{"status":200,"data":[{"t":"2026-11-04","o":3.48,"h":3.49,"l":3.28,"c":3.33,"v":14386746,"a":3.33,"ch":-3.76},{"t":"2026-11-03","o":3.65,"h":3.67,"l":3.43,"c":3.46,"a":3.46,"v":9726963,"ch":-5.98},{"t":"2026-11-02","o":3.9,"h":3.93,"l":3.65,"c":3.68,"a":3.68,"v":8851080,"ch":-8.46},{"t":"2026-10-30","o":3.99,"h":4.15,"l":3.911,"c":4.02,"a":4.02,"v":7712909,"ch":-0.99},{"t":"2026-10-29","o":4.36,"h":4.395,"l":3.96,"c":4.06,"a":4.06,"v":11265244,"ch":-7.52},{"t":"2026-10-28","o":4.1,"h":4.415,"l":4.05,"c":4.39,"a":4.39,"v":10476805,"ch":7.33},{"t":"2026-10-27","o":3.96,"h":4.1,"l":3.942,"c":4.09,"a":4.09,"v":5208819,"ch":3.28},{"t":"2026-10-26","o":3.96,"h":4.1,"l":3.86,"c":3.96,"a":3.96,"v":15557007,"ch":-10},{"t":"2026-10-23","o":4.14,"h":4.455,"l":4.065,"c":4.4,"a":4.4,"v":8956814,"ch":7.84},{"t":"2026-10-22","o":4.19,"h":4.205,"l":3.92,"c":4.08,"a":4.08,"v":10343031,"ch":-3.32},{"t":"2026-10-21","o":4.18,"h":4.265,"l":4.1,"c":4.22,"a":4.22,"v":6718260,"ch":0},{"t":"2026-10-20","o":4.35,"h":4.47,"l":4.145,"c":4.22,"a":4.22,"v":10350092,"ch":-4.95},{"t":"2026-10-19","o":4.37,"h":4.465,"l":4.26,"c":4.44,"a":4.44,"v":13655467,"ch":-2.2},{"t":"2026-10-16","o":4.72,"h":4.8,"l":4.465,"c":4.54,"a":4.54,"v":9096077,"ch":-0.22},{"t":"2026-10-15","o":4.71,"h":4.71,"l":4.53,"c":4.55,"a":4.55,"v":9444870,"ch":-2.78},{"t":"2026-10-14","o":5,"h":5.005,"l":4.655,"c":4.68,"a":4.68,"v":10816328,"ch":-2.5},{"t":"2026-10-13","o":4.98,"h":5.125,"l":4.8,"c":4.8,"a":4.8,"v":14074155,"ch":-2.64},{"t":"2026-10-12","o":4.93,"h":5.23,"l":4.9,"c":4.93,"a":4.93,"v":14994938,"ch":3.14},{"t":"2026-10-09","o":4.58,"h":4.8,"l":4.52,"c":4.78,"a":4.78,"v":15001643,"ch":3.69},{"t":"2026-10-08","o":4.4,"h":4.687,"l":4.38,"c":4.61,"a":4.61,"v":12150348,"ch":7.21},{"t":"2026-10-07","o":4.27,"h":4.375,"l":4.24,"c":4.3,"a":4.3,"v":7216035,"ch":2.14},{"t":"2026-10-06","o":4.24,"h":4.32,"l":4.115,"c":4.21,"a":4.21,"v":9023072,"ch":1.45},{"t":"2026-10-05","o":3.93,"h":4.19,"l":3.92,"c":4.15,"a":4.15,"v":7700534,"ch":6.14},{"t":"2026-10-02","o":4.05,"h":4.06,"l":3.89,"c":3.91,"a":3.91,"v":5146372,"ch":-3.46},{"t":"2026-10-01","o":3.92,"h":4.07,"l":3.86,"c":4.05,"a":4.05,"v":6091221,"ch":4.11},{"t":"2026-09-30","o":3.95,"h":3.99,"l":3.89,"c":3.89,"a":3.89,"v":4775629,"ch":-0.51},{"t":"2026-09-29","o":4.01,"h":4.01,"l":3.9,"c":3.91,"a":3.91,"v":7944470,"ch":-2.49},{"t":"2026-09-28","o":4.18,"h":4.23,"l":4.01,"c":4.01,"a":4.01,"v":5193446,"ch":-4.52},{"t":"2026-09-25","o":4.21,"h":4.255,"l":4.095,"c":4.2,"a":4.2,"v":5169232,"ch":-1.41},{"t":"2026-09-24","o":4.38,"h":4.38,"l":4.24,"c":4.26,"a":4.26,"v":4313366,"ch":-2.29},{"t":"2026-09-23","o":4.47,"h":4.47,"l":4.29,"c":4.36,"a":4.36,"v":4882960,"ch":-2.24},{"t":"2026-09-22","o":4.33,"h":4.53,"l":4.285,"c":4.46,"a":4.46,"v":6547009,"ch":0.68},{"t":"2026-09-21","o":4.5,"h":4.58,"l":4.415,"c":4.43,"a":4.43,"v":7396458,"ch":-0.67},{"t":"2026-09-18","o":4.5,"h":4.525,"l":4.37,"c":4.46,"a":4.46,"v":6668909,"ch":2.29},{"t":"2026-09-17","o":4.4,"h":4.44,"l":4.3,"c":4.36,"a":4.36,"v":7876751,"ch":3.07},{"t":"2026-09-16","o":4.42,"h":4.46,"l":4.134,"c":4.23,"a":4.23,"v":9512091,"ch":-2.98},{"t":"2026-09-15","o":4.15,"h":4.38,"l":4.082,"c":4.36,"a":4.36,"v":6319438,"ch":5.83},{"t":"2026-09-14","o":4.32,"h":4.33,"l":4.12,"c":4.12,"a":4.12,"v":4653793,"ch":-3.51},{"t":"2026-09-11","o":4.41,"h":4.41,"l":4.21,"c":4.27,"a":4.27,"v":4757063,"ch":-2.29},{"t":"2026-09-10","o":4.445,"h":4.47,"l":4.26,"c":4.37,"a":4.37,"v":6694694,"ch":1.63},{"t":"2026-09-09","o":4.5,"h":4.538,"l":4.25,"c":4.3,"a":4.3,"v":8460433,"ch":-3.15},{"t":"2026-09-08","o":4.59,"h":4.62,"l":4.44,"c":4.44,"a":4.44,"v":3454068,"ch":-2.2},{"t":"2026-09-04","o":4.59,"h":4.6,"l":4.49,"c":4.54,"a":4.54,"v":3999478,"ch":-1.52},{"t":"2026-09-03","o":4.85,"h":4.85,"l":4.565,"c":4.61,"a":4.61,"v":4327216,"ch":-4.16},{"t":"2026-09-02","o":4.54,"h":4.93,"l":4.495,"c":4.81,"a":4.81,"v":8049529,"ch":4.57},{"t":"2026-09-01","o":4.5,"h":4.64,"l":4.5,"c":4.6,"a":4.6,"v":4067089,"ch":2.68},{"t":"2026-08-31","o":4.482,"h":4.62,"l":4.45,"c":4.48,"a":4.48,"v":3935557,"ch":0.67},{"t":"2026-08-28","o":4.52,"h":4.6,"l":4.415,"c":4.45,"a":4.45,"v":4063712,"ch":-1.98},{"t":"2026-08-27","o":4.45,"h":4.595,"l":4.43,"c":4.54,"a":4.54,"v":3739834,"ch":3.18},{"t":"2026-08-26","o":4.4,"h":4.415,"l":4.34,"c":4.4,"a":4.4,"v":3615307,"ch":-1.35},{"t":"2026-08-25","o":4.47,"h":4.525,"l":4.38,"c":4.46,"a":4.46,"v":4730664,"ch":1.83},{"t":"2026-08-24","o":4.5,"h":4.54,"l":4.31,"c":4.38,"a":4.38,"v":4528206,"ch":-2.67},{"t":"2026-08-21","o":4.51,"h":4.669,"l":4.46,"c":4.5,"a":4.5,"v":3772939,"ch":1.58},{"t":"2026-08-20","o":4.46,"h":4.54,"l":4.425,"c":4.43,"a":4.43,"v":3448726,"ch":0.68},{"t":"2026-08-19","o":4.51,"h":4.53,"l":4.365,"c":4.4,"a":4.4,"v":4236141,"ch":-0.68},{"t":"2026-08-18","o":4.56,"h":4.57,"l":4.325,"c":4.43,"a":4.43,"v":7765686,"ch":-1.56},{"t":"2026-08-17","o":4.59,"h":4.62,"l":4.382,"c":4.5,"a":4.5,"v":9205736,"ch":1.58},{"t":"2026-08-14","o":4.3,"h":4.445,"l":4.26,"c":4.43,"a":4.43,"v":11660381,"ch":9.65},{"t":"2026-08-13","o":4.01,"h":4.13,"l":3.941,"c":4.04,"a":4.04,"v":8954377,"ch":-1.7},{"t":"2026-08-12","o":3.91,"h":4.17,"l":3.75,"c":4.11,"a":4.11,"v":13617024,"ch":-3.52},{"t":"2026-08-11","o":4.15,"h":4.325,"l":4.11,"c":4.26,"a":4.26,"v":6364171,"ch":2.4},{"t":"2026-08-10","o":3.88,"h":4.199,"l":3.87,"c":4.16,"a":4.16,"v":7503937,"ch":7.77},{"t":"2026-08-07","o":3.87,"h":3.96,"l":3.825,"c":3.86,"a":3.86,"v":4697273,"ch":-0.52},{"t":"2026-08-06","o":3.94,"h":4.06,"l":3.88,"c":3.88,"a":3.88,"v":3549889,"ch":-0.26},{"t":"2026-08-05","o":4.05,"h":4.09,"l":3.86,"c":3.89,"a":3.89,"v":5781970,"ch":-3.23},{"t":"2026-08-04","o":3.9,"h":4.11,"l":3.875,"c":4.02,"a":4.02,"v":4481404,"ch":2.29},{"t":"2026-08-03","o":3.98,"h":4.02,"l":3.89,"c":3.93,"a":3.93,"v":3410043,"ch":-2.48},{"t":"2026-07-31","o":4,"h":4.055,"l":3.925,"c":4.03,"a":4.03,"v":3473297,"ch":1},{"t":"2026-07-30","o":3.91,"h":4.01,"l":3.86,"c":3.99,"a":3.99,"v":3934873,"ch":3.64},{"t":"2026-07-29","o":3.98,"h":4.02,"l":3.775,"c":3.85,"a":3.85,"v":5100383,"ch":-1.28},{"t":"2026-07-28","o":4.09,"h":4.119,"l":3.87,"c":3.9,"a":3.9,"v":4785566,"ch":-5.11},{"t":"2026-07-27","o":4.18,"h":4.275,"l":4.09,"c":4.11,"a":4.11,"v":2645927,"ch":-2.84},{"t":"2026-07-24","o":4.24,"h":4.33,"l":4.195,"c":4.23,"a":4.23,"v":2797573,"ch":0},{"t":"2026-07-23","o":4.25,"h":4.29,"l":4.16,"c":4.23,"a":4.23,"v":3845149,"ch":0.48},{"t":"2026-07-22","o":4.22,"h":4.3,"l":4.18,"c":4.21,"a":4.21,"v":3641412,"ch":0.72},{"t":"2026-07-21","o":4.02,"h":4.185,"l":3.98,"c":4.18,"a":4.18,"v":3536553,"ch":3.98},{"t":"2026-07-20","o":4.13,"h":4.15,"l":4.01,"c":4.02,"a":4.02,"v":3144293,"ch":-3.37},{"t":"2026-07-17","o":4.2,"h":4.21,"l":4.11,"c":4.16,"a":4.16,"v":4068501.0000000005,"ch":-0.72},{"t":"2026-07-16","o":4.29,"h":4.3,"l":4.15,"c":4.19,"a":4.19,"v":3793632,"ch":-3.01},{"t":"2026-07-15","o":4.48,"h":4.48,"l":4.205,"c":4.32,"a":4.32,"v":3550123,"ch":-2.26},{"t":"2026-07-14","o":4.48,"h":4.59,"l":4.37,"c":4.42,"a":4.42,"v":2736888,"ch":-0.9},{"t":"2026-07-13","o":4.38,"h":4.48,"l":4.34,"c":4.46,"a":4.46,"v":3317935,"ch":3},{"t":"2026-07-10","o":4.38,"h":4.411,"l":4.21,"c":4.33,"a":4.33,"v":3792964,"ch":-0.92},{"t":"2026-07-09","o":4.46,"h":4.487,"l":4.35,"c":4.37,"a":4.37,"v":4150157,"ch":-3.53},{"t":"2026-07-08","o":4.56,"h":4.66,"l":4.48,"c":4.53,"a":4.53,"v":4892029,"ch":1.57},{"t":"2026-07-07","o":4.51,"h":4.52,"l":4.34,"c":4.46,"a":4.46,"v":4884634,"ch":-0.22},{"t":"2026-07-06","o":4.49,"h":4.63,"l":4.45,"c":4.47,"a":4.47,"v":4707559,"ch":-0.45},{"t":"2026-07-02","o":4.4,"h":4.53,"l":4.4,"c":4.49,"a":4.49,"v":4716286,"ch":4.18},{"t":"2026-07-01","o":4.18,"h":4.43,"l":4.16,"c":4.31,"a":4.31,"v":7118055,"ch":4.36},{"t":"2026-06-30","o":4.21,"h":4.26,"l":4.09,"c":4.13,"a":4.13,"v":4450489,"ch":-1.9},{"t":"2026-06-29","o":4.28,"h":4.365,"l":4.185,"c":4.21,"a":4.21,"v":5619258,"ch":-3.44},{"t":"2026-06-26","o":4.32,"h":4.4,"l":4.235,"c":4.36,"a":4.36,"v":10862531,"ch":-0.46},{"t":"2026-06-25","o":4.31,"h":4.42,"l":4.299,"c":4.38,"a":4.38,"v":4491016,"ch":0.23},{"t":"2026-06-24","o":4.23,"h":4.39,"l":4.08,"c":4.37,"a":4.37,"v":8037271.000000001,"ch":3.07},{"t":"2026-06-23","o":4.22,"h":4.3,"l":4.21,"c":4.24,"a":4.24,"v":3756940,"ch":-2.3},{"t":"2026-06-22","o":4.2,"h":4.37,"l":4.15,"c":4.34,"a":4.34,"v":5770348,"ch":2.84},{"t":"2026-06-18","o":4.27,"h":4.33,"l":4.05,"c":4.22,"a":4.22,"v":8058429,"ch":-1.17},{"t":"2026-06-17","o":4.32,"h":4.44,"l":4.25,"c":4.27,"a":4.27,"v":5477445,"ch":-1.16},{"t":"2026-06-16","o":4.54,"h":4.6,"l":4.295,"c":4.32,"a":4.32,"v":6750699,"ch":-6.09},{"t":"2026-06-15","o":4.56,"h":4.65,"l":4.51,"c":4.6,"a":4.6,"v":6048568,"ch":0.44},{"t":"2026-06-12","o":4.67,"h":4.7,"l":4.555,"c":4.58,"a":4.58,"v":3810564,"ch":-1.72},{"t":"2026-06-11","o":4.66,"h":4.75,"l":4.555,"c":4.66,"a":4.66,"v":9409476,"ch":2.87},{"t":"2026-06-10","o":4.63,"h":4.69,"l":4.52,"c":4.53,"a":4.53,"v":6654815,"ch":-0.66},{"t":"2026-06-09","o":4.89,"h":4.91,"l":4.43,"c":4.56,"a":4.56,"v":21923547,"ch":-6.56},{"t":"2026-06-08","o":4.89,"h":4.95,"l":4.825,"c":4.88,"a":4.88,"v":4354410,"ch":1.46},{"t":"2026-06-05","o":5.02,"h":5.07,"l":4.775,"c":4.81,"a":4.81,"v":7299711,"ch":-4.75},{"t":"2026-06-04","o":5.01,"h":5.085,"l":4.895,"c":5.05,"a":5.05,"v":7604389,"ch":-0.2},{"t":"2026-06-03","o":5.3,"h":5.33,"l":5.05,"c":5.06,"a":5.06,"v":8338042,"ch":-5.42},{"t":"2026-06-02","o":5.19,"h":5.485,"l":5.18,"c":5.35,"a":5.35,"v":8740629,"ch":2.88},{"t":"2026-06-01","o":5.03,"h":5.33,"l":5.01,"c":5.2,"a":5.2,"v":12484557,"ch":3.79},{"t":"2026-05-29","o":5.08,"h":5.13,"l":4.975,"c":5.01,"a":5.01,"v":8973018,"ch":-1.18},{"t":"2026-05-28","o":5.25,"h":5.36,"l":5.06,"c":5.07,"a":5.07,"v":8653536,"ch":0.6},{"t":"2026-05-27","o":5.26,"h":5.28,"l":5.015,"c":5.04,"a":5.04,"v":17792605,"ch":-5.44},{"t":"2026-05-26","o":5.5,"h":5.615,"l":5.305,"c":5.33,"a":5.33,"v":9020906,"ch":-3.44},{"t":"2026-05-22","o":5.64,"h":5.74,"l":5.46,"c":5.52,"a":5.52,"v":11534894,"ch":-2.13},{"t":"2026-05-21","o":5.76,"h":5.9,"l":4.96,"c":5.64,"a":5.64,"v":30594027,"ch":-8.74},{"t":"2026-05-20","o":6.23,"h":6.36,"l":6.154,"c":6.18,"a":6.18,"v":6073935,"ch":0.32},{"t":"2026-05-19","o":6.59,"h":6.62,"l":6.11,"c":6.16,"a":6.16,"v":11407621,"ch":-6.81},{"t":"2026-05-18","o":6.23,"h":6.655,"l":6.23,"c":6.61,"a":6.61,"v":8714988,"ch":5.59},{"t":"2026-05-15","o":6.21,"h":6.379,"l":6.06,"c":6.26,"a":6.26,"v":5016689,"ch":-0.63},{"t":"2026-05-14","o":6.07,"h":6.3,"l":6.03,"c":6.3,"a":6.3,"v":3117730,"ch":3.96},{"t":"2026-05-13","o":6.15,"h":6.2,"l":6.02,"c":6.06,"a":6.06,"v":3480728,"ch":-1.62},{"t":"2026-05-12","o":6.19,"h":6.255,"l":6.045,"c":6.16,"a":6.16,"v":6133663,"ch":0},{"t":"2026-05-11","o":5.95,"h":6.185,"l":5.875,"c":6.16,"a":6.16,"v":6017410,"ch":5.3},{"t":"2026-05-08","o":5.85,"h":5.95,"l":5.745,"c":5.85,"a":5.85,"v":5637589,"ch":0.17},{"t":"2026-05-07","o":5.96,"h":5.96,"l":5.72,"c":5.84,"a":5.84,"v":6462171,"ch":-2.34},{"t":"2026-05-06","o":5.78,"h":6.15,"l":5.75,"c":5.98,"a":5.98,"v":5833819,"ch":1.01},{"t":"2026-05-05","o":6,"h":6,"l":5.78,"c":5.92,"a":5.92,"v":7316578,"ch":-2.79},{"t":"2026-05-04","o":6.1,"h":6.2,"l":6,"c":6.09,"a":6.09,"v":4605658,"ch":-0.16},{"t":"2026-05-01","o":5.98,"h":6.13,"l":5.875,"c":6.1,"a":6.1,"v":5393485,"ch":1.16},{"t":"2026-04-30","o":6.13,"h":6.22,"l":5.94,"c":6.03,"a":6.03,"v":6322207,"ch":-1.63},{"t":"2026-04-29","o":6.16,"h":6.33,"l":6.04,"c":6.13,"a":6.13,"v":10313064,"ch":0.66},{"t":"2026-04-28","o":5.8,"h":6.115,"l":5.72,"c":6.09,"a":6.09,"v":12383511,"ch":5.91},{"t":"2026-04-27","o":5.8,"h":5.97,"l":5.64,"c":5.75,"a":5.75,"v":8707855,"ch":1.05},{"t":"2026-04-24","o":5.55,"h":5.71,"l":5.43,"c":5.69,"a":5.69,"v":4321964,"ch":2.15},{"t":"2026-04-23","o":5.49,"h":5.625,"l":5.442,"c":5.57,"a":5.57,"v":7396645,"ch":2.01},{"t":"2026-04-22","o":5.62,"h":5.67,"l":5.39,"c":5.46,"a":5.46,"v":9407651,"ch":-0.55},{"t":"2026-04-21","o":5.59,"h":5.69,"l":5.39,"c":5.49,"a":5.49,"v":7282606,"ch":-0.9},{"t":"2026-04-20","o":5.64,"h":5.69,"l":5.53,"c":5.54,"a":5.54,"v":7023120,"ch":-0.54},{"t":"2026-04-17","o":5.42,"h":5.655,"l":5.27,"c":5.57,"a":5.57,"v":10433171,"ch":2.39},{"t":"2026-04-16","o":5.5,"h":5.685,"l":5.35,"c":5.44,"a":5.44,"v":9962914,"ch":-1.09},{"t":"2026-04-15","o":5.66,"h":5.88,"l":5.4,"c":5.5,"a":5.5,"v":17454934,"ch":-3.51},{"t":"2026-04-14","o":5.97,"h":5.972,"l":5.68,"c":5.7,"a":5.7,"v":6944420,"ch":-4.36},{"t":"2026-04-13","o":6.06,"h":6.17,"l":5.925,"c":5.96,"a":5.96,"v":4928685,"ch":1.02},{"t":"2026-04-10","o":5.91,"h":5.95,"l":5.795,"c":5.9,"a":5.9,"v":6413897,"ch":-0.51},{"t":"2026-04-09","o":6.03,"h":6.06,"l":5.86,"c":5.93,"a":5.93,"v":5885278,"ch":-1.66},{"t":"2026-04-08","o":5.85,"h":6.18,"l":5.74,"c":6.03,"a":6.03,"v":6824838,"ch":1.01},{"t":"2026-04-07","o":5.93,"h":6.04,"l":5.745,"c":5.97,"a":5.97,"v":5866446,"ch":0.51},{"t":"2026-04-06","o":5.79,"h":6.03,"l":5.75,"c":5.94,"a":5.94,"v":4468860,"ch":1.89},{"t":"2026-04-02","o":5.86,"h":6.195,"l":5.77,"c":5.83,"a":5.83,"v":6100167,"ch":1.22},{"t":"2026-04-01","o":5.71,"h":5.82,"l":5.611,"c":5.76,"a":5.76,"v":6085624,"ch":-0.17},{"t":"2026-03-31","o":5.8,"h":5.98,"l":5.64,"c":5.77,"a":5.77,"v":8240969,"ch":-0.52},{"t":"2026-03-30","o":6.09,"h":6.12,"l":5.75,"c":5.8,"a":5.8,"v":8170453,"ch":-4.13},{"t":"2026-03-27","o":5.86,"h":6.18,"l":5.81,"c":6.05,"a":6.05,"v":9100622,"ch":2.2},{"t":"2026-03-26","o":5.7,"h":5.92,"l":5.63,"c":5.92,"a":5.92,"v":10683675,"ch":6.67},{"t":"2026-03-25","o":5.25,"h":5.62,"l":5.25,"c":5.55,"a":5.55,"v":6880131,"ch":6.53},{"t":"2026-03-24","o":5.06,"h":5.4,"l":5.06,"c":5.21,"a":5.21,"v":9339379,"ch":3.58},{"t":"2026-03-23","o":4.65,"h":5.14,"l":4.65,"c":5.03,"a":5.03,"v":7377377,"ch":7.02},{"t":"2026-03-20","o":4.83,"h":4.85,"l":4.645,"c":4.7,"a":4.7,"v":8634111,"ch":-2.89},{"t":"2026-03-19","o":4.75,"h":4.92,"l":4.68,"c":4.84,"a":4.84,"v":11933820,"ch":-0.62},{"t":"2026-03-18","o":5,"h":5.07,"l":4.785,"c":4.87,"a":4.87,"v":11637439,"ch":-2.99},{"t":"2026-03-17","o":5.1,"h":5.14,"l":4.79,"c":5.02,"a":5.02,"v":12581498,"ch":0.6},{"t":"2026-03-16","o":5.12,"h":5.135,"l":4.96,"c":4.99,"a":4.99,"v":7212472,"ch":-1.38},{"t":"2026-03-13","o":5.02,"h":5.17,"l":5,"c":5.06,"a":5.06,"v":8983556,"ch":0.2},{"t":"2026-03-12","o":5.53,"h":5.614,"l":5.05,"c":5.05,"a":5.05,"v":11855887,"ch":-9.01},{"t":"2026-03-11","o":5.38,"h":5.635,"l":5.341,"c":5.55,"a":5.55,"v":7261531,"ch":1.28},{"t":"2026-03-10","o":5.51,"h":5.735,"l":5.475,"c":5.48,"a":5.48,"v":3762898,"ch":-1.62},{"t":"2026-03-09","o":5.42,"h":5.615,"l":5.27,"c":5.57,"a":5.57,"v":7954262,"ch":0.54},{"t":"2026-03-06","o":5.7,"h":5.78,"l":5.49,"c":5.54,"a":5.54,"v":7244728,"ch":-4.48},{"t":"2026-03-05","o":5.82,"h":5.97,"l":5.62,"c":5.8,"a":5.8,"v":7222200,"ch":-1.02},{"t":"2026-03-04","o":5.82,"h":5.93,"l":5.745,"c":5.86,"a":5.86,"v":6467557,"ch":1.03},{"t":"2026-03-03","o":6.02,"h":6.1,"l":5.73,"c":5.8,"a":5.8,"v":8505590,"ch":-5.38},{"t":"2026-03-02","o":6.21,"h":6.25,"l":5.882,"c":6.13,"a":6.13,"v":7018190,"ch":0},{"t":"2026-02-27","o":5.96,"h":6.13,"l":5.86,"c":6.13,"a":6.13,"v":5546138,"ch":3.55},{"t":"2026-02-26","o":5.92,"h":6.025,"l":5.792,"c":5.92,"a":5.92,"v":5251919,"ch":-1.82},{"t":"2026-02-25","o":6.14,"h":6.18,"l":5.89,"c":6.03,"a":6.03,"v":4439842,"ch":-0.82},{"t":"2026-02-24","o":5.83,"h":6.11,"l":5.76,"c":6.08,"a":6.08,"v":8140555.000000001,"ch":4.83},{"t":"2026-02-23","o":5.94,"h":6.05,"l":5.7,"c":5.8,"a":5.8,"v":8109303.000000001,"ch":-2.52},{"t":"2026-02-20","o":5.95,"h":6.041,"l":5.785,"c":5.95,"a":5.95,"v":7177838,"ch":-0.67},{"t":"2026-02-19","o":5.66,"h":6.065,"l":5.6,"c":5.99,"a":5.99,"v":9069615,"ch":3.63},{"t":"2026-02-18","o":5.54,"h":5.79,"l":5.5,"c":5.78,"a":5.78,"v":9180266,"ch":6.45},{"t":"2026-02-17","o":5.54,"h":5.67,"l":5.22,"c":5.43,"a":5.43,"v":12225582,"ch":-3.72},{"t":"2026-02-13","o":5.41,"h":5.73,"l":5.35,"c":5.64,"a":5.64,"v":6392840,"ch":2.55},{"t":"2026-02-12","o":5.73,"h":5.81,"l":5.29,"c":5.5,"a":5.5,"v":8551089,"ch":-4.01},{"t":"2026-02-11","o":5.53,"h":5.8,"l":5.485,"c":5.73,"a":5.73,"v":8819630,"ch":4.37},{"t":"2026-02-10","o":5.61,"h":5.65,"l":5.4,"c":5.49,"a":5.49,"v":5190940,"ch":-2.31},{"t":"2026-02-09","o":5.395,"h":5.68,"l":5.27,"c":5.62,"a":5.62,"v":11325090,"ch":6.04},{"t":"2026-02-06","o":5,"h":5.33,"l":4.97,"c":5.3,"a":5.3,"v":5306093,"ch":7.29},{"t":"2026-02-05","o":5.1,"h":5.13,"l":4.811,"c":4.94,"a":4.94,"v":7229057,"ch":-5.54},{"t":"2026-02-04","o":4.9,"h":5.26,"l":4.865,"c":5.23,"a":5.23,"v":14760030,"ch":6.52},{"t":"2026-02-03","o":4.73,"h":4.945,"l":4.69,"c":4.91,"a":4.91,"v":7145519,"ch":4.69},{"t":"2026-02-02","o":4.54,"h":4.9,"l":4.45,"c":4.69,"a":4.69,"v":7914706,"ch":0.21},{"t":"2026-01-30","o":4.57,"h":4.705,"l":4.49,"c":4.68,"a":4.68,"v":9746924,"ch":0.43},{"t":"2026-01-29","o":4.67,"h":4.86,"l":4.48,"c":4.66,"a":4.66,"v":5188345,"ch":3.33},{"t":"2026-01-28","o":4.51,"h":4.61,"l":4.401,"c":4.51,"a":4.51,"v":6935383,"ch":0},{"t":"2026-01-27","o":4.46,"h":4.55,"l":4.44,"c":4.51,"a":4.51,"v":4748920,"ch":1.12},{"t":"2026-01-26","o":4.53,"h":4.53,"l":4.37,"c":4.46,"a":4.46,"v":3929916,"ch":-0.22},{"t":"2026-01-23","o":4.41,"h":4.65,"l":4.41,"c":4.47,"a":4.47,"v":8175278.000000001,"ch":2.05},{"t":"2026-01-22","o":4.38,"h":4.445,"l":4.34,"c":4.38,"a":4.38,"v":2432850,"ch":0},{"t":"2026-01-21","o":4.23,"h":4.41,"l":4.23,"c":4.38,"a":4.38,"v":3627615,"ch":3.55},{"t":"2026-01-20","o":4.21,"h":4.295,"l":4.155,"c":4.23,"a":4.23,"v":2750269,"ch":-0.7},{"t":"2026-01-16","o":4.33,"h":4.39,"l":4.26,"c":4.26,"a":4.26,"v":3258845,"ch":-1.39},{"t":"2026-01-15","o":4.45,"h":4.46,"l":4.28,"c":4.32,"a":4.32,"v":4419681,"ch":-4.21},{"t":"2026-01-14","o":4.4,"h":4.55,"l":4.37,"c":4.51,"a":4.51,"v":5395387,"ch":2.97},{"t":"2026-01-13","o":4.29,"h":4.48,"l":4.27,"c":4.38,"a":4.38,"v":5578836,"ch":4.78},{"t":"2026-01-12","o":4.25,"h":4.305,"l":4.17,"c":4.18,"a":4.18,"v":4262922,"ch":-1.88},{"t":"2026-01-09","o":4.27,"h":4.44,"l":4.235,"c":4.26,"a":4.26,"v":5092098,"ch":0.95},{"t":"2026-01-08","o":4.18,"h":4.25,"l":4.115,"c":4.22,"a":4.22,"v":4463678,"ch":-0.94},{"t":"2026-01-07","o":4.1,"h":4.26,"l":4.03,"c":4.26,"a":4.26,"v":6381234,"ch":3.15},{"t":"2026-01-06","o":4.07,"h":4.21,"l":4,"c":4.13,"a":4.13,"v":5051152,"ch":3.77},{"t":"2026-01-05","o":4.18,"h":4.25,"l":3.85,"c":3.98,"a":3.98,"v":7149610,"ch":-0.25},{"t":"2026-01-02","o":4.06,"h":4.1,"l":3.99,"c":3.99,"a":3.99,"v":4427426,"ch":-0.99},{"t":"2025-12-31","o":4.08,"h":4.14,"l":4.02,"c":4.03,"a":4.03,"v":1905815,"ch":-0.74},{"t":"2025-12-30","o":4.18,"h":4.18,"l":4.05,"c":4.06,"a":4.06,"v":3098611,"ch":0.25},{"t":"2025-12-29","o":3.95,"h":4.08,"l":3.9,"c":4.05,"a":4.05,"v":3230816,"ch":2.02},{"t":"2025-12-26","o":3.96,"h":4.005,"l":3.894,"c":3.97,"a":3.97,"v":2430788,"ch":0.25},{"t":"2025-12-24","o":4,"h":4.011,"l":3.92,"c":3.96,"a":3.96,"v":1331673,"ch":-1.25},{"t":"2025-12-23","o":4,"h":4.08,"l":3.95,"c":4.01,"a":4.01,"v":4603729,"ch":0.5},{"t":"2025-12-22","o":3.95,"h":4.08,"l":3.94,"c":3.99,"a":3.99,"v":3922276,"ch":2.31},{"t":"2025-12-19","o":3.9,"h":4.02,"l":3.9,"c":3.9,"a":3.9,"v":6633266,"ch":2.09},{"t":"2025-12-18","o":3.7,"h":3.88,"l":3.7,"c":3.82,"a":3.82,"v":5422569,"ch":2.69},{"t":"2025-12-17","o":3.75,"h":3.751,"l":3.58,"c":3.72,"a":3.72,"v":5913647,"ch":0.27},{"t":"2025-12-16","o":3.94,"h":3.94,"l":3.66,"c":3.71,"a":3.71,"v":8360867.000000001,"ch":-6.31},{"t":"2025-12-15","o":3.94,"h":4,"l":3.86,"c":3.96,"a":3.96,"v":4688536,"ch":0.51},{"t":"2025-12-12","o":4.25,"h":4.35,"l":3.905,"c":3.94,"a":3.94,"v":5306077,"ch":-7.94},{"t":"2025-12-11","o":4.26,"h":4.44,"l":4.2,"c":4.28,"a":4.28,"v":5787944,"ch":-0.7},{"t":"2025-12-10","o":4.4,"h":4.48,"l":4.21,"c":4.31,"a":4.31,"v":8280136.000000001,"ch":-1.15},{"t":"2025-12-09","o":4.06,"h":4.48,"l":4.06,"c":4.36,"a":4.36,"v":14516376,"ch":7.39},{"t":"2025-12-08","o":4.07,"h":4.22,"l":4.02,"c":4.06,"a":4.06,"v":4650420,"ch":0.25},{"t":"2025-12-05","o":3.85,"h":4.165,"l":3.85,"c":4.05,"a":4.05,"v":7615380,"ch":7.71},{"t":"2025-12-04","o":3.75,"h":3.79,"l":3.68,"c":3.76,"a":3.76,"v":4597149,"ch":-0.79},{"t":"2025-12-03","o":3.55,"h":3.79,"l":3.545,"c":3.79,"a":3.79,"v":6886947,"ch":7.37},{"t":"2025-12-02","o":3.47,"h":3.65,"l":3.325,"c":3.53,"a":3.53,"v":6143415,"ch":2.32},{"t":"2025-12-01","o":3.27,"h":3.525,"l":3.265,"c":3.45,"a":3.45,"v":5939483,"ch":4.23},{"t":"2025-11-28","o":3.27,"h":3.34,"l":3.25,"c":3.31,"a":3.31,"v":2367822,"ch":1.22},{"t":"2025-11-26","o":3.3,"h":3.31,"l":3.255,"c":3.27,"a":3.27,"v":3203445,"ch":-1.8},{"t":"2025-11-25","o":3.18,"h":3.34,"l":3.115,"c":3.33,"a":3.33,"v":4393190,"ch":5.38},{"t":"2025-11-24","o":3.14,"h":3.19,"l":3.065,"c":3.16,"a":3.16,"v":2646953,"ch":2.27},{"t":"2025-11-21","o":2.98,"h":3.1,"l":2.89,"c":3.09,"a":3.09,"v":4159367.9999999995,"ch":3.34},{"t":"2025-11-20","o":3.19,"h":3.25,"l":2.97,"c":2.99,"a":2.99,"v":4305708,"ch":-3.55},{"t":"2025-11-19","o":3.13,"h":3.16,"l":3.05,"c":3.1,"a":3.1,"v":2436292,"ch":-0.96},{"t":"2025-11-18","o":3.12,"h":3.185,"l":3.04,"c":3.13,"a":3.13,"v":3379695,"ch":-0.95},{"t":"2025-11-17","o":3.24,"h":3.285,"l":3.13,"c":3.16,"a":3.16,"v":3844510,"ch":-2.47},{"t":"2025-11-14","o":3.16,"h":3.34,"l":3.11,"c":3.24,"a":3.24,"v":4631340,"ch":0.62},{"t":"2025-11-13","o":3.41,"h":3.418,"l":3.2,"c":3.22,"a":3.22,"v":4491571,"ch":-5.57},{"t":"2025-11-12","o":3.37,"h":3.605,"l":3.355,"c":3.41,"a":3.41,"v":7350320,"ch":0.89},{"t":"2025-11-11","o":3.29,"h":3.43,"l":3.26,"c":3.38,"a":3.38,"v":8017559,"ch":5.3},{"t":"2025-11-10","o":3.23,"h":3.35,"l":3.14,"c":3.21,"a":3.21,"v":3692350,"ch":0.94},{"t":"2025-11-07","o":3.19,"h":3.225,"l":3.05,"c":3.18,"a":3.18,"v":6252333,"ch":-0.93},{"t":"2025-11-06","o":3.1,"h":3.33,"l":3.03,"c":3.21,"a":3.21,"v":6675079,"ch":5.94},{"t":"2025-11-05","o":3.02,"h":3.11,"l":2.98,"c":3.03,"a":3.03,"v":4267180,"ch":0.66},{"t":"2025-11-04","o":3.03,"h":3.14,"l":2.98,"c":3.01,"a":3.01,"v":3746661,"ch":-5.94},{"t":"2025-11-03","o":3.1,"h":3.275,"l":3.03,"c":3.2,"a":3.2,"v":5790338,"ch":3.23},{"t":"2025-10-31","o":3.11,"h":3.146,"l":2.995,"c":3.1,"a":3.1,"v":4701384,"ch":0.32},{"t":"2025-10-30","o":3.03,"h":3.315,"l":2.96,"c":3.09,"a":3.09,"v":8206172.000000001,"ch":1.64},{"t":"2025-10-29","o":3.03,"h":3.12,"l":2.993,"c":3.04,"a":3.04,"v":4344024,"ch":2.7},{"t":"2025-10-28","o":3.09,"h":3.1,"l":2.91,"c":2.96,"a":2.96,"v":4376614,"ch":-5.73},{"t":"2025-10-27","o":3.13,"h":3.19,"l":3.08,"c":3.14,"a":3.14,"v":7776238,"ch":4.32},{"t":"2025-10-24","o":3.09,"h":3.14,"l":3.005,"c":3.01,"a":3.01,"v":6024782,"ch":-2.27},{"t":"2025-10-23","o":3.03,"h":3.1,"l":2.94,"c":3.08,"a":3.08,"v":13435995,"ch":8.45},{"t":"2025-10-22","o":2.71,"h":2.86,"l":2.66,"c":2.84,"a":2.84,"v":3769466,"ch":5.97},{"t":"2025-10-21","o":2.751,"h":2.81,"l":2.66,"c":2.68,"a":2.68,"v":2416274,"ch":-2.9},{"t":"2025-10-20","o":2.6,"h":2.76,"l":2.595,"c":2.76,"a":2.76,"v":3241152,"ch":6.98},{"t":"2025-10-17","o":2.55,"h":2.605,"l":2.532,"c":2.58,"a":2.58,"v":1688198,"ch":-0.39},{"t":"2025-10-16","o":2.69,"h":2.705,"l":2.56,"c":2.59,"a":2.59,"v":2494073,"ch":-3.36},{"t":"2025-10-15","o":2.64,"h":2.75,"l":2.63,"c":2.68,"a":2.68,"v":2804758,"ch":1.52},{"t":"2025-10-14","o":2.53,"h":2.68,"l":2.53,"c":2.64,"a":2.64,"v":4565118,"ch":-0.75},{"t":"2025-10-13","o":2.51,"h":2.67,"l":2.47,"c":2.66,"a":2.66,"v":3955815,"ch":9.02},{"t":"2025-10-10","o":2.65,"h":2.68,"l":2.44,"c":2.44,"a":2.44,"v":5420618,"ch":-9.63},{"t":"2025-10-09","o":2.73,"h":2.81,"l":2.575,"c":2.7,"a":2.7,"v":5822879,"ch":-0.37},{"t":"2025-10-08","o":2.77,"h":2.78,"l":2.68,"c":2.71,"a":2.71,"v":3513462,"ch":-1.45},{"t":"2025-10-07","o":2.86,"h":2.87,"l":2.71,"c":2.75,"a":2.75,"v":4254042,"ch":-4.18},{"t":"2025-10-06","o":2.9,"h":2.91,"l":2.82,"c":2.87,"a":2.87,"v":3193434,"ch":0.35},{"t":"2025-10-03","o":2.79,"h":2.89,"l":2.771,"c":2.86,"a":2.86,"v":5190699,"ch":2.14},{"t":"2025-10-02","o":2.8,"h":2.81,"l":2.71,"c":2.8,"a":2.8,"v":2713488,"ch":0},{"t":"2025-10-01","o":2.65,"h":2.81,"l":2.65,"c":2.8,"a":2.8,"v":2458864,"ch":4.09},{"t":"2025-09-30","o":2.68,"h":2.73,"l":2.6,"c":2.69,"a":2.69,"v":4989959,"ch":-1.82},{"t":"2025-09-29","o":2.9,"h":2.911,"l":2.725,"c":2.74,"a":2.74,"v":3780247,"ch":-6.48},{"t":"2025-09-26","o":3,"h":3.035,"l":2.905,"c":2.93,"a":2.93,"v":3640355,"ch":-1.68},{"t":"2025-09-25","o":3,"h":3.055,"l":2.95,"c":2.98,"a":2.98,"v":3298645,"ch":-3.56},{"t":"2025-09-24","o":3.08,"h":3.199,"l":3.07,"c":3.09,"a":3.09,"v":3881565,"ch":1.64},{"t":"2025-09-23","o":3.06,"h":3.17,"l":3.03,"c":3.04,"a":3.04,"v":3664825,"ch":0.33},{"t":"2025-09-22","o":2.95,"h":3.06,"l":2.93,"c":3.03,"a":3.03,"v":2741825,"ch":2.71},{"t":"2025-09-19","o":3.07,"h":3.07,"l":2.94,"c":2.95,"a":2.95,"v":6006895,"ch":-4.53},{"t":"2025-09-18","o":3.11,"h":3.14,"l":3.06,"c":3.09,"a":3.09,"v":3708266,"ch":1.31},{"t":"2025-09-17","o":3.15,"h":3.195,"l":3.01,"c":3.05,"a":3.05,"v":6994453,"ch":-3.79},{"t":"2025-09-16","o":3.26,"h":3.26,"l":3.11,"c":3.17,"a":3.17,"v":7234263,"ch":4.28},{"t":"2025-09-15","o":3.03,"h":3.13,"l":3.03,"c":3.04,"a":3.04,"v":2491089,"ch":1},{"t":"2025-09-12","o":3.08,"h":3.11,"l":2.99,"c":3.01,"a":3.01,"v":2260206,"ch":-1.95},{"t":"2025-09-11","o":3.04,"h":3.1,"l":3.02,"c":3.07,"a":3.07,"v":2631323,"ch":-0.65},{"t":"2025-09-10","o":3.07,"h":3.1,"l":2.95,"c":3.09,"a":3.09,"v":3352538,"ch":1.64},{"t":"2025-09-09","o":2.99,"h":3.15,"l":2.99,"c":3.04,"a":3.04,"v":5145947,"ch":1.67},{"t":"2025-09-08","o":3.1,"h":3.178,"l":2.98,"c":2.99,"a":2.99,"v":3468397,"ch":-1.64},{"t":"2025-09-05","o":2.98,"h":3.14,"l":2.97,"c":3.04,"a":3.04,"v":7403483,"ch":1},{"t":"2025-09-04","o":2.78,"h":3.03,"l":2.78,"c":3.01,"a":3.01,"v":5780872,"ch":8.66},{"t":"2025-09-03","o":2.74,"h":2.815,"l":2.71,"c":2.77,"a":2.77,"v":2501081,"ch":0.36},{"t":"2025-09-02","o":2.91,"h":2.945,"l":2.75,"c":2.76,"a":2.76,"v":3515971,"ch":-5.15},{"t":"2025-08-29","o":2.96,"h":3.005,"l":2.85,"c":2.91,"a":2.91,"v":3830963,"ch":-1.69},{"t":"2025-08-28","o":3,"h":3.005,"l":2.85,"c":2.96,"a":2.96,"v":5143500,"ch":1.02},{"t":"2025-08-27","o":2.8,"h":2.97,"l":2.8,"c":2.93,"a":2.93,"v":5566881,"ch":3.53},{"t":"2025-08-26","o":2.81,"h":2.92,"l":2.77,"c":2.83,"a":2.83,"v":5638539,"ch":0},{"t":"2025-08-25","o":2.72,"h":2.86,"l":2.68,"c":2.83,"a":2.83,"v":7013852,"ch":4.04},{"t":"2025-08-22","o":2.48,"h":2.74,"l":2.455,"c":2.72,"a":2.72,"v":8411322,"ch":9.68},{"t":"2025-08-21","o":2.37,"h":2.51,"l":2.35,"c":2.48,"a":2.48,"v":3321751,"ch":4.2},{"t":"2025-08-20","o":2.34,"h":2.415,"l":2.29,"c":2.38,"a":2.38,"v":3370435,"ch":1.28},{"t":"2025-08-19","o":2.41,"h":2.41,"l":2.3,"c":2.35,"a":2.35,"v":2838399,"ch":-1.67},{"t":"2025-08-18","o":2.32,"h":2.42,"l":2.275,"c":2.39,"a":2.39,"v":5739135,"ch":3.46},{"t":"2025-08-15","o":2.43,"h":2.46,"l":2.3,"c":2.31,"a":2.31,"v":3699314,"ch":-4.94},{"t":"2025-08-14","o":2.39,"h":2.58,"l":2.31,"c":2.43,"a":2.43,"v":8026814,"ch":-6.9},{"t":"2025-08-13","o":2.41,"h":2.62,"l":2.38,"c":2.61,"a":2.61,"v":13943235,"ch":10.13},{"t":"2025-08-12","o":2.25,"h":2.39,"l":2.205,"c":2.37,"a":2.37,"v":5638568,"ch":7.24},{"t":"2025-08-11","o":2.24,"h":2.31,"l":2.14,"c":2.21,"a":2.21,"v":4494004,"ch":1.84},{"t":"2025-08-08","o":2.28,"h":2.35,"l":2.16,"c":2.17,"a":2.17,"v":3929007,"ch":-3.98},{"t":"2025-08-07","o":2.38,"h":2.47,"l":2.22,"c":2.26,"a":2.26,"v":5989407,"ch":-3.83},{"t":"2025-08-06","o":2.18,"h":2.39,"l":2.17,"c":2.35,"a":2.35,"v":9082439,"ch":8.29},{"t":"2025-08-05","o":2.1,"h":2.2,"l":2,"c":2.17,"a":2.17,"v":8801640,"ch":13.02},{"t":"2025-08-04","o":1.9,"h":1.955,"l":1.87,"c":1.92,"a":1.92,"v":4090709.0000000005,"ch":2.13},{"t":"2025-08-01","o":1.99,"h":2.015,"l":1.86,"c":1.88,"a":1.88,"v":7947559,"ch":-7.39},{"t":"2025-07-31","o":2.08,"h":2.12,"l":2.01,"c":2.03,"a":2.03,"v":3900259,"ch":2.01},{"t":"2025-07-30","o":2.17,"h":2.2,"l":1.97,"c":1.99,"a":1.99,"v":3301664,"ch":-7.87},{"t":"2025-07-29","o":2.25,"h":2.25,"l":2.11,"c":2.16,"a":2.16,"v":4044341,"ch":-5.26},{"t":"2025-07-28","o":2.23,"h":2.31,"l":2.23,"c":2.28,"a":2.28,"v":3231819,"ch":3.17},{"t":"2025-07-25","o":2.23,"h":2.28,"l":2.19,"c":2.21,"a":2.21,"v":3028248,"ch":-0.9},{"t":"2025-07-24","o":2.14,"h":2.25,"l":2.11,"c":2.23,"a":2.23,"v":3705335,"ch":2.76},{"t":"2025-07-23","o":2.04,"h":2.17,"l":2.02,"c":2.17,"a":2.17,"v":4097066,"ch":8.5},{"t":"2025-07-22","o":1.88,"h":2,"l":1.875,"c":2,"a":2,"v":3282619,"ch":7.53},{"t":"2025-07-21","o":1.92,"h":1.94,"l":1.85,"c":1.86,"a":1.86,"v":2183283,"ch":-1.06},{"t":"2025-07-18","o":1.97,"h":1.99,"l":1.87,"c":1.88,"a":1.88,"v":2340815,"ch":-3.09},{"t":"2025-07-17","o":1.89,"h":1.97,"l":1.86,"c":1.94,"a":1.94,"v":3096638,"ch":2.65},{"t":"2025-07-16","o":1.93,"h":1.95,"l":1.85,"c":1.89,"a":1.89,"v":4282518,"ch":-2.58},{"t":"2025-07-15","o":1.98,"h":1.99,"l":1.93,"c":1.94,"a":1.94,"v":4613612,"ch":-1.02},{"t":"2025-07-14","o":2.02,"h":2.03,"l":1.93,"c":1.96,"a":1.96,"v":5178796,"ch":-4.39},{"t":"2025-07-11","o":2.08,"h":2.095,"l":2.03,"c":2.05,"a":2.05,"v":2719539,"ch":-1.44},{"t":"2025-07-10","o":2.1,"h":2.16,"l":2.071,"c":2.08,"a":2.08,"v":3602648,"ch":-0.95},{"t":"2025-07-09","o":2.13,"h":2.165,"l":2.08,"c":2.1,"a":2.1,"v":4086984,"ch":-0.94},{"t":"2025-07-08","o":2.04,"h":2.155,"l":2.04,"c":2.12,"a":2.12,"v":5553088,"ch":1.44},{"t":"2025-07-07","o":2.11,"h":2.175,"l":2.03,"c":2.09,"a":2.09,"v":5122896,"ch":-0.95},{"t":"2025-07-03","o":2.06,"h":2.12,"l":2.03,"c":2.11,"a":2.11,"v":11510021,"ch":0},{"t":"2025-07-02","o":2.02,"h":2.12,"l":1.95,"c":2.11,"a":2.11,"v":7459488,"ch":8.21},{"t":"2025-07-01","o":1.85,"h":1.99,"l":1.82,"c":1.95,"a":1.95,"v":4307895,"ch":6.56},{"t":"2025-06-30","o":1.85,"h":1.87,"l":1.81,"c":1.83,"a":1.83,"v":3042491,"ch":0},{"t":"2025-06-27","o":1.84,"h":1.87,"l":1.79,"c":1.83,"a":1.83,"v":5669072,"ch":0},{"t":"2025-06-26","o":1.84,"h":1.9,"l":1.82,"c":1.83,"a":1.83,"v":2278109,"ch":0},{"t":"2025-06-25","o":1.89,"h":1.89,"l":1.81,"c":1.83,"a":1.83,"v":3222038,"ch":-2.66},{"t":"2025-06-24","o":1.96,"h":2.03,"l":1.87,"c":1.88,"a":1.88,"v":4351856,"ch":-6.47},{"t":"2025-06-23","o":2.1,"h":2.147,"l":2,"c":2.01,"a":2.01,"v":5158187,"ch":-3.37},{"t":"2025-06-20","o":2.25,"h":2.265,"l":2.07,"c":2.08,"a":2.08,"v":6625853,"ch":-7.14},{"t":"2025-06-18","o":2.22,"h":2.35,"l":2.195,"c":2.24,"a":2.24,"v":11416400,"ch":2.28},{"t":"2025-06-17","o":2.21,"h":2.28,"l":2.17,"c":2.19,"a":2.19,"v":5239561,"ch":-1.79},{"t":"2025-06-16","o":2.25,"h":2.26,"l":2.14,"c":2.23,"a":2.23,"v":5977755,"ch":-1.33},{"t":"2025-06-13","o":2.33,"h":2.342,"l":2.175,"c":2.26,"a":2.26,"v":7454915,"ch":3.2},{"t":"2025-06-12","o":2.18,"h":2.21,"l":2.12,"c":2.19,"a":2.19,"v":5907107,"ch":-0.9},{"t":"2025-06-11","o":2.28,"h":2.28,"l":2.13,"c":2.21,"a":2.21,"v":8863675,"ch":-0.9},{"t":"2025-06-10","o":2.09,"h":2.28,"l":2.065,"c":2.23,"a":2.23,"v":9843882,"ch":8.25},{"t":"2025-06-09","o":1.95,"h":2.085,"l":1.95,"c":2.06,"a":2.06,"v":7331641,"ch":6.74},{"t":"2025-06-06","o":1.85,"h":1.94,"l":1.845,"c":1.93,"a":1.93,"v":4161994,"ch":6.63},{"t":"2025-06-05","o":1.85,"h":1.88,"l":1.8,"c":1.81,"a":1.81,"v":4694756,"ch":-1.63},{"t":"2025-06-04","o":1.9,"h":1.95,"l":1.82,"c":1.84,"a":1.84,"v":4985578,"ch":-3.66},{"t":"2025-06-03","o":1.78,"h":1.92,"l":1.66,"c":1.91,"a":1.91,"v":10814279,"ch":7.3},{"t":"2025-06-02","o":1.82,"h":1.86,"l":1.77,"c":1.78,"a":1.78,"v":4989997,"ch":1.71},{"t":"2025-05-30","o":1.83,"h":1.84,"l":1.74,"c":1.75,"a":1.75,"v":3506965,"ch":-4.89},{"t":"2025-05-29","o":1.8,"h":1.9,"l":1.8,"c":1.84,"a":1.84,"v":4490801,"ch":3.37},{"t":"2025-05-28","o":1.78,"h":1.83,"l":1.725,"c":1.78,"a":1.78,"v":4552903,"ch":1.71},{"t":"2025-05-27","o":1.7,"h":1.765,"l":1.65,"c":1.75,"a":1.75,"v":12543789,"ch":6.71},{"t":"2025-05-23","o":1.59,"h":1.65,"l":1.57,"c":1.64,"a":1.64,"v":6199928,"ch":1.23},{"t":"2025-05-22","o":1.655,"h":1.69,"l":1.55,"c":1.62,"a":1.62,"v":8659943,"ch":0.62},{"t":"2025-05-21","o":1.71,"h":1.72,"l":1.59,"c":1.61,"a":1.61,"v":5956765,"ch":-4.73},{"t":"2025-05-20","o":1.72,"h":1.724,"l":1.68,"c":1.69,"a":1.69,"v":3520952,"ch":-1.74},{"t":"2025-05-19","o":1.76,"h":1.76,"l":1.67,"c":1.72,"a":1.72,"v":5541460,"ch":-3.37},{"t":"2025-05-16","o":1.82,"h":1.85,"l":1.75,"c":1.78,"a":1.78,"v":4155465.0000000005,"ch":-2.2},{"t":"2025-05-15","o":1.84,"h":1.85,"l":1.785,"c":1.82,"a":1.82,"v":3177947,"ch":-3.19},{"t":"2025-05-14","o":1.82,"h":1.91,"l":1.81,"c":1.88,"a":1.88,"v":3499696,"ch":1.62},{"t":"2025-05-13","o":1.94,"h":1.94,"l":1.84,"c":1.85,"a":1.85,"v":5496108,"ch":-2.63},{"t":"2025-05-12","o":1.95,"h":2.015,"l":1.89,"c":1.9,"a":1.9,"v":4549927,"ch":2.7},{"t":"2025-05-09","o":1.85,"h":1.86,"l":1.79,"c":1.85,"a":1.85,"v":4096841.0000000005,"ch":3.35},{"t":"2025-05-08","o":1.72,"h":1.845,"l":1.7,"c":1.79,"a":1.79,"v":5279845,"ch":7.19},{"t":"2025-05-07","o":1.72,"h":1.73,"l":1.64,"c":1.67,"a":1.67,"v":3443827,"ch":-2.34},{"t":"2025-05-06","o":1.65,"h":1.79,"l":1.648,"c":1.71,"a":1.71,"v":6074676,"ch":4.91},{"t":"2025-05-05","o":1.67,"h":1.695,"l":1.62,"c":1.63,"a":1.63,"v":4523606,"ch":-5.23},{"t":"2025-05-02","o":1.8,"h":1.836,"l":1.7,"c":1.72,"a":1.72,"v":4663244,"ch":-2.82},{"t":"2025-05-01","o":1.7,"h":1.848,"l":1.69,"c":1.77,"a":1.77,"v":12891268,"ch":4.12},{"t":"2025-04-30","o":1.79,"h":1.81,"l":1.68,"c":1.7,"a":1.7,"v":5720969,"ch":-6.08},{"t":"2025-04-29","o":1.8,"h":1.85,"l":1.78,"c":1.81,"a":1.81,"v":3913285,"ch":-1.63},{"t":"2025-04-28","o":1.94,"h":2,"l":1.84,"c":1.84,"a":1.84,"v":3417233,"ch":-4.66},{"t":"2025-04-25","o":1.8,"h":1.955,"l":1.751,"c":1.93,"a":1.93,"v":5323573,"ch":6.63},{"t":"2025-04-24","o":1.81,"h":1.845,"l":1.76,"c":1.81,"a":1.81,"v":3895654,"ch":0},{"t":"2025-04-23","o":1.86,"h":1.905,"l":1.79,"c":1.81,"a":1.81,"v":5148051,"ch":0.56},{"t":"2025-04-22","o":1.87,"h":1.87,"l":1.76,"c":1.8,"a":1.8,"v":5336924,"ch":0},{"t":"2025-04-21","o":1.93,"h":1.94,"l":1.77,"c":1.8,"a":1.8,"v":4245346,"ch":-7.69},{"t":"2025-04-17","o":1.91,"h":2.01,"l":1.89,"c":1.95,"a":1.95,"v":5759754,"ch":4.28},{"t":"2025-04-16","o":1.88,"h":1.96,"l":1.86,"c":1.87,"a":1.87,"v":5031140,"ch":-0.53},{"t":"2025-04-15","o":1.93,"h":1.97,"l":1.88,"c":1.88,"a":1.88,"v":2517060,"ch":-2.59},{"t":"2025-04-14","o":2.05,"h":2.08,"l":1.89,"c":1.93,"a":1.93,"v":3981157,"ch":-3.98},{"t":"2025-04-11","o":1.97,"h":2.03,"l":1.92,"c":2.01,"a":2.01,"v":6155824,"ch":2.55},{"t":"2025-04-10","o":1.99,"h":2.06,"l":1.89,"c":1.96,"a":1.96,"v":9602588,"ch":-10.91},{"t":"2025-04-09","o":1.79,"h":2.22,"l":1.73,"c":2.2,"a":2.2,"v":15399579,"ch":19.57},{"t":"2025-04-08","o":1.97,"h":2.095,"l":1.81,"c":1.84,"a":1.84,"v":15468137,"ch":0.55},{"t":"2025-04-07","o":1.66,"h":1.92,"l":1.62,"c":1.83,"a":1.83,"v":8376029.000000001,"ch":7.02},{"t":"2025-04-04","o":1.79,"h":1.79,"l":1.65,"c":1.71,"a":1.71,"v":9790646,"ch":-11.86},{"t":"2025-04-03","o":2.13,"h":2.161,"l":1.94,"c":1.94,"a":1.94,"v":7531026,"ch":-15.28},{"t":"2025-04-02","o":2.25,"h":2.29,"l":2.2,"c":2.29,"a":2.29,"v":2555782,"ch":0},{"t":"2025-04-01","o":2.19,"h":2.33,"l":2.17,"c":2.29,"a":2.29,"v":3451378,"ch":4.57},{"t":"2025-03-31","o":2.2,"h":2.22,"l":2.14,"c":2.19,"a":2.19,"v":3292777,"ch":-2.23},{"t":"2025-03-28","o":2.36,"h":2.37,"l":2.215,"c":2.24,"a":2.24,"v":2594425,"ch":-5.88},{"t":"2025-03-27","o":2.37,"h":2.42,"l":2.31,"c":2.38,"a":2.38,"v":2966517,"ch":0},{"t":"2025-03-26","o":2.37,"h":2.42,"l":2.35,"c":2.38,"a":2.38,"v":3006914,"ch":1.28},{"t":"2025-03-25","o":2.39,"h":2.43,"l":2.29,"c":2.35,"a":2.35,"v":3011295,"ch":-1.67},{"t":"2025-03-24","o":2.36,"h":2.4,"l":2.325,"c":2.39,"a":2.39,"v":2105000,"ch":2.58},{"t":"2025-03-21","o":2.35,"h":2.38,"l":2.305,"c":2.33,"a":2.33,"v":4773116,"ch":-3.72},{"t":"2025-03-20","o":2.42,"h":2.45,"l":2.345,"c":2.42,"a":2.42,"v":2623111,"ch":0},{"t":"2025-03-19","o":2.34,"h":2.53,"l":2.339,"c":2.42,"a":2.42,"v":6236359,"ch":4.31},{"t":"2025-03-18","o":2.35,"h":2.36,"l":2.255,"c":2.32,"a":2.32,"v":4799035,"ch":1.75},{"t":"2025-03-17","o":2.25,"h":2.33,"l":2.225,"c":2.28,"a":2.28,"v":4228185,"ch":1.33},{"t":"2025-03-14","o":2.17,"h":2.255,"l":2.1,"c":2.25,"a":2.25,"v":5681340,"ch":5.63},{"t":"2025-03-13","o":2.19,"h":2.24,"l":2.075,"c":2.13,"a":2.13,"v":6117056,"ch":-3.18},{"t":"2025-03-12","o":2.36,"h":2.36,"l":2.18,"c":2.2,"a":2.2,"v":5894273,"ch":-5.98},{"t":"2025-03-11","o":2.29,"h":2.37,"l":2.17,"c":2.34,"a":2.34,"v":6853295,"ch":2.18},{"t":"2025-03-10","o":2.37,"h":2.4,"l":2.22,"c":2.29,"a":2.29,"v":4761796,"ch":-4.98},{"t":"2025-03-07","o":2.32,"h":2.435,"l":2.32,"c":2.41,"a":2.41,"v":6181951,"ch":6.17},{"t":"2025-03-06","o":2.32,"h":2.33,"l":2.2,"c":2.27,"a":2.27,"v":8149779.000000001,"ch":-2.16},{"t":"2025-03-05","o":2.3,"h":2.38,"l":2.27,"c":2.32,"a":2.32,"v":7024726,"ch":-0.85},{"t":"2025-03-04","o":2.3,"h":2.39,"l":2.18,"c":2.34,"a":2.34,"v":10000567,"ch":0.86},{"t":"2025-03-03","o":2.55,"h":2.58,"l":2.3,"c":2.32,"a":2.32,"v":8817197,"ch":-7.94},{"t":"2025-02-28","o":2.61,"h":2.61,"l":2.51,"c":2.54,"a":2.52,"v":6068644,"ch":-3.42},{"t":"2025-02-27","o":2.685,"h":2.75,"l":2.62,"c":2.63,"a":2.609291,"v":5160077,"ch":-1.5},{"t":"2025-02-26","o":2.785,"h":2.785,"l":2.64,"c":2.67,"a":2.648976,"v":6957065,"ch":-3.61},{"t":"2025-02-25","o":2.9,"h":2.97,"l":2.76,"c":2.77,"a":2.748189,"v":4766859,"ch":-4.48},{"t":"2025-02-24","o":2.96,"h":2.96,"l":2.84,"c":2.9,"a":2.877165,"v":5946034,"ch":-1.36},{"t":"2025-02-21","o":3.09,"h":3.19,"l":2.94,"c":2.94,"a":2.91685,"v":5277240,"ch":-3.61},{"t":"2025-02-20","o":3.2,"h":3.23,"l":2.9,"c":3.05,"a":3.025984,"v":9245439,"ch":2.35},{"t":"2025-02-19","o":3.05,"h":3.05,"l":2.915,"c":2.98,"a":2.956535,"v":9255145,"ch":-2.61},{"t":"2025-02-18","o":3.19,"h":3.19,"l":3.025,"c":3.06,"a":3.035906,"v":14354014,"ch":-2.24},{"t":"2025-02-14","o":3.29,"h":3.295,"l":3.101,"c":3.13,"a":3.105354,"v":6377091,"ch":-4.28},{"t":"2025-02-13","o":3.2,"h":3.3,"l":3.16,"c":3.27,"a":3.244252,"v":6969578,"ch":2.51},{"t":"2025-02-12","o":3.21,"h":3.305,"l":3.175,"c":3.19,"a":3.164882,"v":4114925.0000000005,"ch":-2.15},{"t":"2025-02-11","o":3.22,"h":3.3,"l":3.18,"c":3.26,"a":3.234331,"v":3604207,"ch":0.62},{"t":"2025-02-10","o":3.32,"h":3.339,"l":3.21,"c":3.24,"a":3.214488,"v":4686858,"ch":-0.31},{"t":"2025-02-07","o":3.42,"h":3.455,"l":3.24,"c":3.25,"a":3.224409,"v":5102074,"ch":-4.13},{"t":"2025-02-06","o":3.51,"h":3.6,"l":3.36,"c":3.39,"a":3.363307,"v":5671317,"ch":-5.04},{"t":"2025-02-05","o":3.5,"h":3.6,"l":3.435,"c":3.57,"a":3.54189,"v":3885562,"ch":2},{"t":"2025-02-04","o":3.33,"h":3.51,"l":3.31,"c":3.5,"a":3.472441,"v":3286511,"ch":3.86},{"t":"2025-02-03","o":3.43,"h":3.44,"l":3.31,"c":3.37,"a":3.343465,"v":5572698,"ch":-2.88},{"t":"2025-01-31","o":3.57,"h":3.63,"l":3.44,"c":3.47,"a":3.442677,"v":5664657,"ch":1.76},{"t":"2025-01-30","o":3.44,"h":3.47,"l":3.33,"c":3.41,"a":3.38315,"v":6547053,"ch":0.29},{"t":"2025-01-29","o":3.4,"h":3.43,"l":3.31,"c":3.4,"a":3.373228,"v":4654858,"ch":0},{"t":"2025-01-28","o":3.36,"h":3.42,"l":3.22,"c":3.4,"a":3.373228,"v":6065938,"ch":1.19},{"t":"2025-01-27","o":3.51,"h":3.56,"l":3.33,"c":3.36,"a":3.333543,"v":9017096,"ch":-4.27},{"t":"2025-01-24","o":3.39,"h":3.65,"l":3.39,"c":3.51,"a":3.482362,"v":7640053,"ch":5.09},{"t":"2025-01-23","o":3.43,"h":3.437,"l":3.26,"c":3.34,"a":3.313701,"v":6104620,"ch":-2.05},{"t":"2025-01-22","o":3.66,"h":3.66,"l":3.39,"c":3.41,"a":3.38315,"v":4823473,"ch":-6.06},{"t":"2025-01-21","o":3.59,"h":3.64,"l":3.39,"c":3.63,"a":3.601417,"v":5606970,"ch":4.61},{"t":"2025-01-17","o":3.55,"h":3.63,"l":3.45,"c":3.47,"a":3.442677,"v":5203567,"ch":-0.86},{"t":"2025-01-16","o":3.79,"h":3.8,"l":3.49,"c":3.5,"a":3.472441,"v":8639880,"ch":-8.38},{"t":"2025-01-15","o":3.89,"h":3.93,"l":3.77,"c":3.82,"a":3.789921,"v":4862659,"ch":0.53},{"t":"2025-01-14","o":3.82,"h":3.97,"l":3.78,"c":3.8,"a":3.770079,"v":3557934,"ch":-1.04},{"t":"2025-01-13","o":4.01,"h":4.01,"l":3.8,"c":3.84,"a":3.809764,"v":5810449,"ch":-3.03},{"t":"2025-01-10","o":3.98,"h":4.08,"l":3.895,"c":3.96,"a":3.928819,"v":5182011,"ch":2.59},{"t":"2025-01-08","o":3.97,"h":3.979,"l":3.81,"c":3.86,"a":3.829606,"v":4626652,"ch":-4.93},{"t":"2025-01-07","o":4.1,"h":4.11,"l":4.001,"c":4.06,"a":4.028031,"v":4372653,"ch":0},{"t":"2025-01-06","o":4.13,"h":4.19,"l":4.015,"c":4.06,"a":4.028031,"v":2814745,"ch":0.5},{"t":"2025-01-03","o":4.1,"h":4.225,"l":4.015,"c":4.04,"a":4.008189,"v":2998697,"ch":-0.25},{"t":"2025-01-02","o":4,"h":4.11,"l":3.97,"c":4.05,"a":4.01811,"v":4146268,"ch":3.85},{"t":"2024-12-31","o":3.74,"h":3.975,"l":3.74,"c":3.9,"a":3.869291,"v":4368332,"ch":4.84},{"t":"2024-12-30","o":3.6,"h":3.75,"l":3.57,"c":3.72,"a":3.690709,"v":11467973,"ch":3.33},{"t":"2024-12-27","o":3.58,"h":3.645,"l":3.53,"c":3.6,"a":3.571654,"v":5805518,"ch":-3.74},{"t":"2024-12-26","o":3.74,"h":3.77,"l":3.655,"c":3.74,"a":3.710551,"v":1769349,"ch":0},{"t":"2024-12-24","o":3.75,"h":3.76,"l":3.53,"c":3.74,"a":3.710551,"v":2646701,"ch":0.54},{"t":"2024-12-23","o":3.57,"h":3.755,"l":3.57,"c":3.72,"a":3.690709,"v":3891781,"ch":3.33},{"t":"2024-12-20","o":3.52,"h":3.64,"l":3.47,"c":3.6,"a":3.571654,"v":5445954,"ch":-1.64},{"t":"2024-12-19","o":3.74,"h":3.8,"l":3.631,"c":3.66,"a":3.631181,"v":4327180,"ch":-2.92},{"t":"2024-12-18","o":3.83,"h":4.03,"l":3.73,"c":3.77,"a":3.740315,"v":4586751,"ch":-1.05},{"t":"2024-12-17","o":3.75,"h":3.85,"l":3.74,"c":3.81,"a":3.78,"v":3678116,"ch":0},{"t":"2024-12-16","o":3.69,"h":3.869,"l":3.675,"c":3.81,"a":3.78,"v":3908741,"ch":2.14},{"t":"2024-12-13","o":3.71,"h":3.959,"l":3.68,"c":3.73,"a":3.70063,"v":5141330,"ch":1.08},{"t":"2024-12-12","o":3.76,"h":3.785,"l":3.67,"c":3.69,"a":3.660945,"v":2074100,"ch":-4.4},{"t":"2024-12-11","o":3.95,"h":3.95,"l":3.76,"c":3.86,"a":3.829606,"v":3676261,"ch":2.39},{"t":"2024-12-10","o":3.77,"h":3.84,"l":3.63,"c":3.77,"a":3.740315,"v":4005156.9999999995,"ch":3.86},{"t":"2024-12-09","o":3.46,"h":3.67,"l":3.46,"c":3.63,"a":3.601417,"v":5588125,"ch":8.04},{"t":"2024-12-06","o":3.42,"h":3.43,"l":3.29,"c":3.36,"a":3.333543,"v":4194551,"ch":-2.61},{"t":"2024-12-05","o":3.48,"h":3.535,"l":3.38,"c":3.45,"a":3.422835,"v":4396977,"ch":-1.43},{"t":"2024-12-04","o":3.73,"h":3.735,"l":3.44,"c":3.5,"a":3.472441,"v":5001038,"ch":-4.37},{"t":"2024-12-03","o":3.79,"h":3.81,"l":3.62,"c":3.66,"a":3.631181,"v":3657976,"ch":-2.4},{"t":"2024-12-02","o":3.76,"h":3.79,"l":3.7,"c":3.75,"a":3.720472,"v":3186223,"ch":0.81},{"t":"2024-11-29","o":3.75,"h":3.8,"l":3.69,"c":3.72,"a":3.690709,"v":1974237,"ch":1.36},{"t":"2024-11-27","o":3.71,"h":3.79,"l":3.67,"c":3.69,"a":3.641102,"v":3558027,"ch":1.93},{"t":"2024-11-26","o":3.8,"h":3.83,"l":3.61,"c":3.62,"a":3.57203,"v":4646289,"ch":-4.99},{"t":"2024-11-25","o":4.04,"h":4.055,"l":3.76,"c":3.81,"a":3.759512,"v":6829816,"ch":-5.93},{"t":"2024-11-22","o":3.97,"h":4.12,"l":3.965,"c":4.05,"a":3.996332,"v":4221705,"ch":2.53},{"t":"2024-11-21","o":3.94,"h":4.03,"l":3.88,"c":3.95,"a":3.897657,"v":4404127,"ch":2.33},{"t":"2024-11-20","o":3.97,"h":3.97,"l":3.83,"c":3.86,"a":3.80885,"v":3699827,"ch":-2.03},{"t":"2024-11-19","o":4.03,"h":4.03,"l":3.9,"c":3.94,"a":3.88779,"v":3021993,"ch":-2.48},{"t":"2024-11-18","o":3.97,"h":4.1,"l":3.96,"c":4.04,"a":3.986464,"v":6074168,"ch":2.28},{"t":"2024-11-15","o":4.15,"h":4.185,"l":3.92,"c":3.95,"a":3.897657,"v":5294388,"ch":-4.59},{"t":"2024-11-14","o":4.15,"h":4.23,"l":4.07,"c":4.14,"a":4.085139,"v":7021229,"ch":4.02},{"t":"2024-11-13","o":4.05,"h":4.09,"l":3.945,"c":3.98,"a":3.927259,"v":3910268,"ch":-0.5},{"t":"2024-11-12","o":4.08,"h":4.12,"l":3.98,"c":4,"a":3.946994,"v":2278256,"ch":-2.91},{"t":"2024-11-11","o":4.01,"h":4.14,"l":3.983,"c":4.12,"a":4.065404,"v":3611161,"ch":4.04},{"t":"2024-11-08","o":3.99,"h":4.029,"l":3.76,"c":3.96,"a":3.907524,"v":9218797,"ch":-2.7},{"t":"2024-11-07","o":4.21,"h":4.22,"l":4,"c":4.07,"a":4.016067,"v":5421514,"ch":-7.71},{"t":"2024-11-06","o":4.26,"h":4.43,"l":4.24,"c":4.41,"a":4.351561,"v":5683138,"ch":5.25},{"t":"2024-11-05","o":4.22,"h":4.23,"l":4.12,"c":4.19,"a":4.134477,"v":2610827,"ch":0},{"t":"2024-11-04","o":4.22,"h":4.29,"l":4.14,"c":4.19,"a":4.134477,"v":2723884,"ch":2.7},{"t":"2024-11-01","o":4.19,"h":4.2,"l":4.04,"c":4.08,"a":4.025934,"v":4110902.0000000005,"ch":-2.63},{"t":"2024-10-31","o":4.14,"h":4.255,"l":4.133,"c":4.19,"a":4.134477,"v":4252007,"ch":1.21},{"t":"2024-10-30","o":4.27,"h":4.3,"l":4.12,"c":4.14,"a":4.085139,"v":3209619,"ch":-3.5},{"t":"2024-10-29","o":4.47,"h":4.47,"l":4.28,"c":4.29,"a":4.233152,"v":3457929,"ch":-3.6},{"t":"2024-10-28","o":4.35,"h":4.46,"l":4.17,"c":4.45,"a":4.391031,"v":7705904,"ch":-5.32},{"t":"2024-10-25","o":4.85,"h":4.865,"l":4.68,"c":4.7,"a":4.637718,"v":1875771,"ch":0.64},{"t":"2024-10-24","o":4.69,"h":4.73,"l":4.59,"c":4.67,"a":4.608116,"v":3160270,"ch":-0.64},{"t":"2024-10-23","o":4.76,"h":4.77,"l":4.68,"c":4.7,"a":4.637718,"v":2505397,"ch":-0.84},{"t":"2024-10-22","o":4.94,"h":5.005,"l":4.715,"c":4.74,"a":4.677188,"v":5162741,"ch":-6.51},{"t":"2024-10-21","o":5.17,"h":5.205,"l":5.04,"c":5.07,"a":5.002815,"v":2014892.9999999998,"ch":-1.93},{"t":"2024-10-18","o":5.22,"h":5.245,"l":5.1,"c":5.17,"a":5.10149,"v":2428201,"ch":-0.77},{"t":"2024-10-17","o":5.15,"h":5.225,"l":5.08,"c":5.21,"a":5.14096,"v":1912479,"ch":-0.76},{"t":"2024-10-16","o":5.12,"h":5.26,"l":5.085,"c":5.25,"a":5.18043,"v":2138804,"ch":2.94},{"t":"2024-10-15","o":5.14,"h":5.165,"l":5.09,"c":5.1,"a":5.032418,"v":3246712,"ch":-3.59},{"t":"2024-10-14","o":5.25,"h":5.31,"l":5.22,"c":5.29,"a":5.2199,"v":1283136,"ch":-1.49},{"t":"2024-10-11","o":5.28,"h":5.435,"l":5.25,"c":5.37,"a":5.29884,"v":1789005,"ch":1.7},{"t":"2024-10-10","o":5.27,"h":5.335,"l":5.23,"c":5.28,"a":5.210033,"v":1444551,"ch":0.76},{"t":"2024-10-09","o":5.28,"h":5.305,"l":5.235,"c":5.24,"a":5.170563,"v":2015278,"ch":-1.32},{"t":"2024-10-08","o":5.46,"h":5.46,"l":5.215,"c":5.31,"a":5.239635,"v":2310526,"ch":-4.5},{"t":"2024-10-07","o":5.66,"h":5.709,"l":5.54,"c":5.56,"a":5.486322,"v":1452030,"ch":-0.71},{"t":"2024-10-04","o":5.66,"h":5.695,"l":5.56,"c":5.6,"a":5.525792,"v":1590302,"ch":-0.88},{"t":"2024-10-03","o":5.52,"h":5.66,"l":5.45,"c":5.65,"a":5.57513,"v":1481112,"ch":2.54},{"t":"2024-10-02","o":5.58,"h":5.599,"l":5.465,"c":5.51,"a":5.436985,"v":1344292,"ch":0.36},{"t":"2024-10-01","o":5.43,"h":5.595,"l":5.39,"c":5.49,"a":5.41725,"v":2518963,"ch":0},{"t":"2024-09-30","o":5.51,"h":5.56,"l":5.43,"c":5.49,"a":5.41725,"v":2692459,"ch":-2.31},{"t":"2024-09-27","o":5.48,"h":5.7,"l":5.47,"c":5.62,"a":5.545527,"v":1833300,"ch":5.24},{"t":"2024-09-26","o":5.31,"h":5.438,"l":5.275,"c":5.34,"a":5.269238,"v":2052117,"ch":-3.26},{"t":"2024-09-25","o":5.64,"h":5.65,"l":5.485,"c":5.52,"a":5.446852,"v":1046305,"ch":-3.66},{"t":"2024-09-24","o":5.75,"h":5.81,"l":5.66,"c":5.73,"a":5.65407,"v":1133388,"ch":1.24},{"t":"2024-09-23","o":5.67,"h":5.69,"l":5.53,"c":5.66,"a":5.584997,"v":1422871,"ch":0.71},{"t":"2024-09-20","o":5.69,"h":5.725,"l":5.62,"c":5.62,"a":5.545527,"v":2145861,"ch":-2.77},{"t":"2024-09-19","o":5.77,"h":5.795,"l":5.675,"c":5.78,"a":5.703407,"v":1572062,"ch":3.77},{"t":"2024-09-18","o":5.63,"h":5.815,"l":5.53,"c":5.57,"a":5.49619,"v":1498155,"ch":-1.76},{"t":"2024-09-17","o":5.6,"h":5.68,"l":5.56,"c":5.67,"a":5.594865,"v":1673426,"ch":1.43},{"t":"2024-09-16","o":5.55,"h":5.63,"l":5.455,"c":5.59,"a":5.515925,"v":1466818,"ch":2.01},{"t":"2024-09-13","o":5.53,"h":5.6,"l":5.39,"c":5.48,"a":5.407382,"v":3048255,"ch":3.79},{"t":"2024-09-12","o":5.25,"h":5.325,"l":5.132,"c":5.28,"a":5.210033,"v":1102146,"ch":0.96},{"t":"2024-09-11","o":5.26,"h":5.29,"l":5.095,"c":5.23,"a":5.160695,"v":1448585,"ch":1.75},{"t":"2024-09-10","o":5.35,"h":5.36,"l":5.085,"c":5.14,"a":5.071888,"v":1983493,"ch":-5.34},{"t":"2024-09-09","o":5.4,"h":5.505,"l":5.4,"c":5.43,"a":5.358045,"v":1024422,"ch":0.74},{"t":"2024-09-06","o":5.61,"h":5.645,"l":5.37,"c":5.39,"a":5.318575,"v":2502105,"ch":-4.26},{"t":"2024-09-05","o":5.63,"h":5.77,"l":5.525,"c":5.63,"a":5.555395,"v":1960823,"ch":0.54},{"t":"2024-09-04","o":5.59,"h":5.78,"l":5.585,"c":5.6,"a":5.525792,"v":3564474,"ch":-0.53},{"t":"2024-09-03","o":5.83,"h":5.875,"l":5.54,"c":5.63,"a":5.555395,"v":4220542,"ch":-7.25},{"t":"2024-08-30","o":5.97,"h":6.07,"l":5.89,"c":6.07,"a":5.989564,"v":1974186,"ch":0.66},{"t":"2024-08-29","o":6.06,"h":6.091,"l":5.97,"c":6.03,"a":5.950094,"v":1162442,"ch":0.33},{"t":"2024-08-28","o":6.02,"h":6.135,"l":5.78,"c":6.01,"a":5.930359,"v":3051378,"ch":-7.11},{"t":"2024-08-27","o":6.48,"h":6.54,"l":6.46,"c":6.47,"a":6.384263,"v":1038559,"ch":-1.07},{"t":"2024-08-26","o":6.58,"h":6.65,"l":6.45,"c":6.54,"a":6.453336,"v":1323231,"ch":1.55},{"t":"2024-08-23","o":6.14,"h":6.46,"l":6.135,"c":6.44,"a":6.354661,"v":1981818,"ch":6.8},{"t":"2024-08-22","o":6.14,"h":6.14,"l":6.005,"c":6.03,"a":5.950094,"v":1226081,"ch":0.84},{"t":"2024-08-21","o":6.21,"h":6.26,"l":6.07,"c":6.08,"a":5.900757,"v":1134334,"ch":-0.65},{"t":"2024-08-20","o":6.26,"h":6.28,"l":6.11,"c":6.12,"a":5.939577,"v":1129547,"ch":-2.08},{"t":"2024-08-19","o":6.29,"h":6.375,"l":6.2,"c":6.25,"a":6.065745,"v":1412971,"ch":0},{"t":"2024-08-16","o":6.51,"h":6.52,"l":6.22,"c":6.25,"a":6.065745,"v":1872857,"ch":-6.44},{"t":"2024-08-15","o":6.53,"h":6.82,"l":6.45,"c":6.68,"a":6.483068,"v":1793485,"ch":2.93},{"t":"2024-08-14","o":6.55,"h":6.55,"l":6.405,"c":6.49,"a":6.29867,"v":1590682,"ch":0.93},{"t":"2024-08-13","o":6.36,"h":6.455,"l":6.31,"c":6.43,"a":6.240438,"v":1166115,"ch":0.47},{"t":"2024-08-12","o":6.29,"h":6.435,"l":6.19,"c":6.4,"a":6.211323,"v":1943547,"ch":5.96},{"t":"2024-08-09","o":6.05,"h":6.1,"l":5.99,"c":6.04,"a":5.861936,"v":843546,"ch":0.17},{"t":"2024-08-08","o":5.9,"h":6.06,"l":5.83,"c":6.03,"a":5.852231,"v":891352,"ch":4.15},{"t":"2024-08-07","o":5.99,"h":6.06,"l":5.78,"c":5.79,"a":5.619306,"v":1461782,"ch":-0.52},{"t":"2024-08-06","o":5.71,"h":5.88,"l":5.65,"c":5.82,"a":5.648422,"v":2416838,"ch":2.65},{"t":"2024-08-05","o":5.56,"h":5.78,"l":5.485,"c":5.67,"a":5.502844,"v":2634205,"ch":-5.34},{"t":"2024-08-02","o":6.22,"h":6.245,"l":5.96,"c":5.99,"a":5.81341,"v":2870675,"ch":-7.99},{"t":"2024-08-01","o":6.82,"h":6.835,"l":6.445,"c":6.51,"a":6.31808,"v":1958615,"ch":-4.96},{"t":"2024-07-31","o":6.82,"h":6.93,"l":6.71,"c":6.85,"a":6.648056,"v":2313164,"ch":3.79},{"t":"2024-07-30","o":6.42,"h":6.655,"l":6.39,"c":6.6,"a":6.405427,"v":1622088,"ch":2.33},{"t":"2024-07-29","o":6.75,"h":6.75,"l":6.405,"c":6.45,"a":6.259849,"v":1578634,"ch":-3.73},{"t":"2024-07-26","o":6.78,"h":6.839,"l":6.61,"c":6.7,"a":6.502479,"v":2860882,"ch":-0.74},{"t":"2024-07-25","o":6.62,"h":6.845,"l":6.52,"c":6.75,"a":6.551005,"v":1823817,"ch":2.43},{"t":"2024-07-24","o":6.75,"h":6.82,"l":6.56,"c":6.59,"a":6.395721,"v":1368731,"ch":-2.37},{"t":"2024-07-23","o":6.66,"h":6.78,"l":6.565,"c":6.75,"a":6.551005,"v":1253447,"ch":0.6},{"t":"2024-07-22","o":6.63,"h":6.75,"l":6.54,"c":6.71,"a":6.512184,"v":1161341,"ch":1.67},{"t":"2024-07-19","o":6.75,"h":6.825,"l":6.58,"c":6.6,"a":6.405427,"v":1312218,"ch":-3.79},{"t":"2024-07-18","o":6.92,"h":7.09,"l":6.83,"c":6.86,"a":6.657762,"v":2045916,"ch":-2.14},{"t":"2024-07-17","o":6.8,"h":7.04,"l":6.8,"c":7.01,"a":6.80334,"v":2416035,"ch":1.3},{"t":"2024-07-16","o":6.8,"h":6.94,"l":6.74,"c":6.92,"a":6.715993,"v":2298632,"ch":1.17},{"t":"2024-07-15","o":6.61,"h":6.88,"l":6.54,"c":6.84,"a":6.638351,"v":1939443,"ch":3.95},{"t":"2024-07-12","o":6.58,"h":6.61,"l":6.502,"c":6.58,"a":6.386016,"v":1104782,"ch":0.92},{"t":"2024-07-11","o":6.28,"h":6.565,"l":6.28,"c":6.52,"a":6.327785,"v":1436379,"ch":3.82},{"t":"2024-07-10","o":6.25,"h":6.32,"l":6.23,"c":6.28,"a":6.094861,"v":626805,"ch":0.48},{"t":"2024-07-09","o":6.32,"h":6.33,"l":6.18,"c":6.25,"a":6.065745,"v":1628393,"ch":-2.19},{"t":"2024-07-08","o":6.23,"h":6.46,"l":6.22,"c":6.39,"a":6.201618,"v":1082172,"ch":2.24},{"t":"2024-07-05","o":6.32,"h":6.32,"l":6.225,"c":6.25,"a":6.065745,"v":967761,"ch":-1.26},{"t":"2024-07-03","o":6.37,"h":6.45,"l":6.29,"c":6.33,"a":6.143386,"v":641911,"ch":0.32},{"t":"2024-07-02","o":6.3,"h":6.47,"l":6.29,"c":6.31,"a":6.123976,"v":1118888,"ch":0.8},{"t":"2024-07-01","o":6.4,"h":6.47,"l":6.24,"c":6.26,"a":6.07545,"v":1478317,"ch":-2.95},{"t":"2024-06-28","o":6.5,"h":6.54,"l":6.37,"c":6.45,"a":6.259849,"v":12035385,"ch":-0.15},{"t":"2024-06-27","o":6.35,"h":6.49,"l":6.35,"c":6.46,"a":6.269554,"v":1189898,"ch":2.87},{"t":"2024-06-26","o":6.19,"h":6.3,"l":6.145,"c":6.28,"a":6.094861,"v":1190752,"ch":2.45},{"t":"2024-06-25","o":6.1,"h":6.19,"l":6.025,"c":6.13,"a":5.949283,"v":1144582,"ch":-1.13},{"t":"2024-06-24","o":6.1,"h":6.26,"l":6.08,"c":6.2,"a":6.017219,"v":1100338,"ch":-0.32},{"t":"2024-06-21","o":6.32,"h":6.36,"l":6.19,"c":6.22,"a":6.036629,"v":1313057,"ch":-2.2},{"t":"2024-06-20","o":6.34,"h":6.39,"l":6.305,"c":6.36,"a":6.172502,"v":831466,"ch":1.27},{"t":"2024-06-18","o":6.31,"h":6.36,"l":6.27,"c":6.28,"a":6.094861,"v":866465,"ch":0.48},{"t":"2024-06-17","o":6.2,"h":6.3,"l":6.2,"c":6.25,"a":6.065745,"v":815563,"ch":1.13},{"t":"2024-06-14","o":6.36,"h":6.395,"l":6.18,"c":6.18,"a":5.997809,"v":1231908,"ch":-3.44},{"t":"2024-06-13","o":6.58,"h":6.62,"l":6.35,"c":6.4,"a":6.211323,"v":825192,"ch":-3.47},{"t":"2024-06-12","o":6.78,"h":6.82,"l":6.62,"c":6.63,"a":6.434542,"v":1868629,"ch":0.45},{"t":"2024-06-11","o":6.44,"h":6.63,"l":6.43,"c":6.6,"a":6.405427,"v":1632995,"ch":1.23},{"t":"2024-06-10","o":6.29,"h":6.53,"l":6.26,"c":6.52,"a":6.327785,"v":2157173,"ch":6.02},{"t":"2024-06-07","o":6.19,"h":6.36,"l":6.14,"c":6.15,"a":5.968693,"v":1464247,"ch":-1.6},{"t":"2024-06-06","o":6.41,"h":6.48,"l":6.25,"c":6.25,"a":6.065745,"v":1874164,"ch":-2.8},{"t":"2024-06-05","o":6.48,"h":6.6,"l":6.43,"c":6.43,"a":6.240438,"v":1027044.0000000001,"ch":-0.46},{"t":"2024-06-04","o":6.51,"h":6.59,"l":6.375,"c":6.46,"a":6.269554,"v":2940037,"ch":-2.86},{"t":"2024-06-03","o":6.8,"h":6.85,"l":6.58,"c":6.65,"a":6.453953,"v":2511190,"ch":-2.06},{"t":"2024-05-31","o":6.81,"h":6.915,"l":6.74,"c":6.89,"a":6.589825,"v":1187746,"ch":1.17},{"t":"2024-05-30","o":6.95,"h":6.99,"l":6.785,"c":6.81,"a":6.513311,"v":1388565,"ch":-1.02},{"t":"2024-05-29","o":7.14,"h":7.215,"l":6.88,"c":6.88,"a":6.580261,"v":1901165,"ch":-5.1},{"t":"2024-05-28","o":6.99,"h":7.26,"l":6.99,"c":7.25,"a":6.934141,"v":3039877,"ch":5.99},{"t":"2024-05-24","o":6.72,"h":6.86,"l":6.54,"c":6.84,"a":6.542004,"v":3951184,"ch":5.88},{"t":"2024-05-23","o":6.43,"h":6.78,"l":6.37,"c":6.46,"a":6.178559,"v":7016461,"ch":10.81},{"t":"2024-05-22","o":6.04,"h":6.04,"l":5.83,"c":5.83,"a":5.576006,"v":1934080,"ch":-3.32},{"t":"2024-05-21","o":5.95,"h":6.11,"l":5.94,"c":6.03,"a":5.767293,"v":1595066,"ch":0.17},{"t":"2024-05-20","o":5.9,"h":6.11,"l":5.9,"c":6.02,"a":5.757728,"v":1622437,"ch":2.21},{"t":"2024-05-17","o":5.89,"h":5.99,"l":5.87,"c":5.89,"a":5.633392,"v":1279437,"ch":0.17},{"t":"2024-05-16","o":5.72,"h":5.89,"l":5.72,"c":5.88,"a":5.623828,"v":1780038,"ch":2.8},{"t":"2024-05-15","o":5.74,"h":5.76,"l":5.515,"c":5.72,"a":5.470798,"v":1412385,"ch":-1.21},{"t":"2024-05-14","o":5.81,"h":5.89,"l":5.76,"c":5.79,"a":5.537749,"v":1368297,"ch":-0.34},{"t":"2024-05-13","o":5.81,"h":5.9,"l":5.74,"c":5.81,"a":5.556877,"v":897981,"ch":0},{"t":"2024-05-10","o":5.84,"h":5.9,"l":5.79,"c":5.81,"a":5.556877,"v":1156412,"ch":0.17},{"t":"2024-05-09","o":5.72,"h":5.85,"l":5.72,"c":5.8,"a":5.547313,"v":1025563.9999999999,"ch":1.75},{"t":"2024-05-08","o":5.57,"h":5.7,"l":5.55,"c":5.7,"a":5.45167,"v":1174831,"ch":1.42},{"t":"2024-05-07","o":5.57,"h":5.64,"l":5.545,"c":5.62,"a":5.375155,"v":1196839,"ch":0},{"t":"2024-05-06","o":5.57,"h":5.665,"l":5.55,"c":5.62,"a":5.375155,"v":1667596,"ch":1.44},{"t":"2024-05-03","o":5.41,"h":5.54,"l":5.32,"c":5.54,"a":5.29864,"v":2449743,"ch":5.32},{"t":"2024-05-02","o":5.29,"h":5.37,"l":5.24,"c":5.26,"a":5.030839,"v":2293626,"ch":0},{"t":"2024-05-01","o":5.33,"h":5.355,"l":5.205,"c":5.26,"a":5.030839,"v":1224130,"ch":-0.75},{"t":"2024-04-30","o":5.43,"h":5.44,"l":5.19,"c":5.3,"a":5.069096,"v":4032276.9999999995,"ch":-2.75},{"t":"2024-04-29","o":5.48,"h":5.53,"l":5.4,"c":5.45,"a":5.212561,"v":1461943,"ch":-1.09},{"t":"2024-04-26","o":5.5,"h":5.56,"l":5.42,"c":5.51,"a":5.269947,"v":1402892,"ch":1.1},{"t":"2024-04-25","o":5.55,"h":5.56,"l":5.42,"c":5.45,"a":5.212561,"v":1524405,"ch":-2.5},{"t":"2024-04-24","o":5.68,"h":5.75,"l":5.525,"c":5.59,"a":5.346462,"v":1688180,"ch":-3.12},{"t":"2024-04-23","o":5.6,"h":5.81,"l":5.535,"c":5.77,"a":5.51862,"v":1725375,"ch":2.3},{"t":"2024-04-22","o":5.5,"h":5.65,"l":5.425,"c":5.64,"a":5.394284,"v":1840331,"ch":2.17},{"t":"2024-04-19","o":5.44,"h":5.56,"l":5.4,"c":5.52,"a":5.279512,"v":2922140,"ch":0.18},{"t":"2024-04-18","o":5.67,"h":5.7,"l":5.41,"c":5.51,"a":5.269947,"v":3394738,"ch":-3.84},{"t":"2024-04-17","o":5.571,"h":5.99,"l":5.571,"c":5.73,"a":5.480363,"v":4525044,"ch":1.6},{"t":"2024-04-16","o":5.63,"h":5.75,"l":5.55,"c":5.64,"a":5.394284,"v":2224191,"ch":-1.91},{"t":"2024-04-15","o":5.77,"h":5.86,"l":5.69,"c":5.75,"a":5.499491,"v":2732539,"ch":-1.71},{"t":"2024-04-12","o":5.85,"h":5.965,"l":5.804,"c":5.85,"a":5.595135,"v":2379496,"ch":-0.17},{"t":"2024-04-11","o":5.96,"h":6,"l":5.84,"c":5.86,"a":5.604699,"v":1506431,"ch":-0.51},{"t":"2024-04-10","o":5.82,"h":5.94,"l":5.82,"c":5.89,"a":5.633392,"v":1807287,"ch":0},{"t":"2024-04-09","o":6.03,"h":6.17,"l":5.85,"c":5.89,"a":5.633392,"v":3091634,"ch":1.2},{"t":"2024-04-08","o":5.71,"h":5.89,"l":5.71,"c":5.82,"a":5.566442,"v":3026906,"ch":0.52},{"t":"2024-04-05","o":5.81,"h":5.95,"l":5.705,"c":5.79,"a":5.537749,"v":3087316,"ch":-0.86},{"t":"2024-04-04","o":5.83,"h":6.05,"l":5.71,"c":5.84,"a":5.58557,"v":7146002,"ch":-6.71},{"t":"2024-04-03","o":6.06,"h":6.396,"l":6.06,"c":6.26,"a":5.987272,"v":3534163,"ch":0.81},{"t":"2024-04-02","o":6.03,"h":6.22,"l":6,"c":6.21,"a":5.939451,"v":3263748,"ch":1.97},{"t":"2024-04-01","o":6.65,"h":6.65,"l":6.04,"c":6.09,"a":5.824679,"v":6925631,"ch":-11.09},{"t":"2024-03-28","o":6.74,"h":6.92,"l":6.74,"c":6.85,"a":6.551568,"v":2181611,"ch":1.78},{"t":"2024-03-27","o":6.53,"h":6.73,"l":6.45,"c":6.73,"a":6.436796,"v":1386370,"ch":3.38},{"t":"2024-03-26","o":6.52,"h":6.64,"l":6.425,"c":6.51,"a":6.226381,"v":2486156,"ch":3.17},{"t":"2024-03-25","o":6.39,"h":6.53,"l":6.28,"c":6.31,"a":6.035094,"v":3081640,"ch":-7.07},{"t":"2024-03-22","o":6.96,"h":7.02,"l":6.77,"c":6.79,"a":6.494182,"v":1174026,"ch":-2.3},{"t":"2024-03-21","o":6.94,"h":6.99,"l":6.88,"c":6.95,"a":6.647211,"v":1465303,"ch":-0.57},{"t":"2024-03-20","o":6.83,"h":7.03,"l":6.74,"c":6.99,"a":6.685469,"v":1366415,"ch":1.3},{"t":"2024-03-19","o":6.8,"h":6.955,"l":6.77,"c":6.9,"a":6.59939,"v":779987,"ch":0.73},{"t":"2024-03-18","o":6.94,"h":6.94,"l":6.775,"c":6.85,"a":6.551568,"v":862189,"ch":0.29},{"t":"2024-03-15","o":6.82,"h":7.04,"l":6.82,"c":6.83,"a":6.532439,"v":2722658,"ch":0.15},{"t":"2024-03-14","o":6.64,"h":6.87,"l":6.59,"c":6.82,"a":6.522875,"v":2426651,"ch":2.87},{"t":"2024-03-13","o":6.45,"h":6.65,"l":6.435,"c":6.63,"a":6.341153,"v":2945262,"ch":3.27},{"t":"2024-03-12","o":6.42,"h":6.48,"l":6.26,"c":6.42,"a":6.140302,"v":2604937,"ch":-4.18},{"t":"2024-03-11","o":6.62,"h":6.76,"l":6.52,"c":6.7,"a":6.408103,"v":2554741,"ch":2.6},{"t":"2024-03-08","o":6.54,"h":6.6,"l":6.475,"c":6.53,"a":6.245509,"v":1674143,"ch":-0.61},{"t":"2024-03-07","o":6.44,"h":6.595,"l":6.36,"c":6.57,"a":6.283767,"v":1943264,"ch":4.62},{"t":"2024-03-06","o":6.25,"h":6.46,"l":6.245,"c":6.28,"a":6.006401,"v":2570875,"ch":5.9},{"t":"2024-03-05","o":5.99,"h":6.11,"l":5.92,"c":5.93,"a":5.671649,"v":2722502,"ch":-1.66},{"t":"2024-03-04","o":6.05,"h":6.13,"l":5.995,"c":6.03,"a":5.767293,"v":1956576,"ch":-2.58},{"t":"2024-03-01","o":6.06,"h":6.26,"l":6.06,"c":6.19,"a":5.920322,"v":1479936,"ch":3.69},{"t":"2024-02-29","o":5.99,"h":6.08,"l":5.96,"c":6.02,"a":5.709907,"v":1140249,"ch":1.18},{"t":"2024-02-28","o":6.16,"h":6.19,"l":5.91,"c":5.95,"a":5.643512,"v":1676122,"ch":-3.57},{"t":"2024-02-27","o":6.35,"h":6.395,"l":6.16,"c":6.17,"a":5.85218,"v":1702666,"ch":-2.06},{"t":"2024-02-26","o":6.33,"h":6.446,"l":6.25,"c":6.3,"a":5.975484,"v":1182713,"ch":1.45},{"t":"2024-02-23","o":6.33,"h":6.33,"l":6.19,"c":6.21,"a":5.89012,"v":1636191,"ch":-4.17},{"t":"2024-02-22","o":6.5,"h":6.545,"l":6.22,"c":6.48,"a":6.146212,"v":1975305,"ch":0.47},{"t":"2024-02-21","o":6.38,"h":6.57,"l":6.38,"c":6.45,"a":6.117757,"v":1329954,"ch":2.38},{"t":"2024-02-20","o":6.4,"h":6.41,"l":6.23,"c":6.3,"a":5.975484,"v":1651074,"ch":-3.23},{"t":"2024-02-16","o":6.45,"h":6.625,"l":6.4,"c":6.51,"a":6.174667,"v":1200649,"ch":-0.76},{"t":"2024-02-15","o":6.32,"h":6.59,"l":6.32,"c":6.56,"a":6.222091,"v":1682287,"ch":1.39},{"t":"2024-02-14","o":6.5,"h":6.58,"l":6.4,"c":6.47,"a":6.136727,"v":1076359,"ch":0.47},{"t":"2024-02-13","o":6.48,"h":6.56,"l":6.345,"c":6.44,"a":6.108272,"v":2003622,"ch":-1.08},{"t":"2024-02-12","o":6.47,"h":6.55,"l":6.44,"c":6.51,"a":6.174667,"v":1263991,"ch":3.01},{"t":"2024-02-09","o":6.42,"h":6.425,"l":6.225,"c":6.32,"a":5.994454,"v":2139590,"ch":0.48},{"t":"2024-02-08","o":6.09,"h":6.3,"l":6.07,"c":6.29,"a":5.965999,"v":1295108,"ch":2.78},{"t":"2024-02-07","o":6.1,"h":6.2,"l":6.045,"c":6.12,"a":5.804756,"v":1357294,"ch":1.16},{"t":"2024-02-06","o":5.84,"h":6.06,"l":5.83,"c":6.05,"a":5.738361,"v":1814974,"ch":5.22},{"t":"2024-02-05","o":5.93,"h":5.93,"l":5.7,"c":5.75,"a":5.453815,"v":1316189,"ch":-2.38},{"t":"2024-02-02","o":5.96,"h":6.03,"l":5.83,"c":5.89,"a":5.586603,"v":1842800,"ch":-2.48},{"t":"2024-02-01","o":6.18,"h":6.215,"l":5.981,"c":6.04,"a":5.728876,"v":2730823,"ch":-1.79},{"t":"2024-01-31","o":6.48,"h":6.51,"l":6.14,"c":6.15,"a":5.83321,"v":3771044,"ch":-6.82},{"t":"2024-01-30","o":6.55,"h":6.709,"l":6.43,"c":6.6,"a":6.260031,"v":4998555,"ch":-10.57},{"t":"2024-01-29","o":7.41,"h":7.42,"l":7.26,"c":7.38,"a":6.999852,"v":1563913,"ch":1.65},{"t":"2024-01-26","o":7.25,"h":7.3,"l":7.105,"c":7.26,"a":6.886034,"v":931495,"ch":1.97},{"t":"2024-01-25","o":7.09,"h":7.14,"l":6.975,"c":7.12,"a":6.753245,"v":964527,"ch":1.28},{"t":"2024-01-24","o":6.99,"h":7.07,"l":6.91,"c":7.03,"a":6.667881,"v":1153334,"ch":3.38},{"t":"2024-01-23","o":6.81,"h":6.945,"l":6.75,"c":6.8,"a":6.449728,"v":958890,"ch":0.44},{"t":"2024-01-22","o":6.67,"h":6.795,"l":6.61,"c":6.77,"a":6.421274,"v":1036383,"ch":1.35},{"t":"2024-01-19","o":6.67,"h":6.695,"l":6.54,"c":6.68,"a":6.33591,"v":1345247,"ch":-0.3},{"t":"2024-01-18","o":6.52,"h":6.72,"l":6.44,"c":6.7,"a":6.35488,"v":1661827,"ch":3.4},{"t":"2024-01-17","o":6.41,"h":6.545,"l":6.35,"c":6.48,"a":6.146212,"v":2005453.0000000002,"ch":-0.77},{"t":"2024-01-16","o":6.63,"h":6.69,"l":6.47,"c":6.53,"a":6.193636,"v":1618177,"ch":-0.31},{"t":"2024-01-12","o":6.7,"h":6.78,"l":6.47,"c":6.55,"a":6.212606,"v":1688558,"ch":0.15},{"t":"2024-01-11","o":6.46,"h":6.58,"l":6.32,"c":6.54,"a":6.203121,"v":1972722,"ch":1.71},{"t":"2024-01-10","o":6.61,"h":6.61,"l":6.41,"c":6.43,"a":6.098787,"v":1776781,"ch":-1.08},{"t":"2024-01-09","o":6.73,"h":6.73,"l":6.49,"c":6.5,"a":6.165182,"v":2221349,"ch":-3.85},{"t":"2024-01-08","o":6.9,"h":6.91,"l":6.66,"c":6.76,"a":6.411789,"v":2293423,"ch":-5.72},{"t":"2024-01-05","o":7.1,"h":7.18,"l":7.03,"c":7.17,"a":6.80067,"v":2464244,"ch":-0.14},{"t":"2024-01-04","o":7.36,"h":7.4,"l":7.14,"c":7.18,"a":6.810154,"v":1210108,"ch":-1.64},{"t":"2024-01-03","o":7.28,"h":7.465,"l":7.22,"c":7.3,"a":6.923973,"v":2114267,"ch":-0.27},{"t":"2024-01-02","o":7.33,"h":7.445,"l":7.285,"c":7.32,"a":6.942943,"v":1046729,"ch":0.14},{"t":"2023-12-29","o":7.57,"h":7.58,"l":7.35,"c":7.36,"a":6.933458,"v":1180588,"ch":0},{"t":"2023-12-28","o":7.42,"h":7.505,"l":7.34,"c":7.36,"a":6.933458,"v":837750,"ch":-1.6},{"t":"2023-12-27","o":7.55,"h":7.569,"l":7.42,"c":7.48,"a":7.046504,"v":1074786,"ch":-0.66},{"t":"2023-12-26","o":7.43,"h":7.605,"l":7.419,"c":7.53,"a":7.093606,"v":1339617,"ch":3.43},{"t":"2023-12-22","o":7.26,"h":7.36,"l":7.19,"c":7.28,"a":6.858094,"v":1021042,"ch":0.28},{"t":"2023-12-21","o":7.19,"h":7.29,"l":7.15,"c":7.26,"a":6.839254,"v":1484763,"ch":0.83},{"t":"2023-12-20","o":7.27,"h":7.45,"l":7.19,"c":7.2,"a":6.782731,"v":2187574,"ch":-2.04},{"t":"2023-12-19","o":7.24,"h":7.379,"l":7.17,"c":7.35,"a":6.924038,"v":2772409,"ch":2.37},{"t":"2023-12-18","o":7.14,"h":7.27,"l":7.12,"c":7.18,"a":6.76389,"v":3377747,"ch":2.43},{"t":"2023-12-15","o":7.09,"h":7.09,"l":6.925,"c":7.01,"a":6.603742,"v":3327191,"ch":-0.14},{"t":"2023-12-14","o":6.85,"h":7.05,"l":6.81,"c":7.02,"a":6.613162,"v":4454296,"ch":7.18},{"t":"2023-12-13","o":6.25,"h":6.57,"l":6.24,"c":6.55,"a":6.170401,"v":2601052,"ch":4.8},{"t":"2023-12-12","o":6.11,"h":6.26,"l":6.01,"c":6.25,"a":5.887787,"v":2793358,"ch":0.48},{"t":"2023-12-11","o":6.23,"h":6.29,"l":6.15,"c":6.22,"a":5.859526,"v":1867748,"ch":0.65},{"t":"2023-12-08","o":5.89,"h":6.2,"l":5.85,"c":6.18,"a":5.821844,"v":2067378.0000000002,"ch":7.48},{"t":"2023-12-07","o":5.76,"h":5.885,"l":5.7,"c":5.75,"a":5.416764,"v":2251599,"ch":0.35},{"t":"2023-12-06","o":5.73,"h":5.86,"l":5.7,"c":5.73,"a":5.397923,"v":2344842,"ch":-3.54},{"t":"2023-12-05","o":5.96,"h":6.05,"l":5.93,"c":5.94,"a":5.595753,"v":1515913,"ch":-2.3},{"t":"2023-12-04","o":6.25,"h":6.28,"l":6.07,"c":6.08,"a":5.727639,"v":1143094,"ch":-3.18},{"t":"2023-12-01","o":6.21,"h":6.39,"l":6.155,"c":6.28,"a":5.916048,"v":1384365,"ch":-0.32},{"t":"2023-11-30","o":6.16,"h":6.48,"l":6.13,"c":6.3,"a":5.934889,"v":1769363,"ch":1.78},{"t":"2023-11-29","o":6.14,"h":6.26,"l":6.14,"c":6.19,"a":5.831264,"v":1321252,"ch":0.81},{"t":"2023-11-28","o":6.11,"h":6.19,"l":5.91,"c":6.14,"a":5.784162,"v":2501140,"ch":0.49},{"t":"2023-11-27","o":6.47,"h":6.475,"l":6.06,"c":6.11,"a":5.755901,"v":1487109,"ch":-6.43},{"t":"2023-11-24","o":6.27,"h":6.54,"l":6.27,"c":6.53,"a":6.15156,"v":1219284,"ch":3.16},{"t":"2023-11-22","o":6.15,"h":6.414,"l":6.12,"c":6.33,"a":5.963151,"v":1170263,"ch":-0.47},{"t":"2023-11-21","o":6.3,"h":6.39,"l":6.14,"c":6.36,"a":5.991412,"v":1396077,"ch":0.95},{"t":"2023-11-20","o":6.25,"h":6.48,"l":6.25,"c":6.3,"a":5.934889,"v":1193535,"ch":1.78},{"t":"2023-11-17","o":6.17,"h":6.335,"l":6.17,"c":6.19,"a":5.831264,"v":1725362,"ch":0.65},{"t":"2023-11-16","o":6.51,"h":6.775,"l":6.02,"c":6.15,"a":5.793583,"v":3309326,"ch":-1.28},{"t":"2023-11-15","o":6.34,"h":6.45,"l":6.18,"c":6.23,"a":5.868946,"v":1552397,"ch":-0.95},{"t":"2023-11-14","o":6.14,"h":6.31,"l":6.09,"c":6.29,"a":5.925469,"v":1031136,"ch":4.66},{"t":"2023-11-13","o":5.98,"h":6.115,"l":5.94,"c":6.01,"a":5.661696,"v":621957,"ch":0},{"t":"2023-11-10","o":6.01,"h":6.1,"l":5.945,"c":6.01,"a":5.661696,"v":898911,"ch":0.67},{"t":"2023-11-09","o":5.99,"h":6.185,"l":5.945,"c":5.97,"a":5.624014,"v":999482,"ch":0.51},{"t":"2023-11-08","o":5.93,"h":6.03,"l":5.88,"c":5.94,"a":5.595753,"v":1204688,"ch":0.34},{"t":"2023-11-07","o":6.1,"h":6.12,"l":5.88,"c":5.92,"a":5.576912,"v":1286441,"ch":-5.58},{"t":"2023-11-06","o":6.47,"h":6.49,"l":6.225,"c":6.27,"a":5.906628,"v":634139,"ch":-2.34},{"t":"2023-11-03","o":6.46,"h":6.52,"l":6.3,"c":6.42,"a":6.047935,"v":735462,"ch":0},{"t":"2023-11-02","o":6.4,"h":6.478,"l":6.295,"c":6.42,"a":6.047935,"v":813369,"ch":3.05},{"t":"2023-11-01","o":6.17,"h":6.305,"l":6.085,"c":6.23,"a":5.868946,"v":1039960.9999999999,"ch":1.63},{"t":"2023-10-31","o":6.12,"h":6.265,"l":6.01,"c":6.13,"a":5.774742,"v":1176998,"ch":-0.65},{"t":"2023-10-30","o":6.23,"h":6.27,"l":6.07,"c":6.17,"a":5.812423,"v":807729,"ch":0.33},{"t":"2023-10-27","o":6.15,"h":6.23,"l":5.98,"c":6.15,"a":5.793583,"v":1407649,"ch":-1.13},{"t":"2023-10-26","o":6.23,"h":6.36,"l":6.11,"c":6.22,"a":5.859526,"v":1461280,"ch":-2.66},{"t":"2023-10-25","o":6.41,"h":6.505,"l":6.35,"c":6.39,"a":6.019674,"v":1833806,"ch":-4.2},{"t":"2023-10-24","o":6.69,"h":6.84,"l":6.575,"c":6.67,"a":6.283446,"v":1432982,"ch":-0.89},{"t":"2023-10-23","o":6.8,"h":6.85,"l":6.64,"c":6.73,"a":6.339969,"v":1456774,"ch":-3.03},{"t":"2023-10-20","o":6.97,"h":7.04,"l":6.73,"c":6.94,"a":6.537799,"v":1150780,"ch":-1.28},{"t":"2023-10-19","o":6.92,"h":7.25,"l":6.84,"c":7.03,"a":6.622583,"v":1951657,"ch":-1.68},{"t":"2023-10-18","o":7.27,"h":7.355,"l":7.045,"c":7.15,"a":6.735628,"v":2244076,"ch":-4.28},{"t":"2023-10-17","o":7.01,"h":7.61,"l":7.01,"c":7.47,"a":7.037083,"v":2594371,"ch":6.41},{"t":"2023-10-16","o":7.34,"h":7.34,"l":6.975,"c":7.02,"a":6.613162,"v":1211879,"ch":-3.17},{"t":"2023-10-13","o":7.21,"h":7.3,"l":7.15,"c":7.25,"a":6.829833,"v":758215,"ch":2.84},{"t":"2023-10-12","o":7.16,"h":7.17,"l":6.955,"c":7.05,"a":6.641424,"v":936760,"ch":1.44},{"t":"2023-10-11","o":6.9,"h":7,"l":6.835,"c":6.95,"a":6.547219,"v":601956,"ch":0.58},{"t":"2023-10-10","o":7.08,"h":7.08,"l":6.91,"c":6.91,"a":6.509537,"v":1011608.0000000001,"ch":-2.81},{"t":"2023-10-09","o":7,"h":7.21,"l":6.98,"c":7.11,"a":6.697947,"v":996562,"ch":4.1},{"t":"2023-10-06","o":6.79,"h":7.02,"l":6.629,"c":6.83,"a":6.434174,"v":811918,"ch":-0.44},{"t":"2023-10-05","o":6.62,"h":6.89,"l":6.58,"c":6.86,"a":6.462435,"v":1233429,"ch":1.78},{"t":"2023-10-04","o":6.81,"h":6.89,"l":6.581,"c":6.74,"a":6.34939,"v":1771405,"ch":-2.88},{"t":"2023-10-03","o":6.71,"h":6.98,"l":6.69,"c":6.94,"a":6.537799,"v":2377173,"ch":1.46},{"t":"2023-10-02","o":7.04,"h":7.09,"l":6.79,"c":6.84,"a":6.443594,"v":1309860,"ch":-3.66},{"t":"2023-09-29","o":7.23,"h":7.245,"l":6.995,"c":7.1,"a":6.688526,"v":1075121,"ch":-2.07},{"t":"2023-09-28","o":7.14,"h":7.34,"l":7.12,"c":7.25,"a":6.829833,"v":1034215.0000000001,"ch":0.14},{"t":"2023-09-27","o":7.1,"h":7.37,"l":7.045,"c":7.24,"a":6.820413,"v":1273941,"ch":2.4},{"t":"2023-09-26","o":6.85,"h":7.15,"l":6.82,"c":7.07,"a":6.660265,"v":1070429,"ch":1.58},{"t":"2023-09-25","o":6.85,"h":6.99,"l":6.8,"c":6.96,"a":6.55664,"v":838226,"ch":1.16},{"t":"2023-09-22","o":7,"h":7.095,"l":6.85,"c":6.88,"a":6.481276,"v":910232,"ch":-0.29},{"t":"2023-09-21","o":7.19,"h":7.24,"l":6.875,"c":6.9,"a":6.500117,"v":1262060,"ch":-2.68},{"t":"2023-09-20","o":7.24,"h":7.37,"l":7.08,"c":7.09,"a":6.679106,"v":1185035,"ch":-3.67},{"t":"2023-09-19","o":7.65,"h":7.805,"l":7.325,"c":7.36,"a":6.933458,"v":1541771,"ch":-1.47},{"t":"2023-09-18","o":7.72,"h":7.74,"l":7.437,"c":7.47,"a":7.037083,"v":1427169,"ch":-1.45},{"t":"2023-09-15","o":7.51,"h":7.65,"l":7.36,"c":7.58,"a":7.140708,"v":3660302,"ch":4.84},{"t":"2023-09-14","o":7.19,"h":7.289,"l":7.16,"c":7.23,"a":6.810992,"v":1125307,"ch":4.18},{"t":"2023-09-13","o":7.18,"h":7.235,"l":6.905,"c":6.94,"a":6.537799,"v":1315416,"ch":-3.48},{"t":"2023-09-12","o":6.93,"h":7.22,"l":6.93,"c":7.19,"a":6.77331,"v":1947294,"ch":4.51},{"t":"2023-09-11","o":7.1,"h":7.14,"l":6.861,"c":6.88,"a":6.481276,"v":848332,"ch":-3.23},{"t":"2023-09-08","o":6.89,"h":7.18,"l":6.87,"c":7.11,"a":6.697947,"v":1517793,"ch":4.25},{"t":"2023-09-07","o":6.94,"h":6.98,"l":6.75,"c":6.82,"a":6.424753,"v":2802768,"ch":-1.3},{"t":"2023-09-06","o":7.1,"h":7.21,"l":6.87,"c":6.91,"a":6.509537,"v":1463999,"ch":-3.09},{"t":"2023-09-05","o":7.27,"h":7.33,"l":7.12,"c":7.13,"a":6.716788,"v":768531,"ch":-0.56},{"t":"2023-09-01","o":7.22,"h":7.34,"l":7.133,"c":7.17,"a":6.754469,"v":1145666,"ch":2.58},{"t":"2023-08-31","o":7.12,"h":7.12,"l":6.86,"c":6.99,"a":6.584901,"v":1390278,"ch":-2.51},{"t":"2023-08-30","o":7.06,"h":7.205,"l":7.04,"c":7.17,"a":6.754469,"v":1011029,"ch":1.13},{"t":"2023-08-29","o":7.38,"h":7.38,"l":7.04,"c":7.09,"a":6.679106,"v":2072295,"ch":1.29},{"t":"2023-08-28","o":7.07,"h":7.325,"l":6.99,"c":7,"a":6.594322,"v":1856144,"ch":0.86},{"t":"2023-08-25","o":7.06,"h":7.06,"l":6.77,"c":6.94,"a":6.537799,"v":792436,"ch":-0.14},{"t":"2023-08-24","o":7.03,"h":7.12,"l":6.95,"c":6.95,"a":6.547219,"v":967264,"ch":-3.07},{"t":"2023-08-23","o":7.02,"h":7.25,"l":6.89,"c":7.17,"a":6.754469,"v":1200281,"ch":-0.14},{"t":"2023-08-22","o":7.33,"h":7.385,"l":7.17,"c":7.18,"a":6.76389,"v":855767,"ch":-1.64},{"t":"2023-08-21","o":7.43,"h":7.47,"l":7.155,"c":7.3,"a":6.876935,"v":1466879,"ch":-2.41},{"t":"2023-08-18","o":7.34,"h":7.565,"l":7.29,"c":7.48,"a":7.046504,"v":1485284,"ch":-2.48},{"t":"2023-08-17","o":8.01,"h":8.05,"l":7.34,"c":7.67,"a":7.225492,"v":2813744,"ch":-3.52},{"t":"2023-08-16","o":8.14,"h":8.21,"l":7.93,"c":7.95,"a":7.489265,"v":1684141,"ch":-1.73},{"t":"2023-08-15","o":8.23,"h":8.24,"l":8.05,"c":8.09,"a":7.621152,"v":965904,"ch":-0.98},{"t":"2023-08-14","o":8.23,"h":8.29,"l":8.071,"c":8.17,"a":7.696515,"v":1399129,"ch":-1.92},{"t":"2023-08-11","o":8.38,"h":8.46,"l":8.26,"c":8.33,"a":7.847243,"v":1241784,"ch":-2.12},{"t":"2023-08-10","o":8.64,"h":8.735,"l":8.47,"c":8.51,"a":8.016811,"v":1081502,"ch":0.12},{"t":"2023-08-09","o":8.57,"h":8.61,"l":8.38,"c":8.5,"a":8.00739,"v":1609107,"ch":1.19},{"t":"2023-08-08","o":8.32,"h":8.48,"l":8.21,"c":8.4,"a":7.913186,"v":921540,"ch":-1.06},{"t":"2023-08-07","o":8.8,"h":8.8,"l":8.33,"c":8.49,"a":7.99797,"v":967245,"ch":-2.3},{"t":"2023-08-04","o":8.92,"h":9.01,"l":8.62,"c":8.69,"a":8.186379,"v":1692737,"ch":0.35},{"t":"2023-08-03","o":8.67,"h":8.81,"l":8.61,"c":8.66,"a":8.158118,"v":1354688,"ch":1.76},{"t":"2023-08-02","o":8.75,"h":8.815,"l":8.415,"c":8.51,"a":8.016811,"v":1183394,"ch":-4.38},{"t":"2023-08-01","o":8.68,"h":8.9,"l":8.62,"c":8.9,"a":8.384209,"v":1032459,"ch":1.37},{"t":"2023-07-31","o":8.45,"h":8.78,"l":8.44,"c":8.78,"a":8.271163,"v":2043968,"ch":4.52},{"t":"2023-07-28","o":8.22,"h":8.51,"l":8.12,"c":8.4,"a":7.913186,"v":1090782,"ch":1.94},{"t":"2023-07-27","o":8.45,"h":8.51,"l":8.23,"c":8.24,"a":7.762459,"v":1224536,"ch":-0.6},{"t":"2023-07-26","o":8.27,"h":8.55,"l":8.14,"c":8.29,"a":7.809561,"v":1838824,"ch":-0.36},{"t":"2023-07-25","o":7.96,"h":8.37,"l":7.95,"c":8.32,"a":7.837822,"v":1712277,"ch":4},{"t":"2023-07-24","o":7.89,"h":8.069,"l":7.85,"c":8,"a":7.536368,"v":1278961,"ch":1.78},{"t":"2023-07-21","o":7.93,"h":7.945,"l":7.77,"c":7.86,"a":7.404481,"v":1666460,"ch":0},{"t":"2023-07-20","o":7.83,"h":7.995,"l":7.82,"c":7.86,"a":7.404481,"v":1429195,"ch":1.81},{"t":"2023-07-19","o":7.83,"h":7.86,"l":7.71,"c":7.72,"a":7.272595,"v":1625084,"ch":-1.03},{"t":"2023-07-18","o":7.95,"h":8.045,"l":7.77,"c":7.8,"a":7.347958,"v":1827741,"ch":0.91},{"t":"2023-07-17","o":7.8,"h":7.83,"l":7.58,"c":7.73,"a":7.282015,"v":1544517,"ch":-0.9},{"t":"2023-07-14","o":8.12,"h":8.185,"l":7.73,"c":7.8,"a":7.347958,"v":1545343,"ch":-4.53},{"t":"2023-07-13","o":8.01,"h":8.26,"l":7.95,"c":8.17,"a":7.696515,"v":2419897,"ch":2.25},{"t":"2023-07-12","o":7.66,"h":8.01,"l":7.62,"c":7.99,"a":7.526947,"v":4374568,"ch":7.25},{"t":"2023-07-11","o":7.44,"h":7.48,"l":7.24,"c":7.45,"a":7.018242,"v":2237122,"ch":1.64},{"t":"2023-07-10","o":7.3,"h":7.44,"l":7.23,"c":7.33,"a":6.905197,"v":2088666,"ch":-0.68},{"t":"2023-07-07","o":7.2,"h":7.44,"l":7.2,"c":7.38,"a":6.952299,"v":2979163,"ch":3.65},{"t":"2023-07-06","o":7.25,"h":7.28,"l":7.075,"c":7.12,"a":6.707367,"v":1547473,"ch":-2.33},{"t":"2023-07-05","o":7.3,"h":7.44,"l":7.175,"c":7.29,"a":6.867515,"v":1911314,"ch":-3.06},{"t":"2023-07-03","o":7.48,"h":7.57,"l":7.37,"c":7.52,"a":7.084185,"v":1088766,"ch":-0.13},{"t":"2023-06-30","o":7.31,"h":7.7,"l":7.26,"c":7.53,"a":7.093606,"v":2351774,"ch":2.31},{"t":"2023-06-29","o":6.87,"h":7.425,"l":6.84,"c":7.36,"a":6.933458,"v":1579052,"ch":5.9},{"t":"2023-06-28","o":6.75,"h":6.99,"l":6.63,"c":6.95,"a":6.547219,"v":2195278,"ch":2.21},{"t":"2023-06-27","o":6.78,"h":6.94,"l":6.77,"c":6.8,"a":6.405912,"v":1068032,"ch":-0.44},{"t":"2023-06-26","o":6.45,"h":6.88,"l":6.45,"c":6.83,"a":6.434174,"v":1673461,"ch":7.39},{"t":"2023-06-23","o":6.6,"h":6.6,"l":6.285,"c":6.36,"a":5.991412,"v":8122538.000000001,"ch":-4.36},{"t":"2023-06-22","o":6.74,"h":6.77,"l":6.605,"c":6.65,"a":6.264605,"v":718070,"ch":-2.92},{"t":"2023-06-21","o":6.75,"h":6.94,"l":6.715,"c":6.85,"a":6.453015,"v":1070312,"ch":0.59},{"t":"2023-06-20","o":6.79,"h":6.845,"l":6.665,"c":6.81,"a":6.415333,"v":768051,"ch":-1.16},{"t":"2023-06-16","o":7.14,"h":7.14,"l":6.86,"c":6.89,"a":6.490697,"v":1164637,"ch":-1.85},{"t":"2023-06-15","o":6.89,"h":7.05,"l":6.88,"c":7.02,"a":6.613162,"v":719128,"ch":2.63},{"t":"2023-06-14","o":6.99,"h":7.05,"l":6.72,"c":6.84,"a":6.443594,"v":1205330,"ch":-0.44},{"t":"2023-06-13","o":7.05,"h":7.16,"l":6.835,"c":6.87,"a":6.471856,"v":1404310,"ch":1.63},{"t":"2023-06-12","o":7.01,"h":7.03,"l":6.745,"c":6.76,"a":6.368231,"v":1505227,"ch":-5.59},{"t":"2023-06-09","o":7.4,"h":7.406,"l":7.055,"c":7.16,"a":6.745049,"v":1177332,"ch":-4.02},{"t":"2023-06-08","o":7.56,"h":7.66,"l":7.39,"c":7.46,"a":7.027663,"v":1015523,"ch":-3.99},{"t":"2023-06-07","o":7.6,"h":7.86,"l":7.6,"c":7.77,"a":7.319697,"v":1094053,"ch":1.97},{"t":"2023-06-06","o":7.42,"h":7.71,"l":7.39,"c":7.62,"a":7.17839,"v":853132,"ch":1.87},{"t":"2023-06-05","o":7.68,"h":7.75,"l":7.401,"c":7.48,"a":7.046504,"v":823644,"ch":-0.13},{"t":"2023-06-02","o":7.54,"h":7.58,"l":7.38,"c":7.49,"a":7.055924,"v":1187706,"ch":2.32},{"t":"2023-06-01","o":6.97,"h":7.44,"l":6.93,"c":7.32,"a":6.895776,"v":810338,"ch":6.86},{"t":"2023-05-31","o":7.02,"h":7.06,"l":6.8,"c":6.85,"a":6.453015,"v":1046155,"ch":-4.06},{"t":"2023-05-30","o":7.21,"h":7.235,"l":7.01,"c":7.14,"a":6.726208,"v":953334,"ch":-0.42},{"t":"2023-05-26","o":7.32,"h":7.39,"l":7.065,"c":7.17,"a":6.754469,"v":892512,"ch":-0.42},{"t":"2023-05-25","o":7.55,"h":7.55,"l":7.121,"c":7.2,"a":6.782731,"v":1081435,"ch":-5.01},{"t":"2023-05-24","o":7.5,"h":7.62,"l":7.405,"c":7.58,"a":7.140708,"v":1052267,"ch":3.69},{"t":"2023-05-23","o":7.25,"h":7.56,"l":7.222,"c":7.31,"a":6.886356,"v":1447016,"ch":0.14},{"t":"2023-05-22","o":7.3,"h":7.475,"l":7.21,"c":7.3,"a":6.876935,"v":1646140,"ch":0.41},{"t":"2023-05-19","o":7.17,"h":7.385,"l":7.15,"c":7.27,"a":6.848674,"v":1040674.0000000001,"ch":2.39},{"t":"2023-05-18","o":7.14,"h":7.14,"l":6.955,"c":7.1,"a":6.688526,"v":833397,"ch":-1.25},{"t":"2023-05-17","o":7.11,"h":7.2,"l":6.915,"c":7.19,"a":6.77331,"v":761608,"ch":3.01},{"t":"2023-05-16","o":6.98,"h":7.09,"l":6.955,"c":6.98,"a":6.575481,"v":563279,"ch":-1.69},{"t":"2023-05-15","o":7,"h":7.16,"l":6.94,"c":7.1,"a":6.688526,"v":806043,"ch":4.41},{"t":"2023-05-12","o":6.82,"h":6.9,"l":6.68,"c":6.8,"a":6.405912,"v":1010353,"ch":-1.88},{"t":"2023-05-11","o":6.99,"h":7.04,"l":6.865,"c":6.93,"a":6.528378,"v":779275,"ch":-2.12},{"t":"2023-05-10","o":7.18,"h":7.2,"l":6.97,"c":7.08,"a":6.669685,"v":1070270,"ch":0.14},{"t":"2023-05-09","o":6.95,"h":7.2,"l":6.88,"c":7.07,"a":6.660265,"v":978737,"ch":-0.7},{"t":"2023-05-08","o":7.12,"h":7.24,"l":6.96,"c":7.12,"a":6.707367,"v":874108,"ch":0.56},{"t":"2023-05-05","o":7.04,"h":7.186,"l":7.04,"c":7.08,"a":6.669685,"v":883562,"ch":4.58},{"t":"2023-05-04","o":6.68,"h":6.835,"l":6.575,"c":6.77,"a":6.377651,"v":1097295,"ch":1.2},{"t":"2023-05-03","o":6.66,"h":6.83,"l":6.61,"c":6.69,"a":6.302287,"v":1029374.9999999999,"ch":0.45},{"t":"2023-05-02","o":6.93,"h":6.94,"l":6.59,"c":6.66,"a":6.274026,"v":1722558,"ch":-5.26},{"t":"2023-05-01","o":6.82,"h":7.065,"l":6.82,"c":7.03,"a":6.622583,"v":989421,"ch":1.15},{"t":"2023-04-28","o":6.75,"h":7.01,"l":6.73,"c":6.95,"a":6.547219,"v":1362245,"ch":4.2},{"t":"2023-04-27","o":6.8,"h":6.82,"l":6.45,"c":6.67,"a":6.283446,"v":1302021,"ch":-0.89},{"t":"2023-04-26","o":6.86,"h":6.955,"l":6.69,"c":6.73,"a":6.339969,"v":1413065,"ch":-2.6},{"t":"2023-04-25","o":7.14,"h":7.16,"l":6.885,"c":6.91,"a":6.509537,"v":1197139,"ch":-3.49},{"t":"2023-04-24","o":6.96,"h":7.23,"l":6.95,"c":7.16,"a":6.745049,"v":1025436.9999999999,"ch":2.87},{"t":"2023-04-21","o":7.11,"h":7.165,"l":6.855,"c":6.96,"a":6.55664,"v":1836448,"ch":-3.06},{"t":"2023-04-20","o":7.15,"h":7.305,"l":7.11,"c":7.18,"a":6.76389,"v":1370532,"ch":-1.78},{"t":"2023-04-19","o":7.21,"h":7.44,"l":7.1,"c":7.31,"a":6.886356,"v":1391484,"ch":-2.27},{"t":"2023-04-18","o":7.59,"h":7.601,"l":7.36,"c":7.48,"a":7.046504,"v":1855819,"ch":-1.97},{"t":"2023-04-17","o":7.54,"h":7.66,"l":7.495,"c":7.63,"a":7.187811,"v":1690072,"ch":0},{"t":"2023-04-14","o":7.7,"h":7.76,"l":7.53,"c":7.63,"a":7.187811,"v":933607,"ch":-1.8},{"t":"2023-04-13","o":7.8,"h":7.88,"l":7.7,"c":7.77,"a":7.319697,"v":1011061,"ch":-0.38},{"t":"2023-04-12","o":7.71,"h":7.84,"l":7.585,"c":7.8,"a":7.347958,"v":854456,"ch":1.43},{"t":"2023-04-11","o":7.64,"h":7.83,"l":7.52,"c":7.69,"a":7.244333,"v":1569772,"ch":-1.16},{"t":"2023-04-10","o":7.21,"h":7.95,"l":7.192,"c":7.78,"a":7.329117,"v":2362984,"ch":8.96},{"t":"2023-04-06","o":7.37,"h":7.37,"l":7.09,"c":7.14,"a":6.726208,"v":807121,"ch":-2.59},{"t":"2023-04-05","o":7.68,"h":7.68,"l":7.27,"c":7.33,"a":6.905197,"v":1410760,"ch":-5.05},{"t":"2023-04-04","o":8.05,"h":8.115,"l":7.57,"c":7.72,"a":7.272595,"v":1509906,"ch":-4.57},{"t":"2023-04-03","o":7.97,"h":8.13,"l":7.82,"c":8.09,"a":7.621152,"v":1850551,"ch":6.73},{"t":"2023-03-31","o":7.59,"h":7.685,"l":7.454,"c":7.58,"a":7.140708,"v":1462942,"ch":-1.69},{"t":"2023-03-30","o":7.94,"h":7.95,"l":7.665,"c":7.71,"a":7.263174,"v":1147502,"ch":-1.41},{"t":"2023-03-29","o":7.71,"h":7.84,"l":7.58,"c":7.82,"a":7.366799,"v":1511167,"ch":1.3},{"t":"2023-03-28","o":7.59,"h":7.796,"l":7.54,"c":7.72,"a":7.272595,"v":1862412,"ch":2.52},{"t":"2023-03-27","o":7.22,"h":7.6,"l":7.14,"c":7.53,"a":7.093606,"v":1515480,"ch":5.17},{"t":"2023-03-24","o":7.08,"h":7.21,"l":6.88,"c":7.16,"a":6.745049,"v":1739052,"ch":-1.51},{"t":"2023-03-23","o":7.52,"h":7.74,"l":7.125,"c":7.27,"a":6.848674,"v":1986878,"ch":1.68},{"t":"2023-03-22","o":7.48,"h":7.51,"l":7.14,"c":7.15,"a":6.735628,"v":1802630,"ch":-6.29},{"t":"2023-03-21","o":7.35,"h":7.66,"l":7.345,"c":7.63,"a":7.187811,"v":2741238,"ch":10.74},{"t":"2023-03-20","o":6.65,"h":7.07,"l":6.65,"c":6.89,"a":6.490697,"v":1750347,"ch":5.19},{"t":"2023-03-17","o":6.54,"h":6.79,"l":6.43,"c":6.55,"a":6.170401,"v":4582468,"ch":2.34},{"t":"2023-03-16","o":6.17,"h":6.46,"l":6.14,"c":6.4,"a":6.029094,"v":2262275,"ch":4.4},{"t":"2023-03-15","o":6.24,"h":6.37,"l":5.951,"c":6.13,"a":5.774742,"v":3457455,"ch":-11.93},{"t":"2023-03-14","o":7.02,"h":7.24,"l":6.87,"c":6.96,"a":6.55664,"v":2725669,"ch":4.98},{"t":"2023-03-13","o":6.6,"h":6.919,"l":6.535,"c":6.63,"a":6.245765,"v":1589158,"ch":-3.07},{"t":"2023-03-10","o":7.13,"h":7.209,"l":6.79,"c":6.84,"a":6.443594,"v":2276724,"ch":-2.29},{"t":"2023-03-09","o":7.31,"h":7.425,"l":6.97,"c":7,"a":6.594322,"v":1838648,"ch":-5.02},{"t":"2023-03-08","o":7.46,"h":7.5,"l":7.105,"c":7.37,"a":6.942879,"v":1987547,"ch":-0.41},{"t":"2023-03-07","o":7.52,"h":7.53,"l":7.32,"c":7.4,"a":6.97114,"v":979592,"ch":-1.73},{"t":"2023-03-06","o":7.55,"h":7.585,"l":7.425,"c":7.53,"a":7.093606,"v":1793545,"ch":-0.53},{"t":"2023-03-03","o":7.23,"h":7.725,"l":7.21,"c":7.57,"a":7.131288,"v":2487489,"ch":0.8},{"t":"2023-03-02","o":7.29,"h":7.57,"l":7.25,"c":7.51,"a":7.074765,"v":2092018,"ch":1.49},{"t":"2023-03-01","o":7.29,"h":7.545,"l":7.19,"c":7.4,"a":6.97114,"v":1699861,"ch":2.35},{"t":"2023-02-28","o":7.05,"h":7.29,"l":6.97,"c":7.23,"a":6.810992,"v":1894867,"ch":3.43},{"t":"2023-02-27","o":6.87,"h":7.03,"l":6.85,"c":6.99,"a":6.584901,"v":1800061,"ch":2.49},{"t":"2023-02-24","o":6.69,"h":6.83,"l":6.62,"c":6.82,"a":6.424753,"v":1349574,"ch":0.59},{"t":"2023-02-23","o":6.78,"h":6.84,"l":6.58,"c":6.78,"a":6.387071,"v":1158657,"ch":6.77},{"t":"2023-02-22","o":6.63,"h":6.705,"l":6.21,"c":6.35,"a":5.981992,"v":2215368,"ch":-3.64},{"t":"2023-02-21","o":6.86,"h":7.07,"l":6.515,"c":6.59,"a":6.208083,"v":2342228,"ch":-1.49},{"t":"2023-02-17","o":6.92,"h":6.946,"l":6.66,"c":6.69,"a":6.302287,"v":2565086,"ch":-6.43},{"t":"2023-02-16","o":6.79,"h":7.305,"l":6.76,"c":7.15,"a":6.735628,"v":2447470,"ch":4.69},{"t":"2023-02-15","o":6.69,"h":6.855,"l":6.54,"c":6.83,"a":6.434174,"v":1215723,"ch":0.74},{"t":"2023-02-14","o":6.55,"h":6.88,"l":6.46,"c":6.78,"a":6.387071,"v":1969251,"ch":4.95},{"t":"2023-02-13","o":6.58,"h":6.595,"l":6.415,"c":6.46,"a":6.085617,"v":1678632,"ch":-3.73},{"t":"2023-02-10","o":6.26,"h":6.74,"l":6.21,"c":6.71,"a":6.321128,"v":4159516,"ch":9.28},{"t":"2023-02-09","o":6.11,"h":6.18,"l":6.04,"c":6.14,"a":5.784162,"v":1312200,"ch":1.49},{"t":"2023-02-08","o":6.05,"h":6.25,"l":5.95,"c":6.05,"a":5.699378,"v":2964936,"ch":4.13},{"t":"2023-02-07","o":5.77,"h":5.845,"l":5.675,"c":5.81,"a":5.473287,"v":1367385,"ch":1.22},{"t":"2023-02-06","o":5.71,"h":5.77,"l":5.655,"c":5.74,"a":5.407344,"v":908874,"ch":0.17},{"t":"2023-02-03","o":5.75,"h":5.99,"l":5.665,"c":5.73,"a":5.397923,"v":1533363,"ch":-0.69},{"t":"2023-02-02","o":5.95,"h":5.95,"l":5.63,"c":5.77,"a":5.435605,"v":1644376,"ch":-2.7},{"t":"2023-02-01","o":5.89,"h":6,"l":5.692,"c":5.93,"a":5.586332,"v":1494949,"ch":-0.34},{"t":"2023-01-31","o":5.84,"h":6.06,"l":5.77,"c":5.95,"a":5.605173,"v":1049882,"ch":2.41},{"t":"2023-01-30","o":5.81,"h":5.895,"l":5.72,"c":5.81,"a":5.473287,"v":1596123,"ch":-1.53},{"t":"2023-01-27","o":6.07,"h":6.165,"l":5.87,"c":5.9,"a":5.558071,"v":2348012,"ch":-4.53},{"t":"2023-01-26","o":5.71,"h":6.21,"l":5.635,"c":6.18,"a":5.821844,"v":4570127,"ch":8.23},{"t":"2023-01-25","o":5.47,"h":5.75,"l":5.45,"c":5.71,"a":5.379082,"v":5231260,"ch":0.35},{"t":"2023-01-24","o":5.86,"h":5.86,"l":5.601,"c":5.69,"a":5.360241,"v":656534,"ch":-2.9},{"t":"2023-01-23","o":5.86,"h":6.03,"l":5.735,"c":5.86,"a":5.520389,"v":1057416,"ch":-0.68},{"t":"2023-01-20","o":5.91,"h":5.965,"l":5.71,"c":5.9,"a":5.558071,"v":1074800,"ch":0.85},{"t":"2023-01-19","o":5.9,"h":6,"l":5.765,"c":5.85,"a":5.510969,"v":847556,"ch":2.09},{"t":"2023-01-18","o":6.01,"h":6.15,"l":5.66,"c":5.73,"a":5.397923,"v":1336092,"ch":-4.5},{"t":"2023-01-17","o":5.9,"h":6,"l":5.775,"c":6,"a":5.652276,"v":1434492,"ch":3.99},{"t":"2023-01-13","o":5.58,"h":5.77,"l":5.535,"c":5.77,"a":5.435605,"v":1212884,"ch":4.91},{"t":"2023-01-12","o":5.4,"h":5.51,"l":5.295,"c":5.5,"a":5.181253,"v":1004696,"ch":2.8},{"t":"2023-01-11","o":5.41,"h":5.43,"l":5.26,"c":5.35,"a":5.039946,"v":719045,"ch":0},{"t":"2023-01-10","o":5.31,"h":5.379,"l":5.19,"c":5.35,"a":5.039946,"v":783426,"ch":1.33},{"t":"2023-01-09","o":5.29,"h":5.445,"l":5.17,"c":5.28,"a":4.974003,"v":1354458,"ch":-0.19},{"t":"2023-01-06","o":5.12,"h":5.3,"l":4.97,"c":5.29,"a":4.983423,"v":1252268,"ch":10.44},{"t":"2023-01-05","o":4.59,"h":4.8,"l":4.59,"c":4.79,"a":4.5124,"v":787028,"ch":4.59},{"t":"2023-01-04","o":4.82,"h":4.82,"l":4.515,"c":4.58,"a":4.31457,"v":1273509,"ch":-6.15},{"t":"2023-01-03","o":5,"h":5.06,"l":4.72,"c":4.88,"a":4.597184,"v":1623499,"ch":-1.81},{"t":"2022-12-30","o":5.38,"h":5.539,"l":4.95,"c":4.97,"a":4.681968,"v":3278760,"ch":0.81},{"t":"2022-12-29","o":4.79,"h":4.969,"l":4.77,"c":4.93,"a":4.644286,"v":334256,"ch":3.35},{"t":"2022-12-28","o":5.02,"h":5.02,"l":4.7,"c":4.77,"a":4.493559,"v":477044,"ch":-4.79},{"t":"2022-12-27","o":4.97,"h":5.08,"l":4.91,"c":5.01,"a":4.71965,"v":579873,"ch":2.04},{"t":"2022-12-23","o":4.7,"h":4.92,"l":4.69,"c":4.91,"a":4.625446,"v":625964,"ch":6.74},{"t":"2022-12-22","o":4.75,"h":4.75,"l":4.451,"c":4.6,"a":4.333411,"v":495849,"ch":-2.13},{"t":"2022-12-21","o":4.56,"h":4.75,"l":4.495,"c":4.7,"a":4.427616,"v":881572,"ch":6.82},{"t":"2022-12-20","o":4.16,"h":4.445,"l":4.16,"c":4.4,"a":4.145002,"v":827967,"ch":5.77},{"t":"2022-12-19","o":4.5,"h":4.53,"l":4.025,"c":4.16,"a":3.918911,"v":1738718,"ch":-4.37},{"t":"2022-12-16","o":4.33,"h":4.48,"l":4.32,"c":4.35,"a":4.0979,"v":1537206,"ch":-3.97},{"t":"2022-12-15","o":4.46,"h":4.6,"l":4.46,"c":4.53,"a":4.267468,"v":854985,"ch":0.89},{"t":"2022-12-14","o":4.41,"h":4.585,"l":4.323,"c":4.49,"a":4.229786,"v":730860,"ch":1.13},{"t":"2022-12-13","o":4.41,"h":4.53,"l":4.34,"c":4.44,"a":4.182684,"v":738909,"ch":4.96},{"t":"2022-12-12","o":4.03,"h":4.26,"l":4.03,"c":4.23,"a":3.984854,"v":731791,"ch":3.68},{"t":"2022-12-09","o":4.16,"h":4.24,"l":4.07,"c":4.08,"a":3.843547,"v":935378,"ch":-1.92},{"t":"2022-12-08","o":4.36,"h":4.4,"l":4.11,"c":4.16,"a":3.918911,"v":850027,"ch":-1.19},{"t":"2022-12-07","o":4.37,"h":4.455,"l":4.175,"c":4.21,"a":3.966013,"v":1152850,"ch":-5.61},{"t":"2022-12-06","o":4.55,"h":4.6,"l":4.389,"c":4.46,"a":4.201525,"v":1123442,"ch":-5.51},{"t":"2022-12-05","o":5,"h":5.08,"l":4.69,"c":4.72,"a":4.446457,"v":693446,"ch":-5.03},{"t":"2022-12-02","o":4.8,"h":5.03,"l":4.79,"c":4.97,"a":4.681968,"v":1066999,"ch":6.42},{"t":"2022-12-01","o":4.83,"h":4.83,"l":4.64,"c":4.67,"a":4.399355,"v":459515,"ch":0},{"t":"2022-11-30","o":4.6,"h":4.7,"l":4.515,"c":4.67,"a":4.399355,"v":828391,"ch":4.94},{"t":"2022-11-29","o":4.61,"h":4.722,"l":4.36,"c":4.45,"a":4.192104,"v":1508295,"ch":0.91},{"t":"2022-11-28","o":4.51,"h":4.6,"l":4.385,"c":4.41,"a":4.154423,"v":1073856,"ch":-5.16},{"t":"2022-11-25","o":4.61,"h":4.78,"l":4.55,"c":4.65,"a":4.380514,"v":431851,"ch":-1.9},{"t":"2022-11-23","o":4.75,"h":4.82,"l":4.6,"c":4.74,"a":4.465298,"v":793307,"ch":-3.07},{"t":"2022-11-22","o":4.79,"h":5.04,"l":4.74,"c":4.89,"a":4.606605,"v":1241687,"ch":1.03},{"t":"2022-11-21","o":4.6,"h":4.885,"l":4.435,"c":4.84,"a":4.559502,"v":2044981,"ch":4.99},{"t":"2022-11-18","o":4.79,"h":4.81,"l":4.53,"c":4.61,"a":4.342832,"v":1894997,"ch":-9.25},{"t":"2022-11-17","o":4.8,"h":5.2,"l":4.77,"c":5.08,"a":4.785593,"v":1298580,"ch":-0.2},{"t":"2022-11-16","o":5.03,"h":5.155,"l":4.925,"c":5.09,"a":4.795014,"v":1051325,"ch":0.39},{"t":"2022-11-15","o":5.18,"h":5.2,"l":4.94,"c":5.07,"a":4.776173,"v":1040307.0000000001,"ch":-1.36},{"t":"2022-11-14","o":5.01,"h":5.44,"l":5.01,"c":5.14,"a":4.842116,"v":1720126,"ch":3.84},{"t":"2022-11-11","o":4.91,"h":5.09,"l":4.88,"c":4.95,"a":4.663127,"v":1376003,"ch":1.85},{"t":"2022-11-10","o":4.88,"h":4.949,"l":4.76,"c":4.86,"a":4.578343,"v":1693123,"ch":7.76},{"t":"2022-11-09","o":4.87,"h":4.87,"l":4.48,"c":4.51,"a":4.248627,"v":1224824,"ch":-6.63},{"t":"2022-11-08","o":5.01,"h":5.01,"l":4.77,"c":4.83,"a":4.550082,"v":962663,"ch":-3.4},{"t":"2022-11-07","o":4.92,"h":5.15,"l":4.855,"c":5,"a":4.71023,"v":1128906,"ch":0.4},{"t":"2022-11-04","o":5.17,"h":5.19,"l":4.89,"c":4.98,"a":4.691389,"v":968715,"ch":-2.92},{"t":"2022-11-03","o":4.78,"h":5.19,"l":4.78,"c":5.13,"a":4.832696,"v":1674746,"ch":8.69},{"t":"2022-11-02","o":4.74,"h":4.92,"l":4.63,"c":4.72,"a":4.446457,"v":942714,"ch":0.64},{"t":"2022-11-01","o":5.1,"h":5.13,"l":4.65,"c":4.69,"a":4.418195,"v":1859932,"ch":-4.48},{"t":"2022-10-31","o":4.48,"h":5,"l":4.46,"c":4.91,"a":4.625446,"v":2186255,"ch":8.63},{"t":"2022-10-28","o":4.54,"h":4.54,"l":4.24,"c":4.52,"a":4.258048,"v":1237370,"ch":1.35},{"t":"2022-10-27","o":4.57,"h":4.61,"l":4.404,"c":4.46,"a":4.201525,"v":1320972,"ch":0.68},{"t":"2022-10-26","o":4.26,"h":4.46,"l":4.25,"c":4.43,"a":4.173264,"v":1363673,"ch":7.26},{"t":"2022-10-25","o":4.01,"h":4.2,"l":3.995,"c":4.13,"a":3.89065,"v":964109,"ch":4.03},{"t":"2022-10-24","o":4.04,"h":4.11,"l":3.88,"c":3.97,"a":3.739922,"v":1320606,"ch":2.06},{"t":"2022-10-21","o":3.75,"h":3.94,"l":3.66,"c":3.89,"a":3.664559,"v":1200794,"ch":2.91},{"t":"2022-10-20","o":3.68,"h":3.95,"l":3.66,"c":3.78,"a":3.560934,"v":2181962,"ch":3.56},{"t":"2022-10-19","o":3.43,"h":3.69,"l":3.41,"c":3.65,"a":3.438468,"v":1555998,"ch":5.49},{"t":"2022-10-18","o":3.53,"h":3.61,"l":3.35,"c":3.46,"a":3.259479,"v":1102556,"ch":-0.86},{"t":"2022-10-17","o":3.57,"h":3.69,"l":3.45,"c":3.49,"a":3.28774,"v":1385088,"ch":-3.06},{"t":"2022-10-14","o":3.8,"h":3.82,"l":3.58,"c":3.6,"a":3.391365,"v":1567128,"ch":-8.4},{"t":"2022-10-13","o":3.54,"h":3.955,"l":3.54,"c":3.93,"a":3.702241,"v":1289186,"ch":7.38},{"t":"2022-10-12","o":3.56,"h":3.73,"l":3.539,"c":3.66,"a":3.447888,"v":1459682,"ch":-4.44},{"t":"2022-10-11","o":3.73,"h":3.885,"l":3.67,"c":3.83,"a":3.608036,"v":975742,"ch":-3.53},{"t":"2022-10-10","o":4.03,"h":4.06,"l":3.88,"c":3.97,"a":3.739922,"v":1112215,"ch":-2.93},{"t":"2022-10-07","o":4.02,"h":4.289,"l":3.97,"c":4.09,"a":3.852968,"v":1480211,"ch":1.24},{"t":"2022-10-06","o":3.77,"h":4.1,"l":3.76,"c":4.04,"a":3.805866,"v":1343807,"ch":4.12},{"t":"2022-10-05","o":3.71,"h":3.93,"l":3.65,"c":3.88,"a":3.655138,"v":1119851,"ch":2.37},{"t":"2022-10-04","o":3.73,"h":3.838,"l":3.655,"c":3.79,"a":3.570354,"v":1389208,"ch":5.57},{"t":"2022-10-03","o":3.55,"h":3.69,"l":3.52,"c":3.59,"a":3.381945,"v":1296753,"ch":8.13},{"t":"2022-09-30","o":3.31,"h":3.45,"l":3.29,"c":3.32,"a":3.127593,"v":1106449,"ch":-0.9},{"t":"2022-09-29","o":3.4,"h":3.435,"l":3.25,"c":3.35,"a":3.155854,"v":1648385,"ch":-6.69},{"t":"2022-09-28","o":3.37,"h":3.67,"l":3.325,"c":3.59,"a":3.381945,"v":2414873,"ch":3.16},{"t":"2022-09-27","o":3.37,"h":3.5,"l":3.3,"c":3.48,"a":3.27832,"v":1431379,"ch":5.14},{"t":"2022-09-26","o":3.22,"h":3.43,"l":3.22,"c":3.31,"a":3.118172,"v":1471279,"ch":-1.19},{"t":"2022-09-23","o":3.5,"h":3.5,"l":3.289,"c":3.35,"a":3.155854,"v":2130022,"ch":-10.67},{"t":"2022-09-22","o":3.84,"h":3.93,"l":3.655,"c":3.75,"a":3.532672,"v":1200581,"ch":-1.32},{"t":"2022-09-21","o":3.98,"h":4,"l":3.731,"c":3.8,"a":3.579775,"v":1721293,"ch":-2.06},{"t":"2022-09-20","o":3.96,"h":3.98,"l":3.781,"c":3.88,"a":3.655138,"v":1583592,"ch":-3},{"t":"2022-09-19","o":3.64,"h":4.02,"l":3.64,"c":4,"a":3.768184,"v":1470594,"ch":2.3},{"t":"2022-09-16","o":4.11,"h":4.11,"l":3.855,"c":3.91,"a":3.6834,"v":8241166,"ch":-7.35},{"t":"2022-09-15","o":4.22,"h":4.29,"l":4.005,"c":4.22,"a":3.975434,"v":1565522,"ch":-3.65},{"t":"2022-09-14","o":4.5,"h":4.627,"l":4.26,"c":4.38,"a":4.126161,"v":2693945,"ch":3.3},{"t":"2022-09-13","o":4.32,"h":4.4,"l":4.145,"c":4.24,"a":3.994275,"v":1316484,"ch":-3.64},{"t":"2022-09-12","o":4.42,"h":4.509,"l":4.29,"c":4.4,"a":4.145002,"v":1564053,"ch":5.26},{"t":"2022-09-09","o":3.99,"h":4.23,"l":3.93,"c":4.18,"a":3.937752,"v":1601925,"ch":12.06},{"t":"2022-09-08","o":3.78,"h":3.8,"l":3.64,"c":3.73,"a":3.513831,"v":1652644,"ch":-3.37},{"t":"2022-09-07","o":3.85,"h":3.88,"l":3.72,"c":3.86,"a":3.636297,"v":2020381,"ch":-3.98},{"t":"2022-09-06","o":4.14,"h":4.22,"l":3.9,"c":4.02,"a":3.787025,"v":2645919,"ch":-9.87},{"t":"2022-09-02","o":4.24,"h":4.5,"l":4.2,"c":4.46,"a":4.201525,"v":2896234,"ch":12.63},{"t":"2022-09-01","o":3.93,"h":4.03,"l":3.83,"c":3.96,"a":3.730502,"v":1721873,"ch":-1.25},{"t":"2022-08-31","o":3.83,"h":4.05,"l":3.83,"c":4.01,"a":3.777604,"v":1459678,"ch":-0.74},{"t":"2022-08-30","o":4.05,"h":4.14,"l":3.87,"c":4.04,"a":3.805866,"v":1970824,"ch":-6.48},{"t":"2022-08-29","o":4.01,"h":4.44,"l":3.88,"c":4.32,"a":4.069638,"v":2173953,"ch":7.73},{"t":"2022-08-26","o":4.05,"h":4.09,"l":3.85,"c":4.01,"a":3.777604,"v":1336232,"ch":-7.6},{"t":"2022-08-25","o":4.08,"h":4.39,"l":4.08,"c":4.34,"a":4.088479,"v":1595783,"ch":6.11},{"t":"2022-08-24","o":4.04,"h":4.105,"l":3.93,"c":4.09,"a":3.852968,"v":965694,"ch":0.74},{"t":"2022-08-23","o":3.95,"h":4.128,"l":3.91,"c":4.06,"a":3.824707,"v":2534755,"ch":11.54},{"t":"2022-08-22","o":3.76,"h":3.77,"l":3.575,"c":3.64,"a":3.429047,"v":1329279,"ch":-1.09},{"t":"2022-08-19","o":3.83,"h":3.86,"l":3.68,"c":3.68,"a":3.466729,"v":1258506,"ch":-5.15},{"t":"2022-08-18","o":3.79,"h":3.88,"l":3.71,"c":3.88,"a":3.655138,"v":1832370,"ch":6.3},{"t":"2022-08-17","o":3.63,"h":3.7,"l":3.595,"c":3.65,"a":3.438468,"v":1590771,"ch":-0.27},{"t":"2022-08-16","o":3.77,"h":3.81,"l":3.59,"c":3.66,"a":3.447888,"v":1036572,"ch":-4.19},{"t":"2022-08-15","o":3.75,"h":3.945,"l":3.64,"c":3.82,"a":3.598615,"v":1202858,"ch":-3.78},{"t":"2022-08-12","o":4.06,"h":4.064,"l":3.88,"c":3.97,"a":3.739922,"v":1199020,"ch":0.25},{"t":"2022-08-11","o":4.16,"h":4.165,"l":3.74,"c":3.96,"a":3.730502,"v":2730753,"ch":1.8},{"t":"2022-08-10","o":3.74,"h":3.89,"l":3.73,"c":3.89,"a":3.664559,"v":3013168,"ch":3.18},{"t":"2022-08-09","o":3.74,"h":4.09,"l":3.67,"c":3.77,"a":3.551513,"v":1300598,"ch":-8.27},{"t":"2022-08-08","o":4.07,"h":4.19,"l":4,"c":4.11,"a":3.871809,"v":906178,"ch":3.53},{"t":"2022-08-05","o":3.67,"h":4.25,"l":3.67,"c":3.97,"a":3.739922,"v":1404223,"ch":3.93},{"t":"2022-08-04","o":3.94,"h":3.995,"l":3.72,"c":3.82,"a":3.598615,"v":1115552,"ch":-2.3},{"t":"2022-08-03","o":4.03,"h":4.12,"l":3.8,"c":3.91,"a":3.6834,"v":1633179,"ch":1.56},{"t":"2022-08-02","o":3.73,"h":4.045,"l":3.66,"c":3.85,"a":3.626877,"v":1664117,"ch":5.77},{"t":"2022-08-01","o":3.66,"h":3.82,"l":3.52,"c":3.64,"a":3.429047,"v":1185112,"ch":-5.21},{"t":"2022-07-29","o":3.5,"h":3.86,"l":3.47,"c":3.84,"a":3.617456,"v":1628605,"ch":12.61},{"t":"2022-07-28","o":3.43,"h":3.505,"l":3.15,"c":3.41,"a":3.212377,"v":1324688,"ch":0},{"t":"2022-07-27","o":3.23,"h":3.45,"l":3.16,"c":3.41,"a":3.212377,"v":1214115,"ch":7.91},{"t":"2022-07-26","o":3.22,"h":3.27,"l":3.04,"c":3.16,"a":2.976865,"v":1526320,"ch":0.96},{"t":"2022-07-25","o":2.78,"h":3.48,"l":2.735,"c":3.13,"a":2.948604,"v":4790477,"ch":20.38},{"t":"2022-07-22","o":2.7,"h":2.8,"l":2.57,"c":2.6,"a":2.449319,"v":1480265,"ch":-2.62},{"t":"2022-07-21","o":2.66,"h":2.7,"l":2.53,"c":2.67,"a":2.515263,"v":1765352,"ch":-3.96},{"t":"2022-07-20","o":2.81,"h":2.87,"l":2.71,"c":2.78,"a":2.618888,"v":1248490,"ch":-1.42},{"t":"2022-07-19","o":2.95,"h":3.02,"l":2.82,"c":2.82,"a":2.65657,"v":2377912,"ch":-4.41},{"t":"2022-07-18","o":2.92,"h":3.07,"l":2.83,"c":2.95,"a":2.779036,"v":1623406,"ch":4.98},{"t":"2022-07-15","o":2.7,"h":2.83,"l":2.565,"c":2.81,"a":2.647149,"v":2601883,"ch":12.4},{"t":"2022-07-14","o":2.785,"h":2.87,"l":2.451,"c":2.5,"a":2.355115,"v":5054555,"ch":-26.47},{"t":"2022-07-13","o":3.52,"h":3.63,"l":3.24,"c":3.4,"a":3.202956,"v":2335831,"ch":-9.33},{"t":"2022-07-12","o":3.58,"h":3.77,"l":3.52,"c":3.75,"a":3.532672,"v":1157882,"ch":0.81},{"t":"2022-07-11","o":3.73,"h":3.76,"l":3.56,"c":3.72,"a":3.504411,"v":1286732,"ch":-2.11},{"t":"2022-07-08","o":3.81,"h":3.92,"l":3.69,"c":3.8,"a":3.579775,"v":986670,"ch":1.6},{"t":"2022-07-07","o":3.72,"h":3.82,"l":3.65,"c":3.74,"a":3.523252,"v":1464828,"ch":3.03},{"t":"2022-07-06","o":3.82,"h":3.89,"l":3.52,"c":3.63,"a":3.419627,"v":1564902,"ch":-10.59},{"t":"2022-07-05","o":4.13,"h":4.225,"l":3.83,"c":4.06,"a":3.824707,"v":2519869,"ch":-6.88},{"t":"2022-07-01","o":3.97,"h":4.47,"l":3.746,"c":4.36,"a":4.10732,"v":3543218,"ch":-5.42},{"t":"2022-06-30","o":4.8,"h":4.86,"l":4.36,"c":4.61,"a":4.342832,"v":3685254,"ch":-15.1},{"t":"2022-06-29","o":5.9,"h":5.97,"l":5.39,"c":5.43,"a":5.115309,"v":2163545,"ch":-9.35},{"t":"2022-06-28","o":6.07,"h":6.07,"l":5.74,"c":5.99,"a":5.642855,"v":2560601,"ch":-2.92},{"t":"2022-06-27","o":5.67,"h":6.27,"l":5.49,"c":6.17,"a":5.812423,"v":2634967,"ch":11.17},{"t":"2022-06-24","o":5.46,"h":5.807,"l":5.16,"c":5.55,"a":5.228355,"v":16867510,"ch":0.73},{"t":"2022-06-23","o":5.55,"h":5.77,"l":5.33,"c":5.51,"a":5.190673,"v":2011285,"ch":-0.72},{"t":"2022-06-22","o":5.41,"h":5.73,"l":5.36,"c":5.55,"a":5.228355,"v":2310286,"ch":-8.87},{"t":"2022-06-21","o":5.76,"h":6.38,"l":5.76,"c":6.09,"a":5.73706,"v":2580495,"ch":9.93},{"t":"2022-06-17","o":5.52,"h":5.79,"l":5.35,"c":5.54,"a":5.218935,"v":1936559,"ch":2.03},{"t":"2022-06-16","o":5.5,"h":5.61,"l":5.27,"c":5.43,"a":5.115309,"v":2199015,"ch":-7.18},{"t":"2022-06-15","o":5.66,"h":6.11,"l":5.66,"c":5.85,"a":5.510969,"v":1923659,"ch":-0.17},{"t":"2022-06-14","o":6.25,"h":6.33,"l":5.81,"c":5.86,"a":5.520389,"v":2574357,"ch":-6.84},{"t":"2022-06-13","o":6.15,"h":6.66,"l":5.98,"c":6.29,"a":5.925469,"v":4954289,"ch":2.95},{"t":"2022-06-10","o":6.15,"h":6.42,"l":5.88,"c":6.11,"a":5.755901,"v":965491,"ch":-1.93},{"t":"2022-06-09","o":6.35,"h":6.39,"l":6.08,"c":6.23,"a":5.868946,"v":1084643,"ch":-4.3},{"t":"2022-06-08","o":6.35,"h":6.63,"l":6.27,"c":6.51,"a":6.132719,"v":1278486,"ch":-2.11},{"t":"2022-06-07","o":6.12,"h":6.74,"l":6.017,"c":6.65,"a":6.264605,"v":1834409,"ch":5.72},{"t":"2022-06-06","o":6.45,"h":6.54,"l":5.8,"c":6.29,"a":5.925469,"v":2760309,"ch":-2.48},{"t":"2022-06-03","o":6.5,"h":6.649,"l":6.1,"c":6.45,"a":6.076196,"v":1453226,"ch":-1.68},{"t":"2022-06-02","o":6.79,"h":6.96,"l":6.36,"c":6.56,"a":6.179821,"v":2087316,"ch":1.23},{"t":"2022-06-01","o":6,"h":6.71,"l":5.94,"c":6.48,"a":6.104458,"v":3064179,"ch":16.34},{"t":"2022-05-31","o":5.63,"h":5.77,"l":5.35,"c":5.57,"a":5.247196,"v":2327216,"ch":10.74},{"t":"2022-05-27","o":5.2,"h":5.205,"l":5.01,"c":5.03,"a":4.738491,"v":1159250,"ch":-1.95},{"t":"2022-05-26","o":4.99,"h":5.29,"l":4.96,"c":5.13,"a":4.832696,"v":996319,"ch":4.48},{"t":"2022-05-25","o":4.84,"h":4.98,"l":4.825,"c":4.91,"a":4.625446,"v":946939,"ch":1.03},{"t":"2022-05-24","o":4.86,"h":5.06,"l":4.65,"c":4.86,"a":4.578343,"v":1294700,"ch":-1.02},{"t":"2022-05-23","o":5.09,"h":5.1,"l":4.84,"c":4.91,"a":4.625446,"v":1119364,"ch":-2.96},{"t":"2022-05-20","o":5.15,"h":5.19,"l":4.89,"c":5.06,"a":4.766752,"v":1275945,"ch":-8.83},{"t":"2022-05-19","o":5.03,"h":5.69,"l":4.99,"c":5.55,"a":5.228355,"v":1570414,"ch":13.03},{"t":"2022-05-18","o":5.17,"h":5.239,"l":4.786,"c":4.91,"a":4.625446,"v":837087,"ch":-1.41},{"t":"2022-05-17","o":5.58,"h":5.635,"l":4.91,"c":4.98,"a":4.691389,"v":1863739,"ch":-5.68},{"t":"2022-05-16","o":5.06,"h":5.447,"l":5.01,"c":5.28,"a":4.974003,"v":2004967.9999999998,"ch":7.98},{"t":"2022-05-13","o":4.74,"h":4.915,"l":4.645,"c":4.89,"a":4.606605,"v":1501368,"ch":15.88},{"t":"2022-05-12","o":4.3,"h":4.33,"l":4.07,"c":4.22,"a":3.975434,"v":638196,"ch":-3.65},{"t":"2022-05-11","o":4.37,"h":4.559,"l":4.28,"c":4.38,"a":4.126161,"v":1207624,"ch":10.61},{"t":"2022-05-10","o":4.1,"h":4.22,"l":3.85,"c":3.96,"a":3.730502,"v":735201,"ch":-2.22},{"t":"2022-05-09","o":4.38,"h":4.45,"l":3.99,"c":4.05,"a":3.815286,"v":1227272,"ch":-11.96},{"t":"2022-05-06","o":4.73,"h":4.766,"l":4.47,"c":4.6,"a":4.333411,"v":908132,"ch":3.14},{"t":"2022-05-05","o":4.66,"h":4.74,"l":4.27,"c":4.46,"a":4.201525,"v":621350,"ch":-0.89},{"t":"2022-05-04","o":4.56,"h":4.588,"l":4.26,"c":4.5,"a":4.239207,"v":710850,"ch":-2.6},{"t":"2022-05-03","o":4.08,"h":4.63,"l":4.07,"c":4.62,"a":4.352252,"v":1701612,"ch":20.63},{"t":"2022-05-02","o":3.82,"h":3.895,"l":3.69,"c":3.83,"a":3.608036,"v":399723,"ch":-1.03},{"t":"2022-04-29","o":4.15,"h":4.23,"l":3.76,"c":3.87,"a":3.645718,"v":981832,"ch":-3.25},{"t":"2022-04-28","o":3.89,"h":4.08,"l":3.77,"c":4,"a":3.768184,"v":805576,"ch":8.4},{"t":"2022-04-27","o":3.74,"h":3.88,"l":3.67,"c":3.69,"a":3.47615,"v":562007,"ch":-2.12},{"t":"2022-04-26","o":3.72,"h":3.91,"l":3.62,"c":3.77,"a":3.551513,"v":471970,"ch":2.45},{"t":"2022-04-25","o":3.7,"h":3.76,"l":3.41,"c":3.68,"a":3.466729,"v":1389562,"ch":-5.64},{"t":"2022-04-22","o":4.1,"h":4.28,"l":3.88,"c":3.9,"a":3.673979,"v":1019827,"ch":-4.65},{"t":"2022-04-21","o":4.39,"h":4.455,"l":4.01,"c":4.09,"a":3.852968,"v":929375,"ch":-5.98},{"t":"2022-04-20","o":4.27,"h":4.45,"l":4.165,"c":4.35,"a":4.0979,"v":677959,"ch":0.46},{"t":"2022-04-19","o":4.31,"h":4.43,"l":4.08,"c":4.33,"a":4.079059,"v":1559605,"ch":-7.28},{"t":"2022-04-18","o":4.7,"h":5.07,"l":4.57,"c":4.67,"a":4.399355,"v":1707834,"ch":-0.64},{"t":"2022-04-14","o":4.56,"h":4.83,"l":4.47,"c":4.7,"a":4.427616,"v":1425473,"ch":3.98},{"t":"2022-04-13","o":4.51,"h":4.75,"l":4.3,"c":4.52,"a":4.258048,"v":1751729,"ch":2.26},{"t":"2022-04-12","o":4.05,"h":4.49,"l":4.03,"c":4.42,"a":4.163843,"v":1769933,"ch":8.07},{"t":"2022-04-11","o":3.99,"h":4.219,"l":3.91,"c":4.09,"a":3.852968,"v":1277673,"ch":-6.62},{"t":"2022-04-08","o":3.92,"h":4.49,"l":3.88,"c":4.38,"a":4.126161,"v":1466042,"ch":12.89},{"t":"2022-04-07","o":4.05,"h":4.137,"l":3.83,"c":3.88,"a":3.655138,"v":939955,"ch":-5.6},{"t":"2022-04-06","o":4.12,"h":4.288,"l":4,"c":4.11,"a":3.871809,"v":914523,"ch":1.23},{"t":"2022-04-05","o":4.4,"h":4.46,"l":4.01,"c":4.06,"a":3.824707,"v":1216329,"ch":-11.55},{"t":"2022-04-04","o":4.13,"h":4.86,"l":4.1,"c":4.59,"a":4.323991,"v":3382171,"ch":13.33},{"t":"2022-04-01","o":3.74,"h":4.18,"l":3.68,"c":4.05,"a":3.815286,"v":4325969,"ch":20.9},{"t":"2022-03-31","o":3.34,"h":3.44,"l":3.33,"c":3.35,"a":3.155854,"v":492557,"ch":0},{"t":"2022-03-30","o":3.4,"h":3.5,"l":3.26,"c":3.35,"a":3.155854,"v":807464,"ch":1.21},{"t":"2022-03-29","o":3.19,"h":3.355,"l":3.16,"c":3.31,"a":3.118172,"v":341248,"ch":1.85},{"t":"2022-03-28","o":3.35,"h":3.37,"l":3.19,"c":3.25,"a":3.061649,"v":689780,"ch":-5.8},{"t":"2022-03-25","o":3.34,"h":3.465,"l":3.33,"c":3.45,"a":3.250058,"v":1088766,"ch":2.37},{"t":"2022-03-24","o":3.47,"h":3.5,"l":3.27,"c":3.37,"a":3.174695,"v":758323,"ch":0.9},{"t":"2022-03-23","o":3.33,"h":3.45,"l":3.28,"c":3.34,"a":3.146433,"v":716122,"ch":1.21},{"t":"2022-03-22","o":3.4,"h":3.44,"l":3.26,"c":3.3,"a":3.108752,"v":511449.00000000006,"ch":-3.51},{"t":"2022-03-21","o":3.29,"h":3.48,"l":3.29,"c":3.42,"a":3.221797,"v":980312,"ch":6.87},{"t":"2022-03-18","o":3.09,"h":3.21,"l":3.06,"c":3.2,"a":3.014547,"v":511806,"ch":3.23},{"t":"2022-03-17","o":3,"h":3.22,"l":3,"c":3.1,"a":2.920342,"v":935358,"ch":4.73},{"t":"2022-03-16","o":2.93,"h":3.02,"l":2.87,"c":2.96,"a":2.788456,"v":478109,"ch":-1},{"t":"2022-03-15","o":2.74,"h":3.09,"l":2.635,"c":2.99,"a":2.816717,"v":1097230,"ch":5.65},{"t":"2022-03-14","o":3.05,"h":3.085,"l":2.82,"c":2.83,"a":2.66599,"v":1128570,"ch":-12.38},{"t":"2022-03-11","o":3.14,"h":3.48,"l":3.09,"c":3.23,"a":3.042808,"v":1315689,"ch":-2.12},{"t":"2022-03-10","o":3.38,"h":3.47,"l":3.2,"c":3.3,"a":3.108752,"v":2361825,"ch":2.48},{"t":"2022-03-09","o":3.41,"h":3.5,"l":3.02,"c":3.22,"a":3.033388,"v":2765748,"ch":0},{"t":"2022-03-08","o":3.85,"h":3.88,"l":2.8,"c":3.22,"a":3.033388,"v":6701936,"ch":-17.65},{"t":"2022-03-07","o":3.18,"h":4.069,"l":3.15,"c":3.91,"a":3.6834,"v":8142207.000000001,"ch":24.92},{"t":"2022-03-04","o":2.72,"h":3.32,"l":2.68,"c":3.13,"a":2.948604,"v":5830869,"ch":20.38},{"t":"2022-03-03","o":2.62,"h":2.75,"l":2.555,"c":2.6,"a":2.449319,"v":1918820,"ch":-1.89},{"t":"2022-03-02","o":2.56,"h":2.74,"l":2.37,"c":2.65,"a":2.496422,"v":5939660,"ch":24.41},{"t":"2022-03-01","o":2.14,"h":2.18,"l":2.09,"c":2.13,"a":2.006558,"v":462044,"ch":1.43},{"t":"2022-02-28","o":2.15,"h":2.19,"l":2.045,"c":2.1,"a":1.978296,"v":297241,"ch":1.45},{"t":"2022-02-25","o":2.05,"h":2.096,"l":2.05,"c":2.07,"a":1.950035,"v":216510,"ch":3.5},{"t":"2022-02-24","o":1.9,"h":2.01,"l":1.835,"c":2,"a":1.884092,"v":738450,"ch":0},{"t":"2022-02-23","o":2.04,"h":2.1,"l":1.99,"c":2,"a":1.884092,"v":499683,"ch":-5.21},{"t":"2022-02-22","o":2.03,"h":2.14,"l":2.01,"c":2.11,"a":1.987717,"v":394206,"ch":0},{"t":"2022-02-18","o":2.01,"h":2.15,"l":1.96,"c":2.11,"a":1.987717,"v":740941,"ch":-1.86},{"t":"2022-02-17","o":2.15,"h":2.18,"l":2.085,"c":2.15,"a":2.025399,"v":562143,"ch":-2.27},{"t":"2022-02-16","o":2.12,"h":2.28,"l":2.12,"c":2.2,"a":2.072501,"v":1004122,"ch":-4.76},{"t":"2022-02-15","o":2.2,"h":2.37,"l":2.15,"c":2.31,"a":2.176126,"v":731563,"ch":-0.43},{"t":"2022-02-14","o":2.3,"h":2.33,"l":2.26,"c":2.32,"a":2.185547,"v":434456,"ch":-1.69},{"t":"2022-02-11","o":2.37,"h":2.44,"l":2.33,"c":2.36,"a":2.223228,"v":297322,"ch":-0.42},{"t":"2022-02-10","o":2.32,"h":2.41,"l":2.3,"c":2.37,"a":2.232649,"v":511703,"ch":-0.84},{"t":"2022-02-09","o":2.33,"h":2.39,"l":2.28,"c":2.39,"a":2.25149,"v":240482,"ch":3.02},{"t":"2022-02-08","o":2.31,"h":2.321,"l":2.26,"c":2.32,"a":2.185547,"v":293372,"ch":1.75},{"t":"2022-02-07","o":2.27,"h":2.34,"l":2.24,"c":2.28,"a":2.147865,"v":220312,"ch":0},{"t":"2022-02-04","o":2.22,"h":2.33,"l":2.19,"c":2.28,"a":2.147865,"v":783292,"ch":5.07},{"t":"2022-02-03","o":2.16,"h":2.19,"l":2.11,"c":2.17,"a":2.04424,"v":197002,"ch":-2.69},{"t":"2022-02-02","o":2.24,"h":2.25,"l":2.153,"c":2.23,"a":2.100762,"v":300148,"ch":-0.45},{"t":"2022-02-01","o":2.05,"h":2.26,"l":2.05,"c":2.24,"a":2.110183,"v":557311,"ch":8.74},{"t":"2022-01-31","o":2.03,"h":2.07,"l":2.02,"c":2.06,"a":1.940615,"v":209292,"ch":-1.44},{"t":"2022-01-28","o":2.03,"h":2.11,"l":1.99,"c":2.09,"a":1.968876,"v":491757,"ch":1.95},{"t":"2022-01-27","o":2.14,"h":2.17,"l":2.01,"c":2.05,"a":1.931194,"v":668372,"ch":-2.38},{"t":"2022-01-26","o":2.15,"h":2.21,"l":2.03,"c":2.1,"a":1.978296,"v":638863,"ch":3.96},{"t":"2022-01-25","o":1.9,"h":2.07,"l":1.86,"c":2.02,"a":1.902933,"v":555809,"ch":8.02},{"t":"2022-01-24","o":1.92,"h":1.93,"l":1.75,"c":1.87,"a":1.761626,"v":1306592,"ch":-10.1},{"t":"2022-01-21","o":2.11,"h":2.13,"l":1.99,"c":2.08,"a":1.959456,"v":667350,"ch":-6.31},{"t":"2022-01-20","o":2.24,"h":2.315,"l":2.17,"c":2.22,"a":2.091342,"v":373338,"ch":0.91},{"t":"2022-01-19","o":2.26,"h":2.29,"l":2.18,"c":2.2,"a":2.072501,"v":403384,"ch":-4.35},{"t":"2022-01-18","o":2.24,"h":2.31,"l":2.23,"c":2.3,"a":2.166706,"v":807140,"ch":4.55},{"t":"2022-01-14","o":2.16,"h":2.23,"l":2.14,"c":2.2,"a":2.072501,"v":437224,"ch":0.46},{"t":"2022-01-13","o":2.26,"h":2.27,"l":2.13,"c":2.19,"a":2.063081,"v":368794,"ch":-3.95},{"t":"2022-01-12","o":2.36,"h":2.4,"l":2.24,"c":2.28,"a":2.147865,"v":696721,"ch":-1.72},{"t":"2022-01-11","o":2.23,"h":2.36,"l":2.22,"c":2.32,"a":2.185547,"v":391132,"ch":4.04},{"t":"2022-01-10","o":2.28,"h":2.41,"l":2.19,"c":2.23,"a":2.100762,"v":756644,"ch":-6.3},{"t":"2022-01-07","o":2.3,"h":2.38,"l":2.26,"c":2.38,"a":2.242069,"v":485970,"ch":1.28},{"t":"2022-01-06","o":2.32,"h":2.43,"l":2.23,"c":2.35,"a":2.213808,"v":744338,"ch":5.38},{"t":"2022-01-05","o":2.35,"h":2.38,"l":2.18,"c":2.23,"a":2.100762,"v":648576,"ch":-3.46},{"t":"2022-01-04","o":2.33,"h":2.38,"l":2.24,"c":2.31,"a":2.176126,"v":880700,"ch":6.94},{"t":"2022-01-03","o":2.12,"h":2.28,"l":2.09,"c":2.16,"a":2.034819,"v":832187,"ch":4.85},{"t":"2021-12-31","o":2.07,"h":2.1,"l":2.05,"c":2.06,"a":1.940615,"v":117366,"ch":-1.44},{"t":"2021-12-30","o":2.19,"h":2.19,"l":2.07,"c":2.09,"a":1.968876,"v":231236,"ch":-0.48},{"t":"2021-12-29","o":2.1,"h":2.17,"l":2.065,"c":2.1,"a":1.978296,"v":399577,"ch":-3.23},{"t":"2021-12-28","o":2.19,"h":2.23,"l":2.11,"c":2.17,"a":2.04424,"v":502568,"ch":-5.24},{"t":"2021-12-27","o":2.18,"h":2.3,"l":2.072,"c":2.29,"a":2.157285,"v":1014864,"ch":15.08},{"t":"2021-12-23","o":2.01,"h":2.04,"l":1.98,"c":1.99,"a":1.874671,"v":282374,"ch":-2.45},{"t":"2021-12-22","o":1.96,"h":2.07,"l":1.92,"c":2.04,"a":1.921774,"v":339474,"ch":1.49},{"t":"2021-12-21","o":1.93,"h":2.01,"l":1.9,"c":2.01,"a":1.893512,"v":390848,"ch":2.55},{"t":"2021-12-20","o":1.87,"h":1.96,"l":1.78,"c":1.96,"a":1.84641,"v":481257,"ch":-2.49},{"t":"2021-12-17","o":1.93,"h":2.1,"l":1.87,"c":2.01,"a":1.893512,"v":796199,"ch":6.35},{"t":"2021-12-16","o":1.77,"h":1.95,"l":1.77,"c":1.89,"a":1.780467,"v":782545,"ch":13.17},{"t":"2021-12-15","o":1.68,"h":1.73,"l":1.58,"c":1.67,"a":1.573217,"v":1005188,"ch":9.15},{"t":"2021-12-14","o":1.52,"h":1.67,"l":1.52,"c":1.53,"a":1.44133,"v":960257,"ch":-4.38},{"t":"2021-12-13","o":1.622,"h":1.658,"l":1.569,"c":1.6,"a":1.507274,"v":528415,"ch":3.16},{"t":"2021-12-10","o":1.665,"h":1.69,"l":1.445,"c":1.551,"a":1.461113,"v":1239480,"ch":-4.2},{"t":"2021-12-09","o":1.72,"h":1.735,"l":1.6,"c":1.619,"a":1.525172,"v":385306,"ch":-3.63},{"t":"2021-12-08","o":1.73,"h":1.78,"l":1.61,"c":1.68,"a":1.582637,"v":578505,"ch":-3.45},{"t":"2021-12-07","o":1.86,"h":1.92,"l":1.66,"c":1.74,"a":1.63916,"v":1609694,"ch":-6.23},{"t":"2021-12-06","o":1.821,"h":1.88,"l":1.74,"c":1.856,"a":1.74806,"v":395318,"ch":1.16},{"t":"2021-12-03","o":1.94,"h":1.96,"l":1.765,"c":1.834,"a":1.728089,"v":922102,"ch":-2.01},{"t":"2021-12-02","o":1.844,"h":1.92,"l":1.81,"c":1.872,"a":1.76351,"v":534143,"ch":2.89},{"t":"2021-12-01","o":1.972,"h":2.02,"l":1.76,"c":1.819,"a":1.713958,"v":1406818,"ch":-4},{"t":"2021-11-30","o":1.96,"h":1.994,"l":1.825,"c":1.895,"a":1.785365,"v":673557,"ch":-6.18},{"t":"2021-11-29","o":2.04,"h":2.08,"l":1.98,"c":2.02,"a":1.902933,"v":625178,"ch":3.07},{"t":"2021-11-26","o":1.972,"h":2,"l":1.902,"c":1.96,"a":1.846222,"v":650363,"ch":-7.56},{"t":"2021-11-24","o":2.06,"h":2.16,"l":2.04,"c":2.12,"a":1.997137,"v":353980,"ch":0},{"t":"2021-11-23","o":2.1,"h":2.2,"l":2.06,"c":2.12,"a":1.997137,"v":924787,"ch":-4.5},{"t":"2021-11-22","o":2.06,"h":2.248,"l":2.04,"c":2.22,"a":2.091342,"v":679829,"ch":3.74},{"t":"2021-11-19","o":2.1,"h":2.18,"l":2.08,"c":2.14,"a":2.015978,"v":536300,"ch":-1.83},{"t":"2021-11-18","o":2.22,"h":2.24,"l":2.12,"c":2.18,"a":2.05366,"v":589549,"ch":-4.39},{"t":"2021-11-17","o":2.4,"h":2.46,"l":2.22,"c":2.28,"a":2.147865,"v":1114989,"ch":-8.8},{"t":"2021-11-16","o":2.52,"h":2.56,"l":2.44,"c":2.5,"a":2.355115,"v":537812,"ch":-3.85},{"t":"2021-11-15","o":2.56,"h":2.62,"l":2.559,"c":2.6,"a":2.449319,"v":463794,"ch":-0.76},{"t":"2021-11-12","o":2.54,"h":2.62,"l":2.54,"c":2.62,"a":2.46816,"v":540865,"ch":-0.76},{"t":"2021-11-11","o":2.58,"h":2.64,"l":2.58,"c":2.64,"a":2.487001,"v":405510,"ch":2.33},{"t":"2021-11-10","o":2.68,"h":2.734,"l":2.5,"c":2.58,"a":2.430479,"v":984046,"ch":-4.44},{"t":"2021-11-09","o":2.7,"h":2.74,"l":2.62,"c":2.7,"a":2.543524,"v":1362729,"ch":2.27},{"t":"2021-11-08","o":2.56,"h":2.66,"l":2.52,"c":2.64,"a":2.487001,"v":1414577,"ch":6.45},{"t":"2021-11-05","o":2.66,"h":2.68,"l":2.42,"c":2.48,"a":2.336274,"v":7129775,"ch":18.1},{"t":"2021-11-04","o":2.16,"h":2.22,"l":2.04,"c":2.1,"a":1.978296,"v":830255,"ch":0.96}]}