{"status":200,"data":[{"t":"2026-11-04","o":17,"h":17.93,"l":16.06,"c":16.61,"v":35134759,"a":16.61,"ch":-6.74},{"t":"2026-11-03","o":16.42,"h":17.99,"l":16.2,"c":17.81,"a":17.81,"v":26918952,"ch":9.8},{"t":"2026-11-02","o":17.9,"h":17.9,"l":16.16,"c":16.22,"a":16.22,"v":23662112,"ch":-8.95},{"t":"2026-10-30","o":18.21,"h":18.44,"l":17.195,"c":17.815,"a":17.815,"v":26640304,"ch":-8.22},{"t":"2026-10-29","o":19.59,"h":20.23,"l":19.16,"c":19.41,"a":19.41,"v":16292957.999999998,"ch":-4.81},{"t":"2026-10-28","o":20.045,"h":20.435,"l":18.95,"c":20.39,"a":20.39,"v":29648626,"ch":4.51},{"t":"2026-10-27","o":18.375,"h":19.77,"l":18.26,"c":19.51,"a":19.51,"v":20714999,"ch":9.42},{"t":"2026-10-26","o":17.82,"h":18.67,"l":17.5,"c":17.83,"a":17.83,"v":27141995,"ch":-2.3},{"t":"2026-10-23","o":18.98,"h":19.488,"l":18.14,"c":18.25,"a":18.25,"v":18271022,"ch":-4.4},{"t":"2026-10-22","o":20,"h":20.5,"l":18.715,"c":19.09,"a":19.09,"v":26803087,"ch":-9.01},{"t":"2026-10-21","o":20.2,"h":21.56,"l":19.87,"c":20.98,"a":20.98,"v":29199889,"ch":8.54},{"t":"2026-10-20","o":18.605,"h":20.14,"l":18.42,"c":19.33,"a":19.33,"v":20125215,"ch":0.42},{"t":"2026-10-19","o":19.415,"h":20.135,"l":18.92,"c":19.25,"a":19.25,"v":36132353,"ch":6.65},{"t":"2026-10-16","o":19.775,"h":19.91,"l":17.651,"c":18.05,"a":18.05,"v":34941627,"ch":-11.48},{"t":"2026-10-15","o":19.294,"h":20.44,"l":18.36,"c":20.39,"a":20.39,"v":35326738,"ch":0.32},{"t":"2026-10-14","o":21.66,"h":21.8,"l":20.01,"c":20.325,"a":20.325,"v":30792337,"ch":-9.43},{"t":"2026-10-13","o":22.13,"h":22.625,"l":21.44,"c":22.44,"a":22.44,"v":28124393,"ch":-3.48},{"t":"2026-10-12","o":23.55,"h":23.828,"l":23.06,"c":23.25,"a":23.25,"v":15572380,"ch":-1.82},{"t":"2026-10-09","o":23.85,"h":24.112,"l":22.77,"c":23.68,"a":23.68,"v":23700657,"ch":-0.71},{"t":"2026-10-08","o":24.35,"h":24.43,"l":22.625,"c":23.85,"a":23.85,"v":55494624,"ch":0.17},{"t":"2026-10-07","o":24.55,"h":24.898,"l":23.685,"c":23.81,"a":23.81,"v":48763258,"ch":-6.04},{"t":"2026-10-06","o":25.3,"h":25.89,"l":24.815,"c":25.34,"a":25.34,"v":22690488,"ch":2.59},{"t":"2026-10-05","o":25.55,"h":25.63,"l":24.22,"c":24.7,"a":24.7,"v":23861209,"ch":-2.68},{"t":"2026-10-02","o":25.115,"h":26.85,"l":24.82,"c":25.38,"a":25.38,"v":26393738,"ch":5.05},{"t":"2026-10-01","o":24.44,"h":24.74,"l":23.59,"c":24.16,"a":24.16,"v":17333511,"ch":-0.86},{"t":"2026-09-30","o":25.615,"h":25.73,"l":24.36,"c":24.37,"a":24.37,"v":15501621,"ch":-4.09},{"t":"2026-09-29","o":24.965,"h":25.67,"l":24.43,"c":25.41,"a":25.41,"v":16008614.000000002,"ch":3.59},{"t":"2026-09-28","o":25.6,"h":25.99,"l":24.5,"c":24.53,"a":24.53,"v":14992616,"ch":-6.55},{"t":"2026-09-25","o":27.22,"h":27.48,"l":25.96,"c":26.25,"a":26.25,"v":14009123,"ch":-2.99},{"t":"2026-09-24","o":26.63,"h":27.845,"l":26.255,"c":27.06,"a":27.06,"v":13173676,"ch":-0.62},{"t":"2026-09-23","o":28.81,"h":28.9,"l":27.2,"c":27.23,"a":27.23,"v":13725528,"ch":-4.59},{"t":"2026-09-22","o":28.16,"h":29.099,"l":28.025,"c":28.54,"a":28.54,"v":13089055,"ch":1.24},{"t":"2026-09-21","o":28.555,"h":28.845,"l":27.7,"c":28.19,"a":28.19,"v":18221809,"ch":0.25},{"t":"2026-09-18","o":26.97,"h":28.3,"l":26.15,"c":28.12,"a":28.12,"v":23876132,"ch":6.6},{"t":"2026-09-17","o":25.745,"h":26.8,"l":24.85,"c":26.38,"a":26.38,"v":24003363,"ch":8.16},{"t":"2026-09-16","o":24.13,"h":24.86,"l":23.76,"c":24.39,"a":24.39,"v":19033730,"ch":4.14},{"t":"2026-09-15","o":24.29,"h":24.63,"l":23.39,"c":23.42,"a":23.42,"v":13543611,"ch":-4.72},{"t":"2026-09-14","o":24.455,"h":25.495,"l":24.38,"c":24.58,"a":24.58,"v":14977257,"ch":-6.96},{"t":"2026-09-11","o":26.34,"h":26.87,"l":25.95,"c":26.42,"a":26.42,"v":10085415,"ch":2.48},{"t":"2026-09-10","o":26.297,"h":27.08,"l":25.74,"c":25.78,"a":25.78,"v":12049074,"ch":-5.01},{"t":"2026-09-09","o":28.69,"h":28.97,"l":27.04,"c":27.14,"a":27.14,"v":11785561,"ch":-4.13},{"t":"2026-09-08","o":27.2,"h":29.15,"l":27.14,"c":28.31,"a":28.31,"v":19993012,"ch":7.36},{"t":"2026-09-04","o":26,"h":26.48,"l":25.78,"c":26.37,"a":26.37,"v":13467976,"ch":1.78},{"t":"2026-09-03","o":24.94,"h":25.97,"l":24.531,"c":25.91,"a":25.91,"v":15966464,"ch":4.01},{"t":"2026-09-02","o":24.005,"h":24.995,"l":23.83,"c":24.91,"a":24.91,"v":16880887,"ch":2.55},{"t":"2026-09-01","o":24.7,"h":25.085,"l":24.095,"c":24.29,"a":24.29,"v":15171007,"ch":-4.41},{"t":"2026-08-31","o":25.26,"h":25.495,"l":24.83,"c":25.41,"a":25.41,"v":12020044,"ch":0.28},{"t":"2026-08-28","o":26.8,"h":27.01,"l":25.09,"c":25.34,"a":25.34,"v":19791277,"ch":-7.65},{"t":"2026-08-27","o":27.725,"h":28.643,"l":27.28,"c":27.44,"a":27.44,"v":16124762,"ch":2.12},{"t":"2026-08-26","o":28.49,"h":28.7,"l":26.86,"c":26.87,"a":26.87,"v":13311919,"ch":-6.86},{"t":"2026-08-25","o":27.34,"h":28.926,"l":27.08,"c":28.85,"a":28.85,"v":13302338,"ch":7.29},{"t":"2026-08-24","o":26.65,"h":27.475,"l":26.06,"c":26.89,"a":26.89,"v":11738463,"ch":-1.18},{"t":"2026-08-21","o":29.23,"h":29.61,"l":26.93,"c":27.21,"a":27.21,"v":17941953,"ch":-5.03},{"t":"2026-08-20","o":28.005,"h":29.21,"l":27.61,"c":28.65,"a":28.65,"v":13969111,"ch":1.49},{"t":"2026-08-19","o":28.31,"h":28.843,"l":26.64,"c":28.23,"a":28.23,"v":17720104,"ch":-0.98},{"t":"2026-08-18","o":29.985,"h":30.69,"l":28.1,"c":28.51,"a":28.51,"v":18093171,"ch":-8.56},{"t":"2026-08-17","o":31.18,"h":31.85,"l":30.6,"c":31.18,"a":31.18,"v":13582652,"ch":-0.06},{"t":"2026-08-14","o":30.41,"h":31.33,"l":29.63,"c":31.2,"a":31.2,"v":18077203,"ch":1.89},{"t":"2026-08-13","o":31.07,"h":32.18,"l":30.45,"c":30.62,"a":30.62,"v":16117574.000000002,"ch":-1.7},{"t":"2026-08-12","o":32.35,"h":33.04,"l":30.35,"c":31.15,"a":31.15,"v":18706317,"ch":4.92},{"t":"2026-08-11","o":29.99,"h":30.105,"l":29.11,"c":29.69,"a":29.69,"v":12164535,"ch":2.17},{"t":"2026-08-10","o":29.285,"h":30.72,"l":28.98,"c":29.06,"a":29.06,"v":15541053,"ch":-0.55},{"t":"2026-08-07","o":29.9,"h":30.18,"l":27.97,"c":29.22,"a":29.22,"v":12988669,"ch":1.25},{"t":"2026-08-06","o":28.3,"h":30.48,"l":28.17,"c":28.86,"a":28.86,"v":12582697,"ch":-3.38},{"t":"2026-08-05","o":31.07,"h":31.84,"l":29.8,"c":29.87,"a":29.87,"v":14759304,"ch":-4.48},{"t":"2026-08-04","o":29.76,"h":31.84,"l":29.64,"c":31.27,"a":31.27,"v":20826518,"ch":6.04},{"t":"2026-08-03","o":27.01,"h":30.095,"l":26.1,"c":29.49,"a":29.49,"v":21382097,"ch":7.67},{"t":"2026-07-31","o":30,"h":30.24,"l":26.94,"c":27.39,"a":27.39,"v":22019967,"ch":-2.07},{"t":"2026-07-30","o":25.48,"h":28.56,"l":25.34,"c":27.97,"a":27.97,"v":25995312,"ch":20.46},{"t":"2026-07-29","o":26.8,"h":27.01,"l":22.93,"c":23.22,"a":23.22,"v":31686515,"ch":-12.77},{"t":"2026-07-28","o":26.81,"h":27.25,"l":25.41,"c":26.62,"a":26.62,"v":40851414,"ch":0.93},{"t":"2026-07-27","o":28.06,"h":28.19,"l":25.77,"c":26.375,"a":26.375,"v":23738736,"ch":-3},{"t":"2026-07-24","o":29.3,"h":29.39,"l":26.835,"c":27.19,"a":27.19,"v":20189734,"ch":-9.03},{"t":"2026-07-23","o":29.085,"h":31.22,"l":29.085,"c":29.89,"a":29.89,"v":13818536,"ch":-0.63},{"t":"2026-07-22","o":29.5,"h":31.48,"l":29.35,"c":30.08,"a":30.08,"v":14550892,"ch":0.1},{"t":"2026-07-21","o":28.66,"h":30.81,"l":28.66,"c":30.05,"a":30.05,"v":23352486,"ch":7.9},{"t":"2026-07-20","o":27.305,"h":28.39,"l":27.095,"c":27.85,"a":27.85,"v":23439895,"ch":7.99},{"t":"2026-07-17","o":25.365,"h":26.23,"l":24.03,"c":25.79,"a":25.79,"v":23585607,"ch":-2.46},{"t":"2026-07-16","o":27.925,"h":28.06,"l":25.815,"c":26.44,"a":26.44,"v":18483553,"ch":-8.92},{"t":"2026-07-15","o":28.55,"h":29.31,"l":27.24,"c":29.03,"a":29.03,"v":20046896,"ch":1.97},{"t":"2026-07-14","o":29.655,"h":30.1,"l":27.662,"c":28.47,"a":28.47,"v":17439474,"ch":-1.28},{"t":"2026-07-13","o":30.282,"h":31.1,"l":28.485,"c":28.84,"a":28.84,"v":15224169,"ch":-7.42},{"t":"2026-07-10","o":32.11,"h":32.2,"l":30.595,"c":31.15,"a":31.15,"v":12361767,"ch":-3.53},{"t":"2026-07-09","o":32.95,"h":33.555,"l":31.67,"c":32.29,"a":32.29,"v":16552350,"ch":2.7},{"t":"2026-07-08","o":30.475,"h":32.15,"l":29.93,"c":31.44,"a":31.44,"v":18267444,"ch":2.38},{"t":"2026-07-07","o":32.23,"h":33.2,"l":30.24,"c":30.71,"a":30.71,"v":15456372,"ch":-8.33},{"t":"2026-07-06","o":34.53,"h":35.79,"l":33.36,"c":33.5,"a":33.5,"v":13840829,"ch":1.33},{"t":"2026-07-02","o":35.51,"h":35.8,"l":31.72,"c":33.06,"a":33.06,"v":24641086,"ch":-6.93},{"t":"2026-07-01","o":35.895,"h":37.42,"l":35.07,"c":35.52,"a":35.52,"v":18655197,"ch":-4.77},{"t":"2026-06-30","o":37.61,"h":39.77,"l":37.18,"c":37.3,"a":37.3,"v":17984182,"ch":-1.24},{"t":"2026-06-29","o":39.935,"h":40.4,"l":36.1,"c":37.77,"a":37.77,"v":20066525,"ch":-3.55},{"t":"2026-06-26","o":39.35,"h":40.37,"l":37.96,"c":39.16,"a":39.16,"v":47908100,"ch":-4.37},{"t":"2026-06-25","o":43.55,"h":43.97,"l":39.8,"c":40.95,"a":40.95,"v":12988362,"ch":-2.45},{"t":"2026-06-24","o":45.18,"h":45.22,"l":40.41,"c":41.98,"a":41.98,"v":15648733,"ch":-7.27},{"t":"2026-06-23","o":42.35,"h":46.8,"l":41.64,"c":45.27,"a":45.27,"v":17212798,"ch":0.15},{"t":"2026-06-22","o":46.915,"h":47.96,"l":44.62,"c":45.2,"a":45.2,"v":16311264.000000002,"ch":-2.98},{"t":"2026-06-18","o":47.185,"h":47.78,"l":45.37,"c":46.59,"a":46.59,"v":14554440,"ch":2.24},{"t":"2026-06-17","o":46.51,"h":48.67,"l":45.25,"c":45.57,"a":45.57,"v":27044005,"ch":-1.51},{"t":"2026-06-16","o":46.005,"h":49.34,"l":45.92,"c":46.27,"a":46.27,"v":20750361,"ch":-0.43},{"t":"2026-06-15","o":44.85,"h":46.985,"l":44.7,"c":46.47,"a":46.47,"v":18805479,"ch":8.83},{"t":"2026-06-12","o":41.49,"h":44.95,"l":40.88,"c":42.7,"a":42.7,"v":22708374,"ch":2.97},{"t":"2026-06-11","o":38.655,"h":42.065,"l":37.93,"c":41.47,"a":41.47,"v":17088829,"ch":6.55},{"t":"2026-06-10","o":40.42,"h":42.74,"l":38.63,"c":38.92,"a":38.92,"v":21263338,"ch":-7.13},{"t":"2026-06-09","o":45.83,"h":46.871,"l":38.34,"c":41.91,"a":41.91,"v":44142161,"ch":2.36},{"t":"2026-06-08","o":41.22,"h":41.43,"l":39.265,"c":40.945,"a":40.945,"v":15599958,"ch":3.34},{"t":"2026-06-05","o":42.105,"h":42.105,"l":37.69,"c":39.62,"a":39.62,"v":21846471,"ch":-10.26},{"t":"2026-06-04","o":43.33,"h":44.8,"l":41.86,"c":44.15,"a":44.15,"v":14487398,"ch":-1.25},{"t":"2026-06-03","o":47.77,"h":48.66,"l":44.65,"c":44.71,"a":44.71,"v":16325779,"ch":-6.58},{"t":"2026-06-02","o":48.86,"h":50.24,"l":47.63,"c":47.86,"a":47.86,"v":17269240,"ch":-0.17},{"t":"2026-06-01","o":47.015,"h":49.96,"l":45.01,"c":47.94,"a":47.94,"v":17487220,"ch":1.4},{"t":"2026-05-29","o":49.4,"h":49.473,"l":46.2,"c":47.28,"a":47.28,"v":21831954,"ch":-4.77},{"t":"2026-05-28","o":49.95,"h":50.725,"l":46.95,"c":49.65,"a":49.65,"v":20470618,"ch":1.37},{"t":"2026-05-27","o":45.24,"h":49.35,"l":43.68,"c":48.98,"a":48.98,"v":25807693,"ch":8.51},{"t":"2026-05-26","o":48.395,"h":48.85,"l":44.72,"c":45.14,"a":45.14,"v":22554199,"ch":-1.59},{"t":"2026-05-22","o":47.59,"h":48.5,"l":45.412,"c":45.87,"a":45.87,"v":22215231,"ch":-4.48},{"t":"2026-05-21","o":42.37,"h":48.573,"l":42.3,"c":48.02,"a":48.02,"v":43074436,"ch":21.51},{"t":"2026-05-20","o":37.99,"h":39.585,"l":36.35,"c":39.52,"a":39.52,"v":27508610,"ch":7.92},{"t":"2026-05-19","o":37.75,"h":38.79,"l":35.68,"c":36.62,"a":36.62,"v":15285920,"ch":-6.44},{"t":"2026-05-18","o":43.085,"h":43.091,"l":37.6,"c":39.14,"a":39.14,"v":19632855,"ch":-8.04},{"t":"2026-05-15","o":44.31,"h":44.32,"l":42.1,"c":42.56,"a":42.56,"v":17723110,"ch":-8.88},{"t":"2026-05-14","o":45.39,"h":47.79,"l":44.195,"c":46.71,"a":46.71,"v":16359255.999999998,"ch":2.7},{"t":"2026-05-13","o":44.97,"h":46.28,"l":42.93,"c":45.48,"a":45.48,"v":15283260,"ch":3.53},{"t":"2026-05-12","o":43.84,"h":45.394,"l":41.05,"c":43.93,"a":43.93,"v":20248342,"ch":-1.48},{"t":"2026-05-11","o":40.38,"h":46.64,"l":38.83,"c":44.59,"a":44.59,"v":27374414,"ch":8.1},{"t":"2026-05-08","o":42.401,"h":42.401,"l":40.27,"c":41.25,"a":41.25,"v":19715612,"ch":-0.67},{"t":"2026-05-07","o":43.32,"h":43.85,"l":40.16,"c":41.53,"a":41.53,"v":25434911,"ch":-6.13},{"t":"2026-05-06","o":40.27,"h":44.25,"l":40.01,"c":44.24,"a":44.24,"v":32688557.000000004,"ch":10.93},{"t":"2026-05-05","o":36.5,"h":39.94,"l":35.687,"c":39.88,"a":39.88,"v":32489839.000000004,"ch":11.93},{"t":"2026-05-04","o":33.64,"h":36.24,"l":32.01,"c":35.63,"a":35.63,"v":23993353,"ch":6.2},{"t":"2026-05-01","o":34.21,"h":35.15,"l":33.295,"c":33.55,"a":33.55,"v":17041297,"ch":-2.04},{"t":"2026-04-30","o":33.21,"h":35.35,"l":33.2,"c":34.25,"a":34.25,"v":21590714,"ch":4.79},{"t":"2026-04-29","o":32.31,"h":32.784,"l":30.86,"c":32.685,"a":32.685,"v":16979343,"ch":1.79},{"t":"2026-04-28","o":31.995,"h":32.84,"l":30.51,"c":32.11,"a":32.11,"v":22493846,"ch":-4.63},{"t":"2026-04-27","o":35.16,"h":35.88,"l":33.31,"c":33.67,"a":33.67,"v":20833310,"ch":-3.74},{"t":"2026-04-24","o":37.47,"h":38.54,"l":34.82,"c":34.98,"a":34.98,"v":35310345,"ch":-3.77},{"t":"2026-04-23","o":34.8,"h":37.27,"l":34.58,"c":36.35,"a":36.35,"v":55485371,"ch":12.09},{"t":"2026-04-22","o":32.5,"h":33.1,"l":31.31,"c":32.43,"a":32.43,"v":17081980,"ch":3.54},{"t":"2026-04-21","o":33.7,"h":34.16,"l":31.175,"c":31.32,"a":31.32,"v":26536580,"ch":-2.7},{"t":"2026-04-20","o":30.935,"h":32.55,"l":30.3,"c":32.19,"a":32.19,"v":22174325,"ch":2.09},{"t":"2026-04-17","o":30.85,"h":31.72,"l":30.24,"c":31.53,"a":31.53,"v":19767850,"ch":4.79},{"t":"2026-04-16","o":31.19,"h":31.35,"l":29.42,"c":30.09,"a":30.09,"v":15236539,"ch":-2.34},{"t":"2026-04-15","o":31.44,"h":31.79,"l":29.659,"c":30.81,"a":30.81,"v":24272746,"ch":-2.1},{"t":"2026-04-14","o":29.1,"h":31.92,"l":28.88,"c":31.47,"a":31.47,"v":37953828,"ch":14.02},{"t":"2026-04-13","o":25.655,"h":27.87,"l":25.56,"c":27.6,"a":27.6,"v":21422401,"ch":5.1},{"t":"2026-04-10","o":26.38,"h":28.25,"l":26.1,"c":26.26,"a":26.26,"v":26413201,"ch":2.7},{"t":"2026-04-09","o":26.05,"h":27.4,"l":25.07,"c":25.57,"a":25.57,"v":35842891,"ch":-7.99},{"t":"2026-04-08","o":28.445,"h":29.39,"l":27.35,"c":27.79,"a":27.79,"v":39795731,"ch":10.37},{"t":"2026-04-07","o":25.05,"h":25.59,"l":24.38,"c":25.18,"a":25.18,"v":20180866,"ch":-0.04},{"t":"2026-04-06","o":24.885,"h":26.17,"l":24.78,"c":25.19,"a":25.19,"v":17887648,"ch":2.57},{"t":"2026-04-02","o":22.78,"h":24.95,"l":22.62,"c":24.56,"a":24.56,"v":19745771,"ch":0.29},{"t":"2026-04-01","o":24.3,"h":25.95,"l":24.23,"c":24.49,"a":24.49,"v":25220093,"ch":3.16},{"t":"2026-03-31","o":21.295,"h":23.79,"l":21.03,"c":23.74,"a":23.74,"v":23993110,"ch":15.55},{"t":"2026-03-30","o":24.075,"h":24.125,"l":20,"c":20.545,"a":20.545,"v":27139007,"ch":-13.53},{"t":"2026-03-27","o":25.45,"h":25.45,"l":23.28,"c":23.76,"a":23.76,"v":17033556,"ch":-7.6},{"t":"2026-03-26","o":27.625,"h":27.625,"l":25.3,"c":25.715,"a":25.715,"v":19579975,"ch":-9.36},{"t":"2026-03-25","o":27.6,"h":28.655,"l":26.79,"c":28.37,"a":28.37,"v":14613832,"ch":5.9},{"t":"2026-03-24","o":26.67,"h":27.51,"l":26.08,"c":26.79,"a":26.79,"v":12831496,"ch":-1.72},{"t":"2026-03-23","o":26.415,"h":27.65,"l":26.16,"c":27.26,"a":27.26,"v":14846988,"ch":5.13},{"t":"2026-03-20","o":26.55,"h":26.6,"l":24.87,"c":25.93,"a":25.93,"v":17456330,"ch":-2.88},{"t":"2026-03-19","o":26.06,"h":26.862,"l":25.42,"c":26.7,"a":26.7,"v":12261439,"ch":0.19},{"t":"2026-03-18","o":27.4,"h":27.76,"l":26.6,"c":26.65,"a":26.65,"v":12475863,"ch":-3.13},{"t":"2026-03-17","o":27.4,"h":27.99,"l":26.9,"c":27.51,"a":27.51,"v":11388507,"ch":-0.72},{"t":"2026-03-16","o":28.58,"h":29.08,"l":27.375,"c":27.71,"a":27.71,"v":14494487,"ch":2.44},{"t":"2026-03-13","o":28.1,"h":29.253,"l":26.795,"c":27.05,"a":27.05,"v":18724713,"ch":-1.56},{"t":"2026-03-12","o":27.52,"h":27.789,"l":26.545,"c":27.48,"a":27.48,"v":14852138,"ch":-3.65},{"t":"2026-03-11","o":27.89,"h":29.425,"l":27.75,"c":28.52,"a":28.52,"v":17901497,"ch":4.09},{"t":"2026-03-10","o":27.06,"h":28.35,"l":27,"c":27.4,"a":27.4,"v":13808720,"ch":1.37},{"t":"2026-03-09","o":25.04,"h":27.166,"l":24.41,"c":27.03,"a":27.03,"v":18590105,"ch":7.52},{"t":"2026-03-06","o":27.02,"h":28.41,"l":25.07,"c":25.14,"a":25.14,"v":20577015,"ch":-10.5},{"t":"2026-03-05","o":28.08,"h":28.66,"l":26.565,"c":28.09,"a":28.09,"v":15913384,"ch":-1.95},{"t":"2026-03-04","o":27.15,"h":28.95,"l":27.05,"c":28.65,"a":28.65,"v":17151844,"ch":9.56},{"t":"2026-03-03","o":26.37,"h":26.93,"l":25.28,"c":26.15,"a":26.15,"v":13745374,"ch":-6.37},{"t":"2026-03-02","o":26.27,"h":28.19,"l":25.93,"c":27.93,"a":27.93,"v":16057120.000000002,"ch":2.42},{"t":"2026-02-27","o":27.51,"h":27.74,"l":26.075,"c":27.27,"a":27.27,"v":18375127,"ch":-4.82},{"t":"2026-02-26","o":29.11,"h":29.46,"l":28.25,"c":28.65,"a":28.65,"v":16047301.999999998,"ch":-1.48},{"t":"2026-02-25","o":31.5,"h":31.68,"l":28.828,"c":29.08,"a":29.08,"v":19076862,"ch":-5.15},{"t":"2026-02-24","o":29.565,"h":31.29,"l":28.96,"c":30.66,"a":30.66,"v":18880814,"ch":2.2},{"t":"2026-02-23","o":28.42,"h":30.08,"l":28.26,"c":30,"a":30,"v":14692872,"ch":3.31},{"t":"2026-02-20","o":30.87,"h":31.29,"l":28.365,"c":29.04,"a":29.04,"v":23874570,"ch":-7.9},{"t":"2026-02-19","o":31.28,"h":31.75,"l":30.563,"c":31.53,"a":31.53,"v":15011837,"ch":-1.19},{"t":"2026-02-18","o":31.32,"h":33.45,"l":30.3,"c":31.91,"a":31.91,"v":24045550,"ch":-4.92},{"t":"2026-02-17","o":34.25,"h":34.68,"l":32.39,"c":33.56,"a":33.56,"v":21378144,"ch":-4.88},{"t":"2026-02-13","o":35.87,"h":37.47,"l":33.52,"c":35.28,"a":35.28,"v":22436994,"ch":-2.46},{"t":"2026-02-12","o":37.09,"h":37.23,"l":34.56,"c":36.17,"a":36.17,"v":18236632,"ch":-1.17},{"t":"2026-02-11","o":38.37,"h":39.34,"l":35.13,"c":36.6,"a":36.6,"v":23902930,"ch":-2.32},{"t":"2026-02-10","o":37.64,"h":39.98,"l":37.35,"c":37.47,"a":37.47,"v":24413952,"ch":-2.06},{"t":"2026-02-09","o":34.3,"h":39.35,"l":34.16,"c":38.26,"a":38.26,"v":36871682,"ch":9.47},{"t":"2026-02-06","o":29.6,"h":35.085,"l":29.24,"c":34.95,"a":34.95,"v":44656467,"ch":25.52},{"t":"2026-02-05","o":30.005,"h":31.47,"l":27.62,"c":27.845,"a":27.845,"v":29119793,"ch":-11.72},{"t":"2026-02-04","o":36.44,"h":36.58,"l":29.75,"c":31.54,"a":31.54,"v":38524256,"ch":-14.06},{"t":"2026-02-03","o":35.53,"h":36.73,"l":34.15,"c":36.7,"a":36.7,"v":26691477,"ch":5.46},{"t":"2026-02-02","o":33.445,"h":36.16,"l":32.62,"c":34.8,"a":34.8,"v":23149371,"ch":2.72},{"t":"2026-01-30","o":37.215,"h":37.96,"l":33.53,"c":33.88,"a":33.88,"v":30806642,"ch":-11.01},{"t":"2026-01-29","o":39.68,"h":39.89,"l":36.99,"c":38.07,"a":38.07,"v":30467103,"ch":-5.35},{"t":"2026-01-28","o":42.15,"h":42.27,"l":38.851,"c":40.22,"a":40.22,"v":30478623,"ch":-2.73},{"t":"2026-01-27","o":36.76,"h":42.1,"l":36.49,"c":41.35,"a":41.35,"v":47555739,"ch":14.29},{"t":"2026-01-26","o":38.65,"h":41.61,"l":35.716,"c":36.18,"a":36.18,"v":48010797,"ch":-4.01},{"t":"2026-01-23","o":34.3,"h":39,"l":33.216,"c":37.69,"a":37.69,"v":48149227,"ch":8.49},{"t":"2026-01-22","o":35.45,"h":36.14,"l":33.88,"c":34.74,"a":34.74,"v":29082839,"ch":-0.91},{"t":"2026-01-21","o":36.33,"h":38,"l":32.32,"c":35.06,"a":35.06,"v":42153516,"ch":-1.13},{"t":"2026-01-20","o":35.41,"h":37.25,"l":33.62,"c":35.46,"a":35.46,"v":35188325,"ch":-5.19},{"t":"2026-01-16","o":35.185,"h":37.47,"l":34.52,"c":37.4,"a":37.4,"v":31828045,"ch":6.19},{"t":"2026-01-15","o":36.85,"h":37.06,"l":35.05,"c":35.22,"a":35.22,"v":25988742,"ch":-2.44},{"t":"2026-01-14","o":35.975,"h":36.25,"l":34.71,"c":36.1,"a":36.1,"v":30396371,"ch":-1.66},{"t":"2026-01-13","o":38.36,"h":39,"l":36.33,"c":36.71,"a":36.71,"v":32424380,"ch":-3.93},{"t":"2026-01-12","o":36.655,"h":39.505,"l":35.94,"c":38.21,"a":38.21,"v":50577943,"ch":1.41},{"t":"2026-01-09","o":32.93,"h":38.317,"l":31.82,"c":37.68,"a":37.68,"v":86363448,"ch":17.97},{"t":"2026-01-08","o":31.65,"h":35.5,"l":31.06,"c":31.94,"a":31.94,"v":91307437,"ch":8.05},{"t":"2026-01-07","o":31,"h":31.45,"l":29.515,"c":29.56,"a":29.56,"v":43957666,"ch":-2.31},{"t":"2026-01-06","o":29.83,"h":30.629,"l":28.88,"c":30.26,"a":30.26,"v":30638824,"ch":0.2},{"t":"2026-01-05","o":29.125,"h":30.68,"l":28.56,"c":30.2,"a":30.2,"v":34572604,"ch":7.44},{"t":"2026-01-02","o":25.31,"h":28.44,"l":24.65,"c":28.11,"a":28.11,"v":36069540,"ch":14.64},{"t":"2025-12-31","o":24.305,"h":25.94,"l":24.24,"c":24.52,"a":24.52,"v":29076417,"ch":1.83},{"t":"2025-12-30","o":25.88,"h":26.37,"l":24.07,"c":24.08,"a":24.08,"v":25504896,"ch":-2.94},{"t":"2025-12-29","o":23.575,"h":24.97,"l":23.42,"c":24.81,"a":24.81,"v":16678600,"ch":3.16},{"t":"2025-12-26","o":25.75,"h":25.76,"l":23.96,"c":24.05,"a":24.05,"v":15491940,"ch":-6.49},{"t":"2025-12-24","o":25.98,"h":26.53,"l":25.56,"c":25.72,"a":25.72,"v":7859764,"ch":-1.38},{"t":"2025-12-23","o":26.82,"h":27.68,"l":25.93,"c":26.08,"a":26.08,"v":17906940,"ch":-6.12},{"t":"2025-12-22","o":29.155,"h":29.46,"l":27.74,"c":27.78,"a":27.78,"v":23209085,"ch":-0.25},{"t":"2025-12-19","o":24.57,"h":27.89,"l":24.329,"c":27.85,"a":27.85,"v":38058888,"ch":16.53},{"t":"2025-12-18","o":23,"h":24.829,"l":23,"c":23.9,"a":23.9,"v":31804231,"ch":8.64},{"t":"2025-12-17","o":24.43,"h":24.94,"l":21.93,"c":22,"a":22,"v":29286285,"ch":-9.24},{"t":"2025-12-16","o":23.36,"h":24.3,"l":22.15,"c":24.24,"a":24.24,"v":33022869.999999996,"ch":5.48},{"t":"2025-12-15","o":27.86,"h":27.86,"l":22.895,"c":22.98,"a":22.98,"v":43525342,"ch":-17.52},{"t":"2025-12-12","o":30.26,"h":31.79,"l":27.779,"c":27.86,"a":27.86,"v":24669613,"ch":-9.43},{"t":"2025-12-11","o":30.35,"h":30.85,"l":28.92,"c":30.76,"a":30.76,"v":21150927,"ch":-0.74},{"t":"2025-12-10","o":32.2,"h":32.6,"l":30.92,"c":30.99,"a":30.99,"v":18524014,"ch":-5.43},{"t":"2025-12-09","o":31.91,"h":34.861,"l":31.9,"c":32.77,"a":32.77,"v":31545857,"ch":2.06},{"t":"2025-12-08","o":31.54,"h":32.34,"l":30.42,"c":32.11,"a":32.11,"v":17345602,"ch":2.85},{"t":"2025-12-05","o":31.835,"h":31.96,"l":29.594,"c":31.22,"a":31.22,"v":27001639,"ch":0.26},{"t":"2025-12-04","o":29.18,"h":31.69,"l":28.7,"c":31.14,"a":31.14,"v":22458232,"ch":6.06},{"t":"2025-12-03","o":27.85,"h":29.73,"l":26.86,"c":29.36,"a":29.36,"v":20922160,"ch":4.67},{"t":"2025-12-02","o":28.6,"h":30.3,"l":28.03,"c":28.05,"a":28.05,"v":32944376,"ch":-0.57},{"t":"2025-12-01","o":25.905,"h":28.935,"l":25.69,"c":28.21,"a":28.21,"v":24936583,"ch":4.1},{"t":"2025-11-28","o":25.5,"h":27.34,"l":25.25,"c":27.1,"a":27.1,"v":19895370,"ch":8.66},{"t":"2025-11-26","o":24.27,"h":25.32,"l":23.82,"c":24.94,"a":24.94,"v":21975458,"ch":5.05},{"t":"2025-11-25","o":22.66,"h":23.75,"l":21.41,"c":23.74,"a":23.74,"v":19650364,"ch":-0.21},{"t":"2025-11-24","o":21.6,"h":23.8,"l":21.05,"c":23.79,"a":23.79,"v":27304743,"ch":12.8},{"t":"2025-11-21","o":21.245,"h":21.49,"l":19.005,"c":21.09,"a":21.09,"v":36810165,"ch":-1.31},{"t":"2025-11-20","o":25.935,"h":26.6,"l":21.29,"c":21.37,"a":21.37,"v":38275048,"ch":-7.45},{"t":"2025-11-19","o":22.8,"h":24.25,"l":22.4,"c":23.09,"a":23.09,"v":27489777,"ch":1.09},{"t":"2025-11-18","o":22.265,"h":23.61,"l":21.88,"c":22.84,"a":22.84,"v":26812066,"ch":-0.41},{"t":"2025-11-17","o":23.755,"h":24.67,"l":22.705,"c":22.935,"a":22.935,"v":25429828,"ch":-3.02},{"t":"2025-11-14","o":21.18,"h":25,"l":20.55,"c":23.65,"a":23.65,"v":44561155,"ch":2.56},{"t":"2025-11-13","o":25.435,"h":26,"l":22.98,"c":23.06,"a":23.06,"v":31351773,"ch":-12.68},{"t":"2025-11-12","o":28.945,"h":29.08,"l":25.52,"c":26.41,"a":26.41,"v":27253595,"ch":-7.56},{"t":"2025-11-11","o":30.35,"h":30.5,"l":27.64,"c":28.57,"a":28.57,"v":22741502,"ch":-9.13},{"t":"2025-11-10","o":32.17,"h":33.55,"l":31.261,"c":31.44,"a":31.44,"v":23962347,"ch":1.48},{"t":"2025-11-07","o":29.655,"h":31.22,"l":28.01,"c":30.98,"a":30.98,"v":25624096,"ch":-0.32},{"t":"2025-11-06","o":33.63,"h":33.9,"l":31.03,"c":31.08,"a":31.08,"v":20430014,"ch":-6.07},{"t":"2025-11-05","o":31.14,"h":33.56,"l":30.95,"c":33.09,"a":33.09,"v":19861872,"ch":6.54},{"t":"2025-11-04","o":30.77,"h":33.68,"l":29.95,"c":31.06,"a":31.06,"v":28974845,"ch":-5.51},{"t":"2025-11-03","o":35.39,"h":35.62,"l":32.52,"c":32.87,"a":32.87,"v":27104686,"ch":-5.16},{"t":"2025-10-31","o":34.93,"h":36.78,"l":33.55,"c":34.66,"a":34.66,"v":31397184,"ch":2.09},{"t":"2025-10-30","o":33.385,"h":35.693,"l":32.8,"c":33.95,"a":33.95,"v":24346330,"ch":-1.37},{"t":"2025-10-29","o":35,"h":36.32,"l":33.12,"c":34.42,"a":34.42,"v":29240720,"ch":0.26},{"t":"2025-10-28","o":34.195,"h":37.17,"l":33.63,"c":34.33,"a":34.33,"v":32453387.999999996,"ch":-0.06},{"t":"2025-10-27","o":34.45,"h":34.8,"l":33.37,"c":34.35,"a":34.35,"v":21483097,"ch":2.75},{"t":"2025-10-24","o":34.25,"h":35.73,"l":33,"c":33.43,"a":33.43,"v":29775139,"ch":0.15},{"t":"2025-10-23","o":31.22,"h":33.89,"l":30.64,"c":33.38,"a":33.38,"v":25086805,"ch":9.01},{"t":"2025-10-22","o":33.29,"h":33.84,"l":29.094,"c":30.62,"a":30.62,"v":46846434,"ch":-5.9},{"t":"2025-10-21","o":35.2,"h":35.36,"l":32.08,"c":32.54,"a":32.54,"v":26889236,"ch":-9.36},{"t":"2025-10-20","o":35.73,"h":36.35,"l":33.88,"c":35.9,"a":35.9,"v":24278478,"ch":4.85},{"t":"2025-10-17","o":35,"h":36.02,"l":33.06,"c":34.24,"a":34.24,"v":30485793,"ch":-6.55},{"t":"2025-10-16","o":38.25,"h":40.2,"l":36.43,"c":36.64,"a":36.64,"v":41140283,"ch":-2.97},{"t":"2025-10-15","o":36.78,"h":40.08,"l":35.61,"c":37.76,"a":37.76,"v":52351084,"ch":7.76},{"t":"2025-10-14","o":34.07,"h":38.1,"l":32.8,"c":35.04,"a":35.04,"v":48889365,"ch":2.34},{"t":"2025-10-13","o":36.38,"h":39.33,"l":34.2,"c":34.24,"a":34.24,"v":56662555,"ch":0.74},{"t":"2025-10-10","o":37.02,"h":39.07,"l":32.83,"c":33.99,"a":33.99,"v":108028081,"ch":16.05},{"t":"2025-10-09","o":28.18,"h":29.98,"l":27.07,"c":29.29,"a":29.29,"v":43613729,"ch":4.83},{"t":"2025-10-08","o":27.72,"h":28.22,"l":26.44,"c":27.94,"a":27.94,"v":20718208,"ch":2.34},{"t":"2025-10-07","o":28.43,"h":29.26,"l":26.31,"c":27.3,"a":27.3,"v":31017807,"ch":-1.48},{"t":"2025-10-06","o":27.675,"h":29.23,"l":27.47,"c":27.71,"a":27.71,"v":28013286,"ch":4.45},{"t":"2025-10-03","o":26.801,"h":27.37,"l":25.264,"c":26.53,"a":26.53,"v":26999923,"ch":0.23},{"t":"2025-10-02","o":26.35,"h":28.25,"l":26.2,"c":26.47,"a":26.47,"v":35030228,"ch":5.88},{"t":"2025-10-01","o":22.83,"h":25.05,"l":22.3,"c":25,"a":25,"v":23678671,"ch":8.98},{"t":"2025-09-30","o":22.5,"h":23.55,"l":22.074,"c":22.94,"a":22.94,"v":27743982,"ch":3.57},{"t":"2025-09-29","o":22.06,"h":22.41,"l":21.18,"c":22.15,"a":22.15,"v":19268220,"ch":2.03},{"t":"2025-09-26","o":22.685,"h":22.72,"l":20.89,"c":21.71,"a":21.71,"v":22774664,"ch":-3.9},{"t":"2025-09-25","o":22.23,"h":22.73,"l":21.4,"c":22.59,"a":22.59,"v":25579720,"ch":-3.67},{"t":"2025-09-24","o":24.95,"h":25.22,"l":23.21,"c":23.45,"a":23.45,"v":26946886,"ch":-4.95},{"t":"2025-09-23","o":25.01,"h":25.61,"l":23.6,"c":24.67,"a":24.67,"v":40659558,"ch":0.9},{"t":"2025-09-22","o":20,"h":24.847,"l":19.87,"c":24.45,"a":24.45,"v":49365464,"ch":19.38},{"t":"2025-09-19","o":19.89,"h":20.795,"l":19.8,"c":20.48,"a":20.48,"v":31532673,"ch":2.86},{"t":"2025-09-18","o":20.28,"h":20.52,"l":19.565,"c":19.91,"a":19.91,"v":22036644,"ch":0.4},{"t":"2025-09-17","o":19.14,"h":20.15,"l":18.88,"c":19.83,"a":19.83,"v":24438896,"ch":1.9},{"t":"2025-09-16","o":19.35,"h":19.75,"l":18.65,"c":19.46,"a":19.46,"v":21468147,"ch":0.57},{"t":"2025-09-15","o":19.105,"h":19.96,"l":18.78,"c":19.35,"a":19.35,"v":31247490,"ch":3.59},{"t":"2025-09-12","o":17.54,"h":18.71,"l":17.254,"c":18.68,"a":18.68,"v":32935902,"ch":8.73},{"t":"2025-09-11","o":17.045,"h":17.88,"l":16.64,"c":17.18,"a":17.18,"v":29445783,"ch":1.18},{"t":"2025-09-10","o":15.66,"h":17.02,"l":15.422,"c":16.98,"a":16.98,"v":48395770,"ch":11.71},{"t":"2025-09-09","o":14.77,"h":15.24,"l":13.915,"c":15.2,"a":15.2,"v":31108235,"ch":9.27},{"t":"2025-09-08","o":13.85,"h":13.99,"l":13.16,"c":13.91,"a":13.91,"v":19486966,"ch":0.14},{"t":"2025-09-05","o":14.69,"h":14.824,"l":13.674,"c":13.89,"a":13.89,"v":16356731,"ch":-3.07},{"t":"2025-09-04","o":14.23,"h":14.58,"l":14.055,"c":14.33,"a":14.33,"v":15779865,"ch":-0.35},{"t":"2025-09-03","o":15.39,"h":15.47,"l":14.36,"c":14.38,"a":14.38,"v":19046060,"ch":-5.77},{"t":"2025-09-02","o":15.13,"h":15.73,"l":14.46,"c":15.26,"a":15.26,"v":19250984,"ch":-4.51},{"t":"2025-08-29","o":16.91,"h":17.29,"l":15.575,"c":15.98,"a":15.98,"v":28060922,"ch":-3.73},{"t":"2025-08-28","o":17,"h":17.6,"l":16.46,"c":16.6,"a":16.6,"v":31189375,"ch":-0.6},{"t":"2025-08-27","o":16.42,"h":16.77,"l":15.92,"c":16.7,"a":16.7,"v":25165246,"ch":1.4},{"t":"2025-08-26","o":15.92,"h":16.53,"l":15.84,"c":16.47,"a":16.47,"v":28225707,"ch":3.26},{"t":"2025-08-25","o":16.01,"h":16.4,"l":15.57,"c":15.95,"a":15.95,"v":23663624,"ch":-0.62},{"t":"2025-08-22","o":15.53,"h":16.78,"l":15.33,"c":16.05,"a":16.05,"v":27002147,"ch":1.78},{"t":"2025-08-21","o":15.6,"h":16.246,"l":15.235,"c":15.77,"a":15.77,"v":20703102,"ch":0.32},{"t":"2025-08-20","o":15.09,"h":15.795,"l":14.03,"c":15.72,"a":15.72,"v":32019615,"ch":2.48},{"t":"2025-08-19","o":16.16,"h":16.4,"l":14.98,"c":15.34,"a":15.34,"v":29217961,"ch":-6.12},{"t":"2025-08-18","o":14.875,"h":16.92,"l":14.66,"c":16.34,"a":16.34,"v":70625858,"ch":15.97},{"t":"2025-08-15","o":14.548,"h":14.56,"l":13.53,"c":14.09,"a":14.09,"v":17802035,"ch":-3.16},{"t":"2025-08-14","o":14.625,"h":15.001,"l":13.98,"c":14.55,"a":14.55,"v":20751272,"ch":-1.69},{"t":"2025-08-13","o":15.24,"h":15.85,"l":14.23,"c":14.8,"a":14.8,"v":24686724,"ch":-1.14},{"t":"2025-08-12","o":14.011,"h":15.13,"l":13.83,"c":14.97,"a":14.97,"v":25595932,"ch":6.7},{"t":"2025-08-11","o":14.265,"h":14.58,"l":13.9,"c":14.03,"a":14.03,"v":19107236,"ch":-1.2},{"t":"2025-08-08","o":14.19,"h":14.49,"l":13.61,"c":14.2,"a":14.2,"v":19089181,"ch":-0.28},{"t":"2025-08-07","o":14.98,"h":15.36,"l":13.65,"c":14.24,"a":14.24,"v":28969248,"ch":-3.72},{"t":"2025-08-06","o":14.825,"h":15.2,"l":14.1,"c":14.79,"a":14.79,"v":32663556.999999996,"ch":-0.67},{"t":"2025-08-05","o":13.8,"h":14.9,"l":13.55,"c":14.89,"a":14.89,"v":43452655,"ch":6.74},{"t":"2025-08-04","o":12.83,"h":13.95,"l":12.35,"c":13.95,"a":13.95,"v":41274675,"ch":11.42},{"t":"2025-08-01","o":12.47,"h":13.07,"l":11.4,"c":12.52,"a":12.52,"v":50626514,"ch":-4.72},{"t":"2025-07-31","o":12.57,"h":14.06,"l":12.2,"c":13.14,"a":13.14,"v":138168411,"ch":31.01},{"t":"2025-07-30","o":10.05,"h":10.4,"l":9.79,"c":10.03,"a":10.03,"v":28882089,"ch":-0.89},{"t":"2025-07-29","o":10.325,"h":10.35,"l":9.8,"c":10.12,"a":10.12,"v":22822320,"ch":-4.35},{"t":"2025-07-28","o":10.98,"h":11.01,"l":10.33,"c":10.58,"a":10.58,"v":20512822,"ch":-1.58},{"t":"2025-07-25","o":11.4,"h":11.51,"l":10.735,"c":10.75,"a":10.75,"v":17605553,"ch":-4.02},{"t":"2025-07-24","o":11.04,"h":11.45,"l":10.8,"c":11.2,"a":11.2,"v":19833784,"ch":2.47},{"t":"2025-07-23","o":11.09,"h":11.23,"l":10.55,"c":10.93,"a":10.93,"v":17567096,"ch":-0.18},{"t":"2025-07-22","o":11.121,"h":11.13,"l":10.35,"c":10.95,"a":10.95,"v":22585448,"ch":-1.26},{"t":"2025-07-21","o":12.185,"h":12.21,"l":11,"c":11.09,"a":11.09,"v":42467600,"ch":-7.04},{"t":"2025-07-18","o":11.47,"h":12.15,"l":11.2,"c":11.93,"a":11.93,"v":55754865,"ch":9.35},{"t":"2025-07-17","o":10.18,"h":11.24,"l":10.08,"c":10.91,"a":10.91,"v":54710461,"ch":8.45},{"t":"2025-07-16","o":10.07,"h":10.419,"l":9.75,"c":10.06,"a":10.06,"v":28956344,"ch":0.9},{"t":"2025-07-15","o":9.705,"h":10.25,"l":9.603,"c":9.97,"a":9.97,"v":36556688,"ch":4.73},{"t":"2025-07-14","o":9.28,"h":9.69,"l":9.235,"c":9.52,"a":9.52,"v":22574129,"ch":3.7},{"t":"2025-07-11","o":9.33,"h":9.39,"l":9.02,"c":9.18,"a":9.18,"v":17617397,"ch":-1.61},{"t":"2025-07-10","o":9.49,"h":9.636,"l":9.28,"c":9.33,"a":9.33,"v":18123678,"ch":-1.89},{"t":"2025-07-09","o":9.35,"h":9.58,"l":9.13,"c":9.51,"a":9.51,"v":24474649,"ch":3.15},{"t":"2025-07-08","o":9.84,"h":9.85,"l":9.2,"c":9.22,"a":9.22,"v":26939109,"ch":-4.55},{"t":"2025-07-07","o":10.16,"h":10.17,"l":9.35,"c":9.66,"a":9.66,"v":31299647,"ch":-7.56},{"t":"2025-07-03","o":10.6,"h":10.67,"l":10.26,"c":10.45,"a":10.45,"v":17883734,"ch":-1.04},{"t":"2025-07-02","o":9.84,"h":10.62,"l":9.77,"c":10.56,"a":10.56,"v":45738656,"ch":8.2},{"t":"2025-07-01","o":10,"h":10.37,"l":9.71,"c":9.76,"a":9.76,"v":29309562,"ch":-3.08},{"t":"2025-06-30","o":10.56,"h":10.76,"l":10.05,"c":10.07,"a":10.07,"v":32007931.999999996,"ch":-2.99},{"t":"2025-06-27","o":10.91,"h":10.96,"l":10.162,"c":10.38,"a":10.38,"v":50665367,"ch":-1.7},{"t":"2025-06-26","o":9.89,"h":10.685,"l":9.69,"c":10.56,"a":10.56,"v":50733638,"ch":7.54},{"t":"2025-06-25","o":10.56,"h":10.75,"l":9.7,"c":9.82,"a":9.82,"v":34364894,"ch":-4.84},{"t":"2025-06-24","o":10.15,"h":10.528,"l":9.9,"c":10.32,"a":10.32,"v":32706530,"ch":4.56},{"t":"2025-06-23","o":10.035,"h":10.27,"l":9.41,"c":9.87,"a":9.87,"v":38424579,"ch":-4.45},{"t":"2025-06-20","o":10.72,"h":10.87,"l":10.13,"c":10.33,"a":10.33,"v":37573542,"ch":-2.64},{"t":"2025-06-18","o":10.96,"h":11.02,"l":10.58,"c":10.61,"a":10.61,"v":29145428,"ch":-3.46},{"t":"2025-06-17","o":11.3,"h":11.78,"l":10.95,"c":10.99,"a":10.99,"v":30211794,"ch":-4.85},{"t":"2025-06-16","o":11.419,"h":11.73,"l":10.89,"c":11.55,"a":11.55,"v":40956558,"ch":3.31},{"t":"2025-06-13","o":12.025,"h":12.53,"l":11.09,"c":11.18,"a":11.18,"v":62480585,"ch":-10.63},{"t":"2025-06-12","o":11.92,"h":13.09,"l":11.75,"c":12.51,"a":12.51,"v":74875444,"ch":3.82},{"t":"2025-06-11","o":12.33,"h":12.47,"l":11.75,"c":12.05,"a":12.05,"v":44883061,"ch":-3.45},{"t":"2025-06-10","o":13.03,"h":13.28,"l":12.18,"c":12.48,"a":12.48,"v":62090144,"ch":-4.15},{"t":"2025-06-09","o":14.52,"h":14.58,"l":12.94,"c":13.02,"a":13.02,"v":97468186,"ch":-6.06},{"t":"2025-06-06","o":13.12,"h":15.42,"l":13.06,"c":13.86,"a":13.86,"v":182081512,"ch":8.54},{"t":"2025-06-05","o":13.97,"h":14.49,"l":12.48,"c":12.77,"a":12.77,"v":195827615,"ch":-3.62},{"t":"2025-06-04","o":10.475,"h":13.47,"l":10.46,"c":13.25,"a":13.25,"v":219053333,"ch":29.27},{"t":"2025-06-03","o":10.705,"h":10.71,"l":9.6,"c":10.25,"a":10.25,"v":151267857,"ch":1.08},{"t":"2025-06-02","o":8.27,"h":10.54,"l":8.03,"c":10.14,"a":10.14,"v":239746469,"ch":48.46},{"t":"2025-05-30","o":6.86,"h":7,"l":6.675,"c":6.83,"a":6.83,"v":23461504,"ch":-2.98},{"t":"2025-05-29","o":7.45,"h":7.52,"l":7.01,"c":7.04,"a":7.04,"v":25248664,"ch":-3.16},{"t":"2025-05-28","o":7.59,"h":7.62,"l":7.15,"c":7.27,"a":7.27,"v":25294500,"ch":-4.22},{"t":"2025-05-27","o":7.64,"h":7.71,"l":7.24,"c":7.59,"a":7.59,"v":30788204,"ch":3.12},{"t":"2025-05-23","o":7.29,"h":7.52,"l":7.085,"c":7.36,"a":7.36,"v":24616564,"ch":-1.6},{"t":"2025-05-22","o":7.1,"h":7.7,"l":6.97,"c":7.48,"a":7.48,"v":55900870,"ch":10.32},{"t":"2025-05-21","o":6.64,"h":7.33,"l":6.53,"c":6.78,"a":6.78,"v":45438010,"ch":0.74},{"t":"2025-05-20","o":6.85,"h":6.9,"l":6.43,"c":6.73,"a":6.73,"v":36593354,"ch":-1.32},{"t":"2025-05-19","o":6.45,"h":6.85,"l":6.33,"c":6.82,"a":6.82,"v":51558225,"ch":-0.15},{"t":"2025-05-16","o":5.76,"h":6.99,"l":5.75,"c":6.83,"a":6.83,"v":74883576,"ch":22.18},{"t":"2025-05-15","o":5.92,"h":5.93,"l":5.512,"c":5.59,"a":5.59,"v":30345214,"ch":-6.52},{"t":"2025-05-14","o":5.77,"h":6.28,"l":5.76,"c":5.98,"a":5.98,"v":51545886,"ch":6.6},{"t":"2025-05-13","o":5.44,"h":5.7,"l":5.24,"c":5.61,"a":5.61,"v":39695498,"ch":5.65},{"t":"2025-05-12","o":5.6,"h":5.73,"l":5.255,"c":5.31,"a":5.31,"v":38860588,"ch":-1.48},{"t":"2025-05-09","o":5.495,"h":5.67,"l":5.13,"c":5.39,"a":5.39,"v":24933762,"ch":-2},{"t":"2025-05-08","o":5.39,"h":5.635,"l":5.26,"c":5.5,"a":5.5,"v":28997882,"ch":4.76},{"t":"2025-05-07","o":5.18,"h":5.33,"l":5.09,"c":5.25,"a":5.25,"v":25232243,"ch":0.77},{"t":"2025-05-06","o":5.08,"h":5.24,"l":4.99,"c":5.21,"a":5.21,"v":24546171,"ch":0.77},{"t":"2025-05-05","o":5.175,"h":5.32,"l":4.93,"c":5.17,"a":5.17,"v":32506157,"ch":-2.45},{"t":"2025-05-02","o":5.255,"h":5.42,"l":5.071,"c":5.3,"a":5.3,"v":33147160.999999996,"ch":1.73},{"t":"2025-05-01","o":4.68,"h":5.29,"l":4.62,"c":5.21,"a":5.21,"v":46067049,"ch":14.76},{"t":"2025-04-30","o":4.375,"h":4.57,"l":4.2,"c":4.54,"a":4.54,"v":36021731,"ch":1.34},{"t":"2025-04-29","o":4.69,"h":4.73,"l":4.45,"c":4.48,"a":4.48,"v":26337532,"ch":-4.88},{"t":"2025-04-28","o":4.765,"h":4.94,"l":4.43,"c":4.71,"a":4.71,"v":29869761,"ch":0.21},{"t":"2025-04-25","o":4.565,"h":4.73,"l":4.41,"c":4.7,"a":4.7,"v":39549212,"ch":3.52},{"t":"2025-04-24","o":4.1,"h":4.63,"l":4.065,"c":4.54,"a":4.54,"v":37873021,"ch":11.27},{"t":"2025-04-23","o":4.25,"h":4.345,"l":4.04,"c":4.08,"a":4.08,"v":30604473,"ch":1.24},{"t":"2025-04-22","o":4.04,"h":4.27,"l":3.95,"c":4.03,"a":4.03,"v":33176836,"ch":2.03},{"t":"2025-04-21","o":3.885,"h":4.255,"l":3.81,"c":3.95,"a":3.95,"v":38714052,"ch":0},{"t":"2025-04-17","o":3.99,"h":4.18,"l":3.77,"c":3.95,"a":3.95,"v":36383060,"ch":-3.19},{"t":"2025-04-16","o":3.38,"h":4.09,"l":3.31,"c":4.08,"a":4.08,"v":56231129,"ch":18.6},{"t":"2025-04-15","o":4.6,"h":4.72,"l":3.36,"c":3.44,"a":3.44,"v":128377857,"ch":-35.94},{"t":"2025-04-14","o":5.62,"h":5.675,"l":5.25,"c":5.37,"a":5.37,"v":28497490,"ch":1.51},{"t":"2025-04-11","o":5.15,"h":5.385,"l":5.05,"c":5.29,"a":5.29,"v":18646885,"ch":3.12},{"t":"2025-04-10","o":5.299,"h":5.395,"l":5.01,"c":5.13,"a":5.13,"v":20654359,"ch":-7.07},{"t":"2025-04-09","o":5.05,"h":5.68,"l":4.58,"c":5.52,"a":5.52,"v":38326318,"ch":8.66},{"t":"2025-04-08","o":5.74,"h":5.76,"l":4.89,"c":5.08,"a":5.08,"v":20047809,"ch":-3.42},{"t":"2025-04-07","o":4.4,"h":5.53,"l":4.32,"c":5.26,"a":5.26,"v":31087845,"ch":6.91},{"t":"2025-04-04","o":5.435,"h":5.525,"l":4.58,"c":4.92,"a":4.92,"v":33316119.999999996,"ch":-13.07},{"t":"2025-04-03","o":5.6,"h":5.94,"l":5.59,"c":5.66,"a":5.66,"v":16667432.999999998,"ch":-9.29},{"t":"2025-04-02","o":5.86,"h":6.47,"l":5.86,"c":6.24,"a":6.24,"v":27540751,"ch":2.46},{"t":"2025-04-01","o":5.62,"h":6.15,"l":5.42,"c":6.09,"a":6.09,"v":27913377,"ch":8.36},{"t":"2025-03-31","o":5.335,"h":5.65,"l":5.28,"c":5.62,"a":5.62,"v":15771058,"ch":-1.75},{"t":"2025-03-28","o":6,"h":6.07,"l":5.48,"c":5.72,"a":5.72,"v":25542929,"ch":-6.23},{"t":"2025-03-27","o":6.38,"h":6.446,"l":6.061,"c":6.1,"a":6.1,"v":26381908,"ch":-6.58},{"t":"2025-03-26","o":7.37,"h":7.375,"l":6.49,"c":6.53,"a":6.53,"v":32244760.999999996,"ch":-12.23},{"t":"2025-03-25","o":8.04,"h":8.07,"l":7.4,"c":7.44,"a":7.44,"v":23736510,"ch":-6.88},{"t":"2025-03-24","o":7.3,"h":8.04,"l":7.3,"c":7.99,"a":7.99,"v":22759181,"ch":13.01},{"t":"2025-03-21","o":7.12,"h":7.29,"l":6.99,"c":7.07,"a":7.07,"v":18816701,"ch":-3.02},{"t":"2025-03-20","o":7.145,"h":7.53,"l":7.12,"c":7.29,"a":7.29,"v":17272279,"ch":0.41},{"t":"2025-03-19","o":7.05,"h":7.38,"l":6.95,"c":7.26,"a":7.26,"v":19771748,"ch":3.57},{"t":"2025-03-18","o":7.14,"h":7.33,"l":6.98,"c":7.01,"a":7.01,"v":17959458,"ch":-4.5},{"t":"2025-03-17","o":7.045,"h":7.45,"l":6.975,"c":7.34,"a":7.34,"v":14952735,"ch":4.86},{"t":"2025-03-14","o":6.48,"h":7.05,"l":6.475,"c":7,"a":7,"v":18969299,"ch":11.46},{"t":"2025-03-13","o":6.61,"h":6.65,"l":6.16,"c":6.28,"a":6.28,"v":13693791,"ch":-5.14},{"t":"2025-03-12","o":6.73,"h":6.82,"l":6.17,"c":6.62,"a":6.62,"v":19896675,"ch":3.84},{"t":"2025-03-11","o":6.31,"h":6.47,"l":6.01,"c":6.375,"a":6.375,"v":16365813,"ch":2.16},{"t":"2025-03-10","o":6.92,"h":7.01,"l":5.97,"c":6.24,"a":6.24,"v":24308217,"ch":-14.05},{"t":"2025-03-07","o":6.92,"h":7.37,"l":6.7,"c":7.26,"a":7.26,"v":22192414,"ch":3.71},{"t":"2025-03-06","o":7.29,"h":7.55,"l":6.954,"c":7,"a":7,"v":23672865,"ch":-8.97},{"t":"2025-03-05","o":7,"h":7.73,"l":6.8,"c":7.69,"a":7.69,"v":24616387,"ch":11.13},{"t":"2025-03-04","o":6.56,"h":7.285,"l":6.3,"c":6.92,"a":6.92,"v":27903555,"ch":0.58},{"t":"2025-03-03","o":8.275,"h":8.41,"l":6.81,"c":6.88,"a":6.88,"v":37464338,"ch":-14},{"t":"2025-02-28","o":7.56,"h":8.07,"l":7.43,"c":8,"a":8,"v":45835396,"ch":2.17},{"t":"2025-02-27","o":8.59,"h":8.9,"l":7.8,"c":7.83,"a":7.83,"v":48731383,"ch":-3.39},{"t":"2025-02-26","o":8.04,"h":8.575,"l":7.85,"c":8.105,"a":8.105,"v":34206575,"ch":2.59},{"t":"2025-02-25","o":8.685,"h":8.685,"l":7.4,"c":7.9,"a":7.9,"v":58468484,"ch":-12.42},{"t":"2025-02-24","o":10.5,"h":10.5,"l":8.6,"c":9.02,"a":9.02,"v":45655570,"ch":-15.31},{"t":"2025-02-21","o":10.365,"h":12.48,"l":10.32,"c":10.65,"a":10.65,"v":64842491.99999999,"ch":4.62},{"t":"2025-02-20","o":10.258,"h":10.46,"l":9.56,"c":10.18,"a":10.18,"v":39671996,"ch":2.31},{"t":"2025-02-19","o":9.6,"h":10.43,"l":9.55,"c":9.95,"a":9.95,"v":27705503,"ch":3.32},{"t":"2025-02-18","o":9.37,"h":9.92,"l":9.32,"c":9.63,"a":9.63,"v":29356600,"ch":5.71},{"t":"2025-02-14","o":8.34,"h":9.28,"l":8.3,"c":9.11,"a":9.11,"v":43196690,"ch":15.17},{"t":"2025-02-13","o":7.66,"h":7.98,"l":7.4,"c":7.91,"a":7.91,"v":17935037,"ch":4.63},{"t":"2025-02-12","o":7.4,"h":7.76,"l":7.22,"c":7.56,"a":7.56,"v":17503214,"ch":-0.4},{"t":"2025-02-11","o":7.96,"h":8.209,"l":7.57,"c":7.59,"a":7.59,"v":20637527,"ch":-6.41},{"t":"2025-02-10","o":7.88,"h":8.45,"l":7.77,"c":8.11,"a":8.11,"v":19061852,"ch":4.11},{"t":"2025-02-07","o":7.91,"h":8.085,"l":7.6,"c":7.79,"a":7.79,"v":18269609,"ch":-1.14},{"t":"2025-02-06","o":8.18,"h":8.24,"l":7.73,"c":7.88,"a":7.88,"v":14191536,"ch":-2.72},{"t":"2025-02-05","o":7.75,"h":8.185,"l":7.695,"c":8.1,"a":8.1,"v":21159918,"ch":5.33},{"t":"2025-02-04","o":7.53,"h":7.76,"l":7.32,"c":7.69,"a":7.69,"v":25231994,"ch":4.63},{"t":"2025-02-03","o":6.55,"h":7.47,"l":6.51,"c":7.35,"a":7.35,"v":22691021,"ch":3.23},{"t":"2025-01-31","o":7.5,"h":7.88,"l":7.08,"c":7.12,"a":7.12,"v":23591440,"ch":-3.52},{"t":"2025-01-30","o":6.9,"h":7.425,"l":6.83,"c":7.38,"a":7.38,"v":23972750,"ch":10.31},{"t":"2025-01-29","o":6.51,"h":7.06,"l":6.38,"c":6.69,"a":6.69,"v":21104630,"ch":2.61},{"t":"2025-01-28","o":6.92,"h":7.02,"l":6.25,"c":6.52,"a":6.52,"v":32116267,"ch":0.69},{"t":"2025-01-27","o":8.22,"h":8.28,"l":6.12,"c":6.475,"a":6.475,"v":58316327,"ch":-27.73},{"t":"2025-01-24","o":9.36,"h":9.5,"l":8.88,"c":8.96,"a":8.96,"v":15065840,"ch":-3.34},{"t":"2025-01-23","o":9.36,"h":9.9,"l":9.24,"c":9.27,"a":9.27,"v":15534063,"ch":-3.84},{"t":"2025-01-22","o":9.38,"h":9.87,"l":9.15,"c":9.64,"a":9.64,"v":22555720,"ch":2.44},{"t":"2025-01-21","o":9.045,"h":9.53,"l":8.45,"c":9.41,"a":9.41,"v":22520968,"ch":5.73},{"t":"2025-01-17","o":9.27,"h":9.27,"l":8.58,"c":8.9,"a":8.9,"v":23151534,"ch":-0.89},{"t":"2025-01-16","o":8.285,"h":9.73,"l":8.26,"c":8.98,"a":8.98,"v":32713895,"ch":7.29},{"t":"2025-01-15","o":8.42,"h":8.69,"l":8.11,"c":8.37,"a":8.37,"v":35324813,"ch":-1.99},{"t":"2025-01-14","o":9.53,"h":9.715,"l":8.25,"c":8.54,"a":8.54,"v":69563284,"ch":9.98},{"t":"2025-01-13","o":7.96,"h":7.985,"l":7.46,"c":7.765,"a":7.765,"v":14743968,"ch":-6.33},{"t":"2025-01-10","o":8.58,"h":8.58,"l":8.01,"c":8.29,"a":8.29,"v":14213040,"ch":-4.77},{"t":"2025-01-08","o":9.16,"h":9.27,"l":8.32,"c":8.705,"a":8.705,"v":14192796,"ch":-7.59},{"t":"2025-01-07","o":9.94,"h":10.16,"l":9.213,"c":9.42,"a":9.42,"v":14618881,"ch":-3.78},{"t":"2025-01-06","o":9.42,"h":10.2,"l":9.33,"c":9.79,"a":9.79,"v":20750677,"ch":7.46},{"t":"2025-01-03","o":7.85,"h":9.13,"l":7.8,"c":9.11,"a":9.11,"v":18665393,"ch":16.79},{"t":"2025-01-02","o":7.85,"h":8.1,"l":7.57,"c":7.8,"a":7.8,"v":11162223,"ch":2.09},{"t":"2024-12-31","o":8.23,"h":8.23,"l":7.5,"c":7.64,"a":7.64,"v":10666130,"ch":-4.14},{"t":"2024-12-30","o":8.28,"h":8.28,"l":7.41,"c":7.97,"a":7.97,"v":16376062.000000002,"ch":-5.01},{"t":"2024-12-27","o":9.09,"h":9.1,"l":8.23,"c":8.39,"a":8.39,"v":12945332,"ch":-8.8},{"t":"2024-12-26","o":8.66,"h":9.35,"l":8.58,"c":9.2,"a":9.2,"v":12609385,"ch":4.9},{"t":"2024-12-24","o":8.08,"h":8.78,"l":7.96,"c":8.77,"a":8.77,"v":10155628,"ch":10.73},{"t":"2024-12-23","o":8.2,"h":8.38,"l":7.74,"c":7.92,"a":7.92,"v":12811265,"ch":-1.12},{"t":"2024-12-20","o":8.11,"h":8.35,"l":7.81,"c":8.01,"a":8.01,"v":33324893.000000004,"ch":-0.44},{"t":"2024-12-19","o":9.09,"h":9.12,"l":7.84,"c":8.045,"a":8.045,"v":19621204,"ch":-8.11},{"t":"2024-12-18","o":9.725,"h":10.18,"l":8.53,"c":8.755,"a":8.755,"v":18259557,"ch":-9.65},{"t":"2024-12-17","o":10.02,"h":10.16,"l":9.55,"c":9.69,"a":9.69,"v":11781815,"ch":-3.2},{"t":"2024-12-16","o":9.08,"h":10.27,"l":8.96,"c":10.01,"a":10.01,"v":24302757,"ch":12.47},{"t":"2024-12-13","o":9.02,"h":9.41,"l":8.82,"c":8.9,"a":8.9,"v":10821438,"ch":-1.49},{"t":"2024-12-12","o":9,"h":9.555,"l":8.86,"c":9.035,"a":9.035,"v":17287705,"ch":3.14},{"t":"2024-12-11","o":9.125,"h":9.16,"l":8.57,"c":8.76,"a":8.76,"v":12809656,"ch":-2.01},{"t":"2024-12-10","o":9.68,"h":9.77,"l":8.86,"c":8.94,"a":8.94,"v":15707052,"ch":-6.09},{"t":"2024-12-09","o":11.12,"h":11.15,"l":9.3,"c":9.52,"a":9.52,"v":22732442,"ch":-10.78},{"t":"2024-12-06","o":10.29,"h":11.25,"l":10.18,"c":10.67,"a":10.67,"v":25833205,"ch":6.27},{"t":"2024-12-05","o":9.83,"h":10.68,"l":9.73,"c":10.04,"a":10.04,"v":23743392,"ch":4.37},{"t":"2024-12-04","o":9.8,"h":10.44,"l":9.18,"c":9.62,"a":9.62,"v":23154091,"ch":0.52},{"t":"2024-12-03","o":9.52,"h":9.81,"l":9.365,"c":9.57,"a":9.57,"v":9367959,"ch":-0.52},{"t":"2024-12-02","o":10.19,"h":10.54,"l":9.61,"c":9.62,"a":9.62,"v":15415884,"ch":-4.75},{"t":"2024-11-29","o":9.91,"h":10.585,"l":9.779,"c":10.1,"a":10.1,"v":11660359,"ch":4.55},{"t":"2024-11-27","o":9.988,"h":10.185,"l":9.37,"c":9.66,"a":9.66,"v":10300956,"ch":-0.82},{"t":"2024-11-26","o":10.56,"h":10.68,"l":9.555,"c":9.74,"a":9.74,"v":16050854.999999998,"ch":-8.8},{"t":"2024-11-25","o":10.37,"h":10.94,"l":9.81,"c":10.68,"a":10.68,"v":29760701,"ch":8.43},{"t":"2024-11-22","o":9.13,"h":9.95,"l":9.03,"c":9.85,"a":9.85,"v":22341999,"ch":7.65},{"t":"2024-11-21","o":9.2,"h":9.615,"l":8.51,"c":9.15,"a":9.15,"v":21171753,"ch":4.45},{"t":"2024-11-20","o":9.37,"h":9.68,"l":8.7,"c":8.76,"a":8.76,"v":21967428,"ch":-4.37},{"t":"2024-11-19","o":7.9,"h":9.255,"l":7.77,"c":9.16,"a":9.16,"v":30503480,"ch":18.19},{"t":"2024-11-18","o":7.43,"h":8.445,"l":7.385,"c":7.75,"a":7.75,"v":25546051,"ch":7.19},{"t":"2024-11-15","o":7.01,"h":7.57,"l":6.9,"c":7.23,"a":7.23,"v":22470894,"ch":5.39},{"t":"2024-11-14","o":7.15,"h":7.24,"l":6.64,"c":6.86,"a":6.86,"v":10971445,"ch":-4.32},{"t":"2024-11-13","o":7.6,"h":7.85,"l":6.965,"c":7.17,"a":7.17,"v":10021081,"ch":-5.53},{"t":"2024-11-12","o":7.38,"h":7.72,"l":7.175,"c":7.59,"a":7.59,"v":8415923,"ch":0.13},{"t":"2024-11-11","o":7.9,"h":8.22,"l":7.44,"c":7.58,"a":7.58,"v":12304064,"ch":0.26},{"t":"2024-11-08","o":7.81,"h":7.98,"l":7.37,"c":7.56,"a":7.56,"v":8627102,"ch":-2.95},{"t":"2024-11-07","o":7.09,"h":7.88,"l":7.06,"c":7.79,"a":7.79,"v":13880898,"ch":10.18},{"t":"2024-11-06","o":6.9,"h":7.26,"l":6.56,"c":7.07,"a":7.07,"v":14752364,"ch":10.99},{"t":"2024-11-05","o":6.07,"h":6.46,"l":5.96,"c":6.37,"a":6.37,"v":9794353,"ch":6.7},{"t":"2024-11-04","o":6.44,"h":6.47,"l":5.935,"c":5.97,"a":5.97,"v":12794979,"ch":-7.59},{"t":"2024-11-01","o":6.82,"h":7.245,"l":6.24,"c":6.46,"a":6.46,"v":21629268,"ch":-4.44},{"t":"2024-10-31","o":6.85,"h":7.36,"l":6.7,"c":6.76,"a":6.76,"v":44462110,"ch":-8.15},{"t":"2024-10-30","o":7.77,"h":7.91,"l":7.35,"c":7.36,"a":7.36,"v":7043215,"ch":-6.48},{"t":"2024-10-29","o":8.29,"h":8.38,"l":7.8,"c":7.87,"a":7.87,"v":7363024,"ch":-4.84},{"t":"2024-10-28","o":8.2,"h":8.64,"l":8.13,"c":8.27,"a":8.27,"v":8635169,"ch":2.86},{"t":"2024-10-25","o":8.26,"h":8.49,"l":7.98,"c":8.04,"a":8.04,"v":8779518,"ch":-2.31},{"t":"2024-10-24","o":8.76,"h":8.97,"l":8.04,"c":8.23,"a":8.23,"v":9244730,"ch":-4.41},{"t":"2024-10-23","o":8.97,"h":9.15,"l":8.25,"c":8.61,"a":8.61,"v":9918380,"ch":-5.7},{"t":"2024-10-22","o":8.67,"h":9.48,"l":8.65,"c":9.13,"a":9.13,"v":15064718,"ch":4.82},{"t":"2024-10-21","o":8.14,"h":8.87,"l":7.68,"c":8.71,"a":8.71,"v":15501957,"ch":6.48},{"t":"2024-10-18","o":7.94,"h":8.55,"l":7.55,"c":8.18,"a":8.18,"v":15260719,"ch":2.89},{"t":"2024-10-17","o":8.17,"h":8.17,"l":7.83,"c":7.95,"a":7.95,"v":12985820,"ch":-1.24},{"t":"2024-10-16","o":7.52,"h":8.28,"l":7.43,"c":8.05,"a":8.05,"v":15560880,"ch":10.27},{"t":"2024-10-15","o":7.61,"h":7.8,"l":7.08,"c":7.3,"a":7.3,"v":7918743,"ch":-3.31},{"t":"2024-10-14","o":7.4,"h":7.76,"l":7.15,"c":7.55,"a":7.55,"v":11040120,"ch":3.71},{"t":"2024-10-11","o":6.91,"h":7.29,"l":6.902,"c":7.28,"a":7.28,"v":9087748,"ch":5.66},{"t":"2024-10-10","o":7.49,"h":8.09,"l":6.66,"c":6.89,"a":6.89,"v":24416404,"ch":-6.89},{"t":"2024-10-09","o":7.86,"h":7.91,"l":7.31,"c":7.4,"a":7.4,"v":13323179,"ch":-5.73},{"t":"2024-10-08","o":7.05,"h":7.99,"l":6.9,"c":7.85,"a":7.85,"v":10339455,"ch":10.56},{"t":"2024-10-07","o":7.35,"h":7.5,"l":7.005,"c":7.1,"a":7.1,"v":7893694,"ch":-4.7},{"t":"2024-10-04","o":8.05,"h":8.26,"l":7.35,"c":7.45,"a":7.45,"v":13889307,"ch":-7.34},{"t":"2024-10-03","o":8.1,"h":8.65,"l":7.88,"c":8.04,"a":8.04,"v":10249737,"ch":-1.83},{"t":"2024-10-02","o":7.95,"h":8.49,"l":7.68,"c":8.19,"a":8.19,"v":8401552,"ch":1.36},{"t":"2024-10-01","o":8.22,"h":8.54,"l":7.66,"c":8.08,"a":8.08,"v":12116184,"ch":-2.06},{"t":"2024-09-30","o":7.72,"h":8.59,"l":7.3,"c":8.25,"a":8.25,"v":13239136,"ch":0.73},{"t":"2024-09-27","o":8.26,"h":8.785,"l":8.08,"c":8.19,"a":8.19,"v":12868955,"ch":-0.73},{"t":"2024-09-26","o":7.94,"h":8.52,"l":7.75,"c":8.25,"a":8.25,"v":15998253,"ch":7.56},{"t":"2024-09-25","o":7.04,"h":8.15,"l":7.031,"c":7.67,"a":7.67,"v":19647766,"ch":8.33},{"t":"2024-09-24","o":6.72,"h":7.2,"l":6.47,"c":7.08,"a":7.08,"v":15410196,"ch":5.67},{"t":"2024-09-23","o":6.13,"h":6.87,"l":6.025,"c":6.7,"a":6.7,"v":15381466,"ch":11.3},{"t":"2024-09-20","o":5.56,"h":6.09,"l":5.51,"c":6.02,"a":6.02,"v":17700791,"ch":8.27},{"t":"2024-09-19","o":6.4,"h":6.55,"l":5.53,"c":5.56,"a":5.56,"v":16552636,"ch":-8.4},{"t":"2024-09-18","o":5.78,"h":6.7,"l":5.745,"c":6.07,"a":6.07,"v":16947916,"ch":4.48},{"t":"2024-09-17","o":6.03,"h":6.3,"l":5.76,"c":5.81,"a":5.81,"v":10462277,"ch":-1.36},{"t":"2024-09-16","o":5.9,"h":6.067,"l":5.73,"c":5.89,"a":5.89,"v":5737862,"ch":-3.28},{"t":"2024-09-13","o":6.14,"h":6.5,"l":5.85,"c":6.09,"a":6.09,"v":13880160,"ch":1.16},{"t":"2024-09-12","o":5.65,"h":6.065,"l":5.65,"c":6.02,"a":6.02,"v":9586267,"ch":2.56},{"t":"2024-09-11","o":6.36,"h":6.53,"l":5.74,"c":5.87,"a":5.87,"v":14139798,"ch":-8.85},{"t":"2024-09-10","o":6.1,"h":6.45,"l":5.8,"c":6.44,"a":6.44,"v":20660286,"ch":-2.13},{"t":"2024-09-09","o":4.715,"h":6.6,"l":4.6,"c":6.58,"a":6.58,"v":53030969,"ch":44.62},{"t":"2024-09-06","o":5.3,"h":5.57,"l":4.33,"c":4.55,"a":4.55,"v":27902200,"ch":-15.27},{"t":"2024-09-05","o":4.99,"h":5.71,"l":4.25,"c":5.37,"a":5.37,"v":149889910,"ch":65.74},{"t":"2024-09-04","o":3.11,"h":3.33,"l":3.01,"c":3.24,"a":3.24,"v":5094908,"ch":2.86},{"t":"2024-09-03","o":3.57,"h":3.82,"l":3.14,"c":3.15,"a":3.15,"v":6437864,"ch":-13.7},{"t":"2024-08-30","o":3.88,"h":3.88,"l":3.34,"c":3.65,"a":3.65,"v":12775276,"ch":-4.45},{"t":"2024-08-29","o":4.29,"h":4.97,"l":3.715,"c":3.82,"a":3.82,"v":9606546,"ch":-13.38},{"t":"2024-08-28","o":4.76,"h":4.78,"l":4.25,"c":4.41,"a":4.41,"v":6291613,"ch":-6.77},{"t":"2024-08-27","o":4.79,"h":4.82,"l":4.5,"c":4.73,"a":4.73,"v":3801230,"ch":-3.86},{"t":"2024-08-26","o":4.6,"h":4.929,"l":4.56,"c":4.92,"a":4.92,"v":3890541,"ch":8.13},{"t":"2024-08-23","o":4.12,"h":4.64,"l":4.08,"c":4.55,"a":4.55,"v":5238169,"ch":11.25},{"t":"2024-08-22","o":4.23,"h":4.25,"l":4.04,"c":4.09,"a":4.09,"v":2340353,"ch":-2.39},{"t":"2024-08-21","o":4.1,"h":4.19,"l":3.98,"c":4.19,"a":4.19,"v":4415826,"ch":3.97},{"t":"2024-08-20","o":4.14,"h":4.25,"l":3.985,"c":4.03,"a":4.03,"v":1990466,"ch":-1.95},{"t":"2024-08-19","o":3.99,"h":4.11,"l":3.83,"c":4.11,"a":4.11,"v":2675553,"ch":2.49},{"t":"2024-08-16","o":3.95,"h":4.09,"l":3.84,"c":4.01,"a":4.01,"v":4056460.0000000005,"ch":0.25},{"t":"2024-08-15","o":3.95,"h":4.2,"l":3.88,"c":4,"a":4,"v":4357368,"ch":4.17},{"t":"2024-08-14","o":3.93,"h":4.05,"l":3.735,"c":3.84,"a":3.84,"v":2107888,"ch":-2.78},{"t":"2024-08-13","o":4,"h":4.075,"l":3.89,"c":3.95,"a":3.95,"v":2255145,"ch":-0.75},{"t":"2024-08-12","o":3.87,"h":4.11,"l":3.83,"c":3.98,"a":3.98,"v":3519554,"ch":2.05},{"t":"2024-08-09","o":4.18,"h":4.19,"l":3.87,"c":3.9,"a":3.9,"v":6672907,"ch":-5.8},{"t":"2024-08-08","o":3.9,"h":4.165,"l":3.9,"c":4.14,"a":4.14,"v":3751788,"ch":6.15},{"t":"2024-08-07","o":4.28,"h":4.32,"l":3.88,"c":3.9,"a":3.9,"v":3044804,"ch":-7.36},{"t":"2024-08-06","o":4.01,"h":4.28,"l":3.9,"c":4.21,"a":4.21,"v":3086780,"ch":6.05},{"t":"2024-08-05","o":3.78,"h":4.04,"l":3.6,"c":3.97,"a":3.97,"v":4716019,"ch":-6.37},{"t":"2024-08-02","o":4.24,"h":4.36,"l":4.07,"c":4.24,"a":4.24,"v":3451732,"ch":-5.57},{"t":"2024-08-01","o":4.86,"h":4.94,"l":4.28,"c":4.49,"a":4.49,"v":4492582,"ch":-7.61},{"t":"2024-07-31","o":4.13,"h":4.95,"l":4.13,"c":4.86,"a":4.86,"v":7750191,"ch":22.11},{"t":"2024-07-30","o":4.25,"h":4.345,"l":3.93,"c":3.98,"a":3.98,"v":4895412,"ch":-6.57},{"t":"2024-07-29","o":4.5,"h":4.67,"l":4.23,"c":4.26,"a":4.26,"v":3729208,"ch":-4.05},{"t":"2024-07-26","o":4.54,"h":4.84,"l":4.43,"c":4.44,"a":4.44,"v":4664088,"ch":-0.11},{"t":"2024-07-25","o":4.51,"h":4.635,"l":4.26,"c":4.445,"a":4.445,"v":4955356,"ch":-2.74},{"t":"2024-07-24","o":5.01,"h":5.18,"l":4.541,"c":4.57,"a":4.57,"v":5869036,"ch":-9.5},{"t":"2024-07-23","o":5.28,"h":5.38,"l":5.01,"c":5.05,"a":5.05,"v":4496330,"ch":-4.9},{"t":"2024-07-22","o":5.76,"h":5.84,"l":5.13,"c":5.31,"a":5.31,"v":5163584,"ch":-7.17},{"t":"2024-07-19","o":5.68,"h":5.8,"l":5.45,"c":5.72,"a":5.72,"v":3817877,"ch":0.7},{"t":"2024-07-18","o":6.33,"h":6.38,"l":5.67,"c":5.68,"a":5.68,"v":5180748,"ch":-8.39},{"t":"2024-07-17","o":6.64,"h":6.82,"l":6.12,"c":6.2,"a":6.2,"v":4429906,"ch":-8.96},{"t":"2024-07-16","o":6.74,"h":6.88,"l":6.53,"c":6.81,"a":6.81,"v":4375585,"ch":0.74},{"t":"2024-07-15","o":6.44,"h":6.765,"l":6.1,"c":6.76,"a":6.76,"v":5636442,"ch":9.03},{"t":"2024-07-12","o":5.87,"h":6.63,"l":5.87,"c":6.2,"a":6.2,"v":6862175,"ch":5.44},{"t":"2024-07-11","o":6.04,"h":6.32,"l":5.66,"c":5.88,"a":5.88,"v":6873910,"ch":0.34},{"t":"2024-07-10","o":5.57,"h":6.255,"l":5.51,"c":5.86,"a":5.86,"v":9511570,"ch":7.13},{"t":"2024-07-09","o":6.34,"h":6.6,"l":5.085,"c":5.47,"a":5.47,"v":18802776,"ch":-23.39},{"t":"2024-07-08","o":7.06,"h":7.2,"l":6.72,"c":7.14,"a":7.14,"v":3923387,"ch":2.88},{"t":"2024-07-05","o":6.46,"h":6.96,"l":6.34,"c":6.94,"a":6.94,"v":3197581,"ch":2.51},{"t":"2024-07-03","o":6.33,"h":6.885,"l":6.31,"c":6.77,"a":6.77,"v":3143671,"ch":6.78},{"t":"2024-07-02","o":6.45,"h":6.73,"l":6.28,"c":6.34,"a":6.34,"v":4763057,"ch":-2.46},{"t":"2024-07-01","o":5.95,"h":6.57,"l":5.95,"c":6.5,"a":6.5,"v":5628123,"ch":9.24},{"t":"2024-06-28","o":6.35,"h":6.5,"l":5.83,"c":5.95,"a":5.95,"v":8825732,"ch":-4.65},{"t":"2024-06-27","o":6.18,"h":6.387,"l":5.855,"c":6.24,"a":6.24,"v":6451644,"ch":3.48},{"t":"2024-06-26","o":6.48,"h":7.23,"l":5.91,"c":6.03,"a":6.03,"v":12245463,"ch":-4.74},{"t":"2024-06-25","o":6.1,"h":6.4,"l":5.87,"c":6.33,"a":6.33,"v":7544617,"ch":4.11},{"t":"2024-06-24","o":5.54,"h":6.54,"l":5.46,"c":6.08,"a":6.08,"v":9455583,"ch":10.14},{"t":"2024-06-21","o":5.83,"h":5.9,"l":5.19,"c":5.52,"a":5.52,"v":9405173,"ch":-8.61},{"t":"2024-06-20","o":5.21,"h":6.185,"l":5.19,"c":6.04,"a":6.04,"v":13490651,"ch":17.05},{"t":"2024-06-18","o":5.36,"h":5.52,"l":5.02,"c":5.16,"a":5.16,"v":9156764,"ch":-5.49},{"t":"2024-06-17","o":4.67,"h":5.5,"l":4.66,"c":5.46,"a":5.46,"v":12992817,"ch":17.42},{"t":"2024-06-14","o":4.4,"h":5.055,"l":4.37,"c":4.65,"a":4.65,"v":13925378,"ch":6.41},{"t":"2024-06-13","o":4.09,"h":4.4,"l":4.06,"c":4.37,"a":4.37,"v":4374053,"ch":5.81},{"t":"2024-06-12","o":4.25,"h":4.41,"l":4.06,"c":4.13,"a":4.13,"v":3287332,"ch":-0.24},{"t":"2024-06-11","o":4.04,"h":4.186,"l":3.945,"c":4.14,"a":4.14,"v":2539619,"ch":0.24},{"t":"2024-06-10","o":4.4,"h":4.675,"l":4.12,"c":4.13,"a":4.13,"v":6545652,"ch":-8.22},{"t":"2024-06-07","o":4.76,"h":4.98,"l":4.455,"c":4.5,"a":4.5,"v":3319427,"ch":-8.54},{"t":"2024-06-06","o":4.53,"h":4.995,"l":4.49,"c":4.92,"a":4.92,"v":5128245,"ch":5.35},{"t":"2024-06-05","o":4.22,"h":4.67,"l":4.192,"c":4.67,"a":4.67,"v":3056212,"ch":9.88},{"t":"2024-06-04","o":4.05,"h":4.4,"l":3.952,"c":4.25,"a":4.25,"v":4735510,"ch":7.32},{"t":"2024-06-03","o":4.2,"h":4.286,"l":3.835,"c":3.96,"a":3.96,"v":2967234,"ch":-6.38},{"t":"2024-05-31","o":4.29,"h":4.38,"l":4.11,"c":4.23,"a":4.23,"v":4067078.0000000005,"ch":0.95},{"t":"2024-05-30","o":4.3,"h":4.41,"l":4.11,"c":4.19,"a":4.19,"v":2280389,"ch":-3.23},{"t":"2024-05-29","o":4.54,"h":4.65,"l":4.23,"c":4.33,"a":4.33,"v":2904856,"ch":-6.28},{"t":"2024-05-28","o":4.65,"h":4.65,"l":4.375,"c":4.62,"a":4.62,"v":3785936,"ch":0.22},{"t":"2024-05-24","o":4.21,"h":4.67,"l":4.19,"c":4.61,"a":4.61,"v":3386350,"ch":8.47},{"t":"2024-05-23","o":4.4,"h":4.48,"l":4.19,"c":4.25,"a":4.25,"v":3042056,"ch":0.24},{"t":"2024-05-22","o":4.46,"h":4.52,"l":4.22,"c":4.24,"a":4.24,"v":1841780,"ch":-4.07},{"t":"2024-05-21","o":4.57,"h":4.665,"l":3.921,"c":4.42,"a":4.42,"v":3785446,"ch":-3.49},{"t":"2024-05-20","o":4.14,"h":4.7,"l":4.135,"c":4.58,"a":4.58,"v":5781346,"ch":10.63},{"t":"2024-05-17","o":3.73,"h":4.2,"l":3.685,"c":4.14,"a":4.14,"v":4688666,"ch":13.11},{"t":"2024-05-16","o":3.8,"h":3.935,"l":3.62,"c":3.66,"a":3.66,"v":2692896,"ch":-3.68},{"t":"2024-05-15","o":3.65,"h":3.82,"l":3.58,"c":3.8,"a":3.8,"v":4914220,"ch":6.15},{"t":"2024-05-14","o":3.57,"h":3.76,"l":3.42,"c":3.58,"a":3.58,"v":4472334,"ch":2.87},{"t":"2024-05-13","o":3.38,"h":3.69,"l":3.36,"c":3.48,"a":3.48,"v":3440446,"ch":5.14},{"t":"2024-05-10","o":3.4,"h":3.45,"l":3.22,"c":3.31,"a":3.31,"v":4134405,"ch":-0.9},{"t":"2024-05-09","o":3.31,"h":3.38,"l":3.26,"c":3.34,"a":3.34,"v":2314726,"ch":1.21},{"t":"2024-05-08","o":3.06,"h":3.32,"l":3.02,"c":3.3,"a":3.3,"v":3200287,"ch":6.45},{"t":"2024-05-07","o":3.2,"h":3.2,"l":2.99,"c":3.1,"a":3.1,"v":3658503,"ch":-5.49},{"t":"2024-05-06","o":3.05,"h":3.329,"l":3.042,"c":3.28,"a":3.28,"v":2399845,"ch":8.25},{"t":"2024-05-03","o":3,"h":3.11,"l":2.98,"c":3.03,"a":3.03,"v":1431093,"ch":2.36},{"t":"2024-05-02","o":3.04,"h":3.12,"l":2.92,"c":2.96,"a":2.96,"v":2101212,"ch":-1.33},{"t":"2024-05-01","o":2.65,"h":3.21,"l":2.631,"c":3,"a":3,"v":5947914,"ch":10.91},{"t":"2024-04-30","o":2.72,"h":2.75,"l":2.68,"c":2.705,"a":2.705,"v":1268366,"ch":-0.18},{"t":"2024-04-29","o":2.97,"h":3,"l":2.64,"c":2.71,"a":2.71,"v":3200457,"ch":-7.82},{"t":"2024-04-26","o":3,"h":3.098,"l":2.845,"c":2.94,"a":2.94,"v":3299750,"ch":-2},{"t":"2024-04-25","o":2.84,"h":3.02,"l":2.81,"c":3,"a":3,"v":2880912,"ch":0.67},{"t":"2024-04-24","o":2.96,"h":3.08,"l":2.885,"c":2.98,"a":2.98,"v":5824481,"ch":1.71},{"t":"2024-04-23","o":2.73,"h":2.94,"l":2.705,"c":2.93,"a":2.93,"v":4514806,"ch":8.12},{"t":"2024-04-22","o":2.52,"h":2.72,"l":2.47,"c":2.71,"a":2.71,"v":2704682,"ch":9.72},{"t":"2024-04-19","o":2.4,"h":2.52,"l":2.37,"c":2.47,"a":2.47,"v":3217987,"ch":3.35},{"t":"2024-04-18","o":2.4,"h":2.46,"l":2.36,"c":2.39,"a":2.39,"v":2690108,"ch":-0.42},{"t":"2024-04-17","o":2.48,"h":2.48,"l":2.39,"c":2.4,"a":2.4,"v":2458454,"ch":-2.04},{"t":"2024-04-16","o":2.51,"h":2.53,"l":2.39,"c":2.45,"a":2.45,"v":4752726,"ch":-2.58},{"t":"2024-04-15","o":2.7,"h":2.72,"l":2.49,"c":2.515,"a":2.515,"v":4951062,"ch":-7.2},{"t":"2024-04-12","o":3.25,"h":3.48,"l":2.65,"c":2.71,"a":2.71,"v":11133328,"ch":-11.73},{"t":"2024-04-11","o":3.02,"h":3.07,"l":2.83,"c":3.07,"a":3.07,"v":7801651,"ch":2.68},{"t":"2024-04-10","o":2.85,"h":3.07,"l":2.71,"c":2.99,"a":2.99,"v":4047477,"ch":4.91},{"t":"2024-04-09","o":3.1,"h":3.11,"l":2.79,"c":2.85,"a":2.85,"v":6485535,"ch":-8.8},{"t":"2024-04-08","o":3.1,"h":3.15,"l":2.95,"c":3.125,"a":3.125,"v":3934143,"ch":4.87},{"t":"2024-04-05","o":3.21,"h":3.22,"l":2.94,"c":2.98,"a":2.98,"v":4602838,"ch":-8.87},{"t":"2024-04-04","o":3.52,"h":3.58,"l":3.26,"c":3.27,"a":3.27,"v":2890465,"ch":-1.8},{"t":"2024-04-03","o":3.8,"h":3.81,"l":3.31,"c":3.33,"a":3.33,"v":5447673,"ch":-12.83},{"t":"2024-04-02","o":4.02,"h":4.02,"l":3.74,"c":3.82,"a":3.82,"v":4187048,"ch":-7.06},{"t":"2024-04-01","o":4.25,"h":4.32,"l":4.025,"c":4.11,"a":4.11,"v":3194225,"ch":-3.97},{"t":"2024-03-28","o":4.35,"h":4.535,"l":4.26,"c":4.28,"a":4.28,"v":2183996,"ch":-1.61},{"t":"2024-03-27","o":4.38,"h":4.43,"l":4.22,"c":4.35,"a":4.35,"v":1523165,"ch":0.46},{"t":"2024-03-26","o":4.43,"h":4.5,"l":4.32,"c":4.33,"a":4.33,"v":1612696,"ch":-1.81},{"t":"2024-03-25","o":4.29,"h":4.581,"l":4.29,"c":4.41,"a":4.41,"v":2042373,"ch":4.01},{"t":"2024-03-22","o":4.53,"h":4.58,"l":4.24,"c":4.24,"a":4.24,"v":2021596.9999999998,"ch":-6.81},{"t":"2024-03-21","o":4.78,"h":4.975,"l":4.525,"c":4.55,"a":4.55,"v":2952909,"ch":-2.15},{"t":"2024-03-20","o":4.3,"h":4.735,"l":4.19,"c":4.65,"a":4.65,"v":3319326,"ch":8.64},{"t":"2024-03-19","o":4.26,"h":4.325,"l":4.075,"c":4.28,"a":4.28,"v":2479647,"ch":0.94},{"t":"2024-03-18","o":4.59,"h":4.59,"l":4.21,"c":4.24,"a":4.24,"v":3110451,"ch":-5.78},{"t":"2024-03-15","o":4.38,"h":4.63,"l":4.32,"c":4.5,"a":4.5,"v":6108457,"ch":6.38},{"t":"2024-03-14","o":4.63,"h":4.74,"l":4.205,"c":4.23,"a":4.23,"v":2682407,"ch":-8.24},{"t":"2024-03-13","o":4.36,"h":4.76,"l":4.33,"c":4.61,"a":4.61,"v":2321789,"ch":7.21},{"t":"2024-03-12","o":4.275,"h":4.32,"l":4.13,"c":4.3,"a":4.3,"v":1762657,"ch":2.38},{"t":"2024-03-11","o":4.44,"h":4.54,"l":4.2,"c":4.2,"a":4.2,"v":2322511,"ch":-8.5},{"t":"2024-03-08","o":4.25,"h":4.78,"l":4.25,"c":4.59,"a":4.59,"v":3784491,"ch":10.34},{"t":"2024-03-07","o":4.13,"h":4.31,"l":4.04,"c":4.16,"a":4.16,"v":1911209,"ch":1.71},{"t":"2024-03-06","o":4.13,"h":4.25,"l":3.98,"c":4.09,"a":4.09,"v":2042322,"ch":0},{"t":"2024-03-05","o":4.11,"h":4.19,"l":4.025,"c":4.09,"a":4.09,"v":2070026,"ch":-0.49},{"t":"2024-03-04","o":4.31,"h":4.44,"l":4.09,"c":4.11,"a":4.11,"v":2865429,"ch":-2.38},{"t":"2024-03-01","o":4.1,"h":4.21,"l":3.96,"c":4.21,"a":4.21,"v":2642085,"ch":1.45},{"t":"2024-02-29","o":4.46,"h":4.52,"l":4.065,"c":4.15,"a":4.15,"v":6744555,"ch":-5.47},{"t":"2024-02-28","o":4.36,"h":4.595,"l":4.27,"c":4.39,"a":4.39,"v":3894287,"ch":1.62},{"t":"2024-02-27","o":4.45,"h":4.5,"l":4.155,"c":4.32,"a":4.32,"v":2627113,"ch":0.47},{"t":"2024-02-26","o":4.1,"h":4.32,"l":4.07,"c":4.3,"a":4.3,"v":3513660,"ch":6.3},{"t":"2024-02-23","o":4.3,"h":4.4,"l":3.875,"c":4.045,"a":4.045,"v":4405962,"ch":-6.58},{"t":"2024-02-22","o":4.58,"h":4.6,"l":4.32,"c":4.33,"a":4.33,"v":4016558,"ch":-1.37},{"t":"2024-02-21","o":4.62,"h":4.7,"l":4.355,"c":4.39,"a":4.39,"v":3388473,"ch":-7.19},{"t":"2024-02-20","o":4.86,"h":4.94,"l":4.615,"c":4.73,"a":4.73,"v":2869247,"ch":-2.27},{"t":"2024-02-16","o":4.87,"h":5.06,"l":4.717,"c":4.84,"a":4.84,"v":2507132,"ch":-2.02},{"t":"2024-02-15","o":4.89,"h":5.02,"l":4.67,"c":4.94,"a":4.94,"v":2751108,"ch":4.66},{"t":"2024-02-14","o":4.59,"h":4.84,"l":4.46,"c":4.72,"a":4.72,"v":2676579,"ch":6.07},{"t":"2024-02-13","o":4.62,"h":4.719,"l":4.371,"c":4.45,"a":4.45,"v":3410866,"ch":-8.25},{"t":"2024-02-12","o":5.15,"h":5.404,"l":4.74,"c":4.85,"a":4.85,"v":5632282,"ch":-8.06},{"t":"2024-02-09","o":5.17,"h":5.29,"l":5.015,"c":5.275,"a":5.275,"v":3533420,"ch":5.08},{"t":"2024-02-08","o":4.74,"h":5.03,"l":4.635,"c":5.02,"a":5.02,"v":3161321,"ch":5.91},{"t":"2024-02-07","o":4.75,"h":4.789,"l":4.48,"c":4.74,"a":4.74,"v":2631008,"ch":1.28},{"t":"2024-02-06","o":4.34,"h":4.74,"l":4.28,"c":4.68,"a":4.68,"v":3524093,"ch":9.86},{"t":"2024-02-05","o":4.66,"h":4.68,"l":4.185,"c":4.26,"a":4.26,"v":3995498,"ch":-9.17},{"t":"2024-02-02","o":4.98,"h":5.04,"l":4.66,"c":4.69,"a":4.69,"v":3403659,"ch":-6.39},{"t":"2024-02-01","o":5.23,"h":5.33,"l":4.95,"c":5.01,"a":5.01,"v":2332653,"ch":-2.53},{"t":"2024-01-31","o":5.35,"h":5.535,"l":5.115,"c":5.14,"a":5.14,"v":2230333,"ch":-4.81},{"t":"2024-01-30","o":5.45,"h":5.578,"l":5.36,"c":5.4,"a":5.4,"v":1382582,"ch":-1.1},{"t":"2024-01-29","o":5.08,"h":5.48,"l":5.05,"c":5.46,"a":5.46,"v":2562538,"ch":8.55},{"t":"2024-01-26","o":5.26,"h":5.38,"l":4.961,"c":5.03,"a":5.03,"v":2241456,"ch":-2.33},{"t":"2024-01-25","o":4.85,"h":5.21,"l":4.78,"c":5.15,"a":5.15,"v":2724998,"ch":7.74},{"t":"2024-01-24","o":5,"h":5.03,"l":4.74,"c":4.78,"a":4.78,"v":1979859,"ch":-1.04},{"t":"2024-01-23","o":4.93,"h":4.95,"l":4.7,"c":4.83,"a":4.83,"v":2119730,"ch":-0.82},{"t":"2024-01-22","o":4.92,"h":5.128,"l":4.62,"c":4.87,"a":4.87,"v":3799662,"ch":0.21},{"t":"2024-01-19","o":5.01,"h":5.02,"l":4.65,"c":4.86,"a":4.86,"v":5808125,"ch":-1.42},{"t":"2024-01-18","o":5.29,"h":5.46,"l":4.825,"c":4.93,"a":4.93,"v":5269678,"ch":-3.9},{"t":"2024-01-17","o":5.36,"h":5.45,"l":5,"c":5.13,"a":5.13,"v":6059487,"ch":-7.23},{"t":"2024-01-16","o":6.25,"h":6.34,"l":5.51,"c":5.53,"a":5.53,"v":13293887,"ch":-26.17},{"t":"2024-01-12","o":7.88,"h":7.93,"l":7.46,"c":7.49,"a":7.49,"v":5435527,"ch":-4.46},{"t":"2024-01-11","o":8.24,"h":8.65,"l":7.44,"c":7.84,"a":7.84,"v":4211799,"ch":-4.62},{"t":"2024-01-10","o":8.45,"h":8.65,"l":8.072,"c":8.22,"a":8.22,"v":3533994,"ch":-3.52},{"t":"2024-01-09","o":7.62,"h":8.595,"l":7.42,"c":8.52,"a":8.52,"v":5769166,"ch":12.25},{"t":"2024-01-08","o":7.4,"h":7.6,"l":7.03,"c":7.59,"a":7.59,"v":2871225,"ch":2.99},{"t":"2024-01-05","o":7.15,"h":7.48,"l":7.05,"c":7.37,"a":7.37,"v":2829991,"ch":1.24},{"t":"2024-01-04","o":6.84,"h":7.36,"l":6.72,"c":7.28,"a":7.28,"v":3044225,"ch":6.43},{"t":"2024-01-03","o":6.63,"h":7.06,"l":6.36,"c":6.84,"a":6.84,"v":3440247,"ch":-1.72},{"t":"2024-01-02","o":6.83,"h":7.015,"l":6.74,"c":6.96,"a":6.96,"v":2643159,"ch":3.26},{"t":"2023-12-29","o":7.33,"h":7.43,"l":6.6,"c":6.74,"a":6.74,"v":4726955,"ch":-7.67},{"t":"2023-12-28","o":7.46,"h":7.555,"l":7.2,"c":7.3,"a":7.3,"v":2485796,"ch":-3.31},{"t":"2023-12-27","o":7.18,"h":7.58,"l":7.1,"c":7.55,"a":7.55,"v":3525086,"ch":6.94},{"t":"2023-12-26","o":7.22,"h":7.25,"l":6.85,"c":7.06,"a":7.06,"v":2233833,"ch":-1.81},{"t":"2023-12-22","o":7.15,"h":7.36,"l":6.95,"c":7.19,"a":7.19,"v":2281077,"ch":1.41},{"t":"2023-12-21","o":6.85,"h":7.14,"l":6.755,"c":7.09,"a":7.09,"v":2410957,"ch":6.94},{"t":"2023-12-20","o":6.74,"h":7.195,"l":6.62,"c":6.63,"a":6.63,"v":4257115,"ch":-1.92},{"t":"2023-12-19","o":6.78,"h":7.3,"l":6.4,"c":6.76,"a":6.76,"v":4601445,"ch":2.27},{"t":"2023-12-18","o":6.47,"h":6.715,"l":6.42,"c":6.61,"a":6.61,"v":2039400,"ch":1.54},{"t":"2023-12-15","o":6.62,"h":6.765,"l":6.34,"c":6.51,"a":6.51,"v":4873969,"ch":-0.76},{"t":"2023-12-14","o":6.28,"h":6.89,"l":6.28,"c":6.56,"a":6.56,"v":5101976,"ch":5.98},{"t":"2023-12-13","o":5.88,"h":6.2,"l":5.72,"c":6.19,"a":6.19,"v":4860419,"ch":5.27},{"t":"2023-12-12","o":6,"h":6.139,"l":5.72,"c":5.88,"a":5.88,"v":2045853.0000000002,"ch":-1.84},{"t":"2023-12-11","o":6.47,"h":6.49,"l":5.87,"c":5.99,"a":5.99,"v":4248444,"ch":-8.97},{"t":"2023-12-08","o":5.71,"h":6.61,"l":5.695,"c":6.58,"a":6.58,"v":5987684,"ch":16.87},{"t":"2023-12-07","o":5.53,"h":5.785,"l":5.43,"c":5.63,"a":5.63,"v":2104976,"ch":0.18},{"t":"2023-12-06","o":5.47,"h":5.695,"l":5.415,"c":5.62,"a":5.62,"v":2680401,"ch":4.46},{"t":"2023-12-05","o":5.57,"h":5.725,"l":5.331,"c":5.38,"a":5.38,"v":2539218,"ch":-2.18},{"t":"2023-12-04","o":5.32,"h":5.83,"l":5.29,"c":5.5,"a":5.5,"v":4609819,"ch":5.97},{"t":"2023-12-01","o":4.65,"h":5.265,"l":4.624,"c":5.19,"a":5.19,"v":3557223,"ch":11.13},{"t":"2023-11-30","o":4.81,"h":4.86,"l":4.52,"c":4.67,"a":4.67,"v":2911006,"ch":-1.68},{"t":"2023-11-29","o":4.86,"h":4.935,"l":4.61,"c":4.75,"a":4.75,"v":2456054,"ch":-1.66},{"t":"2023-11-28","o":4.6,"h":4.95,"l":4.58,"c":4.83,"a":4.83,"v":3038023,"ch":4.55},{"t":"2023-11-27","o":4.66,"h":4.8,"l":4.57,"c":4.62,"a":4.62,"v":1427821,"ch":-1.7},{"t":"2023-11-24","o":4.56,"h":4.905,"l":4.56,"c":4.7,"a":4.7,"v":1306447,"ch":3.07},{"t":"2023-11-22","o":4.51,"h":4.601,"l":4.38,"c":4.56,"a":4.56,"v":1990704,"ch":2.01},{"t":"2023-11-21","o":4.39,"h":4.529,"l":4.335,"c":4.47,"a":4.47,"v":2187024,"ch":1.82},{"t":"2023-11-20","o":4.09,"h":4.45,"l":4.09,"c":4.39,"a":4.39,"v":3072517,"ch":8.66},{"t":"2023-11-17","o":4.38,"h":4.38,"l":3.955,"c":4.04,"a":4.04,"v":2848600,"ch":-5.61},{"t":"2023-11-16","o":4.3,"h":4.43,"l":4.12,"c":4.28,"a":4.28,"v":2702753,"ch":-0.93},{"t":"2023-11-15","o":4.39,"h":4.69,"l":4.29,"c":4.32,"a":4.32,"v":2252301,"ch":-0.92},{"t":"2023-11-14","o":4.1,"h":4.37,"l":3.9,"c":4.36,"a":4.36,"v":3574341,"ch":10.66},{"t":"2023-11-13","o":4.65,"h":4.71,"l":3.52,"c":3.94,"a":3.94,"v":9196745,"ch":-15.99},{"t":"2023-11-10","o":4.75,"h":4.815,"l":4.53,"c":4.69,"a":4.69,"v":2101432,"ch":-1.26},{"t":"2023-11-09","o":4.94,"h":5.13,"l":4.735,"c":4.75,"a":4.75,"v":2368441,"ch":-2.86},{"t":"2023-11-08","o":5.24,"h":5.25,"l":4.86,"c":4.89,"a":4.89,"v":2440414,"ch":-5.6},{"t":"2023-11-07","o":5.35,"h":5.55,"l":5.132,"c":5.18,"a":5.18,"v":2174165,"ch":-3.36},{"t":"2023-11-06","o":5.44,"h":5.46,"l":5.155,"c":5.36,"a":5.36,"v":2419819,"ch":-1.83},{"t":"2023-11-03","o":5.35,"h":5.57,"l":5.28,"c":5.46,"a":5.46,"v":1776654,"ch":3.41},{"t":"2023-11-02","o":5.13,"h":5.29,"l":4.98,"c":5.28,"a":5.28,"v":2423744,"ch":7.1},{"t":"2023-11-01","o":4.8,"h":4.94,"l":4.7,"c":4.93,"a":4.93,"v":1769423,"ch":1.02},{"t":"2023-10-31","o":4.61,"h":4.94,"l":4.5,"c":4.88,"a":4.88,"v":2264762,"ch":6.55},{"t":"2023-10-30","o":4.82,"h":4.9,"l":4.48,"c":4.58,"a":4.58,"v":2359498,"ch":-4.78},{"t":"2023-10-27","o":4.82,"h":4.97,"l":4.635,"c":4.81,"a":4.81,"v":1776799,"ch":1.26},{"t":"2023-10-26","o":4.78,"h":4.96,"l":4.585,"c":4.75,"a":4.75,"v":2231740,"ch":-0.63},{"t":"2023-10-25","o":5.08,"h":5.118,"l":4.76,"c":4.78,"a":4.78,"v":3050164,"ch":-5.72},{"t":"2023-10-24","o":5.07,"h":5.19,"l":4.89,"c":5.07,"a":5.07,"v":3232976,"ch":4.75},{"t":"2023-10-23","o":4.65,"h":5.05,"l":4.585,"c":4.84,"a":4.84,"v":3489818,"ch":3.2},{"t":"2023-10-20","o":5,"h":5.035,"l":4.655,"c":4.69,"a":4.69,"v":4407281,"ch":-6.39},{"t":"2023-10-19","o":4.91,"h":5.11,"l":4.755,"c":5.01,"a":5.01,"v":5716330,"ch":3.19},{"t":"2023-10-18","o":5.29,"h":5.435,"l":4.79,"c":4.855,"a":4.855,"v":5572680,"ch":-11.08},{"t":"2023-10-17","o":5.24,"h":5.56,"l":5.201,"c":5.46,"a":5.46,"v":2201505,"ch":-0.55},{"t":"2023-10-16","o":5.2,"h":5.59,"l":5.2,"c":5.49,"a":5.49,"v":4258179,"ch":7.02},{"t":"2023-10-13","o":5.14,"h":5.3,"l":5.089,"c":5.13,"a":5.13,"v":1931023,"ch":-0.77},{"t":"2023-10-12","o":5.24,"h":5.4,"l":5.01,"c":5.17,"a":5.17,"v":3910312,"ch":-1.71},{"t":"2023-10-11","o":5.45,"h":5.817,"l":5.17,"c":5.26,"a":5.26,"v":4551277,"ch":-2.86},{"t":"2023-10-10","o":4.89,"h":5.75,"l":4.88,"c":5.415,"a":5.415,"v":7020893,"ch":12.58},{"t":"2023-10-09","o":5.52,"h":6.194,"l":4.425,"c":4.81,"a":4.81,"v":14208018,"ch":-6.96},{"t":"2023-10-06","o":5.02,"h":5.23,"l":4.93,"c":5.17,"a":5.17,"v":5342123,"ch":-0.58},{"t":"2023-10-05","o":5.46,"h":5.53,"l":5.085,"c":5.2,"a":5.2,"v":3611085,"ch":-5.02},{"t":"2023-10-04","o":5.38,"h":5.65,"l":5.36,"c":5.475,"a":5.475,"v":2217255,"ch":1.77},{"t":"2023-10-03","o":6.34,"h":6.47,"l":5.35,"c":5.38,"a":5.38,"v":4787816,"ch":-12.23},{"t":"2023-10-02","o":6.25,"h":6.57,"l":6.07,"c":6.13,"a":6.13,"v":3041126,"ch":-1.76},{"t":"2023-09-29","o":6.35,"h":6.58,"l":6.1,"c":6.24,"a":6.24,"v":3009531,"ch":-1.42},{"t":"2023-09-28","o":6.1,"h":6.52,"l":5.97,"c":6.33,"a":6.33,"v":3832464,"ch":4.46},{"t":"2023-09-27","o":5.75,"h":6.11,"l":5.711,"c":6.06,"a":6.06,"v":4734760,"ch":6.69},{"t":"2023-09-26","o":5.3,"h":5.69,"l":5.27,"c":5.68,"a":5.68,"v":2790821,"ch":4.8},{"t":"2023-09-25","o":5.2,"h":5.42,"l":5.07,"c":5.42,"a":5.42,"v":1922211,"ch":2.46},{"t":"2023-09-22","o":5.24,"h":5.61,"l":5.21,"c":5.29,"a":5.29,"v":2612095,"ch":1.73},{"t":"2023-09-21","o":5.11,"h":5.29,"l":4.96,"c":5.2,"a":5.2,"v":3153270,"ch":-0.76},{"t":"2023-09-20","o":5.01,"h":5.43,"l":4.98,"c":5.24,"a":5.24,"v":3538996,"ch":5.01},{"t":"2023-09-19","o":4.93,"h":5.27,"l":4.91,"c":4.99,"a":4.99,"v":2271746,"ch":0.6},{"t":"2023-09-18","o":5.07,"h":5.31,"l":4.94,"c":4.96,"a":4.96,"v":4242658,"ch":-5.7},{"t":"2023-09-15","o":5.33,"h":5.39,"l":5.07,"c":5.26,"a":5.26,"v":6209872,"ch":-2.59},{"t":"2023-09-14","o":5.33,"h":5.59,"l":5.25,"c":5.4,"a":5.4,"v":2037229,"ch":2.47},{"t":"2023-09-13","o":5.45,"h":5.575,"l":5.24,"c":5.27,"a":5.27,"v":1796035,"ch":-3.83},{"t":"2023-09-12","o":5.2,"h":5.815,"l":5.175,"c":5.48,"a":5.48,"v":3003217,"ch":5.18},{"t":"2023-09-11","o":5.18,"h":5.33,"l":4.82,"c":5.21,"a":5.21,"v":3503889,"ch":0.58},{"t":"2023-09-08","o":5.24,"h":5.33,"l":5.025,"c":5.18,"a":5.18,"v":1990197,"ch":-1.15},{"t":"2023-09-07","o":5.5,"h":5.5,"l":5.16,"c":5.24,"a":5.24,"v":2811095,"ch":-7.09},{"t":"2023-09-06","o":5.57,"h":5.88,"l":5.57,"c":5.64,"a":5.64,"v":1899696,"ch":1.26},{"t":"2023-09-05","o":5.84,"h":5.84,"l":5.5,"c":5.57,"a":5.57,"v":2507451,"ch":-3.63},{"t":"2023-09-01","o":6.07,"h":6.199,"l":5.75,"c":5.78,"a":5.78,"v":2114005,"ch":-4.3},{"t":"2023-08-31","o":6.35,"h":6.37,"l":6.03,"c":6.04,"a":6.04,"v":3129721,"ch":-4.88},{"t":"2023-08-30","o":6.19,"h":6.565,"l":6.04,"c":6.35,"a":6.35,"v":1926474,"ch":2.92},{"t":"2023-08-29","o":5.83,"h":6.42,"l":5.77,"c":6.17,"a":6.17,"v":3182273,"ch":6.56},{"t":"2023-08-28","o":5.92,"h":6.01,"l":5.65,"c":5.79,"a":5.79,"v":2511373,"ch":-1.36},{"t":"2023-08-25","o":5.93,"h":6.06,"l":5.41,"c":5.87,"a":5.87,"v":4177951,"ch":-1.68},{"t":"2023-08-24","o":6.98,"h":7.04,"l":5.87,"c":5.97,"a":5.97,"v":4275272,"ch":-11.95},{"t":"2023-08-23","o":6.07,"h":6.85,"l":6.07,"c":6.78,"a":6.78,"v":3371540,"ch":10.42},{"t":"2023-08-22","o":6.69,"h":6.94,"l":5.99,"c":6.14,"a":6.14,"v":5325595,"ch":4.07},{"t":"2023-08-21","o":6,"h":6.08,"l":5.73,"c":5.9,"a":5.9,"v":2460361,"ch":-1.67},{"t":"2023-08-18","o":5.94,"h":6.127,"l":5.9,"c":6,"a":6,"v":2486421,"ch":-2.28},{"t":"2023-08-17","o":6.48,"h":6.48,"l":6.075,"c":6.14,"a":6.14,"v":2856961,"ch":-4.58},{"t":"2023-08-16","o":6.54,"h":6.72,"l":6.33,"c":6.435,"a":6.435,"v":2911850,"ch":-1.91},{"t":"2023-08-15","o":7.32,"h":7.33,"l":6.54,"c":6.56,"a":6.56,"v":3584638,"ch":-10.99},{"t":"2023-08-14","o":6.95,"h":7.46,"l":6.9,"c":7.37,"a":7.37,"v":2744021,"ch":4.54},{"t":"2023-08-11","o":7,"h":7.395,"l":6.861,"c":7.05,"a":7.05,"v":2133675,"ch":-1.4},{"t":"2023-08-10","o":7.28,"h":7.288,"l":6.94,"c":7.15,"a":7.15,"v":3772263,"ch":-2.59},{"t":"2023-08-09","o":7.58,"h":7.77,"l":7.1,"c":7.34,"a":7.34,"v":3551916,"ch":-3.17},{"t":"2023-08-08","o":7.54,"h":8.19,"l":7.52,"c":7.58,"a":7.58,"v":4116659.0000000005,"ch":-4.05},{"t":"2023-08-07","o":7.79,"h":7.99,"l":7.54,"c":7.9,"a":7.9,"v":2433903,"ch":1.41},{"t":"2023-08-04","o":8,"h":8.1,"l":7.71,"c":7.79,"a":7.79,"v":3448798,"ch":-2.75},{"t":"2023-08-03","o":8.34,"h":8.49,"l":8,"c":8.01,"a":8.01,"v":3587261,"ch":-4.53},{"t":"2023-08-02","o":8.82,"h":9.08,"l":8.325,"c":8.39,"a":8.39,"v":3256769,"ch":-9.4},{"t":"2023-08-01","o":9.4,"h":9.4,"l":8.76,"c":9.26,"a":9.26,"v":4072602,"ch":-3.34},{"t":"2023-07-31","o":9.45,"h":10.1,"l":9.27,"c":9.58,"a":9.58,"v":4063453,"ch":1.86},{"t":"2023-07-28","o":10.23,"h":10.475,"l":9.052,"c":9.405,"a":9.405,"v":7123148,"ch":-5.67},{"t":"2023-07-27","o":10.23,"h":10.63,"l":9.85,"c":9.97,"a":9.97,"v":6008638,"ch":-0.3},{"t":"2023-07-26","o":10.35,"h":11.07,"l":9.855,"c":10,"a":10,"v":10094737,"ch":-2.34},{"t":"2023-07-25","o":9.03,"h":10.811,"l":8.81,"c":10.24,"a":10.24,"v":20012423,"ch":16.63},{"t":"2023-07-24","o":8.2,"h":9.89,"l":8.116,"c":8.78,"a":8.78,"v":29718133,"ch":13.73},{"t":"2023-07-21","o":7.86,"h":8.03,"l":7.46,"c":7.72,"a":7.72,"v":4466360,"ch":-0.13},{"t":"2023-07-20","o":8.38,"h":8.5,"l":7.57,"c":7.73,"a":7.73,"v":4652318,"ch":-7.98},{"t":"2023-07-19","o":8.125,"h":8.451,"l":7.89,"c":8.4,"a":8.4,"v":4219691,"ch":4.48},{"t":"2023-07-18","o":7.59,"h":8.188,"l":7.37,"c":8.04,"a":8.04,"v":4140823,"ch":6.77},{"t":"2023-07-17","o":7.47,"h":7.7,"l":7.01,"c":7.53,"a":7.53,"v":3507095,"ch":0.8},{"t":"2023-07-14","o":8.25,"h":8.68,"l":7.26,"c":7.47,"a":7.47,"v":7590842,"ch":-7.66},{"t":"2023-07-13","o":8.02,"h":8.335,"l":7.832,"c":8.09,"a":8.09,"v":3330320,"ch":1.7},{"t":"2023-07-12","o":8.61,"h":8.619,"l":7.72,"c":7.955,"a":7.955,"v":4822411,"ch":-5.75},{"t":"2023-07-11","o":8.33,"h":8.732,"l":8.05,"c":8.44,"a":8.44,"v":4345941,"ch":1.81},{"t":"2023-07-10","o":8.36,"h":8.48,"l":7.76,"c":8.29,"a":8.29,"v":5123040,"ch":-0.96},{"t":"2023-07-07","o":7.75,"h":8.43,"l":7.655,"c":8.37,"a":8.37,"v":8737973,"ch":8.7},{"t":"2023-07-06","o":8.8,"h":8.82,"l":7,"c":7.7,"a":7.7,"v":19284176,"ch":-14.16},{"t":"2023-07-05","o":9.62,"h":10.21,"l":8.84,"c":8.97,"a":8.97,"v":8617975,"ch":-9.49},{"t":"2023-07-03","o":9.5,"h":10,"l":9.26,"c":9.91,"a":9.91,"v":4517036,"ch":5.99},{"t":"2023-06-30","o":8.6,"h":9.56,"l":8.48,"c":9.35,"a":9.35,"v":8845936,"ch":12.11},{"t":"2023-06-29","o":7.66,"h":8.54,"l":7.6,"c":8.34,"a":8.34,"v":6564858,"ch":7.82},{"t":"2023-06-28","o":7.11,"h":7.9,"l":6.8,"c":7.735,"a":7.735,"v":8899544,"ch":4.88},{"t":"2023-06-27","o":8.64,"h":8.78,"l":7.27,"c":7.375,"a":7.375,"v":12349368,"ch":-19.75},{"t":"2023-06-26","o":8.82,"h":9.8,"l":8.14,"c":9.19,"a":9.19,"v":15748854,"ch":13.6},{"t":"2023-06-23","o":10.28,"h":11.62,"l":7.76,"c":8.09,"a":8.09,"v":48283623,"ch":-16.34},{"t":"2023-06-22","o":9.1,"h":10.015,"l":9.01,"c":9.67,"a":9.67,"v":4106309.0000000005,"ch":6.03},{"t":"2023-06-21","o":9.34,"h":10.46,"l":8.74,"c":9.12,"a":9.12,"v":6622126,"ch":-1.72},{"t":"2023-06-20","o":8.99,"h":9.29,"l":8.53,"c":9.28,"a":9.28,"v":2261721,"ch":3.69},{"t":"2023-06-16","o":9.53,"h":9.64,"l":8.82,"c":8.95,"a":8.95,"v":4140088.9999999995,"ch":-5.19},{"t":"2023-06-15","o":8.74,"h":9.58,"l":8.63,"c":9.44,"a":9.44,"v":2890044,"ch":7.03},{"t":"2023-06-14","o":8.96,"h":9.18,"l":8.51,"c":8.82,"a":8.82,"v":2515729,"ch":0.11},{"t":"2023-06-13","o":8.73,"h":9.03,"l":8.27,"c":8.81,"a":8.81,"v":2109567,"ch":1.44},{"t":"2023-06-12","o":8.34,"h":8.829,"l":7.81,"c":8.685,"a":8.685,"v":2693704,"ch":8.63},{"t":"2023-06-09","o":9.27,"h":9.35,"l":7.963,"c":7.995,"a":7.995,"v":3648496,"ch":-13.75},{"t":"2023-06-08","o":9.02,"h":9.45,"l":8.31,"c":9.27,"a":9.27,"v":3507910,"ch":4.86},{"t":"2023-06-07","o":9.86,"h":10,"l":8.5,"c":8.84,"a":8.84,"v":3391213,"ch":-8.77},{"t":"2023-06-06","o":9.34,"h":10.07,"l":9.01,"c":9.69,"a":9.69,"v":3592709,"ch":3.64},{"t":"2023-06-05","o":9.14,"h":9.63,"l":8.91,"c":9.35,"a":9.35,"v":2289999,"ch":1.19},{"t":"2023-06-02","o":9.275,"h":9.669,"l":8.8,"c":9.24,"a":9.24,"v":2829866,"ch":0.33},{"t":"2023-06-01","o":8.34,"h":9.25,"l":8.339,"c":9.21,"a":9.21,"v":4061264.0000000005,"ch":10.04},{"t":"2023-05-31","o":8.93,"h":8.959,"l":8,"c":8.37,"a":8.37,"v":3464942,"ch":-9.32},{"t":"2023-05-30","o":8.05,"h":9.49,"l":7.93,"c":9.23,"a":9.23,"v":4325591,"ch":16.39},{"t":"2023-05-26","o":8.91,"h":9.34,"l":7.85,"c":7.93,"a":7.93,"v":2987650,"ch":-10.6},{"t":"2023-05-25","o":10.13,"h":10.25,"l":8.15,"c":8.87,"a":8.87,"v":5081975,"ch":-2.42},{"t":"2023-05-24","o":7.78,"h":9.37,"l":7.73,"c":9.09,"a":9.09,"v":6181747,"ch":14.48},{"t":"2023-05-23","o":8.41,"h":8.69,"l":7.32,"c":7.94,"a":7.94,"v":4016349,"ch":-5.59},{"t":"2023-05-22","o":8.51,"h":8.99,"l":7.79,"c":8.41,"a":8.41,"v":6138403,"ch":-1.87},{"t":"2023-05-19","o":7.61,"h":8.65,"l":6.74,"c":8.57,"a":8.57,"v":11437650,"ch":15.97},{"t":"2023-05-18","o":6.76,"h":8.42,"l":6.61,"c":7.39,"a":7.39,"v":15390090,"ch":4.82},{"t":"2023-05-17","o":5.86,"h":7.27,"l":5.63,"c":7.05,"a":7.05,"v":26831260,"ch":15.38},{"t":"2023-05-16","o":4.86,"h":6.25,"l":4.35,"c":6.11,"a":6.11,"v":79376400,"ch":78.92},{"t":"2023-05-15","o":2.98,"h":3.435,"l":2.97,"c":3.415,"a":3.415,"v":1180343,"ch":18.58},{"t":"2023-05-12","o":3.49,"h":3.533,"l":2.88,"c":2.88,"a":2.88,"v":1279747,"ch":-17.48},{"t":"2023-05-11","o":3.67,"h":3.69,"l":3.45,"c":3.49,"a":3.49,"v":455842,"ch":-4.64},{"t":"2023-05-10","o":3.5,"h":3.765,"l":3.45,"c":3.66,"a":3.66,"v":858594,"ch":7.33},{"t":"2023-05-09","o":3.39,"h":3.505,"l":3.27,"c":3.41,"a":3.41,"v":349270,"ch":0.59},{"t":"2023-05-08","o":3.41,"h":3.475,"l":3.27,"c":3.39,"a":3.39,"v":377004,"ch":0},{"t":"2023-05-05","o":3.31,"h":3.435,"l":3.235,"c":3.39,"a":3.39,"v":485899,"ch":4.63},{"t":"2023-05-04","o":3.08,"h":3.34,"l":3.04,"c":3.24,"a":3.24,"v":688651,"ch":3.85},{"t":"2023-05-03","o":3.18,"h":3.25,"l":3.12,"c":3.12,"a":3.12,"v":349780,"ch":-1.58},{"t":"2023-05-02","o":3.07,"h":3.195,"l":2.955,"c":3.17,"a":3.17,"v":387537,"ch":2.26},{"t":"2023-05-01","o":3.13,"h":3.29,"l":3.04,"c":3.1,"a":3.1,"v":391717,"ch":-3.13},{"t":"2023-04-28","o":3.21,"h":3.25,"l":3.025,"c":3.2,"a":3.2,"v":540984,"ch":0},{"t":"2023-04-27","o":3.12,"h":3.33,"l":3.12,"c":3.2,"a":3.2,"v":562876,"ch":2.56},{"t":"2023-04-26","o":3.11,"h":3.24,"l":3.07,"c":3.12,"a":3.12,"v":714495,"ch":1.96},{"t":"2023-04-25","o":2.92,"h":3.09,"l":2.87,"c":3.06,"a":3.06,"v":581142,"ch":2.34},{"t":"2023-04-24","o":3.18,"h":3.19,"l":2.975,"c":2.99,"a":2.99,"v":643567,"ch":-6.27},{"t":"2023-04-21","o":3.29,"h":3.295,"l":3.055,"c":3.19,"a":3.19,"v":631854,"ch":-1.24},{"t":"2023-04-20","o":3.39,"h":3.39,"l":3.18,"c":3.23,"a":3.23,"v":755012,"ch":-6.65},{"t":"2023-04-19","o":3.44,"h":3.54,"l":3.37,"c":3.46,"a":3.46,"v":446987,"ch":-1.98},{"t":"2023-04-18","o":3.76,"h":3.795,"l":3.495,"c":3.53,"a":3.53,"v":768372,"ch":-5.36},{"t":"2023-04-17","o":3.52,"h":3.78,"l":3.454,"c":3.73,"a":3.73,"v":1475264,"ch":5.52},{"t":"2023-04-14","o":3.6,"h":3.635,"l":3.3,"c":3.535,"a":3.535,"v":1280032,"ch":-0.14},{"t":"2023-04-13","o":3.21,"h":3.66,"l":3.17,"c":3.54,"a":3.54,"v":2461854,"ch":12.38},{"t":"2023-04-12","o":3.1,"h":3.25,"l":2.97,"c":3.15,"a":3.15,"v":1949013,"ch":3.96},{"t":"2023-04-11","o":2.64,"h":3.115,"l":2.64,"c":3.03,"a":3.03,"v":1549195,"ch":14.77},{"t":"2023-04-10","o":2.49,"h":2.68,"l":2.35,"c":2.64,"a":2.64,"v":1472553,"ch":5.6},{"t":"2023-04-06","o":2.1,"h":2.51,"l":2.06,"c":2.5,"a":2.5,"v":876115,"ch":16.28},{"t":"2023-04-05","o":2.17,"h":2.23,"l":2.08,"c":2.15,"a":2.15,"v":772539,"ch":-3.15},{"t":"2023-04-04","o":2.36,"h":2.36,"l":2.18,"c":2.22,"a":2.22,"v":440352,"ch":-5.53},{"t":"2023-04-03","o":2.27,"h":2.37,"l":2.22,"c":2.35,"a":2.35,"v":425445,"ch":4.91},{"t":"2023-03-31","o":2.24,"h":2.255,"l":2.19,"c":2.24,"a":2.24,"v":577464,"ch":2.28},{"t":"2023-03-30","o":2.13,"h":2.21,"l":2.11,"c":2.19,"a":2.19,"v":563192,"ch":4.78},{"t":"2023-03-29","o":2.08,"h":2.173,"l":2.05,"c":2.09,"a":2.09,"v":349777,"ch":2.45},{"t":"2023-03-28","o":2.04,"h":2.09,"l":1.99,"c":2.04,"a":2.04,"v":460370,"ch":-0.97},{"t":"2023-03-27","o":2.06,"h":2.1,"l":2.035,"c":2.06,"a":2.06,"v":233702,"ch":0.49},{"t":"2023-03-24","o":2.07,"h":2.145,"l":2.03,"c":2.05,"a":2.05,"v":795150,"ch":-0.97},{"t":"2023-03-23","o":2.14,"h":2.22,"l":2.05,"c":2.07,"a":2.07,"v":716705,"ch":-2.36},{"t":"2023-03-22","o":2.21,"h":2.35,"l":2.12,"c":2.12,"a":2.12,"v":785868,"ch":-4.07},{"t":"2023-03-21","o":2.05,"h":2.3,"l":2.047,"c":2.21,"a":2.21,"v":640156,"ch":8.87},{"t":"2023-03-20","o":2.08,"h":2.09,"l":1.97,"c":2.03,"a":2.03,"v":655598,"ch":1.5},{"t":"2023-03-17","o":1.93,"h":2.04,"l":1.93,"c":2,"a":2,"v":1329267,"ch":0.5},{"t":"2023-03-16","o":1.9,"h":2.03,"l":1.89,"c":1.99,"a":1.99,"v":543797,"ch":1.53},{"t":"2023-03-15","o":1.88,"h":1.985,"l":1.865,"c":1.96,"a":1.96,"v":659610,"ch":0.51},{"t":"2023-03-14","o":2.05,"h":2.14,"l":1.93,"c":1.95,"a":1.95,"v":664600,"ch":2.63},{"t":"2023-03-13","o":1.8,"h":1.945,"l":1.74,"c":1.9,"a":1.9,"v":958957,"ch":1.6},{"t":"2023-03-10","o":1.97,"h":2.03,"l":1.84,"c":1.87,"a":1.87,"v":834896,"ch":-7.65},{"t":"2023-03-09","o":2.23,"h":2.28,"l":1.995,"c":2.025,"a":2.025,"v":772013,"ch":-10},{"t":"2023-03-08","o":2.43,"h":2.43,"l":2.235,"c":2.25,"a":2.25,"v":863058,"ch":-5.86},{"t":"2023-03-07","o":2.65,"h":2.65,"l":2.38,"c":2.39,"a":2.39,"v":752000,"ch":-4.78},{"t":"2023-03-06","o":2.66,"h":2.68,"l":2.481,"c":2.51,"a":2.51,"v":908366,"ch":-6.34},{"t":"2023-03-03","o":2.62,"h":2.71,"l":2.575,"c":2.68,"a":2.68,"v":443043,"ch":1.9},{"t":"2023-03-02","o":2.71,"h":2.71,"l":2.59,"c":2.63,"a":2.63,"v":287341,"ch":-2.95},{"t":"2023-03-01","o":2.62,"h":2.765,"l":2.53,"c":2.71,"a":2.71,"v":508240,"ch":2.26},{"t":"2023-02-28","o":2.57,"h":2.74,"l":2.567,"c":2.65,"a":2.65,"v":776951,"ch":1.92},{"t":"2023-02-27","o":2.66,"h":2.705,"l":2.55,"c":2.6,"a":2.6,"v":776763,"ch":-0.76},{"t":"2023-02-24","o":2.8,"h":2.84,"l":2.58,"c":2.62,"a":2.62,"v":761752,"ch":-8.07},{"t":"2023-02-23","o":2.9,"h":2.95,"l":2.785,"c":2.85,"a":2.85,"v":384336,"ch":-1.72},{"t":"2023-02-22","o":2.87,"h":2.96,"l":2.74,"c":2.9,"a":2.9,"v":526330,"ch":1.05},{"t":"2023-02-21","o":3.07,"h":3.12,"l":2.825,"c":2.87,"a":2.87,"v":975863,"ch":-8.31},{"t":"2023-02-17","o":3.04,"h":3.14,"l":2.86,"c":3.13,"a":3.13,"v":695515,"ch":4.33},{"t":"2023-02-16","o":3.05,"h":3.16,"l":2.92,"c":3,"a":3,"v":691845,"ch":-2.6},{"t":"2023-02-15","o":2.91,"h":3.11,"l":2.9,"c":3.08,"a":3.08,"v":639226,"ch":4.41},{"t":"2023-02-14","o":3,"h":3.085,"l":2.83,"c":2.95,"a":2.95,"v":1063369,"ch":-2.48},{"t":"2023-02-13","o":3.12,"h":3.173,"l":3,"c":3.025,"a":3.025,"v":715865,"ch":-4.27},{"t":"2023-02-10","o":3.13,"h":3.215,"l":3,"c":3.16,"a":3.16,"v":570450,"ch":0.96},{"t":"2023-02-09","o":3.41,"h":3.495,"l":3.102,"c":3.13,"a":3.13,"v":780489,"ch":-8.21},{"t":"2023-02-08","o":3.32,"h":3.55,"l":3.28,"c":3.41,"a":3.41,"v":1199382,"ch":2.71},{"t":"2023-02-07","o":3.1,"h":3.33,"l":3.08,"c":3.32,"a":3.32,"v":757634,"ch":3.43},{"t":"2023-02-06","o":3.24,"h":3.27,"l":3.05,"c":3.21,"a":3.21,"v":621513,"ch":-2.43},{"t":"2023-02-03","o":3.28,"h":3.465,"l":3.25,"c":3.29,"a":3.29,"v":602158,"ch":-1.2},{"t":"2023-02-02","o":3.32,"h":3.735,"l":3.18,"c":3.33,"a":3.33,"v":1826036,"ch":1.52},{"t":"2023-02-01","o":3.08,"h":3.345,"l":2.98,"c":3.28,"a":3.28,"v":1136448,"ch":5.81},{"t":"2023-01-31","o":3.18,"h":3.32,"l":2.985,"c":3.1,"a":3.1,"v":1810290,"ch":-3.13},{"t":"2023-01-30","o":3.33,"h":3.57,"l":3.03,"c":3.2,"a":3.2,"v":2898192,"ch":0},{"t":"2023-01-27","o":2.64,"h":3.33,"l":2.6,"c":3.2,"a":3.2,"v":2969238,"ch":21.67},{"t":"2023-01-26","o":2.55,"h":2.86,"l":2.52,"c":2.63,"a":2.63,"v":1531355,"ch":6.05},{"t":"2023-01-25","o":2.45,"h":2.515,"l":2.36,"c":2.48,"a":2.48,"v":683671,"ch":-1.2},{"t":"2023-01-24","o":2.32,"h":2.55,"l":2.3,"c":2.51,"a":2.51,"v":1436060,"ch":7.26},{"t":"2023-01-23","o":2.36,"h":2.43,"l":2.275,"c":2.34,"a":2.34,"v":764909,"ch":-2.5},{"t":"2023-01-20","o":2.42,"h":2.47,"l":2.31,"c":2.4,"a":2.4,"v":765923,"ch":-0.83},{"t":"2023-01-19","o":2.33,"h":2.45,"l":2.3,"c":2.42,"a":2.42,"v":694252,"ch":2.54},{"t":"2023-01-18","o":2.25,"h":2.43,"l":2.25,"c":2.36,"a":2.36,"v":887510,"ch":4.89},{"t":"2023-01-17","o":2.22,"h":2.31,"l":2.16,"c":2.25,"a":2.25,"v":1010634,"ch":5.14},{"t":"2023-01-13","o":2.23,"h":2.3,"l":2.082,"c":2.14,"a":2.14,"v":1512459,"ch":-2.73},{"t":"2023-01-12","o":2.11,"h":2.24,"l":2.08,"c":2.2,"a":2.2,"v":852319,"ch":4.76},{"t":"2023-01-11","o":2.13,"h":2.245,"l":2.03,"c":2.1,"a":2.1,"v":632993,"ch":-3.23},{"t":"2023-01-10","o":2.02,"h":2.19,"l":1.95,"c":2.17,"a":2.17,"v":579377,"ch":4.33},{"t":"2023-01-09","o":1.91,"h":2.205,"l":1.86,"c":2.08,"a":2.08,"v":753936,"ch":11.83},{"t":"2023-01-06","o":1.79,"h":1.87,"l":1.61,"c":1.86,"a":1.86,"v":394849,"ch":3.91},{"t":"2023-01-05","o":1.83,"h":1.84,"l":1.74,"c":1.79,"a":1.79,"v":279178,"ch":-2.19},{"t":"2023-01-04","o":1.86,"h":1.9,"l":1.8,"c":1.83,"a":1.83,"v":411365,"ch":-0.54},{"t":"2023-01-03","o":1.89,"h":1.96,"l":1.78,"c":1.84,"a":1.84,"v":299759,"ch":0},{"t":"2022-12-30","o":1.86,"h":1.94,"l":1.82,"c":1.84,"a":1.84,"v":479907,"ch":-2.13},{"t":"2022-12-29","o":1.8,"h":1.92,"l":1.77,"c":1.88,"a":1.88,"v":370727,"ch":6.21},{"t":"2022-12-28","o":1.8,"h":1.86,"l":1.745,"c":1.77,"a":1.77,"v":275074,"ch":-3.28},{"t":"2022-12-27","o":1.94,"h":1.94,"l":1.8,"c":1.83,"a":1.83,"v":256680.00000000003,"ch":-4.69},{"t":"2022-12-23","o":1.92,"h":1.92,"l":1.8,"c":1.92,"a":1.92,"v":388024,"ch":0},{"t":"2022-12-22","o":1.73,"h":1.92,"l":1.645,"c":1.92,"a":1.92,"v":582853,"ch":12.28},{"t":"2022-12-21","o":1.63,"h":1.72,"l":1.57,"c":1.71,"a":1.71,"v":355021,"ch":6.21},{"t":"2022-12-20","o":1.51,"h":1.62,"l":1.5,"c":1.61,"a":1.61,"v":866871,"ch":6.62},{"t":"2022-12-19","o":1.6,"h":1.66,"l":1.45,"c":1.51,"a":1.51,"v":979551,"ch":-6.21},{"t":"2022-12-16","o":1.62,"h":1.69,"l":1.533,"c":1.61,"a":1.61,"v":6617108,"ch":0},{"t":"2022-12-15","o":1.56,"h":1.63,"l":1.48,"c":1.61,"a":1.61,"v":1283413,"ch":-1.23},{"t":"2022-12-14","o":1.6,"h":1.66,"l":1.55,"c":1.63,"a":1.63,"v":1077655,"ch":1.87},{"t":"2022-12-13","o":1.75,"h":1.83,"l":1.535,"c":1.6,"a":1.6,"v":886076,"ch":-5.88},{"t":"2022-12-12","o":1.65,"h":1.86,"l":1.609,"c":1.7,"a":1.7,"v":603210,"ch":6.92},{"t":"2022-12-09","o":1.64,"h":1.69,"l":1.585,"c":1.59,"a":1.59,"v":413800,"ch":-3.05},{"t":"2022-12-08","o":1.61,"h":1.72,"l":1.6,"c":1.64,"a":1.64,"v":328969,"ch":2.5},{"t":"2022-12-07","o":1.82,"h":1.85,"l":1.6,"c":1.6,"a":1.6,"v":574054,"ch":-11.11},{"t":"2022-12-06","o":1.93,"h":1.95,"l":1.78,"c":1.8,"a":1.8,"v":537720,"ch":-6.25},{"t":"2022-12-05","o":1.92,"h":1.96,"l":1.87,"c":1.92,"a":1.92,"v":474867,"ch":1.59},{"t":"2022-12-02","o":1.91,"h":1.95,"l":1.83,"c":1.89,"a":1.89,"v":675014,"ch":-1.05},{"t":"2022-12-01","o":1.99,"h":2.06,"l":1.89,"c":1.91,"a":1.91,"v":317782,"ch":-2.05},{"t":"2022-11-30","o":2.05,"h":2.05,"l":1.83,"c":1.95,"a":1.95,"v":744961,"ch":-2.99},{"t":"2022-11-29","o":2.03,"h":2.12,"l":1.97,"c":2.01,"a":2.01,"v":373026,"ch":0.5},{"t":"2022-11-28","o":2.2,"h":2.23,"l":1.92,"c":2,"a":2,"v":719464,"ch":-10.71},{"t":"2022-11-25","o":2.24,"h":2.26,"l":2.145,"c":2.24,"a":2.24,"v":333666,"ch":0},{"t":"2022-11-23","o":2.19,"h":2.295,"l":2.09,"c":2.24,"a":2.24,"v":642168,"ch":6.16},{"t":"2022-11-22","o":2.18,"h":2.18,"l":2.03,"c":2.11,"a":2.11,"v":595456,"ch":-1.4},{"t":"2022-11-21","o":2.18,"h":2.253,"l":2.09,"c":2.14,"a":2.14,"v":663434,"ch":-2.73},{"t":"2022-11-18","o":2.47,"h":2.48,"l":2.19,"c":2.2,"a":2.2,"v":296464,"ch":-9.47},{"t":"2022-11-17","o":2.42,"h":2.5,"l":2.37,"c":2.43,"a":2.43,"v":400499,"ch":-1.62},{"t":"2022-11-16","o":2.42,"h":2.5,"l":2.37,"c":2.47,"a":2.47,"v":653002,"ch":0.82},{"t":"2022-11-15","o":2.41,"h":2.48,"l":2.35,"c":2.45,"a":2.45,"v":872366,"ch":4.26},{"t":"2022-11-14","o":2.3,"h":2.35,"l":2.2,"c":2.35,"a":2.35,"v":1114980,"ch":0.43},{"t":"2022-11-11","o":2.15,"h":2.36,"l":2.039,"c":2.34,"a":2.34,"v":2121380,"ch":11.43},{"t":"2022-11-10","o":2.16,"h":2.24,"l":2.041,"c":2.1,"a":2.1,"v":720980,"ch":6.6},{"t":"2022-11-09","o":2.35,"h":2.39,"l":1.96,"c":1.97,"a":1.97,"v":818616,"ch":-16.53},{"t":"2022-11-08","o":2.55,"h":2.625,"l":2.31,"c":2.36,"a":2.36,"v":1043267,"ch":-6.72},{"t":"2022-11-07","o":2.4,"h":2.55,"l":2.31,"c":2.53,"a":2.53,"v":841538,"ch":4.98},{"t":"2022-11-04","o":2.28,"h":2.445,"l":2.25,"c":2.41,"a":2.41,"v":586297,"ch":7.11},{"t":"2022-11-03","o":2.19,"h":2.29,"l":2.19,"c":2.25,"a":2.25,"v":450424,"ch":-0.44},{"t":"2022-11-02","o":2.27,"h":2.27,"l":2.08,"c":2.26,"a":2.26,"v":611433,"ch":-1.31},{"t":"2022-11-01","o":2.26,"h":2.3,"l":2.18,"c":2.29,"a":2.29,"v":408999,"ch":1.78},{"t":"2022-10-31","o":2.23,"h":2.25,"l":2.145,"c":2.25,"a":2.25,"v":336141,"ch":1.35},{"t":"2022-10-28","o":2.17,"h":2.26,"l":2.125,"c":2.22,"a":2.22,"v":335186,"ch":0.91},{"t":"2022-10-27","o":2.25,"h":2.33,"l":2.19,"c":2.2,"a":2.2,"v":537851,"ch":0},{"t":"2022-10-26","o":2.21,"h":2.34,"l":2.14,"c":2.2,"a":2.2,"v":577581,"ch":-0.45},{"t":"2022-10-25","o":2.09,"h":2.25,"l":2.08,"c":2.21,"a":2.21,"v":696985,"ch":6.76},{"t":"2022-10-24","o":1.99,"h":2.08,"l":1.93,"c":2.07,"a":2.07,"v":318035,"ch":2.99},{"t":"2022-10-21","o":2.04,"h":2.075,"l":1.95,"c":2.01,"a":2.01,"v":305137,"ch":-1.95},{"t":"2022-10-20","o":2.07,"h":2.12,"l":1.94,"c":2.05,"a":2.05,"v":398119,"ch":-2.38},{"t":"2022-10-19","o":2.11,"h":2.18,"l":2.07,"c":2.1,"a":2.1,"v":395631,"ch":-0.47},{"t":"2022-10-18","o":2.05,"h":2.195,"l":2.05,"c":2.11,"a":2.11,"v":464097,"ch":3.43},{"t":"2022-10-17","o":2.01,"h":2.05,"l":1.96,"c":2.04,"a":2.04,"v":596664,"ch":5.7},{"t":"2022-10-14","o":1.94,"h":2.09,"l":1.875,"c":1.93,"a":1.93,"v":999783,"ch":0},{"t":"2022-10-13","o":1.63,"h":1.94,"l":1.63,"c":1.93,"a":1.93,"v":685568,"ch":10.92},{"t":"2022-10-12","o":1.6,"h":1.75,"l":1.6,"c":1.74,"a":1.74,"v":385621,"ch":3.57},{"t":"2022-10-11","o":1.6,"h":1.72,"l":1.53,"c":1.68,"a":1.68,"v":609980,"ch":5},{"t":"2022-10-10","o":1.59,"h":1.65,"l":1.535,"c":1.6,"a":1.6,"v":281307,"ch":3.23},{"t":"2022-10-07","o":1.62,"h":1.625,"l":1.5,"c":1.55,"a":1.55,"v":432083,"ch":-4.32},{"t":"2022-10-06","o":1.65,"h":1.71,"l":1.6,"c":1.62,"a":1.62,"v":368659,"ch":-1.82},{"t":"2022-10-05","o":1.73,"h":1.73,"l":1.621,"c":1.65,"a":1.65,"v":235713,"ch":-4.62},{"t":"2022-10-04","o":1.75,"h":1.81,"l":1.71,"c":1.73,"a":1.73,"v":593247,"ch":0},{"t":"2022-10-03","o":1.72,"h":1.78,"l":1.62,"c":1.73,"a":1.73,"v":447239,"ch":1.76},{"t":"2022-09-30","o":1.59,"h":1.81,"l":1.59,"c":1.7,"a":1.7,"v":436465,"ch":6.25},{"t":"2022-09-29","o":1.7,"h":1.71,"l":1.53,"c":1.6,"a":1.6,"v":432486,"ch":-8.05},{"t":"2022-09-28","o":1.74,"h":1.78,"l":1.695,"c":1.74,"a":1.74,"v":334866,"ch":0.58},{"t":"2022-09-27","o":1.66,"h":1.76,"l":1.63,"c":1.73,"a":1.73,"v":1073855,"ch":8.81},{"t":"2022-09-26","o":1.59,"h":1.65,"l":1.55,"c":1.59,"a":1.59,"v":389697,"ch":0},{"t":"2022-09-23","o":1.71,"h":1.73,"l":1.45,"c":1.59,"a":1.59,"v":714150,"ch":-9.66},{"t":"2022-09-22","o":1.93,"h":1.93,"l":1.71,"c":1.76,"a":1.76,"v":417547,"ch":-8.33},{"t":"2022-09-21","o":2.03,"h":2.04,"l":1.84,"c":1.92,"a":1.92,"v":889724,"ch":-6.8},{"t":"2022-09-20","o":2.02,"h":2.07,"l":1.99,"c":2.06,"a":2.06,"v":505086.00000000006,"ch":-0.96},{"t":"2022-09-19","o":2.01,"h":2.13,"l":1.93,"c":2.08,"a":2.08,"v":461709,"ch":-3.26},{"t":"2022-09-16","o":1.94,"h":2.21,"l":1.9,"c":2.15,"a":2.15,"v":1098465,"ch":8.59},{"t":"2022-09-15","o":2.11,"h":2.11,"l":1.97,"c":1.98,"a":1.98,"v":340211,"ch":-6.16},{"t":"2022-09-14","o":2.13,"h":2.13,"l":2.06,"c":2.11,"a":2.11,"v":261673,"ch":0.96},{"t":"2022-09-13","o":2.2,"h":2.21,"l":2.074,"c":2.09,"a":2.09,"v":444687,"ch":-9.91},{"t":"2022-09-12","o":2.31,"h":2.37,"l":2.26,"c":2.32,"a":2.32,"v":369114,"ch":2.65},{"t":"2022-09-09","o":2.15,"h":2.3,"l":2.15,"c":2.26,"a":2.26,"v":596954,"ch":8.13},{"t":"2022-09-08","o":2.05,"h":2.11,"l":1.996,"c":2.09,"a":2.09,"v":326211,"ch":-0.95},{"t":"2022-09-07","o":2.11,"h":2.12,"l":1.94,"c":2.11,"a":2.11,"v":514802,"ch":0.48},{"t":"2022-09-06","o":2.24,"h":2.26,"l":1.92,"c":2.1,"a":2.1,"v":769891,"ch":-6.25},{"t":"2022-09-02","o":2.26,"h":2.3,"l":2.2,"c":2.24,"a":2.24,"v":391677,"ch":2.28},{"t":"2022-09-01","o":2.34,"h":2.36,"l":2.13,"c":2.19,"a":2.19,"v":579620,"ch":-7.59},{"t":"2022-08-31","o":2.07,"h":2.38,"l":2.06,"c":2.37,"a":2.37,"v":969447,"ch":13.94},{"t":"2022-08-30","o":2.14,"h":2.14,"l":2.023,"c":2.08,"a":2.08,"v":440491,"ch":-2.8},{"t":"2022-08-29","o":1.99,"h":2.14,"l":1.99,"c":2.14,"a":2.14,"v":414791,"ch":3.88},{"t":"2022-08-26","o":1.95,"h":2.12,"l":1.95,"c":2.06,"a":2.06,"v":814970,"ch":7.29},{"t":"2022-08-25","o":1.97,"h":2.02,"l":1.885,"c":1.92,"a":1.92,"v":367460,"ch":-3.03},{"t":"2022-08-24","o":1.96,"h":2.02,"l":1.9,"c":1.98,"a":1.98,"v":406586,"ch":3.66},{"t":"2022-08-23","o":1.92,"h":1.97,"l":1.84,"c":1.91,"a":1.91,"v":521217.99999999994,"ch":1.06},{"t":"2022-08-22","o":1.89,"h":1.91,"l":1.775,"c":1.89,"a":1.89,"v":618831,"ch":-4.06},{"t":"2022-08-19","o":1.91,"h":2.022,"l":1.872,"c":1.97,"a":1.97,"v":1168264,"ch":-3.9},{"t":"2022-08-18","o":2.1,"h":2.14,"l":2.03,"c":2.05,"a":2.05,"v":494964,"ch":-3.3},{"t":"2022-08-17","o":2.18,"h":2.18,"l":2.07,"c":2.12,"a":2.12,"v":541302,"ch":-2.75},{"t":"2022-08-16","o":2.27,"h":2.275,"l":2.09,"c":2.18,"a":2.18,"v":755123,"ch":-4.8},{"t":"2022-08-15","o":2.15,"h":2.31,"l":2.12,"c":2.29,"a":2.29,"v":1387049,"ch":5.05},{"t":"2022-08-12","o":2.15,"h":2.25,"l":2.061,"c":2.18,"a":2.18,"v":1376197,"ch":1.4},{"t":"2022-08-11","o":2.21,"h":2.34,"l":2.11,"c":2.15,"a":2.15,"v":1696576,"ch":1.9},{"t":"2022-08-10","o":2.17,"h":2.23,"l":2.09,"c":2.11,"a":2.11,"v":1495468,"ch":1.93},{"t":"2022-08-09","o":2.19,"h":2.19,"l":1.98,"c":2.07,"a":2.07,"v":889736,"ch":-5.48},{"t":"2022-08-08","o":2.06,"h":2.237,"l":2.06,"c":2.19,"a":2.19,"v":1238673,"ch":7.88},{"t":"2022-08-05","o":2.17,"h":2.19,"l":1.9,"c":2.03,"a":2.03,"v":2188219,"ch":-6.88},{"t":"2022-08-04","o":2.25,"h":2.51,"l":2.13,"c":2.18,"a":2.18,"v":2190425,"ch":-6.03},{"t":"2022-08-03","o":2.32,"h":2.39,"l":2.21,"c":2.32,"a":2.32,"v":1515418,"ch":-1.69},{"t":"2022-08-02","o":2.2,"h":2.44,"l":2.162,"c":2.36,"a":2.36,"v":2712813,"ch":4.89},{"t":"2022-08-01","o":1.96,"h":2.32,"l":1.96,"c":2.25,"a":2.25,"v":2087486.0000000002,"ch":6.13},{"t":"2022-07-29","o":2.18,"h":2.29,"l":1.94,"c":2.12,"a":2.12,"v":3155527,"ch":-3.64},{"t":"2022-07-28","o":2.19,"h":2.26,"l":1.97,"c":2.2,"a":2.2,"v":5515667,"ch":1.85},{"t":"2022-07-27","o":1.89,"h":2.2,"l":1.86,"c":2.16,"a":2.16,"v":5295316,"ch":16.13},{"t":"2022-07-26","o":1.83,"h":1.95,"l":1.66,"c":1.86,"a":1.86,"v":2864715,"ch":-4.12},{"t":"2022-07-25","o":1.97,"h":2.07,"l":1.82,"c":1.94,"a":1.94,"v":3199240,"ch":-8.92},{"t":"2022-07-22","o":2.63,"h":2.65,"l":2.02,"c":2.13,"a":2.13,"v":19125350,"ch":-5.33},{"t":"2022-07-21","o":2.04,"h":2.42,"l":2,"c":2.25,"a":2.25,"v":10922170,"ch":-9.64},{"t":"2022-07-20","o":2.29,"h":2.95,"l":2.2,"c":2.49,"a":2.49,"v":93203730,"ch":17.45},{"t":"2022-07-19","o":1.36,"h":2.15,"l":1.35,"c":2.12,"a":2.12,"v":131949600,"ch":100},{"t":"2022-07-18","o":1.07,"h":1.11,"l":1.03,"c":1.06,"a":1.06,"v":6802967,"ch":1.92},{"t":"2022-07-15","o":0.9194,"h":1.05,"l":0.89,"c":1.04,"a":1.04,"v":735189,"ch":15.86},{"t":"2022-07-14","o":0.92,"h":0.92,"l":0.8761,"c":0.8976,"a":0.8976,"v":192318,"ch":2},{"t":"2022-07-13","o":0.99,"h":0.99,"l":0.85,"c":0.88,"a":0.88,"v":1002955,"ch":-10.79},{"t":"2022-07-12","o":1.05,"h":1.05,"l":0.9801,"c":0.9864,"a":0.9864,"v":402413,"ch":-6.94},{"t":"2022-07-11","o":1.06,"h":1.14,"l":1.04,"c":1.06,"a":1.06,"v":613376,"ch":0},{"t":"2022-07-08","o":1.09,"h":1.14,"l":1.02,"c":1.06,"a":1.06,"v":369651,"ch":-3.64},{"t":"2022-07-07","o":0.9797,"h":1.12,"l":0.9515,"c":1.1,"a":1.1,"v":2063346.0000000002,"ch":11.38},{"t":"2022-07-06","o":1,"h":1.037,"l":0.95,"c":0.9876,"a":0.9876,"v":171892,"ch":-3.18},{"t":"2022-07-05","o":0.99,"h":1.02,"l":0.93,"c":1.02,"a":1.02,"v":287445,"ch":5.7},{"t":"2022-07-01","o":1.07,"h":1.07,"l":0.92,"c":0.965,"a":0.965,"v":544811,"ch":-8.1},{"t":"2022-06-30","o":1.08,"h":1.08,"l":1.04,"c":1.05,"a":1.05,"v":690536,"ch":-4.55},{"t":"2022-06-29","o":1.15,"h":1.16,"l":1.09,"c":1.1,"a":1.1,"v":705991,"ch":-4.35},{"t":"2022-06-28","o":1.07,"h":1.17,"l":1.06,"c":1.15,"a":1.15,"v":901866,"ch":7.48},{"t":"2022-06-27","o":1.15,"h":1.17,"l":1.06,"c":1.07,"a":1.07,"v":408068,"ch":-8.55},{"t":"2022-06-24","o":1.1,"h":1.17,"l":1.08,"c":1.17,"a":1.17,"v":1354171,"ch":7.34},{"t":"2022-06-23","o":1.23,"h":1.24,"l":1.05,"c":1.09,"a":1.09,"v":884405,"ch":-9.17},{"t":"2022-06-22","o":1.1,"h":1.23,"l":1.09,"c":1.2,"a":1.2,"v":915764,"ch":-0.83},{"t":"2022-06-21","o":1.14,"h":1.29,"l":1.14,"c":1.21,"a":1.21,"v":1390626,"ch":12.04},{"t":"2022-06-17","o":1.03,"h":1.08,"l":1.02,"c":1.08,"a":1.08,"v":701034,"ch":4.85},{"t":"2022-06-16","o":1,"h":1.05,"l":0.9503,"c":1.03,"a":1.03,"v":845463,"ch":1.98},{"t":"2022-06-15","o":1.02,"h":1.08,"l":0.95,"c":1.01,"a":1.01,"v":1502918,"ch":-1.94},{"t":"2022-06-14","o":1.26,"h":1.26,"l":0.98,"c":1.03,"a":1.03,"v":2510978,"ch":-20.77},{"t":"2022-06-13","o":2.15,"h":2.15,"l":1.2,"c":1.3,"a":1.3,"v":3404128,"ch":-52.55},{"t":"2022-06-10","o":3.29,"h":3.31,"l":2.65,"c":2.74,"a":2.74,"v":429031,"ch":-20.58},{"t":"2022-06-09","o":3.95,"h":4.04,"l":3.42,"c":3.45,"a":3.45,"v":144792,"ch":-13.32},{"t":"2022-06-08","o":3.6,"h":4.16,"l":3.54,"c":3.98,"a":3.98,"v":228845,"ch":3.65},{"t":"2022-06-07","o":3.73,"h":3.96,"l":3.56,"c":3.84,"a":3.84,"v":381060,"ch":1.32},{"t":"2022-06-06","o":4.36,"h":4.46,"l":3.61,"c":3.79,"a":3.79,"v":435354,"ch":-12.87},{"t":"2022-06-03","o":4.87,"h":4.87,"l":4.2,"c":4.35,"a":4.35,"v":219148,"ch":-9.38},{"t":"2022-06-02","o":4.9,"h":5,"l":4.5,"c":4.8,"a":4.8,"v":386485,"ch":-1.23},{"t":"2022-06-01","o":4.95,"h":4.95,"l":4.35,"c":4.86,"a":4.86,"v":389673,"ch":0.62},{"t":"2022-05-31","o":4.74,"h":4.98,"l":4.71,"c":4.83,"a":4.83,"v":761836,"ch":5},{"t":"2022-05-27","o":3.82,"h":4.68,"l":3.781,"c":4.6,"a":4.6,"v":611021,"ch":21.05},{"t":"2022-05-26","o":3.8,"h":3.82,"l":3.73,"c":3.8,"a":3.8,"v":164893,"ch":0.8},{"t":"2022-05-25","o":3.65,"h":3.788,"l":3.42,"c":3.77,"a":3.77,"v":300195,"ch":3.01},{"t":"2022-05-24","o":3.65,"h":3.9,"l":3.57,"c":3.66,"a":3.66,"v":221635,"ch":2.81},{"t":"2022-05-23","o":3.62,"h":3.97,"l":3.55,"c":3.56,"a":3.56,"v":609175,"ch":-2.47},{"t":"2022-05-20","o":3.4,"h":4.25,"l":3.12,"c":3.65,"a":3.65,"v":2314476,"ch":18.12},{"t":"2022-05-19","o":2.47,"h":3.248,"l":2.361,"c":3.09,"a":3.09,"v":252398,"ch":21.65},{"t":"2022-05-18","o":2.48,"h":2.65,"l":2.45,"c":2.54,"a":2.54,"v":242473,"ch":1.6},{"t":"2022-05-17","o":2.18,"h":2.59,"l":2.1,"c":2.5,"a":2.5,"v":617502,"ch":14.68},{"t":"2022-05-16","o":1.9,"h":2.18,"l":1.89,"c":2.18,"a":2.18,"v":211478,"ch":21.11},{"t":"2022-05-13","o":1.73,"h":1.989,"l":1.73,"c":1.8,"a":1.8,"v":543507,"ch":0},{"t":"2022-05-12","o":2.26,"h":2.28,"l":1.77,"c":1.8,"a":1.8,"v":294962,"ch":-26.53},{"t":"2022-05-11","o":2.48,"h":2.6,"l":2.38,"c":2.45,"a":2.45,"v":189831,"ch":-5.41},{"t":"2022-05-10","o":2.91,"h":2.98,"l":2.5,"c":2.59,"a":2.59,"v":175635,"ch":-8.16},{"t":"2022-05-09","o":3.51,"h":3.52,"l":2.81,"c":2.82,"a":2.82,"v":148634,"ch":-20.34},{"t":"2022-05-06","o":3.43,"h":3.54,"l":3,"c":3.54,"a":3.54,"v":137093,"ch":5.04},{"t":"2022-05-05","o":3.27,"h":3.49,"l":3.12,"c":3.37,"a":3.37,"v":69854,"ch":4.66},{"t":"2022-05-04","o":2.94,"h":3.24,"l":2.9,"c":3.22,"a":3.22,"v":62298,"ch":9.15},{"t":"2022-05-03","o":2.95,"h":3.003,"l":2.764,"c":2.95,"a":2.95,"v":89189,"ch":0},{"t":"2022-05-02","o":3.37,"h":3.39,"l":2.9,"c":2.95,"a":2.95,"v":355860,"ch":-12.2},{"t":"2022-04-29","o":3.4,"h":3.5,"l":3.3,"c":3.36,"a":3.36,"v":70827,"ch":-2.04},{"t":"2022-04-28","o":3.5,"h":3.63,"l":3.4,"c":3.43,"a":3.43,"v":149129,"ch":-4.19},{"t":"2022-04-27","o":3.75,"h":3.84,"l":3.5,"c":3.58,"a":3.58,"v":214004,"ch":-5.79},{"t":"2022-04-26","o":4.03,"h":4.03,"l":3.795,"c":3.8,"a":3.8,"v":201010,"ch":-5},{"t":"2022-04-25","o":4,"h":4.07,"l":3.9,"c":4,"a":4,"v":128060,"ch":-0.5},{"t":"2022-04-22","o":4.03,"h":4.1,"l":4,"c":4.02,"a":4.02,"v":231289,"ch":-2.19},{"t":"2022-04-21","o":4.61,"h":4.78,"l":4.04,"c":4.11,"a":4.11,"v":371281,"ch":-12.55},{"t":"2022-04-20","o":4.75,"h":4.77,"l":4.6,"c":4.7,"a":4.7,"v":211901,"ch":-1.05},{"t":"2022-04-19","o":4.5,"h":4.8,"l":4.45,"c":4.75,"a":4.75,"v":319939,"ch":5.56},{"t":"2022-04-18","o":4.6,"h":4.668,"l":4.46,"c":4.5,"a":4.5,"v":145055,"ch":-5.86},{"t":"2022-04-14","o":4.7,"h":4.9,"l":4.58,"c":4.78,"a":4.78,"v":372108,"ch":-1.44},{"t":"2022-04-13","o":4.7,"h":4.9,"l":4.5,"c":4.85,"a":4.85,"v":3116206,"ch":-52.45},{"t":"2022-04-12","o":13.2,"h":13.2,"l":8.1,"c":10.2,"a":10.199997,"v":25893,"ch":-27.66},{"t":"2022-04-11","o":17.28,"h":17.28,"l":11.16,"c":14.1,"a":14.099997,"v":12395,"ch":-16.37},{"t":"2022-04-08","o":19.02,"h":19.2,"l":16.02,"c":16.86,"a":16.859996,"v":7761,"ch":-10.51},{"t":"2022-04-07","o":19.68,"h":19.68,"l":18.48,"c":18.84,"a":18.839996,"v":903,"ch":1.62},{"t":"2022-04-06","o":18.42,"h":18.6,"l":18.42,"c":18.54,"a":18.539996,"v":3265,"ch":0.98},{"t":"2022-04-05","o":18.6,"h":18.63,"l":16.86,"c":18.36,"a":18.359996,"v":1743,"ch":10.87},{"t":"2022-04-04","o":15.06,"h":19.68,"l":15.06,"c":16.56,"a":16.559996,"v":1629,"ch":6.98},{"t":"2022-04-01","o":15.6,"h":17.7,"l":15.48,"c":15.48,"a":15.479996,"v":2845,"ch":-1.15},{"t":"2022-03-31","o":16.83,"h":16.98,"l":15.66,"c":15.66,"a":15.659996,"v":851,"ch":-6.12},{"t":"2022-03-30","o":21,"h":21.24,"l":15,"c":16.68,"a":16.679996,"v":4180,"ch":-20.57},{"t":"2022-03-29","o":17.1,"h":27.12,"l":16.08,"c":21,"a":20.999995,"v":16464,"ch":14.75},{"t":"2022-03-28","o":13.02,"h":18.3,"l":13.02,"c":18.3,"a":18.299996,"v":5260,"ch":45.24},{"t":"2022-03-25","o":12.12,"h":12.6,"l":12,"c":12.6,"a":12.599997,"v":2777,"ch":-1.41},{"t":"2022-03-24","o":12.78,"h":12.78,"l":12.78,"c":12.78,"a":12.779997,"v":50,"ch":0},{"t":"2022-03-23","o":13.2,"h":13.5,"l":12.78,"c":12.78,"a":12.779997,"v":471,"ch":-1.84},{"t":"2022-03-22","o":13.2,"h":13.2,"l":12.78,"c":13.02,"a":13.019997,"v":1775,"ch":1.88},{"t":"2022-03-21","o":12.99,"h":12.99,"l":12.78,"c":12.78,"a":12.779997,"v":123.00000000000001,"ch":-4.27},{"t":"2022-03-18","o":12.6,"h":14.7,"l":12.6,"c":13.35,"a":13.349997,"v":1306,"ch":8.54},{"t":"2022-03-17","o":11.82,"h":12.3,"l":11.64,"c":12.3,"a":12.299997,"v":1245,"ch":2.5},{"t":"2022-03-16","o":11.49,"h":12,"l":11.49,"c":12,"a":11.999997,"v":549,"ch":7.53},{"t":"2022-03-15","o":11.7,"h":12,"l":10.561,"c":11.16,"a":11.159997,"v":1336,"ch":-4.62},{"t":"2022-03-14","o":12.06,"h":12.06,"l":11.7,"c":11.7,"a":11.699997,"v":1049,"ch":-3.7},{"t":"2022-03-11","o":12.18,"h":12.24,"l":12.15,"c":12.15,"a":12.149997,"v":719,"ch":-2.64},{"t":"2022-03-10","o":12,"h":13.38,"l":12,"c":12.48,"a":12.479997,"v":2306,"ch":5.05},{"t":"2022-03-09","o":11.19,"h":12.54,"l":11.16,"c":11.88,"a":11.879997,"v":1545,"ch":7.03},{"t":"2022-03-08","o":11.64,"h":12.539,"l":11.046,"c":11.1,"a":11.099997,"v":848,"ch":-5.13},{"t":"2022-03-07","o":10.86,"h":11.82,"l":10.86,"c":11.7,"a":11.699997,"v":875,"ch":6.56},{"t":"2022-03-04","o":11.28,"h":11.55,"l":10.98,"c":10.98,"a":10.979997,"v":1328,"ch":-2.66},{"t":"2022-03-03","o":12,"h":12,"l":11.28,"c":11.28,"a":11.279997,"v":797,"ch":-4.57},{"t":"2022-03-02","o":12,"h":12,"l":11.67,"c":11.82,"a":11.819997,"v":775,"ch":4.23},{"t":"2022-03-01","o":11.46,"h":11.94,"l":11.34,"c":11.34,"a":11.339997,"v":1186,"ch":0.53},{"t":"2022-02-28","o":11.52,"h":11.64,"l":11.1,"c":11.28,"a":11.279997,"v":750,"ch":-1.05},{"t":"2022-02-25","o":11.4,"h":11.4,"l":11.22,"c":11.4,"a":11.399997,"v":1196,"ch":4.4},{"t":"2022-02-24","o":10.92,"h":11.7,"l":10.5,"c":10.92,"a":10.919997,"v":4649,"ch":-8.08},{"t":"2022-02-23","o":11.16,"h":12,"l":10.92,"c":11.88,"a":11.879997,"v":1873,"ch":-1},{"t":"2022-02-22","o":9.3,"h":12.54,"l":9.3,"c":12,"a":11.999997,"v":1333,"ch":5.26},{"t":"2022-02-18","o":13.26,"h":13.5,"l":11.4,"c":11.4,"a":11.399997,"v":3719,"ch":-13.64},{"t":"2022-02-17","o":13.8,"h":15.24,"l":13.2,"c":13.2,"a":13.199997,"v":5393,"ch":-0.9},{"t":"2022-02-16","o":13.98,"h":13.98,"l":13.32,"c":13.32,"a":13.319997,"v":1391,"ch":-3.06},{"t":"2022-02-15","o":14.34,"h":14.34,"l":11.4,"c":13.74,"a":13.739997,"v":4529,"ch":11.71},{"t":"2022-02-14","o":11.64,"h":14.88,"l":11.64,"c":12.3,"a":12.299997,"v":11479,"ch":5.67},{"t":"2022-02-11","o":12.42,"h":12.42,"l":10.8,"c":11.64,"a":11.639997,"v":2381,"ch":-6.28},{"t":"2022-02-10","o":11.4,"h":12.48,"l":11.28,"c":12.42,"a":12.419997,"v":5695,"ch":11.89},{"t":"2022-02-09","o":11.4,"h":13.14,"l":10.92,"c":11.1,"a":11.099997,"v":5639,"ch":2.21},{"t":"2022-02-08","o":11.67,"h":12.6,"l":10.86,"c":10.86,"a":10.859997,"v":11312,"ch":-3.21},{"t":"2022-02-07","o":10.44,"h":11.82,"l":9.84,"c":11.22,"a":11.219997,"v":10959,"ch":12.99},{"t":"2022-02-04","o":10.32,"h":10.8,"l":9.18,"c":9.93,"a":9.929998,"v":15486,"ch":2.16},{"t":"2022-02-03","o":11.28,"h":11.4,"l":9.72,"c":9.72,"a":9.719998,"v":4242,"ch":-16.92},{"t":"2022-02-02","o":10.68,"h":12,"l":10.5,"c":11.7,"a":11.699997,"v":5332,"ch":14.71},{"t":"2022-02-01","o":9,"h":10.68,"l":8.16,"c":10.2,"a":10.199997,"v":7966.000000000001,"ch":13.33},{"t":"2022-01-31","o":11.4,"h":11.4,"l":8.1,"c":9,"a":8.999998,"v":28214,"ch":-21.05},{"t":"2022-01-28","o":11.16,"h":12.54,"l":9.3,"c":11.4,"a":11.399997,"v":21174,"ch":0},{"t":"2022-01-27","o":13.8,"h":15.6,"l":11.4,"c":11.4,"a":11.399997,"v":21379,"ch":-26.92},{"t":"2022-01-26","o":16.8,"h":19.08,"l":10.86,"c":15.6,"a":15.599996,"v":39147,"ch":-3.7},{"t":"2022-01-25","o":20.04,"h":20.04,"l":16.2,"c":16.2,"a":16.199996,"v":3672,"ch":-19.16},{"t":"2022-01-24","o":21,"h":22.38,"l":16.5,"c":20.04,"a":20.039995,"v":3107,"ch":-10.22},{"t":"2022-01-21","o":22.32,"h":22.8,"l":20.76,"c":22.32,"a":22.319995,"v":1294,"ch":-0.8},{"t":"2022-01-20","o":23.34,"h":23.4,"l":22.5,"c":22.5,"a":22.499995,"v":1831,"ch":-1.83},{"t":"2022-01-19","o":24.3,"h":24.3,"l":22.86,"c":22.92,"a":22.919995,"v":1732,"ch":-2.05},{"t":"2022-01-18","o":24.9,"h":25.08,"l":23.4,"c":23.4,"a":23.399995,"v":2268,"ch":-3.7},{"t":"2022-01-14","o":24.48,"h":24.48,"l":23.4,"c":24.3,"a":24.299995,"v":1536,"ch":1},{"t":"2022-01-13","o":24.18,"h":25.2,"l":23.4,"c":24.06,"a":24.059995,"v":959,"ch":-1.47},{"t":"2022-01-12","o":24.6,"h":25.02,"l":23.7,"c":24.42,"a":24.419995,"v":1445,"ch":-0.49},{"t":"2022-01-11","o":22.8,"h":24.54,"l":19.92,"c":24.54,"a":24.539995,"v":6736,"ch":10.54},{"t":"2022-01-10","o":21.66,"h":22.2,"l":21.6,"c":22.2,"a":22.199995,"v":1602,"ch":2.49},{"t":"2022-01-07","o":23.16,"h":23.16,"l":21,"c":21.66,"a":21.659995,"v":3264,"ch":-7.44},{"t":"2022-01-06","o":23.16,"h":23.4,"l":23.16,"c":23.4,"a":23.399995,"v":340,"ch":-2.5},{"t":"2022-01-05","o":25.08,"h":25.08,"l":22.5,"c":24,"a":23.999995,"v":2692,"ch":-0.74},{"t":"2022-01-04","o":25.14,"h":25.14,"l":24.18,"c":24.18,"a":24.179995,"v":900,"ch":-0.74},{"t":"2022-01-03","o":25.14,"h":25.5,"l":24.36,"c":24.36,"a":24.359995,"v":921,"ch":-3.1},{"t":"2021-12-31","o":25.23,"h":25.26,"l":25.14,"c":25.14,"a":25.139994,"v":366,"ch":0.48},{"t":"2021-12-30","o":24.48,"h":25.44,"l":24.18,"c":25.02,"a":25.019994,"v":638,"ch":3.47},{"t":"2021-12-29","o":24.12,"h":25.38,"l":24.12,"c":24.18,"a":24.179995,"v":170,"ch":0.25},{"t":"2021-12-28","o":28.08,"h":28.08,"l":23.76,"c":24.12,"a":24.119995,"v":541,"ch":-10.67},{"t":"2021-12-27","o":26.52,"h":27.6,"l":26.52,"c":27,"a":26.999994,"v":4375,"ch":2.27},{"t":"2021-12-23","o":24.9,"h":26.4,"l":24.6,"c":26.4,"a":26.399994,"v":7750,"ch":7.84},{"t":"2021-12-22","o":24.6,"h":25.2,"l":24.48,"c":24.48,"a":24.479995,"v":462,"ch":2},{"t":"2021-12-21","o":24.3,"h":24.6,"l":21.54,"c":24,"a":23.999995,"v":1115,"ch":-2.2},{"t":"2021-12-20","o":24.06,"h":24.54,"l":18.96,"c":24.54,"a":24.539995,"v":4038,"ch":2.25},{"t":"2021-12-17","o":23.64,"h":24,"l":23.34,"c":24,"a":23.999995,"v":1239,"ch":2.3},{"t":"2021-12-16","o":21.3,"h":25.98,"l":20.4,"c":23.46,"a":23.459995,"v":5464,"ch":18.48},{"t":"2021-12-15","o":20.399,"h":20.399,"l":19.2,"c":19.8,"a":19.799996,"v":567,"ch":-4.35},{"t":"2021-12-14","o":21,"h":21,"l":20.7,"c":20.7,"a":20.699995,"v":589,"ch":-4.7},{"t":"2021-12-13","o":22.98,"h":22.98,"l":21,"c":21.72,"a":21.719995,"v":2095,"ch":-5.48},{"t":"2021-12-10","o":22.2,"h":23.04,"l":22.08,"c":22.98,"a":22.979995,"v":4304,"ch":4.08},{"t":"2021-12-09","o":18.66,"h":22.08,"l":18.3,"c":22.08,"a":22.079995,"v":2669,"ch":24.75},{"t":"2021-12-08","o":16.5,"h":17.82,"l":16.5,"c":17.7,"a":17.699996,"v":1557,"ch":7.27},{"t":"2021-12-07","o":16.98,"h":18.84,"l":16.14,"c":16.5,"a":16.499996,"v":745,"ch":0},{"t":"2021-12-06","o":16.8,"h":17.4,"l":16.5,"c":16.5,"a":16.499996,"v":6563,"ch":-8.64},{"t":"2021-12-03","o":17.4,"h":18.9,"l":16.8,"c":18.06,"a":18.059996,"v":858,"ch":5.61},{"t":"2021-12-02","o":17.1,"h":18,"l":15.06,"c":17.1,"a":17.099996,"v":6285,"ch":0},{"t":"2021-12-01","o":19.02,"h":20.1,"l":15.6,"c":17.1,"a":17.099996,"v":6731,"ch":-8.06},{"t":"2021-11-30","o":16.8,"h":21.294,"l":16.8,"c":18.6,"a":18.599996,"v":5728,"ch":12.73},{"t":"2021-11-29","o":21,"h":21.9,"l":15.54,"c":16.5,"a":16.499996,"v":17295,"ch":-23.18},{"t":"2021-11-26","o":23.34,"h":23.4,"l":20.4,"c":21.48,"a":21.479995,"v":1528,"ch":-7.49},{"t":"2021-11-24","o":22.5,"h":24.48,"l":20.22,"c":23.22,"a":23.219995,"v":10751,"ch":-0.77},{"t":"2021-11-23","o":25.8,"h":26.28,"l":21.66,"c":23.4,"a":23.399995,"v":15949.999999999998,"ch":-11.16},{"t":"2021-11-22","o":26.4,"h":26.4,"l":25.56,"c":26.34,"a":26.339994,"v":1682,"ch":-0.23},{"t":"2021-11-19","o":25.2,"h":26.4,"l":25.2,"c":26.4,"a":26.399994,"v":2392,"ch":2.8},{"t":"2021-11-18","o":24.24,"h":26.88,"l":24,"c":25.68,"a":25.679994,"v":4843,"ch":-0.93},{"t":"2021-11-17","o":23.7,"h":28.32,"l":23.7,"c":25.92,"a":25.919994,"v":8444,"ch":6.67},{"t":"2021-11-16","o":25.5,"h":25.5,"l":23.28,"c":24.299,"a":24.299395,"v":4221,"ch":-4.26},{"t":"2021-11-15","o":24,"h":25.5,"l":22.62,"c":25.38,"a":25.379994,"v":6442,"ch":5.75},{"t":"2021-11-12","o":24,"h":24.18,"l":23.04,"c":24,"a":23.999995,"v":8904,"ch":0.25},{"t":"2021-11-11","o":25.68,"h":25.74,"l":22.62,"c":23.94,"a":23.939995,"v":14544,"ch":-2.68},{"t":"2021-11-10","o":24.9,"h":26.88,"l":24,"c":24.6,"a":24.599995,"v":9034,"ch":-3.53},{"t":"2021-11-09","o":25.8,"h":26.94,"l":25.5,"c":25.5,"a":25.499994,"v":2717,"ch":-0.58},{"t":"2021-11-08","o":27.6,"h":27.6,"l":24.3,"c":25.65,"a":25.649994,"v":7490,"ch":-2.84},{"t":"2021-11-05","o":26.04,"h":30,"l":24.24,"c":26.4,"a":26.399994,"v":9131,"ch":6.8},{"t":"2021-11-04","o":24.3,"h":25.98,"l":23.28,"c":24.72,"a":24.719995,"v":2844,"ch":5.37}]}