"c":378.72,"a":354.115973,"v":1635918,"ch":-0.46},{"t":"2024-03-12","o":375,"h":382.42,"l":374.85,"c":380.48,"a":355.761633,"v":1793731,"ch":1.95},{"t":"2024-03-11","o":374.38,"h":375.56,"l":367.07,"c":373.22,"a":348.973288,"v":2220098,"ch":-1.31},{"t":"2024-03-08","o":386.69,"h":387.506,"l":377.73,"c":378.17,"a":353.601705,"v":1641160,"ch":-2.26},{"t":"2024-03-07","o":384.65,"h":387.51,"l":383.7,"c":386.91,"a":361.7739,"v":1564463,"ch":1.6},{"t":"2024-03-06","o":380,"h":383.06,"l":377.8,"c":380.83,"a":356.088894,"v":1451235,"ch":1.05},{"t":"2024-03-05","o":381.54,"h":384.16,"l":373.96,"c":376.88,"a":352.395511,"v":1539453,"ch":-1.78},{"t":"2024-03-04","o":382.31,"h":386.98,"l":381.61,"c":383.71,"a":358.781792,"v":1642957,"ch":0.71},{"t":"2024-03-01","o":375.8,"h":382,"l":375.8,"c":380.99,"a":356.2385,"v":2110504,"ch":1.66},{"t":"2024-02-29","o":380.4,"h":380.4,"l":374.15,"c":374.78,"a":350.43194,"v":3329518,"ch":-0.86},{"t":"2024-02-28","o":378.24,"h":379.49,"l":375.206,"c":378.03,"a":353.4708,"v":1264183,"ch":0.03},{"t":"2024-02-27","o":377,"h":379.75,"l":374.9,"c":377.91,"a":353.358596,"v":1083367,"ch":0.11},{"t":"2024-02-26","o":376.86,"h":380.3,"l":376.86,"c":377.48,"a":352.956531,"v":1454956,"ch":0.04},{"t":"2024-02-23","o":373.99,"h":377.97,"l":372.825,"c":377.32,"a":352.806926,"v":1614704,"ch":1.62},{"t":"2024-02-22","o":369.72,"h":372.19,"l":368.4,"c":371.31,"a":347.187373,"v":1614699,"ch":2.88},{"t":"2024-02-21","o":360.34,"h":362.38,"l":358.97,"c":360.91,"a":337.463023,"v":1758019,"ch":-0.56},{"t":"2024-02-20","o":369.88,"h":370,"l":361.44,"c":362.95,"a":339.370491,"v":1631068,"ch":-1.77},{"t":"2024-02-16","o":372.3,"h":373.43,"l":368.345,"c":369.48,"a":345.476262,"v":2410212,"ch":-0.55},{"t":"2024-02-15","o":372.59,"h":374.56,"l":370.14,"c":371.51,"a":347.37438,"v":2358868,"ch":0.14},{"t":"2024-02-14","o":366.24,"h":371.19,"l":366.24,"c":370.98,"a":346.878812,"v":2114618,"ch":2.25},{"t":"2024-02-13","o":361.41,"h":365.76,"l":360,"c":362.81,"a":339.239587,"v":1697041,"ch":-1.26},{"t":"2024-02-12","o":369.49,"h":370.4,"l":366.18,"c":367.43,"a":343.559442,"v":1325023,"ch":-1.14},{"t":"2024-02-09","o":369.25,"h":372.48,"l":367.95,"c":371.67,"a":347.523985,"v":1482651,"ch":0.87},{"t":"2024-02-08","o":367.68,"h":369.47,"l":366.915,"c":368.48,"a":344.541228,"v":1680009,"ch":0.5},{"t":"2024-02-07","o":365,"h":369.92,"l":364.115,"c":366.65,"a":342.830116,"v":2531941,"ch":0.53},{"t":"2024-02-06","o":370.52,"h":371.71,"l":362.4,"c":364.7,"a":341.0068,"v":4012318.9999999995,"ch":-1.52},{"t":"2024-02-05","o":372.5,"h":374,"l":369.07,"c":370.34,"a":346.280391,"v":1787377,"ch":-0.7},{"t":"2024-02-02","o":372.19,"h":374.81,"l":369.48,"c":372.95,"a":348.720829,"v":1590488,"ch":0.55},{"t":"2024-02-01","o":364,"h":371.213,"l":363.45,"c":370.91,"a":346.81336,"v":1500135,"ch":1.93},{"t":"2024-01-31","o":371,"h":372.72,"l":363.443,"c":363.88,"a":340.240073,"v":2320257,"ch":-2},{"t":"2024-01-30","o":374,"h":375.245,"l":370.98,"c":371.3,"a":347.178023,"v":1849667,"ch":-0.55},{"t":"2024-01-29","o":370.52,"h":375.425,"l":370.08,"c":373.35,"a":349.094842,"v":1683157,"ch":0.61},{"t":"2024-01-26","o":371.92,"h":374.14,"l":369.81,"c":371.07,"a":346.962965,"v":1404798,"ch":-0.23},{"t":"2024-01-25","o":372.38,"h":375.73,"l":370.12,"c":371.94,"a":347.776445,"v":2227478,"ch":0.82},{"t":"2024-01-24","o":371,"h":372.24,"l":367.829,"c":368.9,"a":344.933942,"v":2250111,"ch":-0.26},{"t":"2024-01-23","o":367.36,"h":370,"l":365.64,"c":369.86,"a":345.831574,"v":1693134,"ch":0.72},{"t":"2024-01-22","o":364,"h":368.65,"l":363.5,"c":367.21,"a":343.353735,"v":2302481,"ch":0.91},{"t":"2024-01-19","o":361.53,"h":364.82,"l":360.12,"c":363.9,"a":340.258773,"v":2506516,"ch":1.21},{"t":"2024-01-18","o":356.02,"h":359.78,"l":355.165,"c":359.55,"a":336.191377,"v":2064213,"ch":1.67},{"t":"2024-01-17","o":351.81,"h":357.33,"l":351.81,"c":353.65,"a":330.674678,"v":1917067,"ch":0.11},{"t":"2024-01-16","o":352.365,"h":356.48,"l":351.11,"c":354.56,"a":330.319365,"v":2097583,"ch":-0.5},{"t":"2024-01-12","o":350,"h":357.655,"l":348.71,"c":356.33,"a":331.968353,"v":2406024,"ch":2.4},{"t":"2024-01-11","o":343.5,"h":348.43,"l":343.05,"c":347.97,"a":324.179911,"v":1785867,"ch":0.76},{"t":"2024-01-10","o":344.58,"h":345.63,"l":342.78,"c":345.33,"a":321.720404,"v":1569142,"ch":0.75},{"t":"2024-01-09","o":339.27,"h":342.76,"l":338.03,"c":342.75,"a":319.316794,"v":1625934,"ch":0.71},{"t":"2024-01-08","o":335,"h":340.47,"l":335,"c":340.35,"a":317.080877,"v":1909518,"ch":1.11},{"t":"2024-01-05","o":338,"h":339.75,"l":335.54,"c":336.62,"a":313.605891,"v":1510825,"ch":-0.14},{"t":"2024-01-04","o":337.92,"h":339.8,"l":336.53,"c":337.09,"a":314.043758,"v":2750560,"ch":-0.25},{"t":"2024-01-03","o":342.53,"h":343.77,"l":337.53,"c":337.92,"a":314.817012,"v":3061007,"ch":-2.59},{"t":"2024-01-02","o":348.19,"h":350.3,"l":345.29,"c":346.92,"a":323.201698,"v":2319486,"ch":-1.14},{"t":"2023-12-29","o":351.79,"h":352.91,"l":349.43,"c":350.91,"a":326.918909,"v":1233533,"ch":-0.19},{"t":"2023-12-28","o":354.14,"h":354.5,"l":351.25,"c":351.59,"a":327.552419,"v":1300785,"ch":-0.63},{"t":"2023-12-27","o":354.5,"h":355.38,"l":351.63,"c":353.82,"a":329.629957,"v":1309685,"ch":0.11},{"t":"2023-12-26","o":354.14,"h":354.93,"l":351.51,"c":353.43,"a":329.266621,"v":1535731,"ch":-0.29},{"t":"2023-12-22","o":350,"h":354.82,"l":347.91,"c":354.45,"a":330.216885,"v":2313932,"ch":1.63},{"t":"2023-12-21","o":340.17,"h":349.5,"l":340.17,"c":348.75,"a":324.906584,"v":3304279,"ch":2.72},{"t":"2023-12-20","o":345.56,"h":346.63,"l":339.21,"c":339.5,"a":316.28899,"v":3406235,"ch":-0.59},{"t":"2023-12-19","o":332.73,"h":344.8,"l":332.02,"c":341.51,"a":318.16157,"v":3252761,"ch":-0.1},{"t":"2023-12-18","o":342.66,"h":343.98,"l":340.64,"c":341.85,"a":318.478325,"v":3208034,"ch":-0.67},{"t":"2023-12-15","o":338.435,"h":346.96,"l":336.254,"c":344.15,"a":320.621078,"v":3880254,"ch":0.41},{"t":"2023-12-14","o":342.74,"h":345.39,"l":340.74,"c":342.73,"a":319.298161,"v":2551254,"ch":-0.26},{"t":"2023-12-13","o":343.4,"h":345.2,"l":339.87,"c":343.64,"a":320.145946,"v":2460977,"ch":0.12},{"t":"2023-12-12","o":341.93,"h":343.25,"l":341.2,"c":343.22,"a":319.75466,"v":1935316,"ch":0.27},{"t":"2023-12-11","o":335.21,"h":342.39,"l":335.2,"c":342.31,"a":318.906876,"v":1814187,"ch":1.51},{"t":"2023-12-08","o":335.1,"h":337.713,"l":334.56,"c":337.23,"a":314.174186,"v":1274525,"ch":0.64},{"t":"2023-12-07","o":336.56,"h":336.56,"l":334.22,"c":335.1,"a":312.18981,"v":1870287,"ch":-0.09},{"t":"2023-12-06","o":337.77,"h":339.46,"l":334.98,"c":335.41,"a":312.478616,"v":1502095,"ch":-0.13},{"t":"2023-12-05","o":334.63,"h":337.33,"l":333.31,"c":335.83,"a":312.869902,"v":1516541,"ch":-0.18},{"t":"2023-12-04","o":335.19,"h":338.81,"l":334.17,"c":336.43,"a":313.428881,"v":2349476,"ch":-0.48},{"t":"2023-12-01","o":333.8,"h":338.5,"l":333.16,"c":338.06,"a":314.94744,"v":1688780,"ch":1.48},{"t":"2023-11-30","o":334.2,"h":335,"l":332.155,"c":333.14,"a":310.363812,"v":4298156,"ch":-0.06},{"t":"2023-11-29","o":335,"h":335.8,"l":332.78,"c":333.34,"a":310.550138,"v":1307290,"ch":0.23},{"t":"2023-11-28","o":331.6,"h":333.19,"l":329.99,"c":332.56,"a":309.823466,"v":1377838,"ch":0.04},{"t":"2023-11-27","o":333.82,"h":334.43,"l":332.19,"c":332.43,"a":309.702354,"v":1586934,"ch":-0.48},{"t":"2023-11-24","o":333.15,"h":334.902,"l":332.09,"c":334.04,"a":311.202281,"v":708478,"ch":0.27},{"t":"2023-11-22","o":334.24,"h":335.53,"l":332.814,"c":333.13,"a":310.354496,"v":1425832,"ch":0.87},{"t":"2023-11-21","o":331.3,"h":332.44,"l":328.76,"c":330.26,"a":307.680713,"v":1602893,"ch":-0.19},{"t":"2023-11-20","o":326.46,"h":332.05,"l":326.22,"c":330.9,"a":308.276957,"v":1414009,"ch":0.94},{"t":"2023-11-17","o":327.66,"h":328.93,"l":326.22,"c":327.83,"a":305.416847,"v":1561514,"ch":0.16},{"t":"2023-11-16","o":327.1,"h":329.67,"l":326.08,"c":327.32,"a":304.941715,"v":2142100,"ch":0.56},{"t":"2023-11-15","o":319.62,"h":325.72,"l":318.74,"c":325.5,"a":303.246145,"v":2347075,"ch":1.56},{"t":"2023-11-14","o":319.82,"h":322.19,"l":318.835,"c":320.49,"a":298.57867,"v":1823672,"ch":1.54},{"t":"2023-11-13","o":316.01,"h":316.96,"l":314.31,"c":315.63,"a":294.05094,"v":1448659,"ch":-1.27},{"t":"2023-11-10","o":315.54,"h":320.267,"l":314.756,"c":319.69,"a":297.833365,"v":1433611,"ch":1.74},{"t":"2023-11-09","o":317.28,"h":317.39,"l":313.45,"c":314.22,"a":292.737339,"v":1574926,"ch":-1.13},{"t":"2023-11-08","o":316.87,"h":319.465,"l":315.38,"c":317.82,"a":296.091213,"v":1815036,"ch":0.83},{"t":"2023-11-07","o":313,"h":318.37,"l":312.705,"c":315.19,"a":293.641022,"v":1860440,"ch":0.67},{"t":"2023-11-06","o":312.32,"h":314.18,"l":311.04,"c":313.09,"a":291.684595,"v":1426201,"ch":-0.13},{"t":"2023-11-03","o":309.64,"h":316.725,"l":309.01,"c":313.49,"a":292.057248,"v":2145718,"ch":1.74},{"t":"2023-11-02","o":303.67,"h":308.88,"l":301.3,"c":308.12,"a":287.054385,"v":2152782,"ch":2.49},{"t":"2023-11-01","o":298.17,"h":302.18,"l":298.17,"c":300.64,"a":280.085779,"v":1972950,"ch":1.19},{"t":"2023-10-31","o":293.08,"h":297.28,"l":293.08,"c":297.09,"a":276.778486,"v":1953516,"ch":1.5},{"t":"2023-10-30","o":291.74,"h":293.82,"l":289.66,"c":292.7,"a":272.688623,"v":1843483,"ch":0.92},{"t":"2023-10-27","o":291.93,"h":293.04,"l":288.46,"c":290.04,"a":270.210482,"v":1480336,"ch":-0.68},{"t":"2023-10-26","o":293.81,"h":295.899,"l":290.37,"c":292.04,"a":272.073746,"v":2692699,"ch":-0.22},{"t":"2023-10-25","o":293.53,"h":295.5,"l":291.12,"c":292.68,"a":272.66999,"v":2174965,"ch":-1.15},{"t":"2023-10-24","o":296.27,"h":298,"l":294.052,"c":296.09,"a":275.846855,"v":1849251,"ch":0.39},{"t":"2023-10-23","o":295,"h":298.49,"l":294.7,"c":294.94,"a":274.775478,"v":1314920,"ch":-0.69},{"t":"2023-10-20","o":302.38,"h":302.92,"l":295.93,"c":297,"a":276.694639,"v":2385700,"ch":-1.96},{"t":"2023-10-19","o":304.93,"h":307,"l":301.58,"c":302.94,"a":282.228532,"v":1384711,"ch":-0.27},{"t":"2023-10-18","o":306.72,"h":309.37,"l":303.31,"c":303.77,"a":283.001787,"v":1373838,"ch":-1.45},{"t":"2023-10-17","o":302.78,"h":309.83,"l":302.418,"c":308.25,"a":287.175497,"v":1576176,"ch":0.95},{"t":"2023-10-16","o":304.02,"h":307.835,"l":301.95,"c":305.34,"a":284.464449,"v":1491578,"ch":1.16},{"t":"2023-10-13","o":302.3,"h":306,"l":300.095,"c":301.83,"a":281.194421,"v":1672526,"ch":-0.83},{"t":"2023-10-12","o":311.79,"h":311.79,"l":304.21,"c":304.36,"a":283.551449,"v":2295483,"ch":-2.62},{"t":"2023-10-11","o":312.32,"h":314.75,"l":309.95,"c":312.54,"a":291.172197,"v":1297987,"ch":0.49},{"t":"2023-10-10","o":313.36,"h":315.428,"l":311.56,"c":312.32,"a":289.765433,"v":1904617,"ch":0.1},{"t":"2023-10-09","o":309.82,"h":313.09,"l":308.36,"c":312.01,"a":289.47782,"v":1407636,"ch":-0.06},{"t":"2023-10-06","o":308.28,"h":315.11,"l":306.72,"c":312.19,"a":289.644822,"v":2441469,"ch":0.82},{"t":"2023-10-05","o":308.81,"h":310.41,"l":305.37,"c":309.66,"a":287.297529,"v":2095479.9999999998,"ch":0.09},{"t":"2023-10-04","o":310.74,"h":311,"l":306.87,"c":309.39,"a":287.047027,"v":2153862,"ch":1.03},{"t":"2023-10-03","o":307.06,"h":311.55,"l":305.55,"c":306.23,"a":284.11523,"v":2454880,"ch":-0.66},{"t":"2023-10-02","o":307.57,"h":308.46,"l":305.11,"c":308.26,"a":285.998631,"v":2063302.0000000002,"ch":0.37},{"t":"2023-09-29","o":304.35,"h":309.3,"l":302.87,"c":307.11,"a":284.93168,"v":3171682,"ch":2.11},{"t":"2023-09-28","o":301.75,"h":306.69,"l":294.49,"c":300.77,"a":279.049531,"v":4326789,"ch":-4.33},{"t":"2023-09-27","o":312.21,"h":314.98,"l":310.65,"c":314.38,"a":291.676668,"v":2435563,"ch":1.21},{"t":"2023-09-26","o":312.72,"h":314.49,"l":308.73,"c":310.61,"a":288.178923,"v":2343657,"ch":-2.01},{"t":"2023-09-25","o":315.56,"h":318.68,"l":314.88,"c":316.99,"a":294.098184,"v":2054716,"ch":0.28},{"t":"2023-09-22","o":314.04,"h":318.66,"l":312.93,"c":316.09,"a":293.263178,"v":1994391,"ch":1.31},{"t":"2023-09-21","o":314.33,"h":316.52,"l":311.67,"c":312,"a":289.468543,"v":1911647,"ch":-1.52},{"t":"2023-09-20","o":318.75,"h":323.32,"l":316.45,"c":316.8,"a":293.921905,"v":1693189,"ch":-0.17},{"t":"2023-09-19","o":311.1,"h":317.78,"l":311,"c":317.33,"a":294.41363,"v":1898803,"ch":0.46},{"t":"2023-09-18","o":312,"h":316.75,"l":311,"c":315.88,"a":293.068344,"v":1350743,"ch":1.07},{"t":"2023-09-15","o":316.23,"h":316.69,"l":311.46,"c":312.53,"a":289.960268,"v":3339266,"ch":-1.28},{"t":"2023-09-14","o":315.63,"h":316.99,"l":313.3,"c":316.59,"a":293.72707,"v":1903982,"ch":0.85},{"t":"2023-09-13","o":314.23,"h":316.71,"l":312.92,"c":313.91,"a":291.24061,"v":2496302,"ch":-0.31},{"t":"2023-09-12","o":321.45,"h":322.49,"l":313.11,"c":314.89,"a":292.149838,"v":3205096,"ch":-3.37},{"t":"2023-09-11","o":327.49,"h":328.23,"l":324.49,"c":325.87,"a":302.336904,"v":1551265,"ch":0.12},{"t":"2023-09-08","o":329.53,"h":330.435,"l":324.53,"c":325.47,"a":301.96579,"v":1416840,"ch":-0.83},{"t":"2023-09-07","o":323.9,"h":329.04,"l":323.23,"c":328.2,"a":304.49864,"v":1533029,"ch":0.58},{"t":"2023-09-06","o":324.25,"h":327.735,"l":323.71,"c":326.3,"a":302.735851,"v":1247868,"ch":0.04},{"t":"2023-09-05","o":327.74,"h":328.88,"l":324.48,"c":326.16,"a":302.605961,"v":1736641,"ch":-0.48},{"t":"2023-09-01","o":326.05,"h":328.72,"l":325.1,"c":327.74,"a":304.071859,"v":1732719,"ch":1.23},{"t":"2023-08-31","o":324.87,"h":326.23,"l":323.71,"c":323.77,"a":300.388558,"v":1986297,"ch":0.16},{"t":"2023-08-30","o":323.81,"h":323.92,"l":321.51,"c":323.25,"a":299.90611,"v":1470407,"ch":-0.06},{"t":"2023-08-29","o":320.39,"h":324.37,"l":319.56,"c":323.45,"a":300.091667,"v":1524980,"ch":0.79},{"t":"2023-08-28","o":318.76,"h":322.24,"l":318.735,"c":320.91,"a":297.735096,"v":1236449,"ch":0.67},{"t":"2023-08-25","o":316.67,"h":319.739,"l":314.16,"c":318.76,"a":295.740361,"v":1451550,"ch":1.47},{"t":"2023-08-24","o":316.4,"h":317.85,"l":313.64,"c":314.14,"a":291.454,"v":2077500.9999999998,"ch":-0.38},{"t":"2023-08-23","o":310,"h":316.685,"l":309.25,"c":315.34,"a":292.56734,"v":1486190,"ch":2.08},{"t":"2023-08-22","o":309.6,"h":310.93,"l":307.87,"c":308.9,"a":286.592413,"v":1139728,"ch":0.78},{"t":"2023-08-21","o":304.22,"h":307.29,"l":303.04,"c":306.51,"a":284.37501,"v":1072382,"ch":1.18},{"t":"2023-08-18","o":302.84,"h":304.84,"l":301.31,"c":302.94,"a":281.062821,"v":1997131,"ch":-0.88},{"t":"2023-08-17","o":308.34,"h":309.206,"l":304.77,"c":305.64,"a":283.567838,"v":1653682,"ch":-0.65},{"t":"2023-08-16","o":305.55,"h":310.4,"l":305.26,"c":307.64,"a":285.423405,"v":1212521,"ch":0.08},{"t":"2023-08-15","o":310.85,"h":311.5,"l":306.5,"c":307.4,"a":285.200737,"v":1256124,"ch":-1.38},{"t":"2023-08-14","o":308.04,"h":312.47,"l":307.76,"c":311.71,"a":289.199485,"v":1334368,"ch":0.86},{"t":"2023-08-11","o":307.97,"h":310.5,"l":306.127,"c":309.05,"a":286.73158,"v":1351392,"ch":-0.44},{"t":"2023-08-10","o":311.5,"h":314.82,"l":308.87,"c":310.41,"a":287.993366,"v":1862369,"ch":-0.36},{"t":"2023-08-09","o":314.58,"h":315.19,"l":310.21,"c":311.53,"a":289.032484,"v":1504532,"ch":-1.15},{"t":"2023-08-08","o":312.93,"h":315.3,"l":309.62,"c":315.15,"a":292.391062,"v":1550322,"ch":-0.23},{"t":"2023-08-07","o":314.09,"h":316.13,"l":312.05,"c":315.87,"a":293.059066,"v":1530766,"ch":1.24},{"t":"2023-08-04","o":315.58,"h":317.88,"l":311.245,"c":312,"a":289.468543,"v":2140628,"ch":-1.62},{"t":"2023-08-03","o":316.08,"h":318.36,"l":314.145,"c":317.13,"a":294.228073,"v":1355857,"ch":-0.2},{"t":"2023-08-02","o":317.54,"h":320.92,"l":316.69,"c":317.78,"a":294.831133,"v":1799728,"ch":-0.99},{"t":"2023-08-01","o":315.44,"h":321.38,"l":314.246,"c":320.97,"a":297.790763,"v":1913805,"ch":1.46},{"t":"2023-07-31","o":315,"h":318.38,"l":315,"c":316.35,"a":293.504402,"v":1351382,"ch":0.25},{"t":"2023-07-28","o":319.73,"h":322.15,"l":313.97,"c":315.55,"a":292.762175,"v":1920960,"ch":-1.03},{"t":"2023-07-27","o":320,"h":323.56,"l":317.95,"c":318.82,"a":295.796028,"v":2981192,"ch":0.73},{"t":"2023-07-26","o":316.39,"h":318.564,"l":314.38,"c":316.51,"a":293.652847,"v":1512505,"ch":-0.34},{"t":"2023-07-25","o":313.47,"h":319.395,"l":313.025,"c":317.59,"a":294.654854,"v":2163931,"ch":1.37},{"t":"2023-07-24","o":314.61,"h":316.855,"l":312.68,"c":313.29,"a":290.665384,"v":1341629,"ch":-0.48},{"t":"2023-07-21","o":313.19,"h":316.49,"l":312.55,"c":314.8,"a":292.066337,"v":3265855,"ch":0.75},{"t":"2023-07-20","o":316.25,"h":316.25,"l":310.72,"c":312.47,"a":289.904601,"v":2097081.0000000002,"ch":-1.99},{"t":"2023-07-19","o":323,"h":324.19,"l":318.7,"c":318.8,"a":295.777472,"v":2170906,"ch":-1.13},{"t":"2023-07-18","o":319.52,"h":322.74,"l":319.4,"c":322.43,"a":299.145328,"v":1574476,"ch":0.83},{"t":"2023-07-17","o":315.68,"h":320.73,"l":315.01,"c":319.78,"a":296.6867,"v":2033440.9999999998,"ch":1.27},{"t":"2023-07-14","o":316.07,"h":317.885,"l":315.01,"c":315.77,"a":292.966287,"v":1295528,"ch":0.18},{"t":"2023-07-13","o":315,"h":316.485,"l":314.28,"c":315.21,"a":292.446729,"v":1822771,"ch":0.42},{"t":"2023-07-12","o":312.34,"h":314.68,"l":310.75,"c":313.88,"a":291.212776,"v":1788271,"ch":1.71},{"t":"2023-07-11","o":308.45,"h":310.8,"l":305.825,"c":309.72,"a":286.314078,"v":1347752,"ch":0.41},{"t":"2023-07-10","o":305.21,"h":309.11,"l":304.12,"c":308.45,"a":285.140053,"v":1684492,"ch":0.88},{"t":"2023-07-07","o":306.73,"h":311.26,"l":305.28,"c":305.76,"a":282.65334,"v":1902932,"ch":-0.72},{"t":"2023-07-06","o":306.92,"h":308.45,"l":304.65,"c":307.97,"a":284.696327,"v":1375813,"ch":-0.62},{"t":"2023-07-05","o":306.14,"h":311.975,"l":305.03,"c":309.9,"a":286.480475,"v":1924837,"ch":-0.34},{"t":"2023-07-03","o":308,"h":311.27,"l":307.41,"c":310.97,"a":287.469614,"v":1172814,"ch":0.77},{"t":"2023-06-30","o":309.49,"h":312.69,"l":308.33,"c":308.58,"a":285.260229,"v":2668489,"ch":0.08},{"t":"2023-06-29","o":301.4,"h":310.57,"l":300.1,"c":308.33,"a":285.029122,"v":2739388,"ch":2.19},{"t":"2023-06-28","o":300.48,"h":302.155,"l":297.78,"c":301.72,"a":278.918648,"v":2061700,"ch":0.3},{"t":"2023-06-27","o":297.12,"h":301.03,"l":296.11,"c":300.81,"a":278.077417,"v":2054196.0000000002,"ch":1.14},{"t":"2023-06-26","o":296.59,"h":300.855,"l":296.51,"c":297.41,"a":274.93436,"v":2826982,"ch":-0.34},{"t":"2023-06-23","o":300.02,"h":302.685,"l":297.7,"c":298.43,"a":275.877277,"v":4233954,"ch":-2.87},{"t":"2023-06-22","o":298.21,"h":307.57,"l":296,"c":307.25,"a":284.030739,"v":4889312,"ch":-1.9},{"t":"2023-06-21","o":316.49,"h":317.67,"l":313.09,"c":313.2,"a":289.53109,"v":3121416,"ch":-1.32},{"t":"2023-06-20","o":317.26,"h":320.635,"l":315.011,"c":317.4,"a":293.413691,"v":3349665,"ch":-0.67},{"t":"2023-06-16","o":325.92,"h":327.93,"l":319.09,"c":319.54,"a":295.391968,"v":5266481,"ch":-1.31},{"t":"2023-06-15","o":319.18,"h":325.08,"l":315.34,"c":323.77,"a":299.302302,"v":3288910,"ch":2.77},{"t":"2023-06-14","o":316.02,"h":318.36,"l":313.3,"c":315.05,"a":291.241283,"v":2421079,"ch":-0.03},{"t":"2023-06-13","o":315.32,"h":317.47,"l":313.39,"c":315.16,"a":291.34297,"v":3982005,"ch":1.18},{"t":"2023-06-12","o":307.83,"h":311.85,"l":307.54,"c":311.48,"a":287.941072,"v":2642413,"ch":0.89},{"t":"2023-06-09","o":309.13,"h":311.17,"l":306.64,"c":308.72,"a":285.389649,"v":2202650,"ch":0.45},{"t":"2023-06-08","o":310.87,"h":310.87,"l":306.71,"c":307.33,"a":284.104693,"v":1870305,"ch":-1.19},{"t":"2023-06-07","o":309.48,"h":312,"l":307.16,"c":311.03,"a":287.525079,"v":2489960,"ch":0.97},{"t":"2023-06-06","o":302.88,"h":309.31,"l":301.76,"c":308.04,"a":284.761037,"v":2419382,"ch":1.18},{"t":"2023-06-05","o":305.34,"h":307.4,"l":301.89,"c":304.45,"a":281.442338,"v":3443323,"ch":-2.23},{"t":"2023-06-02","o":307.5,"h":312.2,"l":306.62,"c":311.39,"a":287.857874,"v":2272721,"ch":2.03},{"t":"2023-06-01","o":305.73,"h":306.09,"l":300.09,"c":305.2,"a":282.13566,"v":2393706,"ch":-0.24},{"t":"2023-05-31","o":304.68,"h":310.35,"l":303,"c":305.92,"a":282.801248,"v":5270111,"ch":-0.81},{"t":"2023-05-30","o":306.21,"h":318.91,"l":305,"c":308.43,"a":285.121565,"v":6238555,"ch":1.59},{"t":"2023-05-26","o":294,"h":308.6,"l":293.64,"c":303.6,"a":280.656574,"v":4578873,"ch":4.06},{"t":"2023-05-25","o":288.51,"h":293.15,"l":285.18,"c":291.76,"a":269.711337,"v":3689628,"ch":1.72},{"t":"2023-05-24","o":286.03,"h":288.29,"l":284.9,"c":286.82,"a":265.144659,"v":2815328,"ch":-0.44},{"t":"2023-05-23","o":289.16,"h":291.04,"l":287.115,"c":288.1,"a":266.327928,"v":2219844,"ch":-0.98},{"t":"2023-05-22","o":289.37,"h":291.77,"l":288.87,"c":290.95,"a":268.96255,"v":2044093.9999999998,"ch":0.36},{"t":"2023-05-19","o":288.6,"h":291.35,"l":287.35,"c":289.91,"a":268.001144,"v":2213296,"ch":0.85},{"t":"2023-05-18","o":284.54,"h":287.92,"l":284.26,"c":287.48,"a":265.754782,"v":1869905,"ch":1},{"t":"2023-05-17","o":281.19,"h":286.37,"l":280.23,"c":284.63,"a":263.12016,"v":2486572,"ch":1.95},{"t":"2023-05-16","o":277.09,"h":280.7,"l":276.36,"c":279.19,"a":258.091267,"v":2079192,"ch":0.61},{"t":"2023-05-15","o":276.31,"h":278.53,"l":274.62,"c":277.51,"a":256.538227,"v":2762682,"ch":0.12},{"t":"2023-05-12","o":273.13,"h":277.3,"l":272.5,"c":277.19,"a":256.24241,"v":2664437,"ch":1.81},{"t":"2023-05-11","o":270.31,"h":272.44,"l":268.183,"c":272.27,"a":251.69422,"v":2915790,"ch":1.26},{"t":"2023-05-10","o":265.85,"h":269.91,"l":264.42,"c":268.89,"a":248.569651,"v":2800252,"ch":2.05},{"t":"2023-05-09","o":262.95,"h":264.49,"l":261.68,"c":263.48,"a":243.568492,"v":2712007,"ch":-0.51},{"t":"2023-05-08","o":266.02,"h":267,"l":263.465,"c":264.82,"a":244.807226,"v":1843035,"ch":-0.31},{"t":"2023-05-05","o":269.22,"h":270.38,"l":264.39,"c":265.65,"a":245.574502,"v":2592691,"ch":-0.32},{"t":"2023-05-04","o":273.28,"h":273.78,"l":265.68,"c":266.5,"a":246.360266,"v":2586187,"ch":-3.15},{"t":"2023-05-03","o":278.12,"h":279.575,"l":274.815,"c":275.18,"a":254.384308,"v":1951231,"ch":-0.56},{"t":"2023-05-02","o":279.86,"h":280.38,"l":274.03,"c":276.74,"a":255.826417,"v":1728391,"ch":-0.96},{"t":"2023-05-01","o":279.09,"h":279.91,"l":277.452,"c":279.42,"a":258.303886,"v":1165609,"ch":-0.31},{"t":"2023-04-28","o":273.72,"h":280.43,"l":273.72,"c":280.29,"a":259.108139,"v":2084464.9999999998,"ch":1.76},{"t":"2023-04-27","o":273.85,"h":276.49,"l":270.83,"c":275.45,"a":254.633904,"v":1983743,"ch":1.56},{"t":"2023-04-26","o":271.85,"h":273.57,"l":270.2,"c":271.21,"a":250.714326,"v":2009408,"ch":0.19},{"t":"2023-04-25","o":275.86,"h":276.71,"l":270.59,"c":270.7,"a":250.242867,"v":1935436,"ch":-2.36},{"t":"2023-04-24","o":275.8,"h":277.62,"l":274.86,"c":277.25,"a":256.297876,"v":1359774,"ch":0.33},{"t":"2023-04-21","o":275.73,"h":277.83,"l":275.395,"c":276.33,"a":255.447401,"v":1600697,"ch":0.28},{"t":"2023-04-20","o":277.28,"h":277.57,"l":274,"c":275.55,"a":254.726347,"v":2686079,"ch":-1.55},{"t":"2023-04-19","o":278.8,"h":280,"l":277.51,"c":279.9,"a":258.747612,"v":2204721,"ch":-0.02},{"t":"2023-04-18","o":281.36,"h":281.41,"l":278.41,"c":279.96,"a":258.803078,"v":1893836,"ch":-0.01},{"t":"2023-04-17","o":278.78,"h":281.82,"l":278.78,"c":279.98,"a":258.821566,"v":2899027,"ch":0.26},{"t":"2023-04-14","o":283.29,"h":284.95,"l":277.78,"c":279.25,"a":258.146733,"v":2871702,"ch":-2.11},{"t":"2023-04-13","o":283,"h":285.42,"l":279.72,"c":285.27,"a":263.711794,"v":3164357,"ch":0.53},{"t":"2023-04-12","o":288.39,"h":288.65,"l":282.94,"c":283.76,"a":262.315907,"v":2656005,"ch":-0.51},{"t":"2023-04-11","o":283.01,"h":287.66,"l":282.55,"c":286.33,"a":263.656329,"v":3122468,"ch":1.65},{"t":"2023-04-10","o":277.99,"h":281.73,"l":276.36,"c":281.68,"a":259.374549,"v":1575864,"ch":-0.01},{"t":"2023-04-06","o":280.66,"h":282.24,"l":278.86,"c":281.7,"a":259.392965,"v":2125329,"ch":0.13},{"t":"2023-04-05","o":286.24,"h":286.9,"l":280.91,"c":281.33,"a":259.052265,"v":2443241,"ch":-1.58},{"t":"2023-04-04","o":284.44,"h":287.43,"l":284.22,"c":285.84,"a":263.20513,"v":2331822,"ch":0},{"t":"2023-04-03","o":283.39,"h":286.455,"l":283.16,"c":285.84,"a":263.20513,"v":2417506,"ch":0.01},{"t":"2023-03-31","o":283.12,"h":285.96,"l":282.61,"c":285.81,"a":263.177506,"v":3009370,"ch":1.11},{"t":"2023-03-30","o":281,"h":283.04,"l":280.78,"c":282.66,"a":260.276946,"v":2293610,"ch":0.97},{"t":"2023-03-29","o":276,"h":280.26,"l":276,"c":279.94,"a":257.772335,"v":2431450,"ch":1.8},{"t":"2023-03-28","o":273.92,"h":276.16,"l":272.6,"c":275,"a":253.22352,"v":2869463,"ch":0.38},{"t":"2023-03-27","o":270.73,"h":274.36,"l":270.64,"c":273.96,"a":252.265874,"v":3743761,"ch":0.72},{"t":"2023-03-24","o":270.45,"h":272.08,"l":264.82,"c":272,"a":250.461081,"v":4123582,"ch":0.13},{"t":"2023-03-23","o":259.45,"h":274.605,"l":259.3,"c":271.66,"a":250.148005,"v":5166858,"ch":7.26},{"t":"2023-03-22","o":257.26,"h":261.32,"l":253.03,"c":253.27,"a":233.214258,"v":3059543,"ch":-1.69},{"t":"2023-03-21","o":254.88,"h":258.5,"l":253.94,"c":257.62,"a":237.219793,"v":2831413,"ch":2.01},{"t":"2023-03-20","o":250.72,"h":253.89,"l":250.01,"c":252.55,"a":232.551272,"v":3182150,"ch":1.02},{"t":"2023-03-17","o":254.33,"h":255.73,"l":248.42,"c":250,"a":230.2032,"v":6470869,"ch":-1.15},{"t":"2023-03-16","o":244.95,"h":253.8,"l":243.525,"c":252.92,"a":232.891973,"v":4119719,"ch":2.74},{"t":"2023-03-15","o":247.96,"h":247.97,"l":242.8,"c":246.17,"a":226.676487,"v":4507978,"ch":-2.5},{"t":"2023-03-14","o":256.37,"h":256.73,"l":249.955,"c":252.48,"a":232.486815,"v":2925630,"ch":0.47},{"t":"2023-03-13","o":253.11,"h":255.263,"l":249.235,"c":251.31,"a":231.409464,"v":3232109,"ch":-0.65},{"t":"2023-03-10","o":260.14,"h":260.34,"l":251.6,"c":252.95,"a":232.919597,"v":2924582,"ch":-2.62},{"t":"2023-03-09","o":265.83,"h":266.7,"l":258.72,"c":259.76,"a":239.190333,"v":1949943,"ch":-1.48},{"t":"2023-03-08","o":263.43,"h":265.585,"l":262.49,"c":263.66,"a":242.781502,"v":1462724,"ch":-0.2},{"t":"2023-03-07","o":269.22,"h":270.04,"l":263.71,"c":264.2,"a":243.278741,"v":2219432,"ch":-2.01},{"t":"2023-03-06","o":270.2,"h":272.05,"l":269.08,"c":269.63,"a":248.278755,"v":1649147,"ch":0.16},{"t":"2023-03-03","o":267.91,"h":269.72,"l":265.985,"c":269.2,"a":247.882805,"v":1596074,"ch":1.49},{"t":"2023-03-02","o":263.88,"h":266.19,"l":261.62,"c":265.26,"a":244.254803,"v":2278272,"ch":0.63},{"t":"2023-03-01","o":265.01,"h":265.97,"l":261.75,"c":263.59,"a":242.717046,"v":1700671,"ch":-0.74},{"t":"2023-02-28","o":264.69,"h":268.49,"l":262.745,"c":265.55,"a":244.521839,"v":2160426,"ch":-0.26},{"t":"2023-02-27","o":268.91,"h":269.99,"l":265.47,"c":266.25,"a":245.166408,"v":1512857,"ch":-0.11},{"t":"2023-02-24","o":267.4,"h":267.4,"l":264.24,"c":266.53,"a":245.424235,"v":1734977,"ch":-1.73},{"t":"2023-02-23","o":270.77,"h":272.3,"l":267.81,"c":271.23,"a":249.752055,"v":1885582,"ch":0.59},{"t":"2023-02-22","o":270.63,"h":272.49,"l":268.16,"c":269.63,"a":248.278755,"v":1823870,"ch":0.18},{"t":"2023-02-21","o":272,"h":273.15,"l":268.78,"c":269.15,"a":247.836765,"v":2446186,"ch":-2.85},{"t":"2023-02-17","o":278.78,"h":279.4,"l":274.91,"c":277.05,"a":255.111186,"v":2722647,"ch":-1.48},{"t":"2023-02-16","o":283.03,"h":285.46,"l":278.64,"c":281.22,"a":258.950975,"v":1899439,"ch":-2.24},{"t":"2023-02-15","o":282,"h":287.83,"l":281.97,"c":287.65,"a":264.871802,"v":1890200,"ch":1.01},{"t":"2023-02-14","o":285.47,"h":288.14,"l":283.35,"c":284.77,"a":262.219861,"v":1821146,"ch":-1.24},{"t":"2023-02-13","o":284.37,"h":288.41,"l":284.37,"c":288.35,"a":265.51637,"v":1284530,"ch":1.55},{"t":"2023-02-10","o":281.7,"h":284.57,"l":281.02,"c":283.96,"a":261.474002,"v":1347616,"ch":-0.42},{"t":"2023-02-09","o":287.42,"h":289.38,"l":284.42,"c":285.16,"a":262.578978,"v":1751955,"ch":0.16},{"t":"2023-02-08","o":285.88,"h":289.18,"l":283.98,"c":284.71,"a":262.164612,"v":1381888,"ch":-1.08},{"t":"2023-02-07","o":282.7,"h":288.845,"l":282.5,"c":287.82,"a":265.02834,"v":1401144,"ch":1.17},{"t":"2023-02-06","o":286,"h":287.8,"l":283.44,"c":284.48,"a":261.952825,"v":1262469,"ch":-1.64},{"t":"2023-02-03","o":288.22,"h":289.68,"l":286.76,"c":289.22,"a":266.317478,"v":2167994,"ch":-1.66},{"t":"2023-02-02","o":289.42,"h":295.785,"l":286.86,"c":294.1,"a":270.811044,"v":2715989,"ch":3.7},{"t":"2023-02-01","o":276.6,"h":285.27,"l":275.7,"c":283.6,"a":261.14251,"v":1797090,"ch":1.63},{"t":"2023-01-31","o":274.94,"h":279.05,"l":273.91,"c":279.05,"a":256.952811,"v":1841858,"ch":1.72},{"t":"2023-01-30","o":273.57,"h":277.45,"l":273.31,"c":274.32,"a":252.597367,"v":1732929,"ch":-1.06},{"t":"2023-01-27","o":273.26,"h":279.42,"l":272.94,"c":277.27,"a":255.313765,"v":2101109,"ch":1.1},{"t":"2023-01-26","o":277.17,"h":277.33,"l":270.865,"c":274.26,"a":252.542118,"v":1942631,"ch":0.4},{"t":"2023-01-25","o":270.74,"h":273.75,"l":265.66,"c":273.16,"a":251.529224,"v":2576548,"ch":-0.62},{"t":"2023-01-24","o":276.71,"h":278.12,"l":272.975,"c":274.87,"a":253.103814,"v":2205270,"ch":-1.6},{"t":"2023-01-23","o":278.56,"h":282.87,"l":277.433,"c":279.34,"a":257.219847,"v":2593317,"ch":-0.4},{"t":"2023-01-20","o":274.5,"h":281.07,"l":272.805,"c":280.47,"a":258.260366,"v":3306557,"ch":2.78},{"t":"2023-01-19","o":277.28,"h":278.95,"l":272.59,"c":272.89,"a":251.280605,"v":2212571,"ch":-1.8},{"t":"2023-01-18","o":284.58,"h":287.28,"l":276.98,"c":277.9,"a":255.893877,"v":2192710,"ch":-2.45},{"t":"2023-01-17","o":283.04,"h":287.75,"l":282.34,"c":284.88,"a":262.32115,"v":2863707,"ch":0.97},{"t":"2023-01-13","o":280.32,"h":282.66,"l":278.984,"c":282.14,"a":259.798123,"v":2226788,"ch":-0.6},{"t":"2023-01-12","o":282.74,"h":287.97,"l":282.37,"c":283.84,"a":261.363505,"v":2482615,"ch":0.98},{"t":"2023-01-11","o":274.93,"h":281.19,"l":274.705,"c":281.08,"a":258.822061,"v":2382462,"ch":2.66},{"t":"2023-01-10","o":273.34,"h":276.29,"l":271.27,"c":274.93,"a":252.127752,"v":1852959,"ch":0.43},{"t":"2023-01-09","o":271.92,"h":278.49,"l":271.505,"c":273.75,"a":251.04562,"v":2181538,"ch":1.69},{"t":"2023-01-06","o":263.98,"h":270.49,"l":261.37,"c":269.21,"a":246.88216,"v":1587164,"ch":2.37},{"t":"2023-01-05","o":267.42,"h":268.135,"l":261.405,"c":262.98,"a":241.168866,"v":2477085,"ch":-2.36},{"t":"2023-01-04","o":273.43,"h":274.98,"l":267.01,"c":269.34,"a":247.001378,"v":2052451,"ch":-0.34},{"t":"2023-01-03","o":269.2,"h":273.42,"l":267.05,"c":270.26,"a":247.845075,"v":2250061,"ch":1.28},{"t":"2022-12-30","o":265.54,"h":266.89,"l":262.6,"c":266.84,"a":244.708724,"v":1339470,"ch":-0.57},{"t":"2022-12-29","o":265.59,"h":270.872,"l":265.59,"c":268.38,"a":246.120999,"v":1516780,"ch":2},{"t":"2022-12-28","o":266.1,"h":269.14,"l":262.665,"c":263.12,"a":241.297255,"v":1387030,"ch":-0.83},{"t":"2022-12-27","o":265.92,"h":267.22,"l":263.703,"c":265.31,"a":243.30562,"v":1009563,"ch":-0.29},{"t":"2022-12-23","o":265.79,"h":266.71,"l":263.308,"c":266.09,"a":244.020928,"v":1213276,"ch":0.5},{"t":"2022-12-22","o":264.44,"h":265.93,"l":260.635,"c":264.76,"a":242.801236,"v":2277210,"ch":-1.55},{"t":"2022-12-21","o":264.48,"h":270.705,"l":264.41,"c":268.92,"a":246.616212,"v":3580124,"ch":2.68},{"t":"2022-12-20","o":253.74,"h":262.43,"l":253.5,"c":261.9,"a":240.178439,"v":3102485,"ch":2.55},{"t":"2022-12-19","o":263.16,"h":264.26,"l":254.16,"c":255.4,"a":234.217539,"v":4147457,"ch":-3.43},{"t":"2022-12-16","o":274.67,"h":275,"l":263.245,"c":264.48,"a":242.544458,"v":6532642,"ch":-5.92},{"t":"2022-12-15","o":287.43,"h":288.39,"l":279.28,"c":281.12,"a":257.804364,"v":2870362,"ch":-3.54},{"t":"2022-12-14","o":294.05,"h":297.29,"l":287.855,"c":291.45,"a":267.27761,"v":2552242,"ch":-1.32},{"t":"2022-12-13","o":302.96,"h":303.93,"l":292.93,"c":295.35,"a":270.854151,"v":3516786,"ch":1.03},{"t":"2022-12-12","o":286.14,"h":292.95,"l":284.48,"c":292.34,"a":268.093795,"v":2430068,"ch":1.36},{"t":"2022-12-09","o":289.39,"h":291.77,"l":287.88,"c":288.41,"a":264.489743,"v":1827225,"ch":-1.28},{"t":"2022-12-08","o":288,"h":294.06,"l":286.84,"c":292.15,"a":267.919554,"v":2045993.0000000002,"ch":1.9},{"t":"2022-12-07","o":285.1,"h":287.06,"l":282.19,"c":286.69,"a":262.912397,"v":1861571,"ch":0.45},{"t":"2022-12-06","o":291.27,"h":292.48,"l":282.275,"c":285.41,"a":261.738558,"v":1920253,"ch":-2.5},{"t":"2022-12-05","o":295.77,"h":297.2,"l":290.58,"c":292.74,"a":268.46062,"v":1800297,"ch":-2.46},{"t":"2022-12-02","o":299.05,"h":302.15,"l":296.465,"c":300.13,"a":275.237705,"v":1744558,"ch":-0.89},{"t":"2022-12-01","o":302.45,"h":305.13,"l":299.999,"c":302.83,"a":277.713772,"v":1767168,"ch":0.63},{"t":"2022-11-30","o":286.62,"h":300.97,"l":286.23,"c":300.93,"a":275.971355,"v":2767161,"ch":4.5},{"t":"2022-11-29","o":289.31,"h":290.62,"l":286.615,"c":287.98,"a":264.095407,"v":1055046,"ch":-0.9},{"t":"2022-11-28","o":293.26,"h":294.97,"l":289.78,"c":290.6,"a":266.498108,"v":1253096,"ch":-1.96},{"t":"2022-11-25","o":294.3,"h":297.52,"l":294.3,"c":296.4,"a":271.817065,"v":677924,"ch":0.63},{"t":"2022-11-23","o":293.08,"h":296.39,"l":292.4,"c":294.53,"a":270.10216,"v":1229097,"ch":0.56},{"t":"2022-11-22","o":288.85,"h":293.75,"l":287.16,"c":292.89,"a":268.598179,"v":1417484,"ch":2.05},{"t":"2022-11-21","o":285.5,"h":288.83,"l":285.09,"c":287.02,"a":263.215027,"v":1308110,"ch":0.18},{"t":"2022-11-18","o":290.61,"h":290.905,"l":283.04,"c":286.5,"a":262.738155,"v":1322919,"ch":-0.22},{"t":"2022-11-17","o":285.81,"h":289.69,"l":283.35,"c":287.14,"a":263.325075,"v":1556673,"ch":-1.5},{"t":"2022-11-16","o":292.75,"h":293.075,"l":290.105,"c":291.51,"a":267.332634,"v":1607897,"ch":-0.39},{"t":"2022-11-15","o":293,"h":296.45,"l":290.03,"c":292.65,"a":268.378084,"v":1960714,"ch":1.29},{"t":"2022-11-14","o":286.15,"h":292.825,"l":284.982,"c":288.91,"a":264.948274,"v":2492962,"ch":-0.41},{"t":"2022-11-11","o":287.21,"h":291.735,"l":280.625,"c":290.09,"a":266.030407,"v":2620514,"ch":1.07},{"t":"2022-11-10","o":278.18,"h":287.31,"l":277.37,"c":287.02,"a":263.215027,"v":3121393,"ch":7.72},{"t":"2022-11-09","o":266.32,"h":269.19,"l":265.37,"c":266.44,"a":244.341899,"v":1831626,"ch":-0.96},{"t":"2022-11-08","o":271.09,"h":274.9,"l":266.115,"c":269.03,"a":246.717089,"v":2444020,"ch":-0.01},{"t":"2022-11-07","o":262.75,"h":269.11,"l":261.37,"c":269.07,"a":246.753771,"v":2169995,"ch":3.03},{"t":"2022-11-04","o":259.93,"h":264.16,"l":256.13,"c":261.16,"a":239.499814,"v":2496320,"ch":1.67},{"t":"2022-11-03","o":266.64,"h":268.41,"l":256.02,"c":256.88,"a":235.57479,"v":3225640,"ch":-5.71},{"t":"2022-11-02","o":279.77,"h":283.21,"l":272.095,"c":272.45,"a":249.85344,"v":1727229,"ch":-3.2},{"t":"2022-11-01","o":287.06,"h":288.19,"l":280.56,"c":281.47,"a":258.125335,"v":1537197,"ch":-0.86},{"t":"2022-10-31","o":283.48,"h":287.93,"l":283.27,"c":283.9,"a":260.353795,"v":2364570,"ch":-1.35},{"t":"2022-10-28","o":279.06,"h":288.22,"l":279.06,"c":287.78,"a":263.911994,"v":2306310,"ch":3.21},{"t":"2022-10-27","o":281.18,"h":282.8,"l":278.45,"c":278.84,"a":255.713463,"v":1927756,"ch":-0.37},{"t":"2022-10-26","o":278,"h":283.63,"l":277.995,"c":279.87,"a":256.658037,"v":1772631,"ch":-0.26},{"t":"2022-10-25","o":275.49,"h":281.15,"l":275.49,"c":280.61,"a":257.336662,"v":1701468,"ch":1.93},{"t":"2022-10-24","o":272.77,"h":276.94,"l":270.12,"c":275.31,"a":252.476236,"v":2201943,"ch":2.13},{"t":"2022-10-21","o":261.53,"h":269.89,"l":260.68,"c":269.57,"a":247.212302,"v":3206640,"ch":2.98},{"t":"2022-10-20","o":264.28,"h":269.66,"l":260.63,"c":261.78,"a":240.068392,"v":1970177,"ch":-0.86},{"t":"2022-10-19","o":262.18,"h":264.68,"l":259.78,"c":264.06,"a":242.159293,"v":2412622,"ch":0},{"t":"2022-10-18","o":269.02,"h":269.75,"l":261.96,"c":264.05,"a":242.150122,"v":2114647,"ch":0.7},{"t":"2022-10-17","o":257.91,"h":262.865,"l":257.62,"c":262.22,"a":240.471899,"v":2534868,"ch":3.76},{"t":"2022-10-14","o":261.13,"h":261.79,"l":252.06,"c":252.72,"a":231.759814,"v":1723127,"ch":-1.84},{"t":"2022-10-13","o":243.67,"h":259.165,"l":242.95,"c":257.46,"a":236.106686,"v":3435082,"ch":2.96},{"t":"2022-10-12","o":252.38,"h":253.93,"l":249.93,"c":250.07,"a":229.3296,"v":1699418,"ch":-0.71},{"t":"2022-10-11","o":256.2,"h":257.31,"l":251.265,"c":252.98,"a":230.971141,"v":2261821,"ch":-1.89},{"t":"2022-10-10","o":261.49,"h":261.49,"l":255.93,"c":257.85,"a":235.417458,"v":1526827,"ch":-0.72},{"t":"2022-10-07","o":266.48,"h":266.855,"l":258.285,"c":259.71,"a":237.115641,"v":1951239,"ch":-3.62},{"t":"2022-10-06","o":273.59,"h":275.71,"l":269.2,"c":269.47,"a":246.026537,"v":2336850,"ch":-1.78},{"t":"2022-10-05","o":271.35,"h":276.935,"l":269.58,"c":274.34,"a":250.472855,"v":1842985,"ch":0.01},{"t":"2022-10-04","o":270.4,"h":274.94,"l":269.92,"c":274.31,"a":250.445465,"v":3143717,"ch":3.56},{"t":"2022-10-03","o":260.27,"h":267.1,"l":258.67,"c":264.89,"a":241.84499,"v":1893933,"ch":2.95},{"t":"2022-09-30","o":258.71,"h":264.05,"l":256.95,"c":257.3,"a":234.915308,"v":2924375,"ch":-0.38},{"t":"2022-09-29","o":258.92,"h":261.11,"l":255.69,"c":258.27,"a":235.800919,"v":2559159,"ch":-1.4},{"t":"2022-09-28","o":257,"h":263.71,"l":256.034,"c":261.93,"a":239.142505,"v":2552665,"ch":2.18},{"t":"2022-09-27","o":259.47,"h":263.2,"l":254.27,"c":256.34,"a":234.038826,"v":2495929,"ch":-0.47},{"t":"2022-09-26","o":258.04,"h":262.36,"l":257.06,"c":257.54,"a":235.134428,"v":2349818,"ch":-0.94},{"t":"2022-09-23","o":259.14,"h":260.36,"l":256.2,"c":259.98,"a":237.362152,"v":3100118,"ch":-0.89},{"t":"2022-09-22","o":264.09,"h":271.46,"l":261.94,"c":262.32,"a":239.498576,"v":3462929,"ch":-1.17},{"t":"2022-09-21","o":270,"h":274.94,"l":265.24,"c":265.42,"a":242.32888,"v":2746518,"ch":-1.78},{"t":"2022-09-20","o":271.61,"h":271.9,"l":267.63,"c":270.24,"a":246.729548,"v":2390145,"ch":-1.72},{"t":"2022-09-19","o":270.38,"h":275.34,"l":270.195,"c":274.98,"a":251.057176,"v":2165221,"ch":0.84},{"t":"2022-09-16","o":273.07,"h":274.11,"l":270.13,"c":272.68,"a":248.957272,"v":3838924,"ch":-0.43},{"t":"2022-09-15","o":277.23,"h":280.49,"l":271.63,"c":273.86,"a":250.034614,"v":2198703,"ch":-1.68},{"t":"2022-09-14","o":280.94,"h":282.578,"l":276.03,"c":278.53,"a":254.298331,"v":2397611,"ch":-1.06},{"t":"2022-09-13","o":288.1,"h":289.94,"l":280.34,"c":281.52,"a":257.028206,"v":1789250,"ch":-4.65},{"t":"2022-09-12","o":293.87,"h":296.807,"l":292.67,"c":295.26,"a":269.572848,"v":2026447.9999999998,"ch":1.62},{"t":"2022-09-09","o":289.4,"h":292.09,"l":288.905,"c":290.55,"a":265.27261,"v":2005137,"ch":0.9},{"t":"2022-09-08","o":284.2,"h":288.3,"l":282.36,"c":287.96,"a":262.907936,"v":1790657,"ch":0.42},{"t":"2022-09-07","o":282.16,"h":288.04,"l":279.39,"c":286.76,"a":261.812334,"v":1899330,"ch":1.16},{"t":"2022-09-06","o":283.94,"h":286.22,"l":281.35,"c":283.46,"a":258.799429,"v":2354540,"ch":-0.21},{"t":"2022-09-02","o":292.57,"h":293.16,"l":282.82,"c":284.07,"a":259.35636,"v":1889398,"ch":-1.63},{"t":"2022-09-01","o":287.8,"h":289.03,"l":284.13,"c":288.79,"a":263.665727,"v":2021372,"ch":0.11},{"t":"2022-08-31","o":294.65,"h":295.923,"l":287.43,"c":288.46,"a":263.364437,"v":2455043,"ch":-1.38},{"t":"2022-08-30","o":297.54,"h":298,"l":289.67,"c":292.5,"a":267.052963,"v":1661072,"ch":-0.89},{"t":"2022-08-29","o":295,"h":297.87,"l":293.2,"c":295.14,"a":269.463288,"v":1662795,"ch":-1},{"t":"2022-08-26","o":309.83,"h":309.91,"l":298,"c":298.13,"a":272.193162,"v":1701650,"ch":-3.76},{"t":"2022-08-25","o":307.12,"h":310.69,"l":305.88,"c":309.77,"a":282.820501,"v":1722854,"ch":1.15},{"t":"2022-08-24","o":306.68,"h":307.98,"l":303.86,"c":306.26,"a":279.615865,"v":1695482,"ch":-0.14},{"t":"2022-08-23","o":308.08,"h":311.27,"l":306.5,"c":306.7,"a":280.017586,"v":1218114,"ch":-1.06},{"t":"2022-08-22","o":309.33,"h":312.85,"l":308.51,"c":310,"a":283.030491,"v":1648114,"ch":-1.68},{"t":"2022-08-19","o":316.9,"h":317.75,"l":313.571,"c":315.29,"a":287.860269,"v":1672549,"ch":-1.31},{"t":"2022-08-18","o":319,"h":320.86,"l":316.42,"c":319.46,"a":291.667486,"v":1386230,"ch":0.32},{"t":"2022-08-17","o":317.42,"h":320.33,"l":315.625,"c":318.45,"a":290.745354,"v":1505964,"ch":-0.73},{"t":"2022-08-16","o":318.19,"h":322.88,"l":318.12,"c":320.78,"a":292.872648,"v":1596035,"ch":0.14},{"t":"2022-08-15","o":317.68,"h":320.96,"l":317.591,"c":320.33,"a":292.461797,"v":1125314,"ch":-0.03},{"t":"2022-08-12","o":316.76,"h":320.94,"l":314.44,"c":320.44,"a":292.562228,"v":1774367,"ch":1.91},{"t":"2022-08-11","o":317.75,"h":319.865,"l":313.79,"c":314.42,"a":287.065958,"v":1570214,"ch":-0.65},{"t":"2022-08-10","o":315,"h":317.77,"l":314.37,"c":316.48,"a":288.946741,"v":1474781,"ch":2.16},{"t":"2022-08-09","o":308.1,"h":311.08,"l":307.82,"c":309.79,"a":282.838761,"v":1761134,"ch":-0.17},{"t":"2022-08-08","o":310.5,"h":312.81,"l":308.52,"c":310.33,"a":283.331782,"v":1604704,"ch":0.32},{"t":"2022-08-05","o":304.87,"h":309.59,"l":304.31,"c":309.35,"a":282.43704,"v":1504520,"ch":-0.41},{"t":"2022-08-04","o":309.19,"h":310.808,"l":307.4,"c":310.61,"a":283.587422,"v":1624564,"ch":0.79},{"t":"2022-08-03","o":302.08,"h":309.41,"l":301.62,"c":308.17,"a":281.359698,"v":1359766,"ch":1.88},{"t":"2022-08-02","o":302.38,"h":306.58,"l":299.41,"c":302.48,"a":276.164719,"v":1772106,"ch":-0.74},{"t":"2022-08-01","o":302.53,"h":306.78,"l":301.04,"c":304.74,"a":278.228103,"v":1425811,"ch":-0.5},{"t":"2022-07-29","o":304.53,"h":307.76,"l":302.92,"c":306.26,"a":279.615865,"v":1868052,"ch":0.85},{"t":"2022-07-28","o":296.98,"h":304.5,"l":294.766,"c":303.68,"a":277.260321,"v":1845552,"ch":2.07},{"t":"2022-07-27","o":288.84,"h":299.51,"l":287.95,"c":297.53,"a":271.645361,"v":1821540,"ch":4.33},{"t":"2022-07-26","o":287.91,"h":288.71,"l":283.66,"c":285.18,"a":260.369792,"v":1710752,"ch":-1.42},{"t":"2022-07-25","o":288.24,"h":289.56,"l":285.45,"c":289.29,"a":264.122228,"v":1354701,"ch":0.44},{"t":"2022-07-22","o":287.5,"h":291.085,"l":285.8,"c":288.01,"a":262.953586,"v":1502371,"ch":0},{"t":"2022-07-21","o":281.18,"h":288.23,"l":280.76,"c":288.01,"a":262.953586,"v":1546769,"ch":2.25},{"t":"2022-07-20","o":280,"h":283.66,"l":279.45,"c":281.66,"a":257.156026,"v":2158496,"ch":0.58},{"t":"2022-07-19","o":272.39,"h":280.5,"l":271.74,"c":280.04,"a":255.676964,"v":1942118,"ch":4.24},{"t":"2022-07-18","o":273,"h":275.3,"l":267.99,"c":268.65,"a":245.277876,"v":2048906,"ch":-1.06},{"t":"2022-07-15","o":272.1,"h":272.85,"l":266.86,"c":271.52,"a":247.89819,"v":1741124,"ch":1.06},{"t":"2022-07-14","o":268.51,"h":270,"l":261.77,"c":268.67,"a":245.296136,"v":1877705,"ch":-1.29},{"t":"2022-07-13","o":268.2,"h":275.1,"l":267.326,"c":272.17,"a":248.491641,"v":2185205,"ch":-0.19},{"t":"2022-07-12","o":274.6,"h":279.294,"l":272.439,"c":273.67,"a":248.975532,"v":2280420,"ch":-0.44},{"t":"2022-07-11","o":276.77,"h":278.04,"l":273.32,"c":274.87,"a":250.067251,"v":1854863,"ch":-1.5},{"t":"2022-07-08","o":277.65,"h":279.81,"l":275.18,"c":279.07,"a":253.888266,"v":1987602,"ch":-0.12},{"t":"2022-07-07","o":277.26,"h":279.76,"l":274.41,"c":279.4,"a":254.188488,"v":2169128,"ch":1.25},{"t":"2022-07-06","o":277.96,"h":279.21,"l":274.965,"c":275.94,"a":251.0407,"v":2260433,"ch":0.28},{"t":"2022-07-05","o":276.28,"h":276.41,"l":269.68,"c":275.17,"a":250.34018,"v":3182977,"ch":-1.95},{"t":"2022-07-01","o":277.58,"h":282.37,"l":276.28,"c":280.65,"a":255.325695,"v":2400164,"ch":1.08},{"t":"2022-06-30","o":277.33,"h":280.66,"l":275.32,"c":277.65,"a":252.596399,"v":2562240,"ch":-0.77},{"t":"2022-06-29","o":278.42,"h":281.15,"l":275.25,"c":279.81,"a":254.561492,"v":2405773,"ch":-1.41},{"t":"2022-06-28","o":293.09,"h":296.53,"l":283.49,"c":283.8,"a":258.191457,"v":2167734,"ch":-3.01},{"t":"2022-06-27","o":298.94,"h":301,"l":291.64,"c":292.62,"a":266.215589,"v":2107487,"ch":-2.25},{"t":"2022-06-24","o":285.41,"h":299.61,"l":284.97,"c":299.37,"a":272.356506,"v":4648047,"ch":4.74},{"t":"2022-06-23","o":276,"h":286.28,"l":275,"c":285.83,"a":260.038281,"v":3482141,"ch":-0.2},{"t":"2022-06-22","o":279.09,"h":290.36,"l":279.09,"c":286.4,"a":260.556847,"v":2940621,"ch":1.3},{"t":"2022-06-21","o":278.15,"h":284.313,"l":277.67,"c":282.73,"a":257.218008,"v":2550168,"ch":2.67},{"t":"2022-06-17","o":272.61,"h":278.59,"l":270.93,"c":275.38,"a":250.531231,"v":4446097,"ch":1.65},{"t":"2022-06-16","o":275.35,"h":275.4,"l":269.09,"c":270.9,"a":246.455481,"v":2741772,"ch":-3.66},{"t":"2022-06-15","o":276.98,"h":285.85,"l":276.1,"c":281.19,"a":255.816969,"v":2536026,"ch":2.21},{"t":"2022-06-14","o":274.65,"h":277.25,"l":272.61,"c":275.12,"a":250.294692,"v":2052592.0000000002,"ch":-0.5},{"t":"2022-06-13","o":276.66,"h":281.31,"l":274.86,"c":276.5,"a":251.550168,"v":2414234,"ch":-3.33},{"t":"2022-06-10","o":290.89,"h":291.22,"l":285.98,"c":286.01,"a":260.202039,"v":2169887,"ch":-3.19},{"t":"2022-06-09","o":300.65,"h":302.62,"l":294.75,"c":295.43,"a":268.77203,"v":2497945,"ch":-2.38},{"t":"2022-06-08","o":305,"h":307.41,"l":301.732,"c":302.64,"a":275.331439,"v":1428637,"ch":-1.27},{"t":"2022-06-07","o":300.43,"h":306.885,"l":300.41,"c":306.53,"a":278.870427,"v":2311101,"ch":0.59},{"t":"2022-06-06","o":310,"h":312.32,"l":303.775,"c":304.73,"a":277.232849,"v":1401045,"ch":-0.07},{"t":"2022-06-03","o":302.3,"h":306.82,"l":301.92,"c":304.95,"a":277.432998,"v":1714525,"ch":-0.54},{"t":"2022-06-02","o":299.96,"h":306.76,"l":297.88,"c":306.62,"a":278.952306,"v":1318522,"ch":2.67},{"t":"2022-06-01","o":304.13,"h":306.71,"l":297.38,"c":298.65,"a":271.701475,"v":1784565,"ch":0.06},{"t":"2022-05-31","o":302.4,"h":303.32,"l":296.7,"c":298.46,"a":271.528619,"v":4143703.9999999995,"ch":-1.87},{"t":"2022-05-27","o":293.44,"h":304.17,"l":293.44,"c":304.15,"a":276.705185,"v":2759014,"ch":4.32},{"t":"2022-05-26","o":282.44,"h":292.88,"l":281.11,"c":291.55,"a":265.24214,"v":2742760,"ch":4.26},{"t":"2022-05-25","o":278.33,"h":281.34,"l":275.24,"c":279.64,"a":254.406832,"v":1812625,"ch":0.12},{"t":"2022-05-24","o":279.82,"h":281.03,"l":273.05,"c":279.31,"a":254.10661,"v":2088661,"ch":-1.44},{"t":"2022-05-23","o":281.28,"h":283.93,"l":276.16,"c":283.39,"a":257.818453,"v":2128880,"ch":2.44},{"t":"2022-05-20","o":275.58,"h":278.4,"l":268.17,"c":276.65,"a":251.686633,"v":3007904,"ch":1.11},{"t":"2022-05-19","o":270.15,"h":278,"l":269.7,"c":273.61,"a":248.920946,"v":2679603,"ch":-0.2},{"t":"2022-05-18","o":286.87,"h":287.245,"l":272.415,"c":274.16,"a":249.421317,"v":2666113,"ch":-5.81},{"t":"2022-05-17","o":294.68,"h":294.68,"l":288.2,"c":291.07,"a":264.805452,"v":1598041,"ch":1.71},{"t":"2022-05-16","o":284.68,"h":288.97,"l":282.05,"c":286.17,"a":260.347601,"v":1598017,"ch":-0.21},{"t":"2022-05-13","o":283.04,"h":288.67,"l":280.99,"c":286.77,"a":260.89346,"v":2373571,"ch":1.98},{"t":"2022-05-12","o":278,"h":281.66,"l":274.79,"c":281.21,"a":255.835164,"v":2284602,"ch":0.1},{"t":"2022-05-11","o":285.73,"h":288.49,"l":280.46,"c":280.94,"a":255.589527,"v":2398636,"ch":-2.31},{"t":"2022-05-10","o":290,"h":292.4,"l":283.75,"c":287.59,"a":261.639468,"v":2634603,"ch":0.03},{"t":"2022-05-09","o":290.66,"h":292.49,"l":285.86,"c":287.49,"a":261.548492,"v":2584159,"ch":-2.79},{"t":"2022-05-06","o":295.65,"h":297.06,"l":289.71,"c":295.74,"a":269.054057,"v":2476987,"ch":-0.99},{"t":"2022-05-05","o":310.71,"h":312.195,"l":294.61,"c":298.7,"a":271.746963,"v":2231930,"ch":-5.13},{"t":"2022-05-04","o":303.15,"h":315.88,"l":300.81,"c":314.86,"a":286.448774,"v":1900152,"ch":3.29},{"t":"2022-05-03","o":306.68,"h":307.625,"l":302.71,"c":304.82,"a":277.314728,"v":2121684,"ch":0.07},{"t":"2022-05-02","o":300.46,"h":306.05,"l":297.25,"c":304.6,"a":277.11458,"v":2528925,"ch":1.41},{"t":"2022-04-29","o":310,"h":311.98,"l":299.8,"c":300.36,"a":273.257174,"v":2972089,"ch":-4.3},{"t":"2022-04-28","o":308.16,"h":316.14,"l":305.62,"c":313.84,"a":285.520813,"v":2215301,"ch":3.54},{"t":"2022-04-27","o":302.98,"h":309.31,"l":302.38,"c":303.1,"a":275.749931,"v":1821239,"ch":0},{"t":"2022-04-26","o":311.62,"h":315.11,"l":302.1,"c":303.1,"a":275.749931,"v":2101493,"ch":-4.33},{"t":"2022-04-25","o":309.39,"h":317.13,"l":306.24,"c":316.82,"a":288.231914,"v":2049731,"ch":1.94},{"t":"2022-04-22","o":321.02,"h":323.84,"l":310.305,"c":310.8,"a":282.755126,"v":1906809,"ch":-3.57},{"t":"2022-04-21","o":326.19,"h":330.32,"l":321.34,"c":322.31,"a":293.226527,"v":1910213,"ch":-0.42},{"t":"2022-04-20","o":324.03,"h":328.38,"l":322.617,"c":323.67,"a":294.463808,"v":2273615,"ch":0.97},{"t":"2022-04-19","o":312.71,"h":320.8,"l":312.15,"c":320.57,"a":291.643535,"v":1758190,"ch":2.22},{"t":"2022-04-18","o":318.52,"h":321,"l":310.83,"c":313.6,"a":285.302469,"v":2479446,"ch":-1.84},{"t":"2022-04-14","o":326.88,"h":328.28,"l":319.29,"c":319.47,"a":290.642793,"v":2964861,"ch":-1.88},{"t":"2022-04-13","o":324.34,"h":327.35,"l":323.24,"c":325.59,"a":296.210558,"v":2081424.0000000002,"ch":-0.05},{"t":"2022-04-12","o":329.73,"h":333.95,"l":326.25,"c":326.73,"a":296.365218,"v":1834979,"ch":-0.17},{"t":"2022-04-11","o":336.1,"h":337.42,"l":324.86,"c":327.27,"a":296.855033,"v":2445443,"ch":-3.44},{"t":"2022-04-08","o":342.43,"h":344.3,"l":338.27,"c":338.92,"a":307.422336,"v":2169979,"ch":-0.83},{"t":"2022-04-07","o":338.99,"h":344.81,"l":337.81,"c":341.77,"a":310.00747,"v":2313131,"ch":0.44},{"t":"2022-04-06","o":338.29,"h":341.93,"l":334.535,"c":340.26,"a":308.637802,"v":2299027,"ch":-0.75},{"t":"2022-04-05","o":341.5,"h":345.295,"l":341.5,"c":342.82,"a":310.959888,"v":3058275,"ch":-0.48},{"t":"2022-04-04","o":341.99,"h":344.76,"l":340.05,"c":344.47,"a":312.456544,"v":2317489,"ch":1.12},{"t":"2022-04-01","o":338.59,"h":341.3,"l":336.35,"c":340.64,"a":308.982487,"v":2090296,"ch":1.01},{"t":"2022-03-31","o":337.5,"h":343.75,"l":337.23,"c":337.23,"a":305.889397,"v":2752646,"ch":-0.36},{"t":"2022-03-30","o":336.57,"h":340.705,"l":336.48,"c":338.46,"a":307.005086,"v":1721592,"ch":-0.65},{"t":"2022-03-29","o":339,"h":341.06,"l":337,"c":340.69,"a":309.02784,"v":2223024,"ch":3.01},{"t":"2022-03-28","o":326.58,"h":330.89,"l":325.335,"c":330.74,"a":300.002547,"v":1984417,"ch":0.92},{"t":"2022-03-25","o":327.58,"h":329.51,"l":324.26,"c":327.71,"a":297.254142,"v":1813967,"ch":0.74},{"t":"2022-03-24","o":320.36,"h":325.415,"l":320,"c":325.29,"a":295.059045,"v":1430383,"ch":1.49},{"t":"2022-03-23","o":325,"h":327.175,"l":320.29,"c":320.5,"a":290.714206,"v":1837548,"ch":-2.13},{"t":"2022-03-22","o":324,"h":328.75,"l":323.26,"c":327.47,"a":297.036446,"v":2022841,"ch":0.92},{"t":"2022-03-21","o":323.37,"h":326.345,"l":320.92,"c":324.5,"a":294.342464,"v":2290535,"ch":0.17},{"t":"2022-03-18","o":321.87,"h":324.48,"l":316.51,"c":323.95,"a":293.843579,"v":7566208,"ch":1.39},{"t":"2022-03-17","o":338.9,"h":344.46,"l":318.33,"c":319.5,"a":289.807141,"v":4661577,"ch":-1.67},{"t":"2022-03-16","o":320.67,"h":325.46,"l":315.542,"c":324.91,"a":294.714361,"v":3473078,"ch":2.74},{"t":"2022-03-15","o":311.3,"h":316.92,"l":310.25,"c":316.23,"a":286.84104,"v":2695333,"ch":2.78},{"t":"2022-03-14","o":309.07,"h":313.15,"l":303.901,"c":307.68,"a":279.085638,"v":3156644,"ch":-1.25},{"t":"2022-03-11","o":314.41,"h":318.72,"l":311.21,"c":311.58,"a":282.62319,"v":3811927,"ch":0.67},{"t":"2022-03-10","o":305,"h":310.156,"l":304.02,"c":309.52,"a":280.754636,"v":2048963,"ch":0.03},{"t":"2022-03-09","o":311.03,"h":312.69,"l":307.75,"c":309.42,"a":280.66393,"v":2825956,"ch":2.59},{"t":"2022-03-08","o":303.71,"h":309.01,"l":297.36,"c":301.62,"a":273.588826,"v":2902566,"ch":-1.11},{"t":"2022-03-07","o":313.18,"h":314,"l":304.6,"c":305.02,"a":276.672846,"v":2908214,"ch":-2.91},{"t":"2022-03-04","o":314.55,"h":316.315,"l":310,"c":314.16,"a":284.963416,"v":1917250,"ch":-1.5},{"t":"2022-03-03","o":322.84,"h":323.69,"l":315.6,"c":318.95,"a":289.308256,"v":2120865,"ch":0.19},{"t":"2022-03-02","o":315.42,"h":320.26,"l":312.55,"c":318.33,"a":288.745876,"v":2220801,"ch":2.24},{"t":"2022-03-01","o":317,"h":317.38,"l":309.76,"c":311.35,"a":282.414565,"v":2525416,"ch":-1.48},{"t":"2022-02-28","o":318.69,"h":319.45,"l":311.91,"c":316.02,"a":286.650556,"v":3419370,"ch":-2.01},{"t":"2022-02-25","o":317.33,"h":323.17,"l":316.39,"c":322.51,"a":292.537406,"v":2552653,"ch":2.01},{"t":"2022-02-24","o":302.35,"h":316.58,"l":300.71,"c":316.17,"a":286.786616,"v":3785939,"ch":0.96},{"t":"2022-02-23","o":322.77,"h":324.82,"l":312.59,"c":313.16,"a":284.056352,"v":2192190,"ch":-2.48},{"t":"2022-02-22","o":320.01,"h":327.975,"l":317.79,"c":321.11,"a":291.267515,"v":2794291,"ch":-0.02},{"t":"2022-02-18","o":322.41,"h":326.49,"l":320.095,"c":321.18,"a":291.33101,"v":2421930,"ch":-0.54},{"t":"2022-02-17","o":332.92,"h":332.92,"l":322.246,"c":322.91,"a":292.900232,"v":2148023,"ch":-3.24},{"t":"2022-02-16","o":325.87,"h":335.44,"l":325.11,"c":333.72,"a":302.7056,"v":2867517,"ch":1.31},{"t":"2022-02-15","o":332.72,"h":333.33,"l":327.35,"c":329.41,"a":298.796151,"v":2395619,"ch":1.01},{"t":"2022-02-14","o":323.08,"h":327.87,"l":321.465,"c":326.13,"a":295.82098,"v":2689862,"ch":-0.93},{"t":"2022-02-11","o":343.94,"h":344.98,"l":327.29,"c":329.18,"a":298.587527,"v":3091555,"ch":-3.86},{"t":"2022-02-10","o":346.09,"h":351.58,"l":339.99,"c":342.39,"a":310.56985,"v":2457672,"ch":-3.7},{"t":"2022-02-09","o":351.63,"h":356.53,"l":351.515,"c":355.53,"a":322.488679,"v":2430466,"ch":3.03},{"t":"2022-02-08","o":339.98,"h":345.93,"l":339.86,"c":345.07,"a":313.000783,"v":2197696,"ch":0.32},{"t":"2022-02-07","o":346.18,"h":348.27,"l":343.01,"c":343.96,"a":311.993941,"v":1265190,"ch":-1.02},{"t":"2022-02-04","o":344.89,"h":350.54,"l":340.85,"c":347.5,"a":315.20495,"v":2142780,"ch":0.56},{"t":"2022-02-03","o":345.275,"h":351.93,"l":343.975,"c":345.55,"a":313.436174,"v":2706285,"ch":-3.87},{"t":"2022-02-02","o":354.4,"h":360.1,"l":353.51,"c":359.47,"a":326.062513,"v":2603191,"ch":1.71},{"t":"2022-02-01","o":354.22,"h":356.7,"l":348.88,"c":353.42,"a":320.574773,"v":2087227,"ch":-0.05},{"t":"2022-01-31","o":345,"h":353.7,"l":343.535,"c":353.58,"a":320.719903,"v":3159319,"ch":3.13},{"t":"2022-01-28","o":333.9,"h":343.06,"l":327.17,"c":342.85,"a":310.9871,"v":2457439,"ch":2.85},{"t":"2022-01-27","o":337.53,"h":341.73,"l":331.01,"c":333.36,"a":302.379057,"v":2778242,"ch":1.05},{"t":"2022-01-26","o":341.42,"h":343.96,"l":328.045,"c":329.89,"a":299.231542,"v":4422198,"ch":-1.51},{"t":"2022-01-25","o":331.91,"h":339.685,"l":327.21,"c":334.95,"a":303.821289,"v":3625359,"ch":-1.19},{"t":"2022-01-24","o":328.3,"h":339.58,"l":319.1,"c":339,"a":307.494901,"v":4544635,"ch":1},{"t":"2022-01-21","o":341.39,"h":344.08,"l":335.25,"c":335.63,"a":304.438093,"v":2830665,"ch":-2.06},{"t":"2022-01-20","o":345.45,"h":355.94,"l":342.04,"c":342.69,"a":310.841969,"v":2817368,"ch":-0.31},{"t":"2022-01-19","o":351,"h":356.07,"l":343.5,"c":343.74,"a":311.794387,"v":3374754,"ch":-1.3},{"t":"2022-01-18","o":348.61,"h":351.02,"l":344.97,"c":348.28,"a":315.912461,"v":3425637,"ch":-1.44},{"t":"2022-01-14","o":357.04,"h":359.375,"l":349.72,"c":353.36,"a":320.520349,"v":3949756,"ch":-2.22},{"t":"2022-01-13","o":378.22,"h":379.28,"l":360.755,"c":361.37,"a":327.785936,"v":2944219,"ch":-4.19},{"t":"2022-01-12","o":377.85,"h":383.44,"l":376.615,"c":377.19,"a":342.135698,"v":3143376,"ch":0.82},{"t":"2022-01-11","o":369.51,"h":375.78,"l":363.86,"c":375.11,"a":339.369151,"v":2407022,"ch":0.57},{"t":"2022-01-10","o":363.42,"h":373.37,"l":360.22,"c":373,"a":337.460194,"v":2952595,"ch":0.61},{"t":"2022-01-07","o":379.09,"h":379.99,"l":370.14,"c":370.75,"a":335.424576,"v":3468954,"ch":-1.92},{"t":"2022-01-06","o":384.69,"h":392.195,"l":375.76,"c":378,"a":341.983789,"v":4386812,"ch":-4.83},{"t":"2022-01-05","o":403.93,"h":403.97,"l":397.1,"c":397.18,"a":359.3363,"v":2471434,"ch":-1.76},{"t":"2022-01-04","o":408.81,"h":411.37,"l":403.2,"c":404.3,"a":365.777899,"v":2516360,"ch":-0.71},{"t":"2022-01-03","o":414.66,"h":415.53,"l":405.04,"c":407.21,"a":368.410632,"v":2129954,"ch":-1.77},{"t":"2021-12-31","o":412.7,"h":416.95,"l":412.11,"c":414.55,"a":375.051269,"v":1163448,"ch":0.17},{"t":"2021-12-30","o":416.26,"h":416.66,"l":411.88,"c":413.83,"a":374.399872,"v":1278044,"ch":-0.38},{"t":"2021-12-29","o":414.82,"h":417.37,"l":412.7,"c":415.42,"a":375.838375,"v":1041751.0000000001,"ch":0.04},{"t":"2021-12-28","o":415,"h":417.15,"l":413.68,"c":415.27,"a":375.702667,"v":1362596,"ch":-0.01},{"t":"2021-12-27","o":406.76,"h":415.95,"l":406.34,"c":415.33,"a":375.75695,"v":1906324,"ch":2.98},{"t":"2021-12-23","o":402.3,"h":406.845,"l":400.96,"c":403.31,"a":364.882228,"v":1374100,"ch":-0.09},{"t":"2021-12-22","o":393.24,"h":403.75,"l":393.21,"c":403.69,"a":365.226021,"v":2282493,"ch":2.75},{"t":"2021-12-21","o":388,"h":393.15,"l":384.85,"c":392.89,"a":355.455055,"v":2222377,"ch":1.84},{"t":"2021-12-20","o":390.88,"h":391.43,"l":383.52,"c":385.78,"a":349.022503,"v":2690878,"ch":-2.64},{"t":"2021-12-17","o":396.36,"h":404.61,"l":391.32,"c":396.24,"a":358.485864,"v":4929171,"ch":-1.09},{"t":"2021-12-16","o":413.07,"h":413.65,"l":399.02,"c":400.6,"a":362.430439,"v":6298493,"ch":6.74},{"t":"2021-12-15","o":370.21,"h":375.88,"l":367.29,"c":375.3,"a":339.541048,"v":2804930,"ch":1.51},{"t":"2021-12-14","o":374.38,"h":375.78,"l":366.505,"c":369.73,"a":334.501763,"v":2475241,"ch":-2.12},{"t":"2021-12-13","o":379.44,"h":381.15,"l":377.26,"c":377.72,"a":341.730468,"v":2843916,"ch":-0.45},{"t":"2021-12-10","o":374.22,"h":379.93,"l":373,"c":379.44,"a":343.286585,"v":1983999,"ch":2.15},{"t":"2021-12-09","o":372.8,"h":373.88,"l":370.58,"c":371.45,"a":336.05788,"v":1841412,"ch":-0.82},{"t":"2021-12-08","o":371.94,"h":374.86,"l":369.65,"c":374.53,"a":338.844414,"v":2270970,"ch":0.86},{"t":"2021-12-07","o":370,"h":373.14,"l":365.975,"c":371.34,"a":335.95836,"v":1943846,"ch":2.51},{"t":"2021-12-06","o":361.99,"h":365.4,"l":358.09,"c":362.23,"a":327.71637,"v":2100218,"ch":0.22},{"t":"2021-12-03","o":369.41,"h":370.76,"l":357.34,"c":361.42,"a":326.983548,"v":2331948,"ch":-1.06},{"t":"2021-12-02","o":359.71,"h":368.89,"l":359.71,"c":365.3,"a":330.493858,"v":3183137,"ch":1.43},{"t":"2021-12-01","o":365.27,"h":369.58,"l":359.95,"c":360.14,"a":325.825507,"v":2876805,"ch":0.77},{"t":"2021-11-30","o":361.67,"h":365.05,"l":357.29,"c":357.4,"a":323.346577,"v":4761227,"ch":-2.3},{"t":"2021-11-29","o":359.14,"h":369.525,"l":359.14,"c":365.82,"a":330.964311,"v":2857131,"ch":3.46},{"t":"2021-11-26","o":361.17,"h":361.84,"l":352.7,"c":353.6,"a":319.908645,"v":2649354,"ch":-2.42},{"t":"2021-11-24","o":359.23,"h":362.93,"l":358.7,"c":362.37,"a":327.843031,"v":2191461,"ch":0.46},{"t":"2021-11-23","o":362.45,"h":363.57,"l":357.25,"c":360.7,"a":326.33215,"v":1999477,"ch":-0.72},{"t":"2021-11-22","o":371.42,"h":372.7,"l":363.08,"c":363.3,"a":328.68442,"v":2098421,"ch":-1.76},{"t":"2021-11-19","o":371.95,"h":374.7,"l":369.67,"c":369.79,"a":334.556046,"v":2563897,"ch":-0.27},{"t":"2021-11-18","o":371.32,"h":372.75,"l":369.28,"c":370.78,"a":335.451718,"v":2555923,"ch":-0.54},{"t":"2021-11-17","o":371.55,"h":374.92,"l":369.57,"c":372.78,"a":337.261156,"v":2254592,"ch":0.44},{"t":"2021-11-16","o":367.3,"h":373.11,"l":367.02,"c":371.16,"a":335.795511,"v":2041595,"ch":0.74},{"t":"2021-11-15","o":371.77,"h":372.12,"l":368.06,"c":368.45,"a":333.343723,"v":1957364,"ch":-0.75},{"t":"2021-11-12","o":368,"h":371.61,"l":366.37,"c":371.23,"a":335.858841,"v":1802087,"ch":1.37},{"t":"2021-11-11","o":365.58,"h":367.16,"l":364.25,"c":366.21,"a":331.317152,"v":1184312,"ch":0.4},{"t":"2021-11-10","o":364.97,"h":367.32,"l":362.68,"c":364.74,"a":329.987215,"v":1352463,"ch":-0.74},{"t":"2021-11-09","o":366.63,"h":367.78,"l":364.77,"c":367.47,"a":332.457098,"v":1865685,"ch":0.15},{"t":"2021-11-08","o":370,"h":370.66,"l":366.12,"c":366.93,"a":331.96855,"v":1731557,"ch":-0.42},{"t":"2021-11-05","o":368.85,"h":372.115,"l":366.96,"c":368.46,"a":333.35277,"v":2110579,"ch":0.45},{"t":"2021-11-04","o":362.94,"h":366.92,"l":361.47,"c":366.8,"a":331.850936,"v":1979260,"ch":1.3}]}