{"status":200,"data":[{"t":"2026-11-04","o":112.78,"h":112.78,"l":101.32,"c":104.57,"v":3953358,"a":104.57,"ch":-7.75},{"t":"2026-11-03","o":111.17,"h":116.85,"l":111.1,"c":113.36,"a":113.36,"v":2770121,"ch":1.52},{"t":"2026-11-02","o":112,"h":115.28,"l":111.25,"c":111.66,"a":111.66,"v":2541119,"ch":-2.9},{"t":"2026-10-30","o":113.85,"h":116.71,"l":112.35,"c":115,"a":115,"v":2238116,"ch":2.78},{"t":"2026-10-29","o":113.37,"h":115,"l":109.935,"c":111.89,"a":111.89,"v":2799935,"ch":-0.06},{"t":"2026-10-28","o":117.59,"h":118.83,"l":109.07,"c":111.96,"a":111.96,"v":3325500,"ch":-1.97},{"t":"2026-10-27","o":124.99,"h":124.99,"l":113.55,"c":114.21,"a":114.21,"v":3308477,"ch":-8.81},{"t":"2026-10-26","o":121.81,"h":127.48,"l":121.66,"c":125.25,"a":125.25,"v":2089640.0000000002,"ch":2.95},{"t":"2026-10-23","o":123,"h":123.61,"l":120.82,"c":121.66,"a":121.66,"v":1852975,"ch":-0.54},{"t":"2026-10-22","o":126.31,"h":126.758,"l":119.83,"c":122.32,"a":122.32,"v":1884130,"ch":-2.59},{"t":"2026-10-21","o":125.31,"h":127.855,"l":123.45,"c":125.57,"a":125.57,"v":1517977,"ch":0.21},{"t":"2026-10-20","o":124.53,"h":126.09,"l":122.2,"c":125.31,"a":125.31,"v":1753969,"ch":0.72},{"t":"2026-10-19","o":125.29,"h":129.33,"l":123.7,"c":124.42,"a":124.42,"v":1828913,"ch":-0.69},{"t":"2026-10-16","o":126.3,"h":126.56,"l":123.26,"c":125.29,"a":125.29,"v":1767797,"ch":0.47},{"t":"2026-10-15","o":126.09,"h":126.99,"l":123.29,"c":124.7,"a":124.7,"v":1932048,"ch":-2.34},{"t":"2026-10-14","o":128.51,"h":129.37,"l":126.555,"c":127.69,"a":127.69,"v":2241191,"ch":-0.42},{"t":"2026-10-13","o":123.89,"h":128.56,"l":123.709,"c":128.23,"a":128.23,"v":2156675,"ch":4.33},{"t":"2026-10-12","o":123.22,"h":124.5,"l":120.575,"c":122.91,"a":122.91,"v":2005399.0000000002,"ch":1.33},{"t":"2026-10-09","o":120,"h":124.22,"l":119.895,"c":121.3,"a":121.3,"v":3078012,"ch":0.48},{"t":"2026-10-08","o":117.97,"h":120.83,"l":117.265,"c":120.72,"a":120.72,"v":2423651,"ch":4.4},{"t":"2026-10-07","o":116.295,"h":117.72,"l":115.26,"c":115.63,"a":115.63,"v":2107687,"ch":0.9},{"t":"2026-10-06","o":113.59,"h":116.09,"l":113.341,"c":114.6,"a":114.6,"v":1620497,"ch":-0.54},{"t":"2026-10-05","o":113.48,"h":116.43,"l":111.89,"c":115.22,"a":115.22,"v":2225497,"ch":1.64},{"t":"2026-10-02","o":111.08,"h":114.2,"l":109,"c":113.36,"a":113.36,"v":2340104,"ch":0.59},{"t":"2026-10-01","o":107.49,"h":113.03,"l":107.43,"c":112.7,"a":112.7,"v":2442867,"ch":5.01},{"t":"2026-09-30","o":107.34,"h":109.96,"l":104.84,"c":107.32,"a":107.32,"v":1806713,"ch":1.64},{"t":"2026-09-29","o":104.16,"h":106.55,"l":103.357,"c":105.59,"a":105.59,"v":1875028,"ch":-0.57},{"t":"2026-09-28","o":107.12,"h":108.035,"l":105,"c":106.19,"a":106.19,"v":2518862,"ch":-0.59},{"t":"2026-09-25","o":104.48,"h":107.86,"l":103.104,"c":106.82,"a":106.82,"v":2071308.9999999998,"ch":0.97},{"t":"2026-09-24","o":107.3,"h":109.335,"l":105.5,"c":105.79,"a":105.79,"v":2574834,"ch":-0.33},{"t":"2026-09-23","o":107.97,"h":110.84,"l":102.995,"c":106.14,"a":106.14,"v":4836639,"ch":-0.52},{"t":"2026-09-22","o":107.14,"h":110.23,"l":105.83,"c":106.69,"a":106.69,"v":4776504,"ch":-2.38},{"t":"2026-09-21","o":114.06,"h":118.39,"l":108.655,"c":109.29,"a":109.29,"v":3209677,"ch":-5.7},{"t":"2026-09-18","o":115.9,"h":117.7,"l":114.594,"c":115.9,"a":115.9,"v":5547647,"ch":-0.62},{"t":"2026-09-17","o":112.17,"h":116.69,"l":111,"c":116.62,"a":116.62,"v":2477638,"ch":2.33},{"t":"2026-09-16","o":110.5,"h":114.79,"l":109.145,"c":113.97,"a":113.97,"v":2059498,"ch":1.53},{"t":"2026-09-15","o":107.5,"h":112.705,"l":106.35,"c":112.25,"a":112.25,"v":2885659,"ch":4.99},{"t":"2026-09-14","o":109.49,"h":111.58,"l":105.23,"c":106.91,"a":106.91,"v":3028869,"ch":-0.86},{"t":"2026-09-11","o":108.09,"h":112.165,"l":107.82,"c":107.84,"a":107.84,"v":2800845,"ch":0.11},{"t":"2026-09-10","o":110.31,"h":110.92,"l":107.38,"c":107.72,"a":107.72,"v":2098185,"ch":-0.39},{"t":"2026-09-09","o":108.75,"h":109.08,"l":106.295,"c":108.14,"a":108.14,"v":1708641,"ch":-0.16},{"t":"2026-09-08","o":107.5,"h":109.86,"l":107.5,"c":108.31,"a":108.31,"v":2496410,"ch":2.75},{"t":"2026-09-04","o":105.14,"h":106.71,"l":103.12,"c":105.41,"a":105.41,"v":1978456,"ch":-0.7},{"t":"2026-09-03","o":105.22,"h":108.25,"l":104.81,"c":106.15,"a":106.15,"v":2229350,"ch":0.08},{"t":"2026-09-02","o":103.29,"h":107.31,"l":103.16,"c":106.06,"a":106.06,"v":2497873,"ch":2.01},{"t":"2026-09-01","o":102.785,"h":103.99,"l":100.99,"c":103.97,"a":103.97,"v":2679912,"ch":2.32},{"t":"2026-08-31","o":102.98,"h":102.98,"l":98.5,"c":101.61,"a":101.61,"v":4072018,"ch":1.91},{"t":"2026-08-28","o":97,"h":100.13,"l":97,"c":99.71,"a":99.71,"v":1806144,"ch":2.79},{"t":"2026-08-27","o":97,"h":98.44,"l":94.69,"c":97,"a":97,"v":1840516,"ch":0.5},{"t":"2026-08-26","o":92,"h":98,"l":91.38,"c":96.52,"a":96.52,"v":2410739,"ch":3.52},{"t":"2026-08-25","o":94.125,"h":95.85,"l":93.16,"c":93.24,"a":93.24,"v":1368998,"ch":-2.04},{"t":"2026-08-24","o":96.04,"h":98.39,"l":93.9,"c":95.18,"a":95.18,"v":1957046,"ch":-2.2},{"t":"2026-08-21","o":94,"h":97.63,"l":93.24,"c":97.32,"a":97.32,"v":2902462,"ch":4.96},{"t":"2026-08-20","o":95.18,"h":96.39,"l":92.18,"c":92.72,"a":92.72,"v":1920882,"ch":-2.01},{"t":"2026-08-19","o":96.25,"h":96.765,"l":94.12,"c":94.62,"a":94.62,"v":2307093,"ch":-1.13},{"t":"2026-08-18","o":95.41,"h":95.85,"l":93.78,"c":95.7,"a":95.7,"v":2350294,"ch":0.75},{"t":"2026-08-17","o":94.5,"h":95.59,"l":93.17,"c":94.99,"a":94.99,"v":2528077,"ch":1.41},{"t":"2026-08-14","o":92.88,"h":93.73,"l":91.22,"c":93.67,"a":93.67,"v":2555170,"ch":1.96},{"t":"2026-08-13","o":87.5,"h":92.11,"l":87.21,"c":91.87,"a":91.87,"v":2908157,"ch":4.48},{"t":"2026-08-12","o":86.64,"h":88.19,"l":86,"c":87.93,"a":87.93,"v":2439412,"ch":2.78},{"t":"2026-08-11","o":84.42,"h":87,"l":84.189,"c":85.55,"a":85.55,"v":2748675,"ch":1.01},{"t":"2026-08-10","o":83.15,"h":85.56,"l":83.06,"c":85.22,"a":84.695,"v":2863075,"ch":4.68},{"t":"2026-08-07","o":83.3,"h":83.81,"l":80.5,"c":81.41,"a":80.908472,"v":2618781,"ch":-1.82},{"t":"2026-08-06","o":84.57,"h":86.71,"l":81.34,"c":82.92,"a":82.409169,"v":2485154,"ch":-0.07},{"t":"2026-08-05","o":88.5,"h":89.048,"l":82.91,"c":82.98,"a":82.4688,"v":3498540,"ch":-5.97},{"t":"2026-08-04","o":87.84,"h":88.65,"l":85.52,"c":88.25,"a":87.706334,"v":3284582,"ch":-0.45},{"t":"2026-08-03","o":90.83,"h":92.175,"l":87.64,"c":88.65,"a":88.103869,"v":3709991,"ch":-3.08},{"t":"2026-07-31","o":93.04,"h":93.589,"l":90.24,"c":91.47,"a":90.906497,"v":2876101,"ch":-1.05},{"t":"2026-07-30","o":89.11,"h":93.15,"l":88.5,"c":92.44,"a":91.870521,"v":3017736,"ch":2.71},{"t":"2026-07-29","o":90.79,"h":91.4,"l":89.07,"c":90,"a":89.445553,"v":3069098,"ch":0.78},{"t":"2026-07-28","o":91.61,"h":94.22,"l":88.23,"c":89.3,"a":88.749865,"v":4187615,"ch":-1.63},{"t":"2026-07-27","o":86.24,"h":91.7,"l":85.25,"c":90.78,"a":90.220747,"v":4678755,"ch":2.81},{"t":"2026-07-24","o":89.21,"h":90.886,"l":88.15,"c":88.3,"a":87.756026,"v":1850506,"ch":-0.89},{"t":"2026-07-23","o":92.87,"h":92.87,"l":88.49,"c":89.09,"a":88.541159,"v":3642189,"ch":-1.95},{"t":"2026-07-22","o":93.46,"h":93.66,"l":90.58,"c":90.86,"a":90.300255,"v":1982930,"ch":-0.91},{"t":"2026-07-21","o":91.12,"h":92.64,"l":90.03,"c":91.69,"a":91.125141,"v":3120829,"ch":1.42},{"t":"2026-07-20","o":88.12,"h":91.45,"l":88,"c":90.41,"a":89.853027,"v":3337669,"ch":2.05},{"t":"2026-07-17","o":87.25,"h":88.74,"l":86.78,"c":88.59,"a":88.044239,"v":2583575,"ch":2.02},{"t":"2026-07-16","o":84.49,"h":87.28,"l":84.25,"c":86.84,"a":86.30502,"v":3639871,"ch":3.47},{"t":"2026-07-15","o":82.96,"h":84.07,"l":82,"c":83.93,"a":83.412947,"v":3979514,"ch":0.99},{"t":"2026-07-14","o":82.72,"h":83.14,"l":81.15,"c":83.11,"a":82.597999,"v":2348574,"ch":1.73},{"t":"2026-07-13","o":79.5,"h":82.05,"l":79.39,"c":81.7,"a":81.196685,"v":2724415,"ch":4.65},{"t":"2026-07-10","o":77.76,"h":78.77,"l":76.185,"c":78.07,"a":77.589048,"v":1693049,"ch":0.71},{"t":"2026-07-09","o":77.25,"h":78.485,"l":77.03,"c":77.52,"a":77.042436,"v":2577311,"ch":-1.4},{"t":"2026-07-08","o":75.51,"h":78.79,"l":75.5,"c":78.62,"a":78.135659,"v":3481642,"ch":6.33},{"t":"2026-07-07","o":74.84,"h":74.95,"l":72.51,"c":73.94,"a":73.484491,"v":2854959,"ch":-0.69},{"t":"2026-07-06","o":72.65,"h":75.07,"l":72.11,"c":74.45,"a":73.991349,"v":1790420,"ch":2.69},{"t":"2026-07-02","o":72.69,"h":74.47,"l":72.185,"c":72.5,"a":72.053362,"v":1601477,"ch":-0.08},{"t":"2026-07-01","o":69.68,"h":72.66,"l":69.68,"c":72.56,"a":72.112992,"v":2074301.9999999998,"ch":4.18},{"t":"2026-06-30","o":71.26,"h":71.93,"l":69.5,"c":69.65,"a":69.220919,"v":3114036,"ch":-1.64},{"t":"2026-06-29","o":68.84,"h":71.95,"l":68.65,"c":70.81,"a":70.373773,"v":2249070,"ch":3.69},{"t":"2026-06-26","o":67.39,"h":68.58,"l":66.57,"c":68.29,"a":67.869298,"v":2802319,"ch":0.75},{"t":"2026-06-25","o":66.27,"h":68.25,"l":65.3,"c":67.78,"a":67.36244,"v":2398018,"ch":3.07},{"t":"2026-06-24","o":65,"h":66.26,"l":63.95,"c":65.76,"a":65.354884,"v":2132719,"ch":0.17},{"t":"2026-06-23","o":65,"h":66.54,"l":64.6,"c":65.65,"a":65.245561,"v":2267314,"ch":-0.29},{"t":"2026-06-22","o":64.94,"h":65.945,"l":63.82,"c":65.84,"a":65.434391,"v":2381994,"ch":2.08},{"t":"2026-06-18","o":65.78,"h":65.78,"l":63.85,"c":64.5,"a":64.102646,"v":4607657,"ch":-2.14},{"t":"2026-06-17","o":66.6,"h":66.875,"l":65.37,"c":65.91,"a":65.50396,"v":2037510.9999999998,"ch":-1.01},{"t":"2026-06-16","o":66.39,"h":67.2,"l":66.1,"c":66.58,"a":66.169832,"v":1980560,"ch":-1},{"t":"2026-06-15","o":67.51,"h":68.62,"l":66.74,"c":67.25,"a":66.835705,"v":2631909,"ch":-5.63},{"t":"2026-06-12","o":69.99,"h":71.33,"l":69.5,"c":71.26,"a":70.821001,"v":2565568,"ch":1.95},{"t":"2026-06-11","o":72,"h":72.42,"l":69.5,"c":69.9,"a":69.469379,"v":2387275,"ch":-1.22},{"t":"2026-06-10","o":69.83,"h":72.03,"l":69.83,"c":70.76,"a":70.324081,"v":1412569,"ch":1.64},{"t":"2026-06-09","o":72.16,"h":72.72,"l":69.07,"c":69.62,"a":69.191104,"v":1838445,"ch":-3.83},{"t":"2026-06-08","o":72.59,"h":73.92,"l":71.63,"c":72.39,"a":71.94404,"v":1821136,"ch":1.4},{"t":"2026-06-05","o":72.03,"h":72.56,"l":70.69,"c":71.39,"a":70.9502,"v":2737953,"ch":-1.98},{"t":"2026-06-04","o":71.68,"h":73.66,"l":71.01,"c":72.83,"a":72.381329,"v":2515957,"ch":-0.7},{"t":"2026-06-03","o":73.71,"h":74.38,"l":72.8,"c":73.34,"a":72.888187,"v":1623418,"ch":0.16},{"t":"2026-06-02","o":70.14,"h":73.66,"l":70.09,"c":73.22,"a":72.768926,"v":2298947,"ch":3.4},{"t":"2026-06-01","o":71.02,"h":72.377,"l":70.75,"c":70.81,"a":70.373773,"v":1855708,"ch":1.32},{"t":"2026-05-29","o":68.25,"h":70.02,"l":67.795,"c":69.89,"a":69.459441,"v":3118501,"ch":2.39},{"t":"2026-05-28","o":68.9,"h":69.18,"l":67.845,"c":68.26,"a":67.839483,"v":1798886,"ch":0.26},{"t":"2026-05-27","o":66.73,"h":69.07,"l":66.25,"c":68.08,"a":67.660591,"v":2081916,"ch":-0.66},{"t":"2026-05-26","o":68.86,"h":70.53,"l":68.08,"c":68.53,"a":68.107819,"v":1907450,"ch":-1.97},{"t":"2026-05-22","o":68.35,"h":69.97,"l":68,"c":69.91,"a":69.479318,"v":1191909,"ch":2.22},{"t":"2026-05-21","o":71.8,"h":72.15,"l":68.12,"c":68.39,"a":67.968682,"v":1804129,"ch":-3.84},{"t":"2026-05-20","o":71.82,"h":72.61,"l":70.18,"c":71.12,"a":70.681863,"v":2134289,"ch":-0.97},{"t":"2026-05-19","o":70.44,"h":72.23,"l":69.06,"c":71.82,"a":71.377551,"v":2168863,"ch":2.16},{"t":"2026-05-18","o":69.83,"h":72.07,"l":68.44,"c":70.3,"a":69.866915,"v":2974958,"ch":0.41},{"t":"2026-05-15","o":69.21,"h":70.34,"l":68.74,"c":70.01,"a":69.578702,"v":2193663,"ch":1.89},{"t":"2026-05-14","o":68.59,"h":69.39,"l":68.2,"c":68.71,"a":68.28671,"v":1688831,"ch":-0.97},{"t":"2026-05-13","o":72.06,"h":72.52,"l":68.48,"c":69.38,"a":68.952583,"v":2720126,"ch":-2.75},{"t":"2026-05-12","o":73.04,"h":73.04,"l":71.165,"c":71.34,"a":70.900508,"v":1730822,"ch":-2.02},{"t":"2026-05-11","o":73,"h":74.259,"l":72.4,"c":72.81,"a":72.361452,"v":2534510,"ch":1.22},{"t":"2026-05-08","o":70.2,"h":72.775,"l":69.46,"c":72.43,"a":71.486873,"v":2401157,"ch":2.74},{"t":"2026-05-07","o":69.98,"h":70.78,"l":68.7,"c":70.5,"a":69.582004,"v":2779226,"ch":-0.82},{"t":"2026-05-06","o":71.2,"h":72.13,"l":70,"c":71.08,"a":70.154452,"v":2766094,"ch":-4.59},{"t":"2026-05-05","o":72.14,"h":74.725,"l":71.638,"c":74.5,"a":73.529919,"v":4288704,"ch":3.77},{"t":"2026-05-04","o":70.1,"h":71.91,"l":69.325,"c":71.79,"a":70.855207,"v":3965920,"ch":3.79},{"t":"2026-05-01","o":66.73,"h":70.51,"l":65.87,"c":69.17,"a":68.269323,"v":4085105.9999999995,"ch":2.92},{"t":"2026-04-30","o":64.55,"h":67.26,"l":64,"c":67.21,"a":66.334844,"v":2999416,"ch":1.94},{"t":"2026-04-29","o":63.74,"h":66.87,"l":63.455,"c":65.93,"a":65.071511,"v":3348025,"ch":5.1},{"t":"2026-04-28","o":62.5,"h":63.44,"l":61.82,"c":62.73,"a":61.913179,"v":2157191,"ch":1.5},{"t":"2026-04-27","o":60.82,"h":62.07,"l":60.74,"c":61.8,"a":60.995289,"v":2177516,"ch":2.56},{"t":"2026-04-24","o":59.63,"h":60.715,"l":59.08,"c":60.26,"a":59.475342,"v":1220146,"ch":1.21},{"t":"2026-04-23","o":59.89,"h":60.23,"l":58.83,"c":59.54,"a":58.764717,"v":1347279,"ch":0.13},{"t":"2026-04-22","o":60.65,"h":60.99,"l":58.8,"c":59.46,"a":58.685759,"v":1728714,"ch":-0.17},{"t":"2026-04-21","o":58.47,"h":59.89,"l":57.64,"c":59.56,"a":58.784456,"v":1597598,"ch":2.88},{"t":"2026-04-20","o":57.14,"h":58.36,"l":57.14,"c":57.89,"a":57.136202,"v":1928757,"ch":1.29},{"t":"2026-04-17","o":57.125,"h":57.425,"l":55.45,"c":57.15,"a":56.405838,"v":2953391,"ch":-4.92},{"t":"2026-04-16","o":58.52,"h":60.455,"l":58.52,"c":60.11,"a":59.327295,"v":2086868,"ch":3.14},{"t":"2026-04-15","o":56.86,"h":58.58,"l":55.96,"c":58.28,"a":57.521124,"v":2111720,"ch":1.94},{"t":"2026-04-14","o":58.23,"h":58.28,"l":56.9,"c":57.17,"a":56.425577,"v":1633162,"ch":-2.37},{"t":"2026-04-13","o":58.25,"h":59.29,"l":57.25,"c":58.56,"a":57.797478,"v":2152048,"ch":1.83},{"t":"2026-04-10","o":55.93,"h":57.61,"l":55.43,"c":57.51,"a":56.76115,"v":1609090,"ch":1.91},{"t":"2026-04-09","o":58.06,"h":58.75,"l":55.895,"c":56.43,"a":55.695213,"v":1885164,"ch":-3.01},{"t":"2026-04-08","o":58.25,"h":58.97,"l":56.459,"c":58.18,"a":57.422426,"v":3314810,"ch":-4.34},{"t":"2026-04-07","o":61.11,"h":62.555,"l":60.63,"c":60.82,"a":60.02805,"v":2333947,"ch":-0.59},{"t":"2026-04-06","o":59.7,"h":61.22,"l":59.3,"c":61.18,"a":60.383362,"v":1658476,"ch":0.76},{"t":"2026-04-02","o":62.78,"h":62.99,"l":59.875,"c":60.72,"a":59.929352,"v":2062714.9999999998,"ch":-0.33},{"t":"2026-04-01","o":61.2,"h":62.13,"l":59.65,"c":60.92,"a":60.126748,"v":1727915,"ch":-2.36},{"t":"2026-03-31","o":62.42,"h":64.16,"l":61.08,"c":62.39,"a":61.577606,"v":2032534,"ch":-1.05},{"t":"2026-03-30","o":64.7,"h":64.7,"l":62.44,"c":63.05,"a":62.229012,"v":1700252,"ch":-1.08},{"t":"2026-03-27","o":63.13,"h":64.17,"l":62.58,"c":63.74,"a":62.910028,"v":2023140.0000000002,"ch":0.82},{"t":"2026-03-26","o":61.01,"h":63.63,"l":61.01,"c":63.22,"a":62.396799,"v":1686253,"ch":3.81},{"t":"2026-03-25","o":60.9,"h":62.31,"l":60.26,"c":60.9,"a":60.107008,"v":2639411,"ch":-0.88},{"t":"2026-03-24","o":59.86,"h":62.46,"l":59.575,"c":61.44,"a":60.639977,"v":3033883,"ch":3.66},{"t":"2026-03-23","o":58.24,"h":60.43,"l":57.25,"c":59.27,"a":58.498233,"v":2919801,"ch":-1.58},{"t":"2026-03-20","o":60.49,"h":61,"l":59.39,"c":60.22,"a":59.435862,"v":7420469,"ch":-0.45},{"t":"2026-03-19","o":60.07,"h":62.04,"l":60,"c":60.49,"a":59.702347,"v":2757737,"ch":0.95},{"t":"2026-03-18","o":58.88,"h":60.44,"l":58.88,"c":59.92,"a":59.139769,"v":2117139,"ch":2.55},{"t":"2026-03-17","o":58.49,"h":59.28,"l":57.675,"c":58.43,"a":57.66917,"v":2660182,"ch":3.25},{"t":"2026-03-16","o":55.75,"h":57.24,"l":55.23,"c":56.59,"a":55.853129,"v":2353964,"ch":1.54},{"t":"2026-03-13","o":56.43,"h":57.005,"l":55.62,"c":55.73,"a":55.004328,"v":2533594,"ch":-2.72},{"t":"2026-03-12","o":56.91,"h":58.94,"l":56.47,"c":57.29,"a":56.544015,"v":3817332,"ch":1.6},{"t":"2026-03-11","o":54.1,"h":56.47,"l":53.385,"c":56.39,"a":55.655734,"v":2325277,"ch":6.16},{"t":"2026-03-10","o":53.31,"h":55.22,"l":52.25,"c":53.12,"a":52.428313,"v":2539114,"ch":0.63},{"t":"2026-03-09","o":56.57,"h":56.825,"l":52.5,"c":52.79,"a":52.10261,"v":4761080,"ch":-6.12},{"t":"2026-03-06","o":56.73,"h":56.83,"l":54.96,"c":56.23,"a":55.497817,"v":3155015,"ch":-1.64},{"t":"2026-03-05","o":58.01,"h":58.96,"l":56.74,"c":57.17,"a":56.425577,"v":4356217,"ch":0.88},{"t":"2026-03-04","o":53.77,"h":57.43,"l":53.51,"c":56.67,"a":55.932088,"v":4765543,"ch":4.75},{"t":"2026-03-03","o":54.91,"h":55.7,"l":52.56,"c":54.1,"a":53.395552,"v":4812892,"ch":0.54},{"t":"2026-03-02","o":51.11,"h":53.89,"l":50.32,"c":53.81,"a":53.109328,"v":4573493,"ch":8.69},{"t":"2026-02-27","o":49.64,"h":50.28,"l":47,"c":50.01,"a":48.86532,"v":8378990.999999999,"ch":-1.44},{"t":"2026-02-26","o":49.56,"h":51.01,"l":49.56,"c":50.74,"a":49.578611,"v":2948423,"ch":1.76},{"t":"2026-02-25","o":49.83,"h":49.98,"l":48.74,"c":49.86,"a":48.718753,"v":2169494,"ch":0.44},{"t":"2026-02-24","o":49.58,"h":50.11,"l":48.71,"c":49.64,"a":48.503789,"v":2502084,"ch":0.1},{"t":"2026-02-23","o":51.01,"h":51.74,"l":48.92,"c":49.59,"a":48.454933,"v":3581205,"ch":-2.54},{"t":"2026-02-20","o":50.25,"h":51.96,"l":50.01,"c":50.88,"a":49.715406,"v":3882336,"ch":0.79},{"t":"2026-02-19","o":50.635,"h":51.59,"l":49.88,"c":50.48,"a":49.324562,"v":4887232,"ch":-2.11},{"t":"2026-02-18","o":47.95,"h":53.18,"l":47.63,"c":51.57,"a":50.389613,"v":11616369,"ch":-10.86},{"t":"2026-02-17","o":58.88,"h":59,"l":56.815,"c":57.85,"a":56.52587,"v":1880289,"ch":-1.16},{"t":"2026-02-13","o":57.18,"h":58.94,"l":57.01,"c":58.53,"a":57.190305,"v":1746264,"ch":1.99},{"t":"2026-02-12","o":58.37,"h":59.33,"l":56.74,"c":57.39,"a":56.076399,"v":2034631,"ch":-2.33},{"t":"2026-02-11","o":58.82,"h":59.07,"l":57.91,"c":58.76,"a":57.415041,"v":1373018,"ch":1.91},{"t":"2026-02-10","o":58.03,"h":58.03,"l":57.312,"c":57.66,"a":56.340219,"v":1056022,"ch":-0.93},{"t":"2026-02-09","o":58.59,"h":59.11,"l":58.16,"c":58.2,"a":56.867858,"v":1809502,"ch":-0.67},{"t":"2026-02-06","o":56.63,"h":58.76,"l":56.63,"c":58.59,"a":57.248932,"v":2491509,"ch":3.52},{"t":"2026-02-05","o":56.1,"h":56.67,"l":55.395,"c":56.6,"a":55.304481,"v":2131084,"ch":-0.4},{"t":"2026-02-04","o":54.56,"h":57.105,"l":54.495,"c":56.83,"a":55.529216,"v":3595912,"ch":4.03},{"t":"2026-02-03","o":52.31,"h":54.7,"l":51.46,"c":54.63,"a":53.379572,"v":3095537,"ch":5.34},{"t":"2026-02-02","o":51.06,"h":51.96,"l":50.27,"c":51.86,"a":50.672975,"v":2736760,"ch":-0.25},{"t":"2026-01-30","o":51.54,"h":52,"l":50.309,"c":51.99,"a":50.799999,"v":2564259,"ch":1.44},{"t":"2026-01-29","o":51.66,"h":52.725,"l":51.1,"c":51.25,"a":50.076937,"v":3960286,"ch":0.95},{"t":"2026-01-28","o":50.59,"h":50.79,"l":49.82,"c":50.77,"a":49.607924,"v":2318366,"ch":1.64},{"t":"2026-01-27","o":49.92,"h":50.3,"l":49.27,"c":49.95,"a":48.806693,"v":1360785,"ch":1.22},{"t":"2026-01-26","o":50.12,"h":50.24,"l":49.135,"c":49.35,"a":48.220426,"v":1561859,"ch":-1.28},{"t":"2026-01-23","o":50.21,"h":51.25,"l":49.8,"c":49.99,"a":48.845777,"v":1771593,"ch":0.79},{"t":"2026-01-22","o":49.75,"h":50.88,"l":49.435,"c":49.6,"a":48.464704,"v":2233392,"ch":-0.86},{"t":"2026-01-21","o":48.92,"h":50.88,"l":48.705,"c":50.03,"a":48.884862,"v":3801719,"ch":3.9},{"t":"2026-01-20","o":48.58,"h":48.94,"l":47.8,"c":48.15,"a":47.047893,"v":2332634,"ch":-0.99},{"t":"2026-01-16","o":49.82,"h":50.22,"l":48.545,"c":48.63,"a":47.516907,"v":2388557,"ch":-2.39},{"t":"2026-01-15","o":50.15,"h":50.59,"l":49.58,"c":49.82,"a":48.679669,"v":1945572,"ch":-1.48},{"t":"2026-01-14","o":49.56,"h":51.21,"l":49.39,"c":50.57,"a":49.412502,"v":2195755,"ch":2.26},{"t":"2026-01-13","o":49.54,"h":50.05,"l":48.96,"c":49.45,"a":48.318137,"v":2232639,"ch":-0.16},{"t":"2026-01-12","o":50.05,"h":50.25,"l":49.12,"c":49.53,"a":48.396306,"v":2587426,"ch":-1.53},{"t":"2026-01-09","o":50.89,"h":50.925,"l":49.13,"c":50.3,"a":49.148682,"v":3887383,"ch":-0.59},{"t":"2026-01-08","o":49.08,"h":51.32,"l":48.625,"c":50.6,"a":49.441815,"v":3961558,"ch":5.02},{"t":"2026-01-07","o":49.49,"h":49.9,"l":47.49,"c":48.18,"a":47.077207,"v":2458087,"ch":0.04},{"t":"2026-01-06","o":49.51,"h":50.21,"l":48.11,"c":48.16,"a":47.057664,"v":2357228,"ch":-2.25},{"t":"2026-01-05","o":48.43,"h":49.83,"l":48.43,"c":49.27,"a":48.142258,"v":3384994,"ch":5.17},{"t":"2026-01-02","o":46,"h":47.08,"l":45.982,"c":46.85,"a":45.777649,"v":1829625,"ch":1.67},{"t":"2025-12-31","o":46.26,"h":46.61,"l":45.77,"c":46.08,"a":45.025274,"v":2312622,"ch":-0.39},{"t":"2025-12-30","o":46.25,"h":46.5,"l":45.77,"c":46.26,"a":45.201153,"v":1503944,"ch":0.61},{"t":"2025-12-29","o":46.42,"h":46.42,"l":45.71,"c":45.98,"a":44.927562,"v":1688434,"ch":0.22},{"t":"2025-12-26","o":46.5,"h":46.5,"l":45.78,"c":45.88,"a":44.829851,"v":1260858,"ch":-1.01},{"t":"2025-12-24","o":46.74,"h":46.796,"l":46.11,"c":46.35,"a":45.289093,"v":787507,"ch":-1.36},{"t":"2025-12-23","o":46.71,"h":47.19,"l":46.47,"c":46.99,"a":45.914445,"v":2168406,"ch":0.82},{"t":"2025-12-22","o":47.52,"h":48.311,"l":46.551,"c":46.61,"a":45.543142,"v":1825395,"ch":-1.27},{"t":"2025-12-19","o":47.08,"h":47.48,"l":46.61,"c":47.21,"a":46.129409,"v":5046294,"ch":0.77},{"t":"2025-12-18","o":47.28,"h":47.76,"l":46.73,"c":46.85,"a":45.777649,"v":3645635,"ch":-1.24},{"t":"2025-12-17","o":47.84,"h":48.12,"l":47.02,"c":47.44,"a":46.354144,"v":3185304,"ch":-0.38},{"t":"2025-12-16","o":49.27,"h":49.57,"l":47.21,"c":47.62,"a":46.530024,"v":3593227,"ch":-4.01},{"t":"2025-12-15","o":49.87,"h":49.87,"l":48.93,"c":49.61,"a":48.474475,"v":3504530,"ch":0.45},{"t":"2025-12-12","o":49.1,"h":49.78,"l":48.77,"c":49.39,"a":48.259511,"v":2070395,"ch":0},{"t":"2025-12-11","o":49.7,"h":50.115,"l":49.23,"c":49.39,"a":48.259511,"v":2429726,"ch":-1.73},{"t":"2025-12-10","o":49.78,"h":50.56,"l":48.9,"c":50.26,"a":49.109597,"v":5150878,"ch":0.56},{"t":"2025-12-09","o":49.45,"h":50.05,"l":48.94,"c":49.98,"a":48.836006,"v":2927929,"ch":1.17},{"t":"2025-12-08","o":49.46,"h":49.91,"l":49.02,"c":49.4,"a":48.269282,"v":2901811,"ch":-1.34},{"t":"2025-12-05","o":50.47,"h":51.25,"l":50.02,"c":50.07,"a":48.923946,"v":2680559,"ch":-0.64},{"t":"2025-12-04","o":51.94,"h":52.38,"l":49.91,"c":50.39,"a":49.236622,"v":4565652,"ch":-2.57},{"t":"2025-12-03","o":52,"h":52.47,"l":50.23,"c":51.72,"a":50.536179,"v":4190248.9999999995,"ch":-0.48},{"t":"2025-12-02","o":52.35,"h":52.6,"l":50.9,"c":51.97,"a":50.780457,"v":3018639,"ch":-1.98},{"t":"2025-12-01","o":52.91,"h":53.665,"l":52.81,"c":53.02,"a":51.806424,"v":2694903,"ch":0.21},{"t":"2025-11-28","o":52.72,"h":53.35,"l":52.32,"c":52.91,"a":51.698941,"v":621847,"ch":1.28},{"t":"2025-11-26","o":52.67,"h":52.95,"l":52.22,"c":52.24,"a":51.044277,"v":1949740,"ch":-0.51},{"t":"2025-11-25","o":52.75,"h":52.92,"l":51.7,"c":52.51,"a":51.308097,"v":2787533,"ch":-1.22},{"t":"2025-11-24","o":52.26,"h":53.4,"l":51.37,"c":53.16,"a":51.943219,"v":1848882,"ch":0.97},{"t":"2025-11-21","o":52.72,"h":52.95,"l":51.691,"c":52.65,"a":51.444893,"v":3957112,"ch":0.86},{"t":"2025-11-20","o":54.62,"h":54.62,"l":52.1,"c":52.2,"a":51.005193,"v":2749901,"ch":-3.44},{"t":"2025-11-19","o":53.74,"h":54.99,"l":53.25,"c":54.06,"a":52.822619,"v":2070875,"ch":-2.86},{"t":"2025-11-18","o":54.795,"h":56.34,"l":54.51,"c":56.15,"a":54.376226,"v":1831360,"ch":2.13},{"t":"2025-11-17","o":56,"h":56.37,"l":54.705,"c":54.98,"a":53.243186,"v":1792767,"ch":-2.1},{"t":"2025-11-14","o":54.56,"h":56.58,"l":54.17,"c":56.16,"a":54.38591,"v":2105401,"ch":3.94},{"t":"2025-11-13","o":54.86,"h":55.04,"l":53.84,"c":54.03,"a":52.323196,"v":1953935,"ch":-0.63},{"t":"2025-11-12","o":54.63,"h":55.215,"l":54.165,"c":54.37,"a":52.652456,"v":1628455,"ch":-1.18},{"t":"2025-11-11","o":55.66,"h":56.24,"l":54.88,"c":55.02,"a":53.281922,"v":1761192,"ch":-0.58},{"t":"2025-11-10","o":54.67,"h":55.71,"l":53.94,"c":55.34,"a":53.591813,"v":1864429,"ch":1.11},{"t":"2025-11-07","o":53.61,"h":54.85,"l":52.7,"c":54.73,"a":53.001083,"v":3687686,"ch":2.05},{"t":"2025-11-06","o":53.53,"h":55.39,"l":52.98,"c":53.63,"a":51.935832,"v":1901804,"ch":1.19},{"t":"2025-11-05","o":53.28,"h":54.11,"l":52.86,"c":53,"a":51.325734,"v":1586550,"ch":-0.86},{"t":"2025-11-04","o":52.58,"h":53.715,"l":51,"c":53.46,"a":51.771202,"v":1946757,"ch":0.13},{"t":"2025-11-03","o":51.98,"h":53.61,"l":51.272,"c":53.39,"a":51.703414,"v":2876290,"ch":3.47},{"t":"2025-10-31","o":53.15,"h":53.15,"l":51,"c":51.6,"a":49.96996,"v":3849489,"ch":-2.2},{"t":"2025-10-30","o":54.67,"h":55.51,"l":51.14,"c":52.76,"a":51.093315,"v":3948389,"ch":-2.22},{"t":"2025-10-29","o":53.04,"h":54.53,"l":52.33,"c":53.96,"a":52.255407,"v":2037732.9999999998,"ch":1.95},{"t":"2025-10-28","o":54.28,"h":54.45,"l":52.745,"c":52.93,"a":51.257945,"v":1535583,"ch":-3.31},{"t":"2025-10-27","o":54.8,"h":55.02,"l":54.265,"c":54.74,"a":53.010767,"v":1424313,"ch":0.37},{"t":"2025-10-24","o":55,"h":55.625,"l":54.5,"c":54.54,"a":52.817085,"v":1265791,"ch":-0.57},{"t":"2025-10-23","o":53.73,"h":55.36,"l":53.7,"c":54.85,"a":53.117292,"v":2292333,"ch":3.71},{"t":"2025-10-22","o":51.68,"h":53.1,"l":50.96,"c":52.89,"a":51.219209,"v":1995570,"ch":3.38},{"t":"2025-10-21","o":52.61,"h":52.61,"l":50.81,"c":51.16,"a":49.543859,"v":1778974,"ch":-2.79},{"t":"2025-10-20","o":51.89,"h":52.82,"l":51.89,"c":52.63,"a":50.967422,"v":1599732,"ch":1.48},{"t":"2025-10-17","o":50.93,"h":51.91,"l":50.56,"c":51.86,"a":50.221746,"v":1743787,"ch":2.43},{"t":"2025-10-16","o":52.46,"h":52.61,"l":50.39,"c":50.63,"a":49.030602,"v":2105477,"ch":-2.67},{"t":"2025-10-15","o":53.23,"h":53.52,"l":51.7,"c":52.02,"a":50.376692,"v":1642626,"ch":-1.01},{"t":"2025-10-14","o":51.97,"h":53.375,"l":51.73,"c":52.55,"a":50.889949,"v":1010107.0000000001,"ch":0.02},{"t":"2025-10-13","o":51.35,"h":52.7,"l":50.99,"c":52.54,"a":50.880265,"v":1262468,"ch":3.85},{"t":"2025-10-10","o":51.91,"h":52.34,"l":50.425,"c":50.59,"a":48.991866,"v":1253523,"ch":-3.34},{"t":"2025-10-09","o":52.59,"h":53.08,"l":52.1,"c":52.34,"a":50.686583,"v":1573826,"ch":-0.02},{"t":"2025-10-08","o":51.92,"h":52.9,"l":51.48,"c":52.35,"a":50.696267,"v":1434283,"ch":0.71},{"t":"2025-10-07","o":52.05,"h":52.255,"l":50.82,"c":51.98,"a":50.337956,"v":1371339,"ch":-0.33},{"t":"2025-10-06","o":52.02,"h":52.86,"l":51.46,"c":52.15,"a":50.502585,"v":1490386,"ch":0.89},{"t":"2025-10-03","o":52.81,"h":53.42,"l":51.62,"c":51.69,"a":50.057117,"v":2480096,"ch":-0.29},{"t":"2025-10-02","o":51.75,"h":52.37,"l":51.29,"c":51.84,"a":50.202378,"v":2322371,"ch":-0.29},{"t":"2025-10-01","o":52.15,"h":52.79,"l":51.77,"c":51.99,"a":50.34764,"v":1919146,"ch":-0.67},{"t":"2025-09-30","o":51.93,"h":52.555,"l":51.665,"c":52.34,"a":50.686583,"v":1797074,"ch":-0.27},{"t":"2025-09-29","o":53.09,"h":53.09,"l":51.8,"c":52.48,"a":50.822161,"v":1980816,"ch":-1.46},{"t":"2025-09-26","o":54.14,"h":54.73,"l":52.99,"c":53.26,"a":51.57752,"v":2417182,"ch":-1.39},{"t":"2025-09-25","o":53.32,"h":54.19,"l":52.87,"c":54.01,"a":52.303828,"v":1712761,"ch":1.5},{"t":"2025-09-24","o":53.3,"h":53.94,"l":53.09,"c":53.21,"a":51.5291,"v":1907480,"ch":0.76},{"t":"2025-09-23","o":52.59,"h":53.89,"l":52.48,"c":52.81,"a":51.141736,"v":2451476,"ch":0.76},{"t":"2025-09-22","o":52.55,"h":52.71,"l":51.98,"c":52.41,"a":50.754372,"v":1961886,"ch":-0.21},{"t":"2025-09-19","o":53.02,"h":53.02,"l":52.01,"c":52.52,"a":50.860897,"v":4148745,"ch":-1.11},{"t":"2025-09-18","o":53.01,"h":53.232,"l":52.06,"c":53.11,"a":51.432259,"v":1821701,"ch":0.91},{"t":"2025-09-17","o":52.53,"h":53,"l":51.74,"c":52.63,"a":50.967422,"v":1878165,"ch":-0.15},{"t":"2025-09-16","o":51.97,"h":53.33,"l":51.755,"c":52.71,"a":51.044895,"v":2889527,"ch":2.07},{"t":"2025-09-15","o":51.41,"h":51.94,"l":50.975,"c":51.64,"a":50.008696,"v":2169957,"ch":1.04},{"t":"2025-09-12","o":52.09,"h":52.21,"l":51.01,"c":51.11,"a":49.495439,"v":1923025,"ch":-1.18},{"t":"2025-09-11","o":51.48,"h":51.94,"l":50.78,"c":51.72,"a":50.086169,"v":3217417,"ch":1.07},{"t":"2025-09-10","o":52.26,"h":52.883,"l":50.42,"c":51.17,"a":49.553543,"v":3404473,"ch":-2.4},{"t":"2025-09-09","o":51.82,"h":53.14,"l":50.76,"c":52.43,"a":50.77374,"v":3464866,"ch":2.64},{"t":"2025-09-08","o":51.285,"h":51.35,"l":50.22,"c":51.08,"a":49.466386,"v":2369097,"ch":-0.04},{"t":"2025-09-05","o":50.99,"h":51.9,"l":50.6,"c":51.1,"a":49.485755,"v":1614807,"ch":-0.89},{"t":"2025-09-04","o":51.57,"h":51.95,"l":51.26,"c":51.56,"a":49.931223,"v":1595908,"ch":-0.02},{"t":"2025-09-03","o":51.79,"h":52.86,"l":51.215,"c":51.57,"a":49.940907,"v":1931148,"ch":-0.98},{"t":"2025-09-02","o":50.9,"h":52.175,"l":50.745,"c":52.08,"a":50.434797,"v":2865539,"ch":2.36},{"t":"2025-08-29","o":50.65,"h":51.188,"l":50.33,"c":50.88,"a":49.272704,"v":1748197,"ch":0.67},{"t":"2025-08-28","o":50.1,"h":50.8,"l":49.605,"c":50.54,"a":48.943445,"v":2187099,"ch":0.78},{"t":"2025-08-27","o":48.86,"h":50.545,"l":48.86,"c":50.15,"a":48.565765,"v":2461966,"ch":2.16},{"t":"2025-08-26","o":49.13,"h":49.66,"l":48.86,"c":49.09,"a":47.53925,"v":2174002,"ch":-0.26},{"t":"2025-08-25","o":48.32,"h":49.775,"l":48.205,"c":49.22,"a":47.665144,"v":2468835,"ch":1.59},{"t":"2025-08-22","o":46.06,"h":48.51,"l":46.06,"c":48.45,"a":46.919468,"v":3217469,"ch":5.21},{"t":"2025-08-21","o":46.03,"h":46.425,"l":45.42,"c":46.05,"a":44.595284,"v":2743447,"ch":-0.09},{"t":"2025-08-20","o":45.57,"h":46.8,"l":45.25,"c":46.59,"a":44.63402,"v":3136939,"ch":2.28},{"t":"2025-08-19","o":44.7,"h":45.81,"l":44.7,"c":45.55,"a":43.637682,"v":1875354,"ch":2.04},{"t":"2025-08-18","o":44.84,"h":44.925,"l":44.22,"c":44.64,"a":42.765887,"v":3226361,"ch":-0.4},{"t":"2025-08-15","o":44.48,"h":45.15,"l":44.23,"c":44.82,"a":42.93833,"v":1440860,"ch":0.63},{"t":"2025-08-14","o":44.68,"h":44.68,"l":43.967,"c":44.54,"a":42.670085,"v":1189773,"ch":-1.15},{"t":"2025-08-13","o":44.13,"h":45.105,"l":44,"c":45.06,"a":43.168254,"v":2104195,"ch":1.65},{"t":"2025-08-12","o":43.67,"h":44.59,"l":43.32,"c":44.33,"a":42.468901,"v":1744361,"ch":2.52},{"t":"2025-08-11","o":43.73,"h":43.864,"l":42.82,"c":43.24,"a":41.424663,"v":1726827,"ch":-0.71},{"t":"2025-08-08","o":43.99,"h":44.47,"l":43.36,"c":43.55,"a":41.721648,"v":2428171,"ch":0},{"t":"2025-08-07","o":43.87,"h":44.09,"l":43.25,"c":43.55,"a":41.721648,"v":1978441,"ch":0.44},{"t":"2025-08-06","o":44.27,"h":44.55,"l":42.855,"c":43.36,"a":41.539625,"v":2590507,"ch":-0.91},{"t":"2025-08-05","o":43.97,"h":44.075,"l":42.9,"c":43.76,"a":41.922832,"v":1911112,"ch":-0.05},{"t":"2025-08-04","o":42.89,"h":43.81,"l":42.635,"c":43.78,"a":41.941992,"v":2069563,"ch":3.35},{"t":"2025-08-01","o":44,"h":44.06,"l":42.16,"c":42.36,"a":40.581608,"v":2694533,"ch":-3.6},{"t":"2025-07-31","o":44.17,"h":44.675,"l":43.34,"c":43.94,"a":42.095275,"v":5239030,"ch":1.17},{"t":"2025-07-30","o":44.55,"h":44.72,"l":42.9,"c":43.43,"a":41.606686,"v":3406388,"ch":-3.57},{"t":"2025-07-29","o":45.07,"h":45.15,"l":44.21,"c":45.04,"a":43.149094,"v":1848364,"ch":0.13},{"t":"2025-07-28","o":43.53,"h":44.985,"l":43.53,"c":44.98,"a":43.091613,"v":2461277,"ch":4.17},{"t":"2025-07-25","o":44.14,"h":44.14,"l":42.92,"c":43.18,"a":41.367182,"v":4410985,"ch":-1.57},{"t":"2025-07-24","o":44.83,"h":45.3,"l":43.73,"c":43.87,"a":42.028213,"v":2868866,"ch":-4.09},{"t":"2025-07-23","o":45.08,"h":45.95,"l":44.845,"c":45.74,"a":43.819706,"v":2453289,"ch":2.01},{"t":"2025-07-22","o":43.96,"h":45.04,"l":43.76,"c":44.84,"a":42.95749,"v":2125078,"ch":0.99},{"t":"2025-07-21","o":44.12,"h":44.68,"l":43.8,"c":44.4,"a":42.535963,"v":1714282,"ch":1.02},{"t":"2025-07-18","o":44.24,"h":44.91,"l":43.77,"c":43.95,"a":42.104855,"v":2456904,"ch":0.53},{"t":"2025-07-17","o":42.94,"h":43.74,"l":42.669,"c":43.72,"a":41.884511,"v":1857151,"ch":1.98},{"t":"2025-07-16","o":44.41,"h":44.47,"l":42.81,"c":42.87,"a":41.070196,"v":2181036,"ch":-3.14},{"t":"2025-07-15","o":44.87,"h":45.23,"l":44.09,"c":44.26,"a":42.40184,"v":1558756,"ch":0.09},{"t":"2025-07-14","o":44.8,"h":44.845,"l":43.82,"c":44.22,"a":42.363519,"v":2087575.9999999998,"ch":-2.1},{"t":"2025-07-11","o":45.81,"h":46.02,"l":44.872,"c":45.17,"a":43.273636,"v":1752875,"ch":-1.85},{"t":"2025-07-10","o":44.83,"h":46.24,"l":44.5,"c":46.02,"a":44.08795,"v":2303413,"ch":2.86},{"t":"2025-07-09","o":44.9,"h":45.235,"l":44.165,"c":44.74,"a":42.861688,"v":2185183,"ch":-0.31},{"t":"2025-07-08","o":44.47,"h":45.41,"l":44.35,"c":44.88,"a":42.995811,"v":3700813,"ch":1.2},{"t":"2025-07-07","o":43.72,"h":44.73,"l":43.5,"c":44.35,"a":42.488062,"v":2817315,"ch":0.43},{"t":"2025-07-03","o":43.59,"h":44.31,"l":43.39,"c":44.16,"a":42.306038,"v":1433565,"ch":1.38},{"t":"2025-07-02","o":42.5,"h":43.655,"l":41.95,"c":43.56,"a":41.731228,"v":2909659,"ch":3.44},{"t":"2025-07-01","o":41.22,"h":42.46,"l":40.681,"c":42.11,"a":40.342103,"v":1632148,"ch":2.51},{"t":"2025-06-30","o":41.01,"h":41.43,"l":40.83,"c":41.08,"a":39.355346,"v":1547849,"ch":-0.19},{"t":"2025-06-27","o":41.14,"h":41.36,"l":40.43,"c":41.16,"a":39.431987,"v":2859412,"ch":-1.03},{"t":"2025-06-26","o":41.25,"h":41.85,"l":40.96,"c":41.59,"a":39.843934,"v":1668210,"ch":1.56},{"t":"2025-06-25","o":41.04,"h":41.23,"l":40.35,"c":40.95,"a":39.230803,"v":2319617,"ch":-0.29},{"t":"2025-06-24","o":40.62,"h":41.51,"l":40.091,"c":41.07,"a":39.345765,"v":2907525,"ch":0.15},{"t":"2025-06-23","o":42,"h":42.18,"l":40.64,"c":41.01,"a":39.288284,"v":3070872,"ch":-2.01},{"t":"2025-06-20","o":41.59,"h":42.29,"l":41.4,"c":41.85,"a":40.093019,"v":5354097,"ch":0.97},{"t":"2025-06-18","o":41.51,"h":42.18,"l":41.352,"c":41.45,"a":39.709812,"v":2340369,"ch":-0.53},{"t":"2025-06-17","o":41.17,"h":41.9,"l":40.43,"c":41.67,"a":39.920576,"v":2625900,"ch":2.11},{"t":"2025-06-16","o":39.14,"h":41.005,"l":39.08,"c":40.81,"a":39.096681,"v":3349676,"ch":4.43},{"t":"2025-06-13","o":38.75,"h":39.15,"l":38.11,"c":39.08,"a":37.439311,"v":1756338,"ch":1.14},{"t":"2025-06-12","o":37.99,"h":38.665,"l":37.61,"c":38.64,"a":37.017784,"v":1619797,"ch":0.1},{"t":"2025-06-11","o":38,"h":38.93,"l":37.43,"c":38.6,"a":36.979463,"v":2625372,"ch":3.46},{"t":"2025-06-10","o":37.26,"h":37.97,"l":37.12,"c":37.31,"a":35.743621,"v":2740781,"ch":1.69},{"t":"2025-06-09","o":37.37,"h":37.375,"l":36.68,"c":36.69,"a":35.14965,"v":1882224,"ch":-0.19},{"t":"2025-06-06","o":36.79,"h":37.64,"l":36.645,"c":36.76,"a":35.216711,"v":1913467,"ch":1.21},{"t":"2025-06-05","o":35.72,"h":36.76,"l":35.29,"c":36.32,"a":34.795184,"v":2123623,"ch":1.99},{"t":"2025-06-04","o":36.57,"h":37.175,"l":35.42,"c":35.61,"a":34.114992,"v":3156750,"ch":-3.23},{"t":"2025-06-03","o":35.61,"h":37.25,"l":35.23,"c":36.8,"a":35.255032,"v":2526071,"ch":3.37},{"t":"2025-06-02","o":36.81,"h":36.95,"l":35.1,"c":35.6,"a":34.105411,"v":2052820.9999999998,"ch":-1.47},{"t":"2025-05-30","o":36.51,"h":36.88,"l":36.01,"c":36.13,"a":34.613161,"v":3100941,"ch":-1.18},{"t":"2025-05-29","o":36.18,"h":36.635,"l":35.41,"c":36.56,"a":35.025108,"v":3007712,"ch":1.27},{"t":"2025-05-28","o":36.72,"h":36.81,"l":35.87,"c":36.1,"a":34.58442,"v":2647106,"ch":-1.37},{"t":"2025-05-27","o":35.94,"h":36.62,"l":35.65,"c":36.6,"a":35.063429,"v":2531082,"ch":2.87},{"t":"2025-05-23","o":34.77,"h":35.73,"l":34.77,"c":35.58,"a":34.086251,"v":1617802,"ch":0.37},{"t":"2025-05-22","o":34.82,"h":35.81,"l":34.42,"c":35.45,"a":33.961709,"v":1842027,"ch":1.31},{"t":"2025-05-21","o":36.19,"h":36.19,"l":34.93,"c":34.99,"a":33.521021,"v":2850932,"ch":-3.21},{"t":"2025-05-20","o":36.38,"h":36.61,"l":36.085,"c":36.15,"a":34.632321,"v":1431986,"ch":-0.6},{"t":"2025-05-19","o":36.04,"h":36.5,"l":35.841,"c":36.37,"a":34.843085,"v":2363648,"ch":-0.71},{"t":"2025-05-16","o":37.23,"h":37.23,"l":36.46,"c":36.63,"a":35.092169,"v":2224767,"ch":-1.61},{"t":"2025-05-15","o":36.02,"h":37.255,"l":36,"c":37.23,"a":35.666979,"v":2114731,"ch":1.42},{"t":"2025-05-14","o":36.58,"h":37.36,"l":36.345,"c":37.21,"a":35.168811,"v":2959046,"ch":1.36},{"t":"2025-05-13","o":36.08,"h":37.16,"l":35.8,"c":36.71,"a":34.696238,"v":3435248,"ch":3.7},{"t":"2025-05-12","o":35.85,"h":36.44,"l":35.27,"c":35.4,"a":33.4581,"v":4099630.0000000005,"ch":3.78},{"t":"2025-05-09","o":34.64,"h":34.78,"l":33.96,"c":34.11,"a":32.238864,"v":1651000,"ch":-0.03},{"t":"2025-05-08","o":32.9,"h":34.48,"l":32.84,"c":34.12,"a":32.248315,"v":2574999,"ch":4.34},{"t":"2025-05-07","o":32.75,"h":33.055,"l":32.39,"c":32.7,"a":30.906211,"v":2610780,"ch":0.28},{"t":"2025-05-06","o":33.04,"h":33.43,"l":32.6,"c":32.61,"a":30.821148,"v":3636074,"ch":-0.28},{"t":"2025-05-05","o":31.69,"h":32.99,"l":31.38,"c":32.7,"a":30.906211,"v":4719933,"ch":2.16},{"t":"2025-05-02","o":31.64,"h":32.11,"l":31.04,"c":32.01,"a":30.254061,"v":2803089,"ch":2.37},{"t":"2025-05-01","o":31.1,"h":32.03,"l":30.67,"c":31.27,"a":29.554655,"v":4305387,"ch":3.99},{"t":"2025-04-30","o":29.95,"h":30.15,"l":29.225,"c":30.07,"a":28.420482,"v":4596480,"ch":-1.51},{"t":"2025-04-29","o":30.31,"h":30.725,"l":30.15,"c":30.53,"a":28.855248,"v":1736926,"ch":-0.49},{"t":"2025-04-28","o":30.4,"h":31.12,"l":30.4,"c":30.68,"a":28.99702,"v":2137149,"ch":0.56},{"t":"2025-04-25","o":30.23,"h":30.65,"l":30.08,"c":30.51,"a":28.836345,"v":1295637,"ch":-0.16},{"t":"2025-04-24","o":30.26,"h":30.7,"l":30.01,"c":30.56,"a":28.883602,"v":2800976,"ch":1.76},{"t":"2025-04-23","o":30.67,"h":30.94,"l":29.83,"c":30.03,"a":28.382676,"v":2067810.0000000002,"ch":0.4},{"t":"2025-04-22","o":29.58,"h":30.29,"l":29.32,"c":29.91,"a":28.269259,"v":2338376,"ch":2.71},{"t":"2025-04-21","o":28.38,"h":29.205,"l":28.07,"c":29.12,"a":27.522595,"v":2706071,"ch":0.31},{"t":"2025-04-17","o":28.12,"h":29.12,"l":27.89,"c":29.03,"a":27.437532,"v":2413653,"ch":4.5},{"t":"2025-04-16","o":27.52,"h":28.51,"l":27.517,"c":27.78,"a":26.256102,"v":3025253,"ch":1.35},{"t":"2025-04-15","o":27.65,"h":28.18,"l":27.33,"c":27.41,"a":25.906399,"v":2342389,"ch":-1.62},{"t":"2025-04-14","o":28.51,"h":28.57,"l":27.49,"c":27.86,"a":26.331714,"v":2585132,"ch":0.32},{"t":"2025-04-11","o":26.82,"h":27.89,"l":26.42,"c":27.77,"a":26.246651,"v":3240706,"ch":3.2},{"t":"2025-04-10","o":27.83,"h":27.855,"l":25.885,"c":26.91,"a":25.433827,"v":4412561,"ch":-5.94},{"t":"2025-04-09","o":25.33,"h":29.18,"l":24.66,"c":28.61,"a":27.040572,"v":5518680,"ch":10.42},{"t":"2025-04-08","o":28.6,"h":28.68,"l":25.479,"c":25.91,"a":24.488683,"v":4877664,"ch":-5.95},{"t":"2025-04-07","o":26.33,"h":29.17,"l":25.79,"c":27.55,"a":26.038719,"v":5639062,"ch":0.22},{"t":"2025-04-04","o":28.22,"h":28.47,"l":26.015,"c":27.49,"a":25.98201,"v":6471313,"ch":-6.05},{"t":"2025-04-03","o":31.75,"h":31.75,"l":29.165,"c":29.26,"a":27.654915,"v":4271895,"ch":-12.94},{"t":"2025-04-02","o":32.67,"h":33.64,"l":32.6,"c":33.61,"a":31.766292,"v":1434281,"ch":1.02},{"t":"2025-04-01","o":32.98,"h":33.275,"l":32.1,"c":33.27,"a":31.444943,"v":1954881,"ch":1.19},{"t":"2025-03-31","o":32.8,"h":33.44,"l":32.625,"c":32.88,"a":31.076337,"v":2240160,"ch":-0.54},{"t":"2025-03-28","o":33.09,"h":33.785,"l":32.79,"c":33.06,"a":31.246463,"v":2078860.9999999998,"ch":-0.63},{"t":"2025-03-27","o":33.44,"h":33.91,"l":32.82,"c":33.27,"a":31.444943,"v":1714599,"ch":-0.83},{"t":"2025-03-26","o":33.55,"h":34.45,"l":33.51,"c":33.55,"a":31.709583,"v":2347895,"ch":1.12},{"t":"2025-03-25","o":33.43,"h":33.74,"l":33.145,"c":33.18,"a":31.35988,"v":2264936,"ch":0.12},{"t":"2025-03-24","o":33.62,"h":34.16,"l":32.89,"c":33.14,"a":31.322074,"v":2624004,"ch":-1.16},{"t":"2025-03-21","o":33.71,"h":33.9,"l":33.35,"c":33.53,"a":31.69068,"v":16410716,"ch":-1.06},{"t":"2025-03-20","o":33.49,"h":34.2,"l":33.2,"c":33.89,"a":32.030932,"v":1914937,"ch":-0.12},{"t":"2025-03-19","o":33.32,"h":34.125,"l":33.12,"c":33.93,"a":32.068738,"v":2107816,"ch":2.05},{"t":"2025-03-18","o":33.8,"h":33.96,"l":32.81,"c":33.25,"a":31.42604,"v":2579042,"ch":-0.69},{"t":"2025-03-17","o":32.51,"h":33.63,"l":32.36,"c":33.48,"a":31.643423,"v":2842012,"ch":3.46},{"t":"2025-03-14","o":31.12,"h":32.375,"l":30.89,"c":32.36,"a":30.584862,"v":2157300,"ch":4.25},{"t":"2025-03-13","o":31.06,"h":31.575,"l":30.565,"c":31.04,"a":29.337272,"v":3226054,"ch":-0.13},{"t":"2025-03-12","o":30.89,"h":31.68,"l":30.51,"c":31.08,"a":29.375077,"v":2687529,"ch":-0.51},{"t":"2025-03-11","o":31.9,"h":31.99,"l":30.91,"c":31.24,"a":29.5263,"v":3635982,"ch":-1.08},{"t":"2025-03-10","o":32.58,"h":32.87,"l":31.42,"c":31.58,"a":29.847649,"v":3839123,"ch":-1.71},{"t":"2025-03-07","o":31.96,"h":32.78,"l":31.75,"c":32.13,"a":30.367479,"v":3891304,"ch":1.55},{"t":"2025-03-06","o":30.51,"h":31.94,"l":30.155,"c":31.64,"a":29.904358,"v":5259249,"ch":3.4},{"t":"2025-03-05","o":31.3,"h":31.6,"l":29.85,"c":31.1,"a":28.921408,"v":7023920,"ch":-2.05},{"t":"2025-03-04","o":32.46,"h":32.74,"l":31.27,"c":31.75,"a":29.525875,"v":4629460,"ch":-3.99},{"t":"2025-03-03","o":35.35,"h":35.681,"l":32.86,"c":33.07,"a":30.753407,"v":3159223,"ch":-6.24},{"t":"2025-02-28","o":34.5,"h":35.56,"l":33.77,"c":35.27,"a":32.799295,"v":15209133,"ch":1.18},{"t":"2025-02-27","o":34.71,"h":35.35,"l":34.27,"c":34.86,"a":32.418016,"v":2873402,"ch":1.07},{"t":"2025-02-26","o":36.49,"h":36.75,"l":34.37,"c":34.49,"a":32.073935,"v":3168810,"ch":-5.48},{"t":"2025-02-25","o":36.69,"h":37.69,"l":36.11,"c":36.49,"a":33.933832,"v":2941592,"ch":-1.16},{"t":"2025-02-24","o":36.42,"h":37.15,"l":36.13,"c":36.92,"a":34.33371,"v":2906981,"ch":1.71},{"t":"2025-02-21","o":37.39,"h":37.82,"l":36.27,"c":36.3,"a":33.757142,"v":3752599,"ch":-3.02},{"t":"2025-02-20","o":35,"h":37.85,"l":34.55,"c":37.43,"a":34.807984,"v":4213062,"ch":-1.14},{"t":"2025-02-19","o":38.38,"h":38.635,"l":37.62,"c":37.86,"a":35.207862,"v":2685577,"ch":-1.61},{"t":"2025-02-18","o":37.93,"h":39.32,"l":37.87,"c":38.48,"a":35.784431,"v":3771179,"ch":1.24},{"t":"2025-02-14","o":37.2,"h":38.42,"l":37.025,"c":38.01,"a":35.347355,"v":3668244,"ch":3.01},{"t":"2025-02-13","o":36,"h":37.56,"l":35.05,"c":36.9,"a":34.315111,"v":3092027,"ch":2.59},{"t":"2025-02-12","o":37.6,"h":37.77,"l":35.825,"c":35.97,"a":33.450259,"v":3087907,"ch":-4.79},{"t":"2025-02-11","o":38.17,"h":38.6,"l":37.65,"c":37.78,"a":35.133466,"v":2303048,"ch":0.29},{"t":"2025-02-10","o":36.73,"h":37.915,"l":36.6,"c":37.67,"a":35.031172,"v":1819415,"ch":3.92},{"t":"2025-02-07","o":36.84,"h":36.96,"l":36.24,"c":36.25,"a":33.710645,"v":1870920,"ch":-1.17},{"t":"2025-02-06","o":38.15,"h":38.15,"l":36.39,"c":36.68,"a":34.110523,"v":3147805,"ch":-3.6},{"t":"2025-02-05","o":37.8,"h":38.54,"l":37.48,"c":38.05,"a":35.384553,"v":2988726,"ch":0.24},{"t":"2025-02-04","o":35.42,"h":38.15,"l":35.15,"c":37.96,"a":35.300857,"v":3103870,"ch":6.72},{"t":"2025-02-03","o":35.83,"h":36.565,"l":35.17,"c":35.57,"a":33.078279,"v":3553318,"ch":-1.41},{"t":"2025-01-31","o":36.45,"h":37.08,"l":35.315,"c":36.08,"a":33.552553,"v":5505456,"ch":-0.55},{"t":"2025-01-30","o":36.96,"h":37.31,"l":35.73,"c":36.28,"a":33.738543,"v":2773672,"ch":-0.55},{"t":"2025-01-29","o":36.25,"h":36.9,"l":36.07,"c":36.48,"a":33.924533,"v":1340044,"ch":0.52},{"t":"2025-01-28","o":36.86,"h":37.44,"l":35.99,"c":36.29,"a":33.747843,"v":1997237,"ch":-1.49},{"t":"2025-01-27","o":36.3,"h":37.81,"l":36.07,"c":36.84,"a":34.259314,"v":2645709,"ch":2.85},{"t":"2025-01-24","o":36.75,"h":37,"l":35.79,"c":35.82,"a":33.310767,"v":1710238,"ch":-2.77},{"t":"2025-01-23","o":35.69,"h":36.91,"l":35.425,"c":36.84,"a":34.259314,"v":1764909,"ch":3.95},{"t":"2025-01-22","o":35.88,"h":36.59,"l":35.32,"c":35.44,"a":32.957386,"v":1938623,"ch":-2.4},{"t":"2025-01-21","o":36.13,"h":36.36,"l":35.61,"c":36.31,"a":33.766442,"v":2085210,"ch":-0.06},{"t":"2025-01-17","o":36.6,"h":36.84,"l":36.045,"c":36.33,"a":33.785041,"v":2029631.0000000002,"ch":-1.12},{"t":"2025-01-16","o":37,"h":37.12,"l":36.02,"c":36.74,"a":34.16632,"v":2211315,"ch":-1.08},{"t":"2025-01-15","o":37,"h":37.239,"l":36.54,"c":37.14,"a":34.538299,"v":2177157,"ch":1.95},{"t":"2025-01-14","o":36.67,"h":36.76,"l":35.85,"c":36.43,"a":33.878035,"v":2940985,"ch":-1.14},{"t":"2025-01-13","o":36.08,"h":37.675,"l":36.05,"c":36.85,"a":34.268614,"v":4538550,"ch":2.7},{"t":"2025-01-10","o":35.17,"h":36.09,"l":35.134,"c":35.88,"a":33.366564,"v":3416471,"ch":3.19},{"t":"2025-01-08","o":34,"h":34.81,"l":33.91,"c":34.77,"a":32.33432,"v":1814123,"ch":1.19},{"t":"2025-01-07","o":34.78,"h":34.98,"l":33.94,"c":34.36,"a":31.953041,"v":2366373,"ch":-0.84},{"t":"2025-01-06","o":35.29,"h":35.89,"l":34.56,"c":34.65,"a":32.222727,"v":2597266,"ch":-1.59},{"t":"2025-01-03","o":35.06,"h":35.34,"l":34.5,"c":35.21,"a":32.743498,"v":2070560,"ch":0.23},{"t":"2025-01-02","o":35.41,"h":35.65,"l":34.97,"c":35.13,"a":32.669102,"v":1479807,"ch":0.23},{"t":"2024-12-31","o":34.25,"h":35.17,"l":34.175,"c":35.05,"a":32.594706,"v":2102999,"ch":2.43},{"t":"2024-12-30","o":34.24,"h":34.73,"l":33.9,"c":34.22,"a":31.822849,"v":1795078,"ch":-0.03},{"t":"2024-12-27","o":34.3,"h":34.83,"l":34,"c":34.23,"a":31.832148,"v":1366165,"ch":-0.32},{"t":"2024-12-26","o":34.42,"h":34.56,"l":34,"c":34.34,"a":31.934442,"v":1471199,"ch":-0.17},{"t":"2024-12-24","o":34.1,"h":34.68,"l":33.84,"c":34.4,"a":31.990239,"v":690373,"ch":0.79},{"t":"2024-12-23","o":33.91,"h":34.18,"l":33.47,"c":34.13,"a":31.739153,"v":2368589,"ch":1.1},{"t":"2024-12-20","o":33.7,"h":34.38,"l":33.51,"c":33.76,"a":31.395072,"v":9727529,"ch":0.27},{"t":"2024-12-19","o":34.88,"h":35.067,"l":33.52,"c":33.67,"a":31.311377,"v":2831295,"ch":-2.97},{"t":"2024-12-18","o":35.74,"h":35.82,"l":34.585,"c":34.7,"a":32.269224,"v":3498191,"ch":-2.96},{"t":"2024-12-17","o":35.87,"h":36.34,"l":35.31,"c":35.76,"a":33.25497,"v":3281470,"ch":0.45},{"t":"2024-12-16","o":37,"h":37.07,"l":35.47,"c":35.6,"a":33.106178,"v":2484672,"ch":-4.94},{"t":"2024-12-13","o":37.86,"h":38.036,"l":37.34,"c":37.45,"a":34.826583,"v":1659360,"ch":-1.86},{"t":"2024-12-12","o":38.76,"h":38.89,"l":37.9,"c":38.16,"a":35.486847,"v":1957130,"ch":-2},{"t":"2024-12-11","o":38.82,"h":39.175,"l":38.3,"c":38.94,"a":36.212207,"v":2243874,"ch":0.62},{"t":"2024-12-10","o":39.12,"h":39.475,"l":38.49,"c":38.7,"a":35.989019,"v":1855827,"ch":-1.53},{"t":"2024-12-09","o":38.99,"h":40.17,"l":38.91,"c":39.3,"a":36.546989,"v":1524732,"ch":1},{"t":"2024-12-06","o":39.69,"h":39.87,"l":38.3,"c":38.91,"a":36.184309,"v":1729492,"ch":-1.59},{"t":"2024-12-05","o":39.84,"h":40.095,"l":39.25,"c":39.54,"a":36.770176,"v":1542639,"ch":-0.48},{"t":"2024-12-04","o":40.4,"h":40.48,"l":39.18,"c":39.73,"a":36.946867,"v":1935745,"ch":-1.85},{"t":"2024-12-03","o":41.74,"h":41.745,"l":40.4,"c":40.48,"a":37.644328,"v":1382849,"ch":-2.62},{"t":"2024-12-02","o":40.82,"h":41.79,"l":40.32,"c":41.57,"a":38.657972,"v":1425013,"ch":1.56},{"t":"2024-11-29","o":41.02,"h":41.38,"l":40.45,"c":40.93,"a":38.062805,"v":940767,"ch":-0.12},{"t":"2024-11-27","o":41.77,"h":42.365,"l":40.91,"c":40.98,"a":38.109303,"v":1779300,"ch":-1.94},{"t":"2024-11-26","o":42.2,"h":42.325,"l":41.6,"c":41.79,"a":38.862561,"v":1685219,"ch":-1.04},{"t":"2024-11-25","o":42.7,"h":43.28,"l":42.17,"c":42.23,"a":39.271739,"v":3023976,"ch":-0.33},{"t":"2024-11-22","o":42.04,"h":42.94,"l":41.9,"c":42.37,"a":39.401931,"v":1307252,"ch":0.81},{"t":"2024-11-21","o":41.97,"h":42.63,"l":41.75,"c":42.03,"a":39.085749,"v":1051439,"ch":0.48},{"t":"2024-11-20","o":42.38,"h":42.55,"l":41.9,"c":42.33,"a":38.899759,"v":1275985,"ch":0.09},{"t":"2024-11-19","o":42.32,"h":43.54,"l":42.26,"c":42.29,"a":38.863001,"v":1694451,"ch":-1.74},{"t":"2024-11-18","o":42.45,"h":43.135,"l":41.99,"c":43.04,"a":39.552224,"v":1545954,"ch":2.04},{"t":"2024-11-15","o":42.53,"h":43.27,"l":42.13,"c":42.18,"a":38.761914,"v":1395879,"ch":-0.73},{"t":"2024-11-14","o":42.45,"h":42.605,"l":41.74,"c":42.49,"a":39.046793,"v":1543371,"ch":0.17},{"t":"2024-11-13","o":42.26,"h":42.78,"l":41.47,"c":42.42,"a":38.982466,"v":1687640,"ch":0.83},{"t":"2024-11-12","o":42.51,"h":42.84,"l":42.02,"c":42.07,"a":38.660828,"v":1655264,"ch":-0.85},{"t":"2024-11-11","o":41.77,"h":42.53,"l":41.41,"c":42.43,"a":38.991656,"v":1514205,"ch":1.48},{"t":"2024-11-08","o":41.46,"h":41.88,"l":41.16,"c":41.81,"a":38.421898,"v":1533593,"ch":0.67},{"t":"2024-11-07","o":42.34,"h":42.87,"l":41.27,"c":41.53,"a":38.164588,"v":1788439,"ch":-1.8},{"t":"2024-11-06","o":41.26,"h":42.7,"l":40.99,"c":42.29,"a":38.863001,"v":2449545,"ch":5.78},{"t":"2024-11-05","o":39.78,"h":40.12,"l":39.3,"c":39.98,"a":36.740193,"v":2091044.9999999998,"ch":2.49},{"t":"2024-11-04","o":38.8,"h":39.9,"l":38.8,"c":39.01,"a":35.848798,"v":1757184,"ch":0.8},{"t":"2024-11-01","o":38.89,"h":39.26,"l":38.37,"c":38.7,"a":35.563919,"v":3033468,"ch":0.23},{"t":"2024-10-31","o":42.71,"h":42.71,"l":38.25,"c":38.61,"a":35.481212,"v":5851093,"ch":-5.41},{"t":"2024-10-30","o":40.98,"h":41.22,"l":40.48,"c":40.82,"a":37.512123,"v":2488131,"ch":0.05},{"t":"2024-10-29","o":42.4,"h":42.45,"l":40.61,"c":40.8,"a":37.493744,"v":2345796,"ch":-4.85},{"t":"2024-10-28","o":42.1,"h":43.15,"l":42.1,"c":42.88,"a":39.405189,"v":1463892,"ch":-0.3},{"t":"2024-10-25","o":42.95,"h":43.45,"l":42.73,"c":43.01,"a":39.524655,"v":1459187,"ch":0.23},{"t":"2024-10-24","o":42.81,"h":43.025,"l":42.46,"c":42.91,"a":39.432758,"v":1331203,"ch":0.05},{"t":"2024-10-23","o":43.61,"h":43.97,"l":42.42,"c":42.89,"a":39.414379,"v":1802711,"ch":-2.63},{"t":"2024-10-22","o":44.06,"h":44.22,"l":43.54,"c":44.05,"a":40.480378,"v":1276011,"ch":0.32},{"t":"2024-10-21","o":44.52,"h":44.62,"l":43.63,"c":43.91,"a":40.351723,"v":1497571,"ch":-0.81},{"t":"2024-10-18","o":44.2,"h":44.69,"l":43.88,"c":44.27,"a":40.68255,"v":1519163,"ch":-0.11},{"t":"2024-10-17","o":43.87,"h":44.55,"l":43.685,"c":44.32,"a":40.728498,"v":1531796,"ch":1.51},{"t":"2024-10-16","o":43.84,"h":43.93,"l":43.485,"c":43.66,"a":40.121982,"v":1519956,"ch":0.9},{"t":"2024-10-15","o":44.2,"h":44.42,"l":43.17,"c":43.27,"a":39.763586,"v":2234301,"ch":-4.35},{"t":"2024-10-14","o":45.55,"h":45.64,"l":44.96,"c":45.24,"a":41.573945,"v":1178426,"ch":-1.39},{"t":"2024-10-11","o":45.81,"h":46.19,"l":45.625,"c":45.88,"a":42.162082,"v":1751383,"ch":-0.09},{"t":"2024-10-10","o":45.34,"h":46.21,"l":45.06,"c":45.92,"a":42.198841,"v":1921041,"ch":2.16},{"t":"2024-10-09","o":44.16,"h":45.2,"l":43.96,"c":44.95,"a":41.307446,"v":1674444,"ch":0.99},{"t":"2024-10-08","o":45.94,"h":46.13,"l":44.285,"c":44.51,"a":40.903101,"v":1721724,"ch":-4.83},{"t":"2024-10-07","o":46.5,"h":47.18,"l":46.4,"c":46.77,"a":42.979961,"v":1277606,"ch":0.06},{"t":"2024-10-04","o":47.98,"h":48.25,"l":46.335,"c":46.74,"a":42.952392,"v":2081045,"ch":-2.01},{"t":"2024-10-03","o":44.85,"h":47.875,"l":44.36,"c":47.7,"a":43.834597,"v":2946552,"ch":6.35},{"t":"2024-10-02","o":44.44,"h":45.28,"l":44.06,"c":44.85,"a":41.215549,"v":2049532.9999999998,"ch":1.36},{"t":"2024-10-01","o":44.18,"h":45.23,"l":43.88,"c":44.25,"a":40.664171,"v":2680392,"ch":-0.72},{"t":"2024-09-30","o":45.05,"h":45.155,"l":44.262,"c":44.57,"a":40.958239,"v":2945514,"ch":-1.59},{"t":"2024-09-27","o":45.63,"h":45.86,"l":44.83,"c":45.29,"a":41.619893,"v":1989467,"ch":0.13},{"t":"2024-09-26","o":44.75,"h":46.59,"l":44.69,"c":45.23,"a":41.564756,"v":3295388,"ch":0.69},{"t":"2024-09-25","o":44.94,"h":45.57,"l":44.61,"c":44.92,"a":41.279877,"v":2439177,"ch":0.13},{"t":"2024-09-24","o":46.43,"h":46.48,"l":44.84,"c":44.86,"a":41.224739,"v":1763552,"ch":-1.92},{"t":"2024-09-23","o":45.92,"h":46.52,"l":45.52,"c":45.74,"a":42.033427,"v":2176250,"ch":-1.1},{"t":"2024-09-20","o":46.89,"h":46.89,"l":45.36,"c":46.25,"a":42.502099,"v":6053746,"ch":-2.12},{"t":"2024-09-19","o":47.72,"h":47.96,"l":47.06,"c":47.25,"a":43.421063,"v":4059428.9999999995,"ch":0.72},{"t":"2024-09-18","o":46.73,"h":47.9,"l":46.51,"c":46.91,"a":43.108616,"v":2049440.0000000002,"ch":0.8},{"t":"2024-09-17","o":45.7,"h":46.65,"l":45.36,"c":46.54,"a":42.768599,"v":2319973,"ch":2.74},{"t":"2024-09-16","o":45.39,"h":45.88,"l":44.36,"c":45.3,"a":41.629083,"v":1780596,"ch":0.24},{"t":"2024-09-13","o":44.59,"h":45.9,"l":44.5,"c":45.19,"a":41.527997,"v":2173958,"ch":2.17},{"t":"2024-09-12","o":44.47,"h":44.84,"l":44.07,"c":44.23,"a":40.645791,"v":1497590,"ch":-0.43},{"t":"2024-09-11","o":46.25,"h":46.25,"l":44.26,"c":44.42,"a":40.820394,"v":2012385.9999999998,"ch":-4.04},{"t":"2024-09-10","o":45.74,"h":46.396,"l":45.14,"c":46.29,"a":42.538858,"v":2732158,"ch":1.45},{"t":"2024-09-09","o":45.57,"h":46.18,"l":45.34,"c":45.63,"a":41.932341,"v":2448639,"ch":-0.13},{"t":"2024-09-06","o":45.71,"h":46.195,"l":44.885,"c":45.69,"a":41.987479,"v":2357118,"ch":0.24},{"t":"2024-09-05","o":47.73,"h":47.73,"l":45.53,"c":45.58,"a":41.886393,"v":2981057,"ch":-3.84},{"t":"2024-09-04","o":47.53,"h":47.99,"l":46.74,"c":47.4,"a":43.558908,"v":2560058,"ch":-0.13},{"t":"2024-09-03","o":48.48,"h":48.48,"l":47.23,"c":47.46,"a":43.614046,"v":2004801,"ch":-3.42},{"t":"2024-08-30","o":47.28,"h":49.38,"l":47.21,"c":49.14,"a":45.157906,"v":3884604,"ch":3.5},{"t":"2024-08-29","o":47.32,"h":47.69,"l":46.335,"c":47.48,"a":43.632425,"v":2701454,"ch":1.04},{"t":"2024-08-28","o":47.04,"h":47.63,"l":46.76,"c":46.99,"a":43.182133,"v":2378194,"ch":-0.61},{"t":"2024-08-27","o":48.12,"h":48.243,"l":47.21,"c":47.28,"a":43.448632,"v":1869354,"ch":-2.35},{"t":"2024-08-26","o":49.38,"h":49.925,"l":48.31,"c":48.42,"a":44.496252,"v":2322054,"ch":-1.14},{"t":"2024-08-23","o":47.7,"h":49.15,"l":47.498,"c":48.98,"a":45.010872,"v":2066970,"ch":3.44},{"t":"2024-08-22","o":47.19,"h":47.58,"l":47.045,"c":47.35,"a":43.51296,"v":1534007,"ch":0.15},{"t":"2024-08-21","o":47.23,"h":47.85,"l":46.85,"c":47.28,"a":43.448632,"v":1487048,"ch":1.09},{"t":"2024-08-20","o":48.82,"h":48.87,"l":47.02,"c":47.27,"a":42.979961,"v":2339379,"ch":-3.61},{"t":"2024-08-19","o":48.68,"h":49.42,"l":48.43,"c":49.04,"a":44.589322,"v":1534630,"ch":0.53},{"t":"2024-08-16","o":48.25,"h":48.99,"l":47.95,"c":48.78,"a":44.352919,"v":1704329,"ch":0.7},{"t":"2024-08-15","o":48,"h":48.93,"l":48,"c":48.44,"a":44.043776,"v":1766782,"ch":2.02},{"t":"2024-08-14","o":46.52,"h":47.74,"l":46.22,"c":47.48,"a":43.170902,"v":2736622,"ch":2.66},{"t":"2024-08-13","o":46.3,"h":46.6,"l":46.02,"c":46.25,"a":42.052532,"v":1460690,"ch":-0.94},{"t":"2024-08-12","o":46.63,"h":47.032,"l":46.08,"c":46.69,"a":42.452599,"v":1265090,"ch":0.73},{"t":"2024-08-09","o":46.6,"h":47.04,"l":46.24,"c":46.35,"a":42.143456,"v":1597370,"ch":-0.62},{"t":"2024-08-08","o":45.89,"h":46.87,"l":45.82,"c":46.64,"a":42.407137,"v":1489326,"ch":2.24},{"t":"2024-08-07","o":46.87,"h":47.1,"l":45.525,"c":45.62,"a":41.479708,"v":1700026,"ch":-1.11},{"t":"2024-08-06","o":45.85,"h":46.89,"l":45.7,"c":46.13,"a":41.943423,"v":2068044,"ch":0.11},{"t":"2024-08-05","o":45.27,"h":46.405,"l":44.09,"c":46.08,"a":41.89796,"v":1914727,"ch":-1.45},{"t":"2024-08-02","o":49.06,"h":49.27,"l":46.69,"c":46.76,"a":42.516246,"v":2074866,"ch":-6.59},{"t":"2024-08-01","o":52.25,"h":52.71,"l":49.28,"c":50.06,"a":45.516751,"v":2156025,"ch":-2.74},{"t":"2024-07-31","o":52.34,"h":52.88,"l":51.42,"c":51.47,"a":46.798785,"v":1558389,"ch":-0.08},{"t":"2024-07-30","o":49.77,"h":51.729,"l":49.77,"c":51.51,"a":46.835155,"v":2926880,"ch":3.6},{"t":"2024-07-29","o":50.6,"h":50.89,"l":49.6,"c":49.72,"a":45.207608,"v":1378044,"ch":-1.8},{"t":"2024-07-26","o":50,"h":50.89,"l":49.27,"c":50.63,"a":46.03502,"v":2058609.9999999998,"ch":1.67},{"t":"2024-07-25","o":48.66,"h":50.29,"l":48.15,"c":49.8,"a":45.280348,"v":1981689,"ch":2.62},{"t":"2024-07-24","o":48.05,"h":48.72,"l":47.51,"c":48.53,"a":44.125608,"v":1621908,"ch":1.23},{"t":"2024-07-23","o":48.16,"h":48.27,"l":47.51,"c":47.94,"a":43.589154,"v":1254764,"ch":-0.79},{"t":"2024-07-22","o":48.26,"h":48.71,"l":47.38,"c":48.32,"a":43.934667,"v":1343898,"ch":-0.19},{"t":"2024-07-19","o":48.07,"h":48.71,"l":47.4,"c":48.41,"a":44.016499,"v":1557729,"ch":0.64},{"t":"2024-07-18","o":49.19,"h":49.28,"l":48.02,"c":48.1,"a":43.734633,"v":1559967,"ch":-2.16},{"t":"2024-07-17","o":49.26,"h":50.51,"l":48.43,"c":49.16,"a":44.698432,"v":1657108,"ch":-0.12},{"t":"2024-07-16","o":48.49,"h":49.45,"l":47.91,"c":49.22,"a":44.752986,"v":1407406,"ch":1.25},{"t":"2024-07-15","o":48.54,"h":49.03,"l":48.03,"c":48.61,"a":44.198347,"v":1340955,"ch":0.91},{"t":"2024-07-12","o":48.5,"h":48.63,"l":47.49,"c":48.17,"a":43.79828,"v":1969043,"ch":0.19},{"t":"2024-07-11","o":47.84,"h":48.86,"l":47.38,"c":48.08,"a":43.716448,"v":2136479,"ch":1.16},{"t":"2024-07-10","o":48.7,"h":48.89,"l":47.09,"c":47.53,"a":43.216364,"v":3026047,"ch":-2.96},{"t":"2024-07-09","o":49.49,"h":50.18,"l":48.97,"c":48.98,"a":44.534768,"v":1880520,"ch":-2.02},{"t":"2024-07-08","o":50.39,"h":51.032,"l":49.83,"c":49.99,"a":45.453104,"v":1589359,"ch":-1.32},{"t":"2024-07-05","o":52.79,"h":52.844,"l":50.62,"c":50.66,"a":46.062298,"v":2455781,"ch":-4.4},{"t":"2024-07-03","o":53.63,"h":53.63,"l":52.75,"c":52.99,"a":48.180836,"v":902607,"ch":-1.14},{"t":"2024-07-02","o":54.19,"h":54.48,"l":53.15,"c":53.6,"a":48.735475,"v":1691302,"ch":0.39},{"t":"2024-07-01","o":53.63,"h":53.79,"l":52.67,"c":53.39,"a":48.544533,"v":1032719,"ch":0.09},{"t":"2024-06-28","o":53.39,"h":53.46,"l":52.28,"c":53.34,"a":48.499071,"v":1971833,"ch":1.16},{"t":"2024-06-27","o":53.86,"h":54.41,"l":52.64,"c":52.73,"a":47.944432,"v":1332394,"ch":-1.25},{"t":"2024-06-26","o":54.11,"h":54.11,"l":52.52,"c":53.4,"a":48.553626,"v":2081105,"ch":-1.18},{"t":"2024-06-25","o":53.67,"h":54.33,"l":52.89,"c":54.04,"a":49.135542,"v":1833931,"ch":0.43},{"t":"2024-06-24","o":53.35,"h":54.17,"l":53.29,"c":53.81,"a":48.926416,"v":1464913,"ch":0.86},{"t":"2024-06-21","o":53.46,"h":53.73,"l":52.68,"c":53.35,"a":48.508164,"v":6616005,"ch":0.15},{"t":"2024-06-20","o":52.2,"h":53.995,"l":51.94,"c":53.27,"a":48.435424,"v":2093824.9999999998,"ch":2.17},{"t":"2024-06-18","o":52.79,"h":53.43,"l":51.72,"c":52.14,"a":47.407979,"v":1536571,"ch":-0.44},{"t":"2024-06-17","o":52.06,"h":52.66,"l":51.52,"c":52.37,"a":47.617105,"v":1100528,"ch":0.27},{"t":"2024-06-14","o":52.32,"h":52.57,"l":51.9,"c":52.23,"a":47.489811,"v":1443417,"ch":-0.57},{"t":"2024-06-13","o":52.83,"h":53,"l":51.78,"c":52.53,"a":47.762584,"v":1564448,"ch":0.9},{"t":"2024-06-12","o":54.07,"h":54.41,"l":51.53,"c":52.06,"a":47.335239,"v":1306133,"ch":-2.6},{"t":"2024-06-11","o":52.94,"h":53.7,"l":52.25,"c":53.45,"a":48.599088,"v":1095941,"ch":0.04},{"t":"2024-06-10","o":52.9,"h":53.73,"l":52.6,"c":53.43,"a":48.580903,"v":1427126,"ch":0.34},{"t":"2024-06-07","o":53.57,"h":53.83,"l":52.86,"c":53.25,"a":48.417239,"v":1512050,"ch":-1.37},{"t":"2024-06-06","o":53.51,"h":54.34,"l":53.17,"c":53.99,"a":49.09008,"v":1389628,"ch":0.52},{"t":"2024-06-05","o":54.13,"h":54.15,"l":53.13,"c":53.71,"a":48.835492,"v":1304291,"ch":-0.13},{"t":"2024-06-04","o":53.35,"h":54.12,"l":53.12,"c":53.78,"a":48.899139,"v":1522900,"ch":-0.22},{"t":"2024-06-03","o":54.87,"h":55.22,"l":53.34,"c":53.9,"a":49.008248,"v":1402855,"ch":-2.41},{"t":"2024-05-31","o":53.34,"h":55.24,"l":53.02,"c":55.23,"a":50.217542,"v":4047494.9999999995,"ch":4.17},{"t":"2024-05-30","o":53.45,"h":54.26,"l":52.95,"c":53.02,"a":48.208113,"v":1696875,"ch":-1.14},{"t":"2024-05-29","o":55.75,"h":55.774,"l":53.58,"c":53.63,"a":48.762752,"v":1345476,"ch":-4.06},{"t":"2024-05-28","o":56.23,"h":56.96,"l":55.88,"c":55.9,"a":50.826736,"v":1355771,"ch":-0.37},{"t":"2024-05-24","o":56.74,"h":57.11,"l":55.88,"c":56.11,"a":51.017677,"v":1111490,"ch":-0.44},{"t":"2024-05-23","o":57.02,"h":57.27,"l":56.04,"c":56.36,"a":51.244988,"v":1019702.0000000001,"ch":-0.28},{"t":"2024-05-22","o":56.63,"h":57.3,"l":55.94,"c":56.52,"a":51.390467,"v":1394035,"ch":-0.67},{"t":"2024-05-21","o":56.87,"h":57.495,"l":56.61,"c":56.9,"a":51.73598,"v":956208,"ch":0.28},{"t":"2024-05-20","o":58.1,"h":58.48,"l":56.92,"c":57.24,"a":51.590501,"v":1472509,"ch":-2},{"t":"2024-05-17","o":57.23,"h":58.73,"l":57.23,"c":58.41,"a":52.645023,"v":2019321.0000000002,"ch":2.49},{"t":"2024-05-16","o":56.7,"h":57.2,"l":56.4,"c":56.99,"a":51.365175,"v":1410530,"ch":0.09},{"t":"2024-05-15","o":56.82,"h":57.195,"l":55.8,"c":56.94,"a":51.32011,"v":1716087,"ch":0.07},{"t":"2024-05-14","o":56.09,"h":57,"l":55.69,"c":56.9,"a":51.284058,"v":2006432.0000000002,"ch":1.23},{"t":"2024-05-13","o":56.92,"h":56.98,"l":56.17,"c":56.21,"a":50.66216,"v":1569625,"ch":-0.81},{"t":"2024-05-10","o":58.05,"h":58.34,"l":56.46,"c":56.67,"a":51.076759,"v":1340387,"ch":-1.84},{"t":"2024-05-09","o":56.75,"h":57.84,"l":56.55,"c":57.73,"a":52.032138,"v":1874025,"ch":1.37},{"t":"2024-05-08","o":57.13,"h":57.77,"l":54.99,"c":56.95,"a":51.329123,"v":3427548,"ch":3.83},{"t":"2024-05-07","o":55.2,"h":55.98,"l":54.83,"c":54.85,"a":49.43639,"v":2527192,"ch":-0.63},{"t":"2024-05-06","o":54.6,"h":55.56,"l":54.6,"c":55.2,"a":49.751845,"v":1575659,"ch":1.43},{"t":"2024-05-03","o":54.7,"h":54.965,"l":53.81,"c":54.42,"a":49.04883,"v":1688593,"ch":0.33},{"t":"2024-05-02","o":54.02,"h":54.59,"l":53.51,"c":54.24,"a":48.886596,"v":1625425,"ch":1.14},{"t":"2024-05-01","o":54.27,"h":55.31,"l":52.92,"c":53.63,"a":48.336802,"v":1728078,"ch":-1.14},{"t":"2024-04-30","o":57.59,"h":57.785,"l":54.22,"c":54.25,"a":48.895609,"v":2255732,"ch":-6.24},{"t":"2024-04-29","o":57.34,"h":58,"l":57.18,"c":57.86,"a":52.149308,"v":1819242,"ch":0.96},{"t":"2024-04-26","o":57.19,"h":57.41,"l":56.13,"c":57.31,"a":51.653592,"v":1303185,"ch":-0.61},{"t":"2024-04-25","o":56.85,"h":57.95,"l":56.58,"c":57.66,"a":51.969047,"v":1755525,"ch":0.4},{"t":"2024-04-24","o":57.19,"h":57.51,"l":56.62,"c":57.43,"a":51.761748,"v":1273691,"ch":-0.05},{"t":"2024-04-23","o":56.83,"h":57.91,"l":56.156,"c":57.46,"a":51.788787,"v":1675655,"ch":0.51},{"t":"2024-04-22","o":56.68,"h":57.77,"l":56.42,"c":57.17,"a":51.52741,"v":1969260,"ch":0.56},{"t":"2024-04-19","o":56.19,"h":57.29,"l":56.15,"c":56.85,"a":51.238993,"v":1603546,"ch":1.01},{"t":"2024-04-18","o":57.09,"h":57.414,"l":55.75,"c":56.28,"a":50.725251,"v":1973412,"ch":-1.35},{"t":"2024-04-17","o":57.83,"h":58.74,"l":57.04,"c":57.05,"a":51.419253,"v":1560863,"ch":-0.87},{"t":"2024-04-16","o":58.69,"h":58.87,"l":57.33,"c":57.55,"a":51.869904,"v":1566559,"ch":-2.37},{"t":"2024-04-15","o":60.25,"h":60.545,"l":58.872,"c":58.95,"a":53.131726,"v":1411978,"ch":-1.75},{"t":"2024-04-12","o":61.26,"h":61.51,"l":59.76,"c":60,"a":54.078093,"v":1176600,"ch":-1.56},{"t":"2024-04-11","o":61.39,"h":61.68,"l":60.34,"c":60.95,"a":54.934329,"v":1294303,"ch":0.23},{"t":"2024-04-10","o":60.91,"h":62.185,"l":60.29,"c":60.81,"a":54.808147,"v":1688270,"ch":-0.43},{"t":"2024-04-09","o":62.81,"h":63.16,"l":60.93,"c":61.07,"a":55.042486,"v":1708100,"ch":-2.16},{"t":"2024-04-08","o":63.29,"h":63.84,"l":62.38,"c":62.42,"a":56.259243,"v":1447390,"ch":-2.02},{"t":"2024-04-05","o":63.71,"h":64.16,"l":62.77,"c":63.71,"a":57.421922,"v":1360759,"ch":1.29},{"t":"2024-04-04","o":63.15,"h":63.37,"l":62.25,"c":62.9,"a":56.691867,"v":1316624,"ch":-0.4},{"t":"2024-04-03","o":61.99,"h":63.32,"l":61.6,"c":63.15,"a":56.917193,"v":2275517,"ch":3.22},{"t":"2024-04-02","o":60.69,"h":61.24,"l":59.86,"c":61.18,"a":55.141629,"v":2167481,"ch":0.99},{"t":"2024-04-01","o":60.29,"h":60.89,"l":59.16,"c":60.58,"a":54.600848,"v":1881963,"ch":0.35},{"t":"2024-03-28","o":59.72,"h":60.8,"l":59.25,"c":60.37,"a":54.411574,"v":2462638,"ch":1.31},{"t":"2024-03-27","o":59.57,"h":60.44,"l":59.25,"c":59.59,"a":53.708559,"v":1591107,"ch":-0.17},{"t":"2024-03-26","o":61.32,"h":61.57,"l":59.66,"c":59.69,"a":53.798689,"v":1404555,"ch":-2.48},{"t":"2024-03-25","o":61.97,"h":62.473,"l":61.1,"c":61.21,"a":55.168668,"v":1158479,"ch":-0.62},{"t":"2024-03-22","o":61.77,"h":61.86,"l":60.68,"c":61.59,"a":55.511162,"v":1657939,"ch":-0.03},{"t":"2024-03-21","o":61.68,"h":61.73,"l":60.78,"c":61.61,"a":55.529188,"v":1912469,"ch":0.2},{"t":"2024-03-20","o":59.36,"h":61.51,"l":58.945,"c":61.49,"a":55.421032,"v":2105268,"ch":3.07},{"t":"2024-03-19","o":59.31,"h":60.24,"l":59.31,"c":59.66,"a":53.77165,"v":1911363,"ch":0.56},{"t":"2024-03-18","o":59.96,"h":60.37,"l":59.05,"c":59.33,"a":53.474221,"v":2242600,"ch":-0.02},{"t":"2024-03-15","o":59.86,"h":60.35,"l":58.95,"c":59.34,"a":53.483234,"v":17183596,"ch":1.87},{"t":"2024-03-14","o":59.62,"h":60.24,"l":57.96,"c":58.25,"a":52.500815,"v":3293245,"ch":-1.67},{"t":"2024-03-13","o":57.18,"h":59.84,"l":56.92,"c":59.24,"a":53.393104,"v":3349412,"ch":5.17},{"t":"2024-03-12","o":56.34,"h":57.02,"l":56.17,"c":56.33,"a":50.770316,"v":2101683,"ch":-0.27},{"t":"2024-03-11","o":56.17,"h":57.31,"l":55.81,"c":56.48,"a":50.905511,"v":2843996,"ch":0.21},{"t":"2024-03-08","o":57.03,"h":57.39,"l":56.055,"c":56.36,"a":50.797355,"v":2403260,"ch":-1.47},{"t":"2024-03-07","o":56.2,"h":58.1,"l":55.71,"c":57.2,"a":51.554449,"v":2495767,"ch":2.9},{"t":"2024-03-06","o":55.96,"h":56.01,"l":54.31,"c":55.59,"a":50.103353,"v":3732320,"ch":-0.41},{"t":"2024-03-05","o":55.62,"h":56.8,"l":55.56,"c":55.82,"a":50.310652,"v":2468937,"ch":0.14},{"t":"2024-03-04","o":56.47,"h":57,"l":55.37,"c":55.74,"a":50.238548,"v":3439017,"ch":-0.13},{"t":"2024-03-01","o":55.95,"h":56.52,"l":55.295,"c":55.81,"a":50.301639,"v":2336979,"ch":0.56},{"t":"2024-02-29","o":54.53,"h":55.84,"l":54.415,"c":55.5,"a":50.022236,"v":2854527,"ch":1.61},{"t":"2024-02-28","o":56.23,"h":57.165,"l":54.3,"c":54.62,"a":49.229091,"v":4006304,"ch":-6.89},{"t":"2024-02-27","o":59.14,"h":59.615,"l":58.45,"c":58.66,"a":52.870349,"v":1942294,"ch":0.65},{"t":"2024-02-26","o":57.46,"h":58.98,"l":57.21,"c":58.28,"a":52.527854,"v":2012785,"ch":0.78},{"t":"2024-02-23","o":57.585,"h":58.14,"l":57.3,"c":57.83,"a":52.122269,"v":1683580,"ch":-0.09},{"t":"2024-02-22","o":57.74,"h":58.4,"l":57.08,"c":58.38,"a":52.167334,"v":2238519,"ch":-0.26},{"t":"2024-02-21","o":57.7,"h":59.04,"l":56.47,"c":58.53,"a":52.301371,"v":3342731,"ch":-1.4},{"t":"2024-02-20","o":60,"h":60.11,"l":58.54,"c":59.36,"a":53.043044,"v":2754759,"ch":-1.25},{"t":"2024-02-16","o":61.14,"h":61.31,"l":59.95,"c":60.11,"a":53.713231,"v":2225750,"ch":-1.33},{"t":"2024-02-15","o":60,"h":61.79,"l":59.65,"c":60.92,"a":54.437033,"v":2826149,"ch":2.35},{"t":"2024-02-14","o":59.6,"h":59.82,"l":58.02,"c":59.52,"a":53.186017,"v":2302000,"ch":1.29},{"t":"2024-02-13","o":58.98,"h":59.61,"l":58.23,"c":58.76,"a":52.506895,"v":1672938,"ch":-0.94},{"t":"2024-02-12","o":59.77,"h":60.1,"l":59.29,"c":59.32,"a":53.007301,"v":1870434,"ch":-0.34},{"t":"2024-02-09","o":58.54,"h":59.57,"l":58.36,"c":59.52,"a":53.186017,"v":1774757,"ch":1.64},{"t":"2024-02-08","o":57.16,"h":58.965,"l":57,"c":58.56,"a":52.328178,"v":1676856,"ch":2.47},{"t":"2024-02-07","o":56.81,"h":57.455,"l":56.31,"c":57.15,"a":51.068227,"v":1545956,"ch":1.15},{"t":"2024-02-06","o":58.02,"h":58.25,"l":56.14,"c":56.5,"a":50.487399,"v":2052252.9999999998,"ch":-2.28},{"t":"2024-02-05","o":56.06,"h":57.965,"l":55.53,"c":57.82,"a":51.666928,"v":1570433,"ch":2.3},{"t":"2024-02-02","o":57.51,"h":57.655,"l":56.36,"c":56.52,"a":50.505271,"v":1218108,"ch":-1.81},{"t":"2024-02-01","o":56.77,"h":57.62,"l":55.075,"c":57.56,"a":51.434596,"v":2455681,"ch":1.89},{"t":"2024-01-31","o":57.08,"h":57.82,"l":56.445,"c":56.49,"a":50.478463,"v":2092972,"ch":-0.83},{"t":"2024-01-30","o":55.16,"h":57.21,"l":55.07,"c":56.96,"a":50.898447,"v":2280179,"ch":2.34},{"t":"2024-01-29","o":55.2,"h":55.7,"l":54.655,"c":55.66,"a":49.73679,"v":1611088,"ch":0.72},{"t":"2024-01-26","o":53.68,"h":55.29,"l":53.68,"c":55.26,"a":49.379357,"v":1161089,"ch":2.87},{"t":"2024-01-25","o":53.74,"h":54.265,"l":53.08,"c":53.72,"a":48.00324,"v":1722994,"ch":1},{"t":"2024-01-24","o":52.91,"h":53.354,"l":52.65,"c":53.19,"a":47.529642,"v":1411545,"ch":1.24},{"t":"2024-01-23","o":52.57,"h":53.13,"l":52.115,"c":52.54,"a":46.948813,"v":2246135,"ch":-0.25},{"t":"2024-01-22","o":52.59,"h":53.03,"l":52.06,"c":52.67,"a":47.064979,"v":1489972,"ch":0.3},{"t":"2024-01-19","o":52.48,"h":52.59,"l":51.92,"c":52.51,"a":46.922006,"v":908097,"ch":0.23},{"t":"2024-01-18","o":52.43,"h":52.69,"l":51.66,"c":52.39,"a":46.814776,"v":1123031,"ch":0.11},{"t":"2024-01-17","o":52.58,"h":53.2,"l":52.05,"c":52.33,"a":46.761161,"v":1725107,"ch":-1.71},{"t":"2024-01-16","o":54.8,"h":55.405,"l":53.22,"c":53.24,"a":47.574321,"v":1992438,"ch":-2.94},{"t":"2024-01-12","o":54.14,"h":54.93,"l":53.76,"c":54.85,"a":49.012988,"v":1762455,"ch":3.06},{"t":"2024-01-11","o":52.71,"h":53.295,"l":52.4,"c":53.22,"a":47.556449,"v":1577064,"ch":1.49},{"t":"2024-01-10","o":53.05,"h":53.19,"l":51.72,"c":52.44,"a":46.859455,"v":1182453,"ch":-0.79},{"t":"2024-01-09","o":52.93,"h":53.1,"l":52.46,"c":52.86,"a":47.234759,"v":1422873,"ch":-0.55},{"t":"2024-01-08","o":52.8,"h":53.35,"l":51.84,"c":53.15,"a":47.493898,"v":2333920,"ch":-0.84},{"t":"2024-01-05","o":54.86,"h":54.94,"l":53.36,"c":53.6,"a":47.89601,"v":2073325,"ch":-1.47},{"t":"2024-01-04","o":56.48,"h":56.96,"l":54.29,"c":54.4,"a":48.610876,"v":1808963,"ch":-2.87},{"t":"2024-01-03","o":55.75,"h":56.7,"l":55.61,"c":56.01,"a":50.049544,"v":1371434,"ch":-0.23},{"t":"2024-01-02","o":55.86,"h":56.97,"l":55.58,"c":56.14,"a":50.165709,"v":1478515,"ch":1.03},{"t":"2023-12-29","o":55.69,"h":56.04,"l":55.38,"c":55.57,"a":49.656367,"v":959476,"ch":-0.05},{"t":"2023-12-28","o":56.15,"h":56.665,"l":55.41,"c":55.6,"a":49.683175,"v":1079678,"ch":-1.56},{"t":"2023-12-27","o":56.97,"h":56.97,"l":56.25,"c":56.48,"a":50.469527,"v":1165125,"ch":-0.89},{"t":"2023-12-26","o":57.25,"h":57.57,"l":56.64,"c":56.99,"a":50.925254,"v":1025291,"ch":0.21},{"t":"2023-12-22","o":57.26,"h":57.9,"l":56.86,"c":56.87,"a":50.818024,"v":1137850,"ch":0.11},{"t":"2023-12-21","o":57.69,"h":57.98,"l":56.17,"c":56.81,"a":50.764409,"v":1523201,"ch":-1.78},{"t":"2023-12-20","o":57.75,"h":59.05,"l":57.57,"c":57.84,"a":51.684799,"v":1936114,"ch":0.24},{"t":"2023-12-19","o":56.82,"h":58.37,"l":56.51,"c":57.7,"a":51.559698,"v":2062034.9999999998,"ch":2.2},{"t":"2023-12-18","o":56.89,"h":57.61,"l":56.22,"c":56.46,"a":50.451656,"v":1630092,"ch":0.88},{"t":"2023-12-15","o":55.4,"h":56.105,"l":55.08,"c":55.97,"a":50.0138,"v":5709924,"ch":0.79},{"t":"2023-12-14","o":53.88,"h":55.77,"l":53.88,"c":55.53,"a":49.620624,"v":3414072,"ch":4.56},{"t":"2023-12-13","o":51.23,"h":53.13,"l":51.13,"c":53.11,"a":47.458155,"v":2737602,"ch":3.71},{"t":"2023-12-12","o":51.47,"h":51.8,"l":50.97,"c":51.21,"a":45.760349,"v":1890688,"ch":-1.48},{"t":"2023-12-11","o":52.75,"h":52.99,"l":51.78,"c":51.98,"a":46.448407,"v":2050004,"ch":-1.31},{"t":"2023-12-08","o":52.75,"h":53.21,"l":52.35,"c":52.67,"a":47.064979,"v":2107993,"ch":0.61},{"t":"2023-12-07","o":53.15,"h":53.543,"l":52.02,"c":52.35,"a":46.779032,"v":1582350,"ch":-0.66},{"t":"2023-12-06","o":54.04,"h":54.04,"l":52.43,"c":52.7,"a":47.091786,"v":2121175,"ch":-3.04},{"t":"2023-12-05","o":54.4,"h":55.37,"l":53.97,"c":54.35,"a":48.566197,"v":3109501,"ch":-0.04},{"t":"2023-12-04","o":53.84,"h":54.438,"l":52.89,"c":54.37,"a":48.584069,"v":2663215,"ch":0.06},{"t":"2023-12-01","o":52.43,"h":54.82,"l":52.35,"c":54.34,"a":48.557261,"v":5127384,"ch":3.54},{"t":"2023-11-30","o":52.87,"h":53.53,"l":51.89,"c":52.48,"a":46.895198,"v":8422064,"ch":-0.47},{"t":"2023-11-29","o":54.62,"h":54.91,"l":52.315,"c":52.73,"a":47.118594,"v":2442483,"ch":-2.5},{"t":"2023-11-28","o":54.31,"h":55.083,"l":53.88,"c":54.08,"a":48.32493,"v":2018622.9999999998,"ch":-0.52},{"t":"2023-11-27","o":53.99,"h":54.565,"l":53.64,"c":54.36,"a":48.575133,"v":1471873,"ch":0.37},{"t":"2023-11-24","o":54.81,"h":55.23,"l":54.14,"c":54.16,"a":48.396416,"v":525288,"ch":-0.68},{"t":"2023-11-22","o":53,"h":54.645,"l":52.5,"c":54.53,"a":48.727042,"v":1351232,"ch":0.98},{"t":"2023-11-21","o":53.92,"h":54.1,"l":53.18,"c":54,"a":48.253443,"v":1379490,"ch":-0.46},{"t":"2023-11-20","o":54,"h":54.69,"l":53.8,"c":54.25,"a":48.476839,"v":1660987,"ch":1.06},{"t":"2023-11-17","o":53.1,"h":54.47,"l":53.02,"c":53.68,"a":47.967497,"v":1358570,"ch":1.69},{"t":"2023-11-16","o":54.06,"h":54.505,"l":52.155,"c":52.79,"a":47.172209,"v":1466270,"ch":-3.3},{"t":"2023-11-15","o":54.34,"h":55.46,"l":54.19,"c":54.59,"a":48.780657,"v":1919925,"ch":0.33},{"t":"2023-11-14","o":54.38,"h":55.52,"l":54.36,"c":54.86,"a":48.619812,"v":2025072.0000000002,"ch":1.2},{"t":"2023-11-13","o":53.84,"h":54.47,"l":53.51,"c":54.21,"a":48.043748,"v":1310843,"ch":0.76},{"t":"2023-11-10","o":53,"h":54.02,"l":52.88,"c":53.8,"a":47.680384,"v":1454019,"ch":2.48},{"t":"2023-11-09","o":53.39,"h":53.81,"l":52.39,"c":52.5,"a":46.528256,"v":1447803,"ch":-1.41},{"t":"2023-11-08","o":53.88,"h":54.19,"l":53.23,"c":53.25,"a":47.192945,"v":1490862,"ch":-1.73},{"t":"2023-11-07","o":55,"h":55.054,"l":53.58,"c":54.19,"a":48.026023,"v":1930616,"ch":-2.89},{"t":"2023-11-06","o":56.65,"h":57.06,"l":55.58,"c":55.8,"a":49.452889,"v":2020483,"ch":-0.85},{"t":"2023-11-03","o":57.59,"h":57.735,"l":55.32,"c":56.28,"a":49.878291,"v":1904742,"ch":-2.55},{"t":"2023-11-02","o":56.77,"h":58.92,"l":56.27,"c":57.75,"a":51.181082,"v":2974023,"ch":3.55},{"t":"2023-11-01","o":55.38,"h":56.87,"l":54.68,"c":55.77,"a":49.426302,"v":2400277,"ch":0.7},{"t":"2023-10-31","o":53.63,"h":55.42,"l":53.25,"c":55.38,"a":49.080663,"v":1888421,"ch":3.81},{"t":"2023-10-30","o":53.91,"h":54.47,"l":52.81,"c":53.35,"a":47.281571,"v":1107415,"ch":-0.06},{"t":"2023-10-27","o":53.95,"h":53.95,"l":52.24,"c":53.38,"a":47.308158,"v":1401255,"ch":-1.37},{"t":"2023-10-26","o":53.45,"h":54.36,"l":52.37,"c":54.12,"a":47.963985,"v":1660673,"ch":0.58},{"t":"2023-10-25","o":54.77,"h":55.27,"l":53.76,"c":53.81,"a":47.689247,"v":1638772,"ch":-1.46},{"t":"2023-10-24","o":55.83,"h":56.1,"l":54.59,"c":54.61,"a":48.398249,"v":1563690,"ch":-1.69},{"t":"2023-10-23","o":55.91,"h":55.91,"l":54.8,"c":55.55,"a":49.231326,"v":1420698,"ch":-1.09},{"t":"2023-10-20","o":56.69,"h":57.23,"l":56,"c":56.16,"a":49.77194,"v":1604036,"ch":-0.93},{"t":"2023-10-19","o":57.16,"h":57.5,"l":56.3,"c":56.69,"a":50.241654,"v":1076957,"ch":-1.03},{"t":"2023-10-18","o":55.98,"h":57.43,"l":55.642,"c":57.28,"a":50.764543,"v":1686718,"ch":2.74},{"t":"2023-10-17","o":54.78,"h":56,"l":54.5,"c":55.75,"a":49.408577,"v":1577702,"ch":1.38},{"t":"2023-10-16","o":54.37,"h":55.16,"l":54.01,"c":54.99,"a":48.735025,"v":1439422,"ch":2.61},{"t":"2023-10-13","o":54.26,"h":54.49,"l":53.478,"c":53.59,"a":47.494271,"v":1277311,"ch":0.26},{"t":"2023-10-12","o":54.34,"h":54.34,"l":52.55,"c":53.45,"a":47.370196,"v":1473418,"ch":-1.18},{"t":"2023-10-11","o":53.7,"h":54.23,"l":52.89,"c":54.09,"a":47.937398,"v":1204160,"ch":-0.31},{"t":"2023-10-10","o":52.91,"h":54.48,"l":52.65,"c":54.26,"a":48.08806,"v":1631841,"ch":2.4},{"t":"2023-10-09","o":52.92,"h":53.4,"l":51.83,"c":52.99,"a":46.96252,"v":1732692,"ch":1.77},{"t":"2023-10-06","o":53.05,"h":53.05,"l":51.93,"c":52.07,"a":46.147167,"v":1779259,"ch":-0.91},{"t":"2023-10-05","o":51.89,"h":52.9,"l":51.81,"c":52.55,"a":46.572569,"v":1734641,"ch":0.57},{"t":"2023-10-04","o":53.42,"h":53.58,"l":51.25,"c":52.25,"a":46.306693,"v":3078691,"ch":-3.51},{"t":"2023-10-03","o":55.23,"h":55.555,"l":53.03,"c":54.15,"a":47.990573,"v":2289819,"ch":-3.99},{"t":"2023-10-02","o":57.29,"h":57.39,"l":55.64,"c":56.4,"a":49.984641,"v":1681950,"ch":-0.93},{"t":"2023-09-29","o":58.51,"h":58.78,"l":56.621,"c":56.93,"a":50.454355,"v":2148789,"ch":-2.9},{"t":"2023-09-28","o":57.42,"h":58.84,"l":57.42,"c":58.63,"a":51.960984,"v":1808486,"ch":1.93},{"t":"2023-09-27","o":57.29,"h":58,"l":56.76,"c":57.52,"a":50.977244,"v":2478416,"ch":1.23},{"t":"2023-09-26","o":56.89,"h":57.31,"l":56.38,"c":56.82,"a":50.356867,"v":1619913,"ch":-1.85},{"t":"2023-09-25","o":57.51,"h":58.608,"l":57.166,"c":57.89,"a":51.305157,"v":1915400,"ch":0.54},{"t":"2023-09-22","o":59.66,"h":60.016,"l":57.49,"c":57.58,"a":51.030419,"v":2429004,"ch":-2.83},{"t":"2023-09-21","o":59.48,"h":61.57,"l":59.055,"c":59.26,"a":52.519323,"v":2672042,"ch":1.26},{"t":"2023-09-20","o":58.78,"h":59.72,"l":58.48,"c":58.52,"a":51.863496,"v":1717256,"ch":-0.95},{"t":"2023-09-19","o":60.73,"h":60.78,"l":58.6,"c":59.08,"a":52.359797,"v":1824021,"ch":-2.1},{"t":"2023-09-18","o":60.3,"h":61.31,"l":59.68,"c":60.35,"a":53.485338,"v":1958398,"ch":1.84},{"t":"2023-09-15","o":59.56,"h":59.95,"l":58.82,"c":59.26,"a":52.519323,"v":6855630,"ch":-1.56},{"t":"2023-09-14","o":61.56,"h":61.74,"l":60.09,"c":60.2,"a":53.3524,"v":1905734,"ch":-1.26},{"t":"2023-09-13","o":61.62,"h":61.77,"l":60.53,"c":60.97,"a":54.034815,"v":1812728,"ch":-0.55},{"t":"2023-09-12","o":61.08,"h":61.92,"l":60.821,"c":61.31,"a":54.336141,"v":1717123,"ch":0.16},{"t":"2023-09-11","o":61.58,"h":62.2,"l":60.57,"c":61.21,"a":54.247515,"v":2895249,"ch":0.36},{"t":"2023-09-08","o":59.2,"h":61.24,"l":58.42,"c":60.99,"a":54.05254,"v":2780579,"ch":4.45},{"t":"2023-09-07","o":57.4,"h":58.62,"l":57.4,"c":58.39,"a":51.748283,"v":2269099,"ch":1.99},{"t":"2023-09-06","o":56.99,"h":57.6,"l":56.1,"c":57.25,"a":50.737955,"v":1792280,"ch":0.05},{"t":"2023-09-05","o":57.31,"h":58.14,"l":56.505,"c":57.22,"a":50.711368,"v":2076067,"ch":0.6},{"t":"2023-09-01","o":56.09,"h":57.48,"l":55.72,"c":56.88,"a":50.410042,"v":1872223,"ch":3.25},{"t":"2023-08-31","o":55.71,"h":55.71,"l":54.77,"c":55.09,"a":48.82365,"v":2462394,"ch":-1.22},{"t":"2023-08-30","o":56.31,"h":56.575,"l":55.68,"c":55.77,"a":49.426302,"v":1546195,"ch":-0.92},{"t":"2023-08-29","o":56.48,"h":56.67,"l":55.85,"c":56.29,"a":49.887153,"v":1527469,"ch":-0.3},{"t":"2023-08-28","o":56.9,"h":57.41,"l":56.18,"c":56.46,"a":50.037816,"v":1549979,"ch":-1.12},{"t":"2023-08-25","o":56.12,"h":57.81,"l":55.99,"c":57.1,"a":50.605018,"v":2106273,"ch":1.91},{"t":"2023-08-24","o":55.15,"h":56.306,"l":55.11,"c":56.03,"a":49.656727,"v":1626767,"ch":1.21},{"t":"2023-08-23","o":56.06,"h":56.24,"l":54.77,"c":55.36,"a":49.062938,"v":2113494,"ch":-2.1},{"t":"2023-08-22","o":56.74,"h":57.31,"l":56.4,"c":56.55,"a":50.117579,"v":1802538,"ch":-0.51},{"t":"2023-08-21","o":57.6,"h":57.83,"l":56.13,"c":56.84,"a":50.374592,"v":1921350,"ch":-1.34},{"t":"2023-08-18","o":56.13,"h":57.88,"l":56.07,"c":57.61,"a":51.057006,"v":2238056,"ch":1.53},{"t":"2023-08-17","o":57.25,"h":57.53,"l":56.61,"c":56.74,"a":50.285967,"v":1833000,"ch":0.16},{"t":"2023-08-16","o":56.18,"h":58.51,"l":55.96,"c":56.65,"a":50.206204,"v":4344420,"ch":1.58},{"t":"2023-08-15","o":56.85,"h":56.87,"l":55.54,"c":56.22,"a":49.426302,"v":2221805,"ch":-2.99},{"t":"2023-08-14","o":58.95,"h":58.99,"l":57.8,"c":57.95,"a":50.947246,"v":1492639,"ch":-2.34},{"t":"2023-08-11","o":58.31,"h":59.61,"l":58.285,"c":59.34,"a":52.169277,"v":1723225,"ch":1.92},{"t":"2023-08-10","o":58.97,"h":59.47,"l":58.17,"c":58.22,"a":51.184619,"v":1819460,"ch":-0.83},{"t":"2023-08-09","o":57.49,"h":59.16,"l":57.28,"c":58.71,"a":51.615407,"v":2276138,"ch":2.25},{"t":"2023-08-08","o":55.94,"h":57.49,"l":55.7,"c":57.42,"a":50.481292,"v":1967536,"ch":1.84},{"t":"2023-08-07","o":55.12,"h":56.55,"l":54.97,"c":56.38,"a":49.566967,"v":2830297,"ch":2.62},{"t":"2023-08-04","o":53.54,"h":55.665,"l":53.23,"c":54.94,"a":48.300979,"v":2875839,"ch":3.58},{"t":"2023-08-03","o":52.06,"h":53.31,"l":50.79,"c":53.04,"a":46.630577,"v":4298546,"ch":2.75},{"t":"2023-08-02","o":52.26,"h":52.64,"l":51.39,"c":51.62,"a":45.382172,"v":2722200,"ch":-1.36},{"t":"2023-08-01","o":51.89,"h":52.635,"l":51.75,"c":52.33,"a":46.006374,"v":1689081,"ch":0.46},{"t":"2023-07-31","o":51.92,"h":52.6,"l":51.84,"c":52.09,"a":45.795376,"v":1693910,"ch":0.95},{"t":"2023-07-28","o":51.11,"h":51.63,"l":50.71,"c":51.6,"a":45.364589,"v":2017178,"ch":1.8},{"t":"2023-07-27","o":51.14,"h":51.415,"l":50.34,"c":50.69,"a":44.564554,"v":1613042,"ch":-0.41},{"t":"2023-07-26","o":49.6,"h":51.235,"l":49.6,"c":50.9,"a":44.749177,"v":1953702,"ch":2},{"t":"2023-07-25","o":50.06,"h":50.61,"l":49.46,"c":49.9,"a":43.870019,"v":1911664,"ch":-0.76},{"t":"2023-07-24","o":49.46,"h":51.16,"l":49.25,"c":50.28,"a":44.204099,"v":2731529,"ch":2.7},{"t":"2023-07-21","o":48.6,"h":49.217,"l":48.3,"c":48.96,"a":43.04361,"v":1679942,"ch":1.28},{"t":"2023-07-20","o":47.95,"h":48.485,"l":47.73,"c":48.34,"a":42.498531,"v":1715762,"ch":1.98},{"t":"2023-07-19","o":46.79,"h":47.5,"l":46.55,"c":47.4,"a":41.672122,"v":1142787,"ch":1.76},{"t":"2023-07-18","o":46.46,"h":47.54,"l":46.28,"c":46.58,"a":40.951212,"v":1396086,"ch":1.13},{"t":"2023-07-17","o":46.17,"h":46.42,"l":45.63,"c":46.06,"a":40.494049,"v":1394587,"ch":-0.32},{"t":"2023-07-14","o":46.75,"h":46.77,"l":45.72,"c":46.21,"a":40.625923,"v":1771314,"ch":-1.72},{"t":"2023-07-13","o":46.74,"h":47.14,"l":46.25,"c":47.02,"a":41.338042,"v":1375389,"ch":1.25},{"t":"2023-07-12","o":47.35,"h":47.635,"l":46.13,"c":46.44,"a":40.82813,"v":1703676,"ch":-0.73},{"t":"2023-07-11","o":45.5,"h":46.92,"l":45.45,"c":46.78,"a":41.127044,"v":2110507,"ch":3.34},{"t":"2023-07-10","o":45.59,"h":46.03,"l":45.21,"c":45.27,"a":39.799514,"v":1317886,"ch":-1.07},{"t":"2023-07-07","o":44.65,"h":46.45,"l":44.65,"c":45.76,"a":40.230302,"v":2168272,"ch":2.44},{"t":"2023-07-06","o":44.2,"h":44.775,"l":43.29,"c":44.67,"a":39.272019,"v":1654804,"ch":-0.16},{"t":"2023-07-05","o":45.01,"h":45.2,"l":44.45,"c":44.74,"a":39.33356,"v":1463909,"ch":0.09},{"t":"2023-07-03","o":44.98,"h":45.38,"l":44.575,"c":44.7,"a":39.298394,"v":696666,"ch":0.2},{"t":"2023-06-30","o":44.77,"h":44.81,"l":44.09,"c":44.61,"a":39.219269,"v":1840429,"ch":0.31},{"t":"2023-06-29","o":44.04,"h":44.63,"l":43.79,"c":44.47,"a":39.096187,"v":1516041,"ch":1.3},{"t":"2023-06-28","o":43.6,"h":44,"l":43.16,"c":43.9,"a":38.595067,"v":1892570,"ch":0.64},{"t":"2023-06-27","o":42.92,"h":43.76,"l":42.34,"c":43.62,"a":38.348902,"v":2406582,"ch":1.89},{"t":"2023-06-26","o":42.58,"h":43.175,"l":42.08,"c":42.81,"a":37.636784,"v":2666681,"ch":0.73},{"t":"2023-06-23","o":42.08,"h":43.23,"l":42,"c":42.5,"a":37.364244,"v":3003602,"ch":-0.12},{"t":"2023-06-22","o":43.94,"h":44.165,"l":42.49,"c":42.55,"a":37.408202,"v":2336370,"ch":-4.47},{"t":"2023-06-21","o":43.6,"h":44.89,"l":43.415,"c":44.54,"a":39.157728,"v":1567431,"ch":0.11},{"t":"2023-06-20","o":45.88,"h":45.88,"l":44.36,"c":44.49,"a":39.11377,"v":1875727,"ch":-3.28},{"t":"2023-06-16","o":45.85,"h":46.24,"l":45.52,"c":46,"a":40.4413,"v":3655601,"ch":0.63},{"t":"2023-06-15","o":44.6,"h":45.79,"l":44.53,"c":45.71,"a":40.186344,"v":2781977,"ch":2.49},{"t":"2023-06-14","o":45.86,"h":46.05,"l":43.98,"c":44.6,"a":39.210478,"v":1594790,"ch":-1.76},{"t":"2023-06-13","o":46.19,"h":46.78,"l":45.39,"c":45.4,"a":39.913805,"v":1450970,"ch":-0.77},{"t":"2023-06-12","o":44.79,"h":45.9,"l":44.79,"c":45.75,"a":40.22151,"v":1459819,"ch":-0.15},{"t":"2023-06-09","o":46.04,"h":46.04,"l":45.07,"c":45.82,"a":40.283051,"v":1618173,"ch":-0.02},{"t":"2023-06-08","o":46.04,"h":46.21,"l":44.89,"c":45.83,"a":40.291843,"v":2709145,"ch":-0.46},{"t":"2023-06-07","o":44.25,"h":46.095,"l":43.93,"c":46.04,"a":40.476466,"v":2200595,"ch":4.8},{"t":"2023-06-06","o":42.72,"h":44.12,"l":42.53,"c":43.93,"a":38.621441,"v":2848750,"ch":1.95},{"t":"2023-06-05","o":43.61,"h":43.752,"l":42.09,"c":43.09,"a":37.882948,"v":2523571,"ch":-0.39},{"t":"2023-06-02","o":42.32,"h":43.53,"l":42.01,"c":43.26,"a":38.032405,"v":2272643,"ch":4.7},{"t":"2023-06-01","o":41.76,"h":42.33,"l":41.09,"c":41.32,"a":36.326837,"v":2232107,"ch":-0.29},{"t":"2023-05-31","o":41.58,"h":41.92,"l":41.11,"c":41.44,"a":36.432336,"v":4757081,"ch":-2.24},{"t":"2023-05-30","o":42.15,"h":42.79,"l":41.73,"c":42.39,"a":37.267537,"v":1640671,"ch":-1.28},{"t":"2023-05-26","o":43.18,"h":43.3,"l":42.36,"c":42.94,"a":37.751074,"v":2499391,"ch":0.23},{"t":"2023-05-25","o":42.8,"h":43.11,"l":42,"c":42.84,"a":37.663158,"v":2087619,"ch":-1.54},{"t":"2023-05-24","o":43.32,"h":43.88,"l":42.61,"c":43.51,"a":38.252195,"v":2353196,"ch":0.88},{"t":"2023-05-23","o":42.86,"h":44,"l":42.26,"c":43.13,"a":37.918114,"v":4202845,"ch":1.96},{"t":"2023-05-22","o":41.67,"h":42.65,"l":41.35,"c":42.3,"a":37.188413,"v":2808080,"ch":2.3},{"t":"2023-05-19","o":42.17,"h":42.29,"l":41.22,"c":41.35,"a":36.353212,"v":2076711,"ch":-1.03},{"t":"2023-05-18","o":40.32,"h":41.83,"l":40.12,"c":41.78,"a":36.73125,"v":2492497,"ch":3.06},{"t":"2023-05-17","o":39.46,"h":40.88,"l":39.17,"c":40.54,"a":35.641093,"v":2483135,"ch":4.11},{"t":"2023-05-16","o":40.2,"h":40.382,"l":39.08,"c":39.39,"a":34.23444,"v":2184997,"ch":-2.14},{"t":"2023-05-15","o":40.15,"h":40.9,"l":39.815,"c":40.25,"a":34.981878,"v":3218912,"ch":0.5},{"t":"2023-05-12","o":40.7,"h":40.77,"l":39.72,"c":40.05,"a":34.808055,"v":1572413,"ch":-0.15},{"t":"2023-05-11","o":39.75,"h":40.44,"l":39.71,"c":40.11,"a":34.860202,"v":2194273,"ch":-0.96},{"t":"2023-05-10","o":39.52,"h":40.825,"l":39,"c":40.5,"a":35.199157,"v":3202631,"ch":2.87},{"t":"2023-05-09","o":38.66,"h":39.98,"l":38.485,"c":39.37,"a":34.217057,"v":2947785,"ch":0.87},{"t":"2023-05-08","o":39.24,"h":39.78,"l":38.86,"c":39.03,"a":33.921558,"v":2424943,"ch":1.69},{"t":"2023-05-05","o":39.17,"h":39.385,"l":37.115,"c":38.38,"a":33.356633,"v":3809994,"ch":0.31},{"t":"2023-05-04","o":40.27,"h":40.8,"l":37.81,"c":38.26,"a":33.25234,"v":6059555,"ch":-8.71},{"t":"2023-05-03","o":41.72,"h":42.535,"l":40.415,"c":41.91,"a":36.424609,"v":6530732,"ch":0.67},{"t":"2023-05-02","o":43.5,"h":43.57,"l":41.03,"c":41.63,"a":36.181257,"v":2854124,"ch":-5.08},{"t":"2023-05-01","o":43.99,"h":44.45,"l":43.41,"c":43.86,"a":38.119384,"v":2503429,"ch":-0.57},{"t":"2023-04-28","o":42.88,"h":44.275,"l":42.46,"c":44.11,"a":38.336662,"v":3104285,"ch":2.61},{"t":"2023-04-27","o":43.68,"h":44.07,"l":42.72,"c":42.99,"a":37.363253,"v":2424730,"ch":-1.4},{"t":"2023-04-26","o":43.89,"h":44.32,"l":43.18,"c":43.6,"a":37.893414,"v":2078291.9999999998,"ch":-0.46},{"t":"2023-04-25","o":44.62,"h":44.84,"l":43.49,"c":43.8,"a":38.067237,"v":1722819,"ch":-2.97},{"t":"2023-04-24","o":44.23,"h":45.545,"l":44.08,"c":45.14,"a":39.231851,"v":1940560,"ch":1.83},{"t":"2023-04-21","o":45.53,"h":45.53,"l":44.09,"c":44.33,"a":38.527868,"v":1387778,"ch":-1.69},{"t":"2023-04-20","o":44.6,"h":45.31,"l":44.5,"c":45.09,"a":39.188395,"v":2106242,"ch":-0.35},{"t":"2023-04-19","o":45.01,"h":45.3,"l":44.34,"c":45.25,"a":39.327453,"v":2080490.9999999998,"ch":-0.55},{"t":"2023-04-18","o":45.11,"h":45.68,"l":44.7,"c":45.5,"a":39.544732,"v":1575535,"ch":-0.09},{"t":"2023-04-17","o":46.16,"h":46.37,"l":45.13,"c":45.54,"a":39.579497,"v":1605908,"ch":-1.94},{"t":"2023-04-14","o":46.57,"h":46.96,"l":45.72,"c":46.44,"a":40.3617,"v":1516998,"ch":0.15},{"t":"2023-04-13","o":45.92,"h":46.65,"l":44.68,"c":46.37,"a":40.300862,"v":1943659,"ch":0.06},{"t":"2023-04-12","o":48.16,"h":48.16,"l":46.25,"c":46.34,"a":40.274789,"v":2835908,"ch":-3.38},{"t":"2023-04-11","o":47,"h":48.08,"l":46.825,"c":47.96,"a":41.682755,"v":1618560,"ch":2.52},{"t":"2023-04-10","o":46,"h":47.43,"l":46,"c":46.78,"a":40.657199,"v":1331024,"ch":1.15},{"t":"2023-04-06","o":46.93,"h":47.117,"l":46.105,"c":46.25,"a":40.196568,"v":2136246,"ch":-0.81},{"t":"2023-04-05","o":44.74,"h":46.863,"l":44.55,"c":46.63,"a":40.526832,"v":3348797,"ch":4.13},{"t":"2023-04-04","o":48.44,"h":48.57,"l":44.65,"c":44.78,"a":38.918969,"v":4293829,"ch":-8.03},{"t":"2023-04-03","o":50.33,"h":50.33,"l":47.94,"c":48.69,"a":42.317209,"v":5847034,"ch":0.64},{"t":"2023-03-31","o":48.65,"h":48.885,"l":47.58,"c":48.38,"a":42.047783,"v":4163576,"ch":-1.89},{"t":"2023-03-30","o":49.7,"h":49.7,"l":48.75,"c":49.31,"a":42.85606,"v":1619228,"ch":0.35},{"t":"2023-03-29","o":50.37,"h":50.78,"l":48.51,"c":49.14,"a":42.708311,"v":2219510,"ch":-1.29},{"t":"2023-03-28","o":48.95,"h":49.995,"l":48.63,"c":49.78,"a":43.264544,"v":1955320,"ch":1.8},{"t":"2023-03-27","o":48.08,"h":49.42,"l":47.34,"c":48.9,"a":42.499723,"v":2075917,"ch":2.73},{"t":"2023-03-24","o":46.97,"h":48,"l":46.47,"c":47.6,"a":41.369874,"v":2644854,"ch":-1.29},{"t":"2023-03-23","o":49.47,"h":50.21,"l":47.685,"c":48.22,"a":41.908725,"v":2393259,"ch":-1.87},{"t":"2023-03-22","o":49,"h":50.74,"l":49,"c":49.14,"a":42.708311,"v":2542874,"ch":-0.1},{"t":"2023-03-21","o":50.34,"h":50.47,"l":48.75,"c":49.19,"a":42.751766,"v":3528236,"ch":0.1},{"t":"2023-03-20","o":47.61,"h":49.55,"l":47.5,"c":49.14,"a":42.708311,"v":3539096,"ch":4.13},{"t":"2023-03-17","o":47.38,"h":47.835,"l":46.62,"c":47.19,"a":41.013536,"v":7624726,"ch":-0.4},{"t":"2023-03-16","o":45.05,"h":47.475,"l":44.06,"c":47.38,"a":41.178668,"v":3794441,"ch":5.01},{"t":"2023-03-15","o":45.44,"h":46.05,"l":44.22,"c":45.12,"a":39.214468,"v":3027429,"ch":-4.12},{"t":"2023-03-14","o":47.26,"h":48.575,"l":46.27,"c":47.06,"a":40.900551,"v":2078192,"ch":0.84},{"t":"2023-03-13","o":47.72,"h":48.325,"l":46.385,"c":46.67,"a":40.561597,"v":2634034,"ch":-5.28},{"t":"2023-03-10","o":50.29,"h":51.02,"l":48.98,"c":49.27,"a":42.821296,"v":2411007,"ch":-1.14},{"t":"2023-03-09","o":50.54,"h":52.035,"l":49.58,"c":49.84,"a":43.316691,"v":2357299,"ch":-0.89},{"t":"2023-03-08","o":51.75,"h":52.065,"l":49.51,"c":50.29,"a":43.707793,"v":2621565,"ch":-3.12},{"t":"2023-03-07","o":52.14,"h":52.48,"l":51.085,"c":51.91,"a":45.115759,"v":1728934,"ch":-0.36},{"t":"2023-03-06","o":52.97,"h":53.23,"l":51.66,"c":52.1,"a":45.280891,"v":2008603,"ch":-1.9},{"t":"2023-03-03","o":52.54,"h":53.99,"l":51.2,"c":53.56,"a":46.158697,"v":2110656,"ch":2.84},{"t":"2023-03-02","o":50.67,"h":52.14,"l":50.22,"c":52.08,"a":44.883214,"v":2522919,"ch":1.11},{"t":"2023-03-01","o":49.65,"h":51.63,"l":49.46,"c":51.51,"a":44.391981,"v":4467609,"ch":3.6},{"t":"2023-02-28","o":51.51,"h":51.7,"l":49.6,"c":49.72,"a":42.849336,"v":3235263,"ch":-2.61},{"t":"2023-02-27","o":50.4,"h":51.58,"l":49.53,"c":51.05,"a":43.995547,"v":3391491,"ch":1.39},{"t":"2023-02-24","o":50.8,"h":50.82,"l":47.5,"c":50.35,"a":43.392278,"v":5282993,"ch":-5.61},{"t":"2023-02-23","o":53.32,"h":54.11,"l":52.825,"c":53.34,"a":45.969098,"v":1678394,"ch":1.21},{"t":"2023-02-22","o":52.44,"h":53.65,"l":52.04,"c":52.7,"a":45.417538,"v":1589455,"ch":-0.13},{"t":"2023-02-21","o":52.23,"h":53.22,"l":52.17,"c":52.77,"a":45.477865,"v":2292598,"ch":0.9},{"t":"2023-02-17","o":52.96,"h":53.17,"l":51.474,"c":52.3,"a":45.072813,"v":1722947,"ch":-2.81},{"t":"2023-02-16","o":54.61,"h":55.22,"l":53.61,"c":53.81,"a":46.37415,"v":1728849,"ch":-1.27},{"t":"2023-02-15","o":54.8,"h":54.99,"l":53.69,"c":54.5,"a":46.968801,"v":1409473,"ch":-1.55},{"t":"2023-02-14","o":54.66,"h":55.758,"l":54.45,"c":55.36,"a":47.70996,"v":1435853,"ch":0.56},{"t":"2023-02-13","o":55.25,"h":55.331,"l":54.47,"c":55.05,"a":47.442798,"v":1238772,"ch":-0.69},{"t":"2023-02-10","o":53.07,"h":55.51,"l":52.92,"c":55.43,"a":47.770287,"v":2074155.0000000002,"ch":5.92},{"t":"2023-02-09","o":53.08,"h":53.25,"l":52.13,"c":52.33,"a":45.098667,"v":1845868,"ch":-1.47},{"t":"2023-02-08","o":54.33,"h":54.6,"l":52.02,"c":53.11,"a":45.770881,"v":1746821,"ch":-2.76},{"t":"2023-02-07","o":52.76,"h":54.64,"l":52.62,"c":54.62,"a":47.072219,"v":1778023,"ch":4.24},{"t":"2023-02-06","o":53.06,"h":53.73,"l":51.07,"c":52.4,"a":45.158994,"v":2285392,"ch":-1.41},{"t":"2023-02-03","o":53.97,"h":54.9,"l":53,"c":53.15,"a":45.805354,"v":1595226,"ch":-1.67},{"t":"2023-02-02","o":54.53,"h":54.81,"l":52.98,"c":54.05,"a":46.580985,"v":1899261,"ch":-1.1},{"t":"2023-02-01","o":56.69,"h":57.209,"l":53.82,"c":54.65,"a":47.098073,"v":2336655,"ch":-3.95},{"t":"2023-01-31","o":56.21,"h":57.23,"l":55.84,"c":56.9,"a":49.037152,"v":2041380.0000000002,"ch":1.75},{"t":"2023-01-30","o":56.67,"h":57.29,"l":55.72,"c":55.92,"a":48.192576,"v":1878549,"ch":-1.83},{"t":"2023-01-27","o":59.25,"h":59.316,"l":56.625,"c":56.96,"a":49.088861,"v":1828889,"ch":-3.75},{"t":"2023-01-26","o":57.96,"h":59.4,"l":57.47,"c":59.18,"a":51.002086,"v":1845695,"ch":2.94},{"t":"2023-01-25","o":58.11,"h":58.48,"l":56.85,"c":57.49,"a":49.545622,"v":1355862,"ch":-1.56},{"t":"2023-01-24","o":57.9,"h":58.48,"l":56.611,"c":58.4,"a":50.329871,"v":1583101,"ch":0.99},{"t":"2023-01-23","o":57.55,"h":58.85,"l":57.22,"c":57.83,"a":49.838638,"v":1872696,"ch":1.58},{"t":"2023-01-20","o":54.99,"h":56.97,"l":54.86,"c":56.93,"a":49.063007,"v":2552416,"ch":3.68},{"t":"2023-01-19","o":53.33,"h":55.18,"l":53.03,"c":54.91,"a":47.322145,"v":1970442,"ch":2.92},{"t":"2023-01-18","o":52.69,"h":54.66,"l":52.23,"c":53.35,"a":45.977716,"v":2946856,"ch":1.81},{"t":"2023-01-17","o":52.41,"h":53.18,"l":51.83,"c":52.4,"a":45.158994,"v":1914921,"ch":0.75},{"t":"2023-01-13","o":52.16,"h":52.53,"l":51.37,"c":52.01,"a":44.822887,"v":1545672,"ch":-0.21},{"t":"2023-01-12","o":51.91,"h":52.82,"l":51.6,"c":52.12,"a":44.917687,"v":1693988,"ch":1.05},{"t":"2023-01-11","o":51.97,"h":52.3,"l":51.23,"c":51.58,"a":44.452308,"v":1589395,"ch":-0.23},{"t":"2023-01-10","o":51.24,"h":51.92,"l":49.94,"c":51.7,"a":44.555725,"v":2541695,"ch":3.07},{"t":"2023-01-09","o":52.03,"h":52.43,"l":49.62,"c":50.16,"a":43.228533,"v":2284611,"ch":-1.45},{"t":"2023-01-06","o":51.17,"h":53.5,"l":50.77,"c":50.9,"a":43.866275,"v":1801092,"ch":0.63},{"t":"2023-01-05","o":49.86,"h":51.435,"l":49.04,"c":50.58,"a":43.590495,"v":2971038,"ch":0.76},{"t":"2023-01-04","o":48.66,"h":50.29,"l":48.44,"c":50.2,"a":43.263006,"v":2296418,"ch":1.11},{"t":"2023-01-03","o":51.41,"h":52.13,"l":49.22,"c":49.65,"a":42.789009,"v":1922866,"ch":-4.32},{"t":"2022-12-30","o":51.15,"h":52.19,"l":51.1,"c":51.89,"a":44.71947,"v":1388164,"ch":0.76},{"t":"2022-12-29","o":48.95,"h":51.805,"l":48.92,"c":51.5,"a":44.383363,"v":2508839,"ch":5.25},{"t":"2022-12-28","o":50.51,"h":50.805,"l":48.83,"c":48.93,"a":42.168504,"v":1990469,"ch":-3.93},{"t":"2022-12-27","o":50.8,"h":51.2,"l":50.44,"c":50.93,"a":43.892129,"v":1916918,"ch":0.1},{"t":"2022-12-23","o":49.66,"h":50.96,"l":49.2,"c":50.88,"a":43.849039,"v":1198945,"ch":3.63},{"t":"2022-12-22","o":50.14,"h":50.35,"l":48.44,"c":49.1,"a":42.315012,"v":1473663,"ch":-2.48},{"t":"2022-12-21","o":51.04,"h":51.49,"l":49.49,"c":50.35,"a":43.392278,"v":1842800,"ch":0.18},{"t":"2022-12-20","o":50.12,"h":50.59,"l":49.95,"c":50.26,"a":43.314715,"v":2070490,"ch":1.07},{"t":"2022-12-19","o":51.07,"h":51.64,"l":49.27,"c":49.73,"a":42.857954,"v":1841775,"ch":-2.03},{"t":"2022-12-16","o":50.2,"h":50.89,"l":49.42,"c":50.76,"a":43.745621,"v":6157710,"ch":-0.72},{"t":"2022-12-15","o":50.49,"h":51.13,"l":50.03,"c":51.13,"a":44.064492,"v":2238013,"ch":0.99},{"t":"2022-12-14","o":51.4,"h":51.93,"l":50.43,"c":50.63,"a":43.633585,"v":1773531,"ch":-0.73},{"t":"2022-12-13","o":51.56,"h":51.869,"l":50.01,"c":51,"a":43.952456,"v":2441883,"ch":0.31},{"t":"2022-12-12","o":49,"h":51.13,"l":48.47,"c":50.84,"a":43.814566,"v":2819125,"ch":4.35},{"t":"2022-12-09","o":49.3,"h":50,"l":48.64,"c":48.72,"a":41.987523,"v":2031923,"ch":-2.05},{"t":"2022-12-08","o":51.9,"h":52.26,"l":49.54,"c":49.74,"a":42.866572,"v":2584385,"ch":-2.81},{"t":"2022-12-07","o":50.93,"h":51.89,"l":50.47,"c":51.18,"a":44.107583,"v":2000274.9999999998,"ch":-0.21},{"t":"2022-12-06","o":51.88,"h":53.23,"l":50.65,"c":51.29,"a":44.202382,"v":2695423,"ch":-2.29},{"t":"2022-12-05","o":57.07,"h":57.48,"l":52.47,"c":52.49,"a":45.236557,"v":3616818,"ch":-6.97},{"t":"2022-12-02","o":60.65,"h":61.18,"l":56.33,"c":56.42,"a":48.623482,"v":4431094,"ch":-7.26},{"t":"2022-12-01","o":63.04,"h":63.58,"l":60.74,"c":60.84,"a":52.432695,"v":2440820,"ch":-2.41},{"t":"2022-11-30","o":63.17,"h":63.79,"l":60.15,"c":62.34,"a":53.725414,"v":14901220,"ch":-0.42},{"t":"2022-11-29","o":63.67,"h":64.85,"l":62.55,"c":62.6,"a":53.949486,"v":2269259,"ch":-1.17},{"t":"2022-11-28","o":63.55,"h":64.82,"l":62.9,"c":63.34,"a":54.587227,"v":3145813,"ch":-2.24},{"t":"2022-11-25","o":64.66,"h":66.19,"l":64.615,"c":64.79,"a":55.836856,"v":977474,"ch":0.29},{"t":"2022-11-23","o":64.58,"h":65.595,"l":64.31,"c":64.6,"a":55.673111,"v":1708199,"ch":-1.54},{"t":"2022-11-22","o":64.3,"h":65.75,"l":64.14,"c":65.61,"a":56.543542,"v":1665087,"ch":3.62},{"t":"2022-11-21","o":63.86,"h":63.895,"l":61.11,"c":63.32,"a":54.569991,"v":1541134,"ch":-0.63},{"t":"2022-11-18","o":63.52,"h":63.95,"l":62.11,"c":63.72,"a":54.914716,"v":1120072,"ch":-1.64},{"t":"2022-11-17","o":63.61,"h":65.21,"l":63.07,"c":65.18,"a":55.828238,"v":1386992,"ch":1.04},{"t":"2022-11-16","o":65.01,"h":65.64,"l":64.228,"c":64.51,"a":55.254366,"v":1562915,"ch":-1.57},{"t":"2022-11-15","o":63.35,"h":65.99,"l":63.2,"c":65.54,"a":56.136586,"v":2218119,"ch":4.33},{"t":"2022-11-14","o":62.3,"h":63.83,"l":61.877,"c":62.82,"a":53.806841,"v":2236535,"ch":1.24},{"t":"2022-11-11","o":63.38,"h":64.21,"l":61.73,"c":62.05,"a":53.147317,"v":1827035,"ch":0.34},{"t":"2022-11-10","o":61.57,"h":61.99,"l":60.38,"c":61.84,"a":52.967447,"v":2094939.9999999998,"ch":2.11},{"t":"2022-11-09","o":62.29,"h":63.93,"l":60.53,"c":60.56,"a":51.871096,"v":1748700,"ch":-3.32},{"t":"2022-11-08","o":64.1,"h":64.1,"l":62.16,"c":62.64,"a":53.652666,"v":1579110,"ch":-1.31},{"t":"2022-11-07","o":63.26,"h":64.3,"l":62.74,"c":63.47,"a":54.363581,"v":3147664,"ch":0.6},{"t":"2022-11-04","o":64.31,"h":64.74,"l":62.595,"c":63.09,"a":54.038102,"v":1820225,"ch":-0.14},{"t":"2022-11-03","o":60.42,"h":63.5,"l":59.77,"c":63.18,"a":54.115189,"v":1552094,"ch":3.66},{"t":"2022-11-02","o":61.83,"h":62.81,"l":60.4,"c":60.95,"a":52.205141,"v":1489689,"ch":-1.76},{"t":"2022-11-01","o":62.09,"h":62.51,"l":60.66,"c":62.04,"a":53.138752,"v":2036914,"ch":1.42},{"t":"2022-10-31","o":60.72,"h":62.03,"l":60.24,"c":61.17,"a":52.393576,"v":1841889,"ch":-0.54},{"t":"2022-10-28","o":62,"h":62.57,"l":60.23,"c":61.5,"a":52.676229,"v":1289865,"ch":0.1},{"t":"2022-10-27","o":61.17,"h":62.77,"l":61.12,"c":61.44,"a":52.624838,"v":1410676,"ch":2.35},{"t":"2022-10-26","o":59.9,"h":60.85,"l":59.47,"c":60.03,"a":51.417139,"v":1283089,"ch":0.32},{"t":"2022-10-25","o":58.6,"h":59.968,"l":57.47,"c":59.84,"a":51.254399,"v":1747937,"ch":1.53},{"t":"2022-10-24","o":59.25,"h":60.08,"l":58.6,"c":58.94,"a":50.483528,"v":1313120,"ch":-0.56},{"t":"2022-10-21","o":59.61,"h":59.98,"l":58.4,"c":59.27,"a":50.76618,"v":1270873,"ch":0.05},{"t":"2022-10-20","o":60.27,"h":61.11,"l":58.845,"c":59.24,"a":50.740485,"v":1611164,"ch":-0.84},{"t":"2022-10-19","o":58.3,"h":60.12,"l":57.725,"c":59.74,"a":51.168747,"v":2149188,"ch":2.91},{"t":"2022-10-18","o":56.95,"h":58.07,"l":56.211,"c":58.05,"a":49.721221,"v":1887375,"ch":2.94},{"t":"2022-10-17","o":57.25,"h":58.1,"l":55.92,"c":56.39,"a":48.299391,"v":1703935,"ch":0.3},{"t":"2022-10-14","o":57.72,"h":58.78,"l":56.095,"c":56.22,"a":48.153782,"v":1733327,"ch":-3.04},{"t":"2022-10-13","o":55.26,"h":58.64,"l":54.925,"c":57.98,"a":49.661264,"v":1928151,"ch":4.36},{"t":"2022-10-12","o":54,"h":55.96,"l":53.11,"c":55.56,"a":47.588476,"v":1576757,"ch":2.13},{"t":"2022-10-11","o":53.93,"h":55.11,"l":53.35,"c":54.4,"a":46.594908,"v":1648289,"ch":-0.98},{"t":"2022-10-10","o":55.8,"h":56.34,"l":54.48,"c":54.94,"a":47.057431,"v":1658946,"ch":-1.08},{"t":"2022-10-07","o":57.31,"h":57.61,"l":54.895,"c":55.54,"a":47.571346,"v":1889362,"ch":-3.14},{"t":"2022-10-06","o":57.14,"h":57.611,"l":55.47,"c":57.34,"a":49.113089,"v":2587593,"ch":-0.66},{"t":"2022-10-05","o":58.25,"h":58.25,"l":55.9,"c":57.72,"a":49.438568,"v":2266196,"ch":-0.89},{"t":"2022-10-04","o":56.78,"h":58.635,"l":56.76,"c":58.24,"a":49.883961,"v":3405890,"ch":4.65},{"t":"2022-10-03","o":55.84,"h":56.34,"l":54.05,"c":55.65,"a":47.665563,"v":2622445,"ch":3.36},{"t":"2022-09-30","o":52.92,"h":55.09,"l":52.59,"c":53.84,"a":46.115255,"v":2035225,"ch":0.56},{"t":"2022-09-29","o":53.75,"h":53.825,"l":52.3,"c":53.54,"a":45.858298,"v":1477946,"ch":-1.31},{"t":"2022-09-28","o":51.03,"h":54.455,"l":51.01,"c":54.25,"a":46.46643,"v":2020452.9999999998,"ch":7.19},{"t":"2022-09-27","o":48.67,"h":51.35,"l":48.635,"c":50.61,"a":43.348682,"v":1622273,"ch":6.08},{"t":"2022-09-26","o":48.58,"h":49.41,"l":47.42,"c":47.71,"a":40.864762,"v":1989522,"ch":-3.03},{"t":"2022-09-23","o":50.38,"h":50.61,"l":48.4,"c":49.2,"a":42.140983,"v":2381782,"ch":-5.86},{"t":"2022-09-22","o":51.21,"h":53.03,"l":51.21,"c":52.26,"a":44.761947,"v":2101277,"ch":3.46},{"t":"2022-09-21","o":52.07,"h":52.48,"l":50.5,"c":50.51,"a":43.26303,"v":1847743,"ch":-3.01},{"t":"2022-09-20","o":50.04,"h":52.465,"l":50.04,"c":52.08,"a":44.607773,"v":1703414,"ch":3.17},{"t":"2022-09-19","o":48.02,"h":50.7,"l":47.78,"c":50.48,"a":43.237334,"v":1905211,"ch":2},{"t":"2022-09-16","o":50.69,"h":50.69,"l":47.98,"c":49.49,"a":42.389375,"v":5185866,"ch":-2.69},{"t":"2022-09-15","o":51.02,"h":51.145,"l":49.12,"c":50.86,"a":43.562813,"v":1790914,"ch":-2.19},{"t":"2022-09-14","o":52.62,"h":53.72,"l":51.58,"c":52,"a":44.539251,"v":1850113,"ch":0.35},{"t":"2022-09-13","o":52.57,"h":53.49,"l":51.66,"c":51.82,"a":44.385076,"v":1584933,"ch":-2.72},{"t":"2022-09-12","o":53.96,"h":54.028,"l":52.58,"c":53.27,"a":45.627036,"v":1488889,"ch":0.26},{"t":"2022-09-09","o":53.61,"h":53.675,"l":52.6,"c":53.13,"a":45.507123,"v":1299075,"ch":1.22},{"t":"2022-09-08","o":53.04,"h":53.52,"l":52.05,"c":52.49,"a":44.958947,"v":1346847,"ch":-0.59},{"t":"2022-09-07","o":51.99,"h":53.37,"l":51.071,"c":52.8,"a":45.22447,"v":1838934,"ch":-0.43},{"t":"2022-09-06","o":54.19,"h":54.59,"l":52.85,"c":53.03,"a":45.42147,"v":2082780,"ch":-0.86},{"t":"2022-09-02","o":52.48,"h":54.15,"l":52.01,"c":53.49,"a":45.815471,"v":1748064,"ch":4.68},{"t":"2022-09-01","o":52.01,"h":52.08,"l":50.25,"c":51.1,"a":43.768379,"v":1915452,"ch":-2.91},{"t":"2022-08-31","o":52.84,"h":54.12,"l":52.21,"c":52.63,"a":45.078861,"v":2836253,"ch":-1.63},{"t":"2022-08-30","o":54.18,"h":54.18,"l":52.44,"c":53.5,"a":45.824037,"v":1626776,"ch":-2.99},{"t":"2022-08-29","o":54.51,"h":56.298,"l":54.36,"c":55.15,"a":47.237301,"v":1319222,"ch":1.49},{"t":"2022-08-26","o":55.25,"h":56,"l":54.075,"c":54.34,"a":46.543517,"v":1155748,"ch":-1.54},{"t":"2022-08-25","o":53.79,"h":55.19,"l":53.64,"c":55.19,"a":47.271562,"v":1299970,"ch":3.06},{"t":"2022-08-24","o":53.71,"h":54.557,"l":52.72,"c":53.55,"a":45.866863,"v":1704818,"ch":0.39},{"t":"2022-08-23","o":53.1,"h":54.25,"l":52.82,"c":53.34,"a":45.686993,"v":1608422,"ch":1.56},{"t":"2022-08-22","o":52.04,"h":52.98,"l":51.265,"c":52.52,"a":44.984643,"v":1119627,"ch":-0.25},{"t":"2022-08-19","o":52.66,"h":53.15,"l":52.296,"c":52.65,"a":45.095991,"v":945338,"ch":-0.45},{"t":"2022-08-18","o":53.05,"h":54.2,"l":52.715,"c":52.89,"a":45.301557,"v":2072773.0000000002,"ch":1.63},{"t":"2022-08-17","o":50.11,"h":52.74,"l":50.11,"c":52.04,"a":44.573512,"v":1404558,"ch":3.36},{"t":"2022-08-16","o":51.4,"h":51.69,"l":50.16,"c":50.75,"a":43.125986,"v":1139629,"ch":-0.12},{"t":"2022-08-15","o":49.8,"h":50.91,"l":48.54,"c":50.81,"a":43.176972,"v":1402435,"ch":-1.59},{"t":"2022-08-12","o":50.69,"h":51.71,"l":50.44,"c":51.63,"a":43.873786,"v":1217396,"ch":1.95},{"t":"2022-08-11","o":50.49,"h":50.91,"l":49.395,"c":50.64,"a":43.032511,"v":1419392,"ch":1.65},{"t":"2022-08-10","o":49.31,"h":50.555,"l":48.51,"c":49.82,"a":42.335697,"v":1936498,"ch":1.08},{"t":"2022-08-09","o":47.66,"h":49.34,"l":47.66,"c":49.29,"a":41.885317,"v":1479486,"ch":4.54},{"t":"2022-08-08","o":46.9,"h":47.65,"l":45.97,"c":47.15,"a":40.066803,"v":1728812,"ch":1.84},{"t":"2022-08-05","o":44.78,"h":46.77,"l":44.34,"c":46.3,"a":39.344496,"v":1619739,"ch":2.05},{"t":"2022-08-04","o":47.03,"h":47.31,"l":45.31,"c":45.37,"a":38.554207,"v":1858518,"ch":-4.18},{"t":"2022-08-03","o":49.12,"h":49.648,"l":47.15,"c":47.35,"a":40.236757,"v":1328242,"ch":-2.79},{"t":"2022-08-02","o":47.64,"h":49.17,"l":47.43,"c":48.71,"a":41.392449,"v":1903241,"ch":2.74},{"t":"2022-08-01","o":46.77,"h":47.79,"l":45.87,"c":47.41,"a":40.287744,"v":1377139,"ch":-0.86},{"t":"2022-07-29","o":47.45,"h":48.435,"l":47.04,"c":47.82,"a":40.636151,"v":1817963,"ch":2.33},{"t":"2022-07-28","o":48.28,"h":48.8,"l":46.06,"c":46.73,"a":39.709898,"v":1554016,"ch":-1.62},{"t":"2022-07-27","o":45.67,"h":47.72,"l":45.67,"c":47.5,"a":40.364223,"v":1556277,"ch":4.05},{"t":"2022-07-26","o":45.9,"h":46.15,"l":44.99,"c":45.65,"a":38.792143,"v":1101585,"ch":0.73},{"t":"2022-07-25","o":44.21,"h":45.35,"l":43.88,"c":45.32,"a":38.511718,"v":1466159,"ch":4.33},{"t":"2022-07-22","o":44.11,"h":44.71,"l":43.22,"c":43.44,"a":36.914144,"v":1590513,"ch":-0.91},{"t":"2022-07-21","o":44.22,"h":44.38,"l":42.27,"c":43.84,"a":37.254054,"v":1465900,"ch":-4.4},{"t":"2022-07-20","o":45.48,"h":46.08,"l":44.72,"c":45.86,"a":38.970595,"v":1549607,"ch":-0.52},{"t":"2022-07-19","o":44.74,"h":46.26,"l":44.74,"c":46.1,"a":39.174541,"v":1236056,"ch":2.58},{"t":"2022-07-18","o":45.03,"h":45.73,"l":44.67,"c":44.94,"a":38.188804,"v":1826474,"ch":1.77},{"t":"2022-07-15","o":43.61,"h":44.2,"l":42.94,"c":44.16,"a":37.525981,"v":1747175,"ch":3.71},{"t":"2022-07-14","o":42.12,"h":42.93,"l":41.26,"c":42.58,"a":36.18334,"v":1708246,"ch":-2.27},{"t":"2022-07-13","o":44.38,"h":45.36,"l":43.35,"c":43.57,"a":37.024615,"v":2337428,"ch":-3.71},{"t":"2022-07-12","o":44.8,"h":45.55,"l":44.33,"c":45.25,"a":38.452234,"v":1687753,"ch":-0.92},{"t":"2022-07-11","o":45.06,"h":46.38,"l":44.9,"c":45.67,"a":38.809138,"v":1476134,"ch":0.04},{"t":"2022-07-08","o":46.54,"h":46.54,"l":45.14,"c":45.65,"a":38.792143,"v":1820817,"ch":-0.15},{"t":"2022-07-07","o":45.14,"h":46.16,"l":45.05,"c":45.72,"a":38.851627,"v":2205931,"ch":4.19},{"t":"2022-07-06","o":43.29,"h":43.88,"l":41.225,"c":43.88,"a":37.288045,"v":4349446,"ch":0.16},{"t":"2022-07-05","o":44.35,"h":44.5,"l":42.54,"c":43.81,"a":37.22856,"v":3124568,"ch":-4.03},{"t":"2022-07-01","o":45.64,"h":46.13,"l":44.17,"c":45.65,"a":38.792143,"v":1589089,"ch":1.09},{"t":"2022-06-30","o":44.62,"h":46.07,"l":44.22,"c":45.16,"a":38.375754,"v":2853552,"ch":-2.27},{"t":"2022-06-29","o":47.69,"h":48.38,"l":45.37,"c":46.21,"a":39.268016,"v":2331057,"ch":-2.74},{"t":"2022-06-28","o":47.37,"h":48.24,"l":46.46,"c":47.51,"a":40.372721,"v":2609703,"ch":2.5},{"t":"2022-06-27","o":44.29,"h":46.76,"l":43.69,"c":46.35,"a":39.386984,"v":2698475,"ch":6.58},{"t":"2022-06-24","o":43.34,"h":45.25,"l":42.91,"c":43.49,"a":36.956633,"v":3534082,"ch":1.95},{"t":"2022-06-23","o":45.31,"h":45.636,"l":42.2,"c":42.66,"a":36.251321,"v":3085490,"ch":-4.67},{"t":"2022-06-22","o":45.15,"h":46.03,"l":44.51,"c":44.75,"a":38.027347,"v":2659325,"ch":-5.13},{"t":"2022-06-21","o":46.52,"h":47.765,"l":46.06,"c":47.17,"a":40.083798,"v":2750457,"ch":4.82},{"t":"2022-06-17","o":47.82,"h":48.65,"l":44.29,"c":45,"a":38.23979,"v":6787545,"ch":-5.8},{"t":"2022-06-16","o":50.29,"h":50.8,"l":47.19,"c":47.77,"a":40.593662,"v":3684055,"ch":-7.37},{"t":"2022-06-15","o":52.35,"h":52.585,"l":50.4,"c":51.57,"a":43.8228,"v":2433852,"ch":-2.16},{"t":"2022-06-14","o":54.64,"h":55.51,"l":51.8,"c":52.71,"a":44.791541,"v":2708627,"ch":-0.73},{"t":"2022-06-13","o":55.05,"h":55.29,"l":52.86,"c":53.1,"a":45.122953,"v":2881574,"ch":-5.8},{"t":"2022-06-10","o":57.24,"h":57.64,"l":56.328,"c":56.37,"a":47.901711,"v":2555451,"ch":-1.9},{"t":"2022-06-09","o":57.13,"h":58.5,"l":57.113,"c":57.46,"a":48.827964,"v":1832356,"ch":0.19},{"t":"2022-06-08","o":57.4,"h":58.185,"l":56.897,"c":57.35,"a":48.734489,"v":2820499,"ch":-0.35},{"t":"2022-06-07","o":54.32,"h":57.59,"l":54.28,"c":57.55,"a":48.904443,"v":3551704,"ch":6.02},{"t":"2022-06-06","o":53,"h":54.54,"l":52.81,"c":54.28,"a":46.125685,"v":2903930,"ch":2.73},{"t":"2022-06-03","o":51.75,"h":53.05,"l":51.62,"c":52.84,"a":44.902012,"v":2461626,"ch":2.58},{"t":"2022-06-02","o":50.25,"h":51.75,"l":49.88,"c":51.51,"a":43.771813,"v":2515145,"ch":2.04},{"t":"2022-06-01","o":49.48,"h":51.2,"l":49.08,"c":50.48,"a":42.896547,"v":1889968,"ch":2.81},{"t":"2022-05-31","o":50.5,"h":50.93,"l":48.785,"c":49.1,"a":41.72386,"v":2433080,"ch":-1.5},{"t":"2022-05-27","o":48.96,"h":50.05,"l":48.44,"c":49.85,"a":42.36119,"v":2004924,"ch":2.09},{"t":"2022-05-26","o":49.58,"h":49.82,"l":48.03,"c":48.83,"a":41.494422,"v":2264495,"ch":-1.19},{"t":"2022-05-25","o":47.75,"h":49.51,"l":47.671,"c":49.42,"a":41.995788,"v":2453542,"ch":4.17},{"t":"2022-05-24","o":46.81,"h":47.481,"l":45.66,"c":47.44,"a":40.313237,"v":2345083,"ch":1.17},{"t":"2022-05-23","o":46.98,"h":47.37,"l":45.65,"c":46.89,"a":39.845862,"v":2006274,"ch":0.9},{"t":"2022-05-20","o":46.17,"h":46.65,"l":45.34,"c":46.47,"a":39.488957,"v":1629883,"ch":1.11},{"t":"2022-05-19","o":45.94,"h":46.918,"l":44.74,"c":46.36,"a":39.055573,"v":2106227,"ch":-1.24},{"t":"2022-05-18","o":47.54,"h":47.55,"l":46.207,"c":46.94,"a":39.544189,"v":2115405,"ch":-0.51},{"t":"2022-05-17","o":48.29,"h":48.29,"l":45.835,"c":47.18,"a":39.746374,"v":2722460,"ch":0.04},{"t":"2022-05-16","o":47.6,"h":48.28,"l":46.85,"c":47.16,"a":39.729526,"v":2826181,"ch":0.64},{"t":"2022-05-13","o":45.76,"h":47.58,"l":45.71,"c":46.86,"a":39.476793,"v":2170438,"ch":3.99},{"t":"2022-05-12","o":45.21,"h":45.23,"l":43.59,"c":45.06,"a":37.960399,"v":2509024,"ch":0.04},{"t":"2022-05-11","o":45.66,"h":46.22,"l":44.745,"c":45.04,"a":37.94355,"v":2983241,"ch":2.88},{"t":"2022-05-10","o":43.03,"h":45.42,"l":41.67,"c":43.78,"a":36.882074,"v":3652118,"ch":3.52},{"t":"2022-05-09","o":43.93,"h":46.39,"l":41.78,"c":42.29,"a":35.626837,"v":4783593,"ch":-0.91},{"t":"2022-05-06","o":42.8,"h":42.84,"l":41.153,"c":42.68,"a":35.955389,"v":2114029,"ch":1.09},{"t":"2022-05-05","o":43.29,"h":43.29,"l":40.9,"c":42.22,"a":35.567866,"v":1488965,"ch":-1.75},{"t":"2022-05-04","o":41.36,"h":43.3,"l":40.89,"c":42.97,"a":36.199697,"v":1730606,"ch":5.58},{"t":"2022-05-03","o":38.85,"h":41.07,"l":38.85,"c":40.7,"a":34.287356,"v":1867266,"ch":4.39},{"t":"2022-05-02","o":37.79,"h":39.34,"l":37.79,"c":38.99,"a":32.846781,"v":1533149,"ch":2.55},{"t":"2022-04-29","o":38.72,"h":39.34,"l":37.87,"c":38.02,"a":32.029613,"v":1694327,"ch":-1.14},{"t":"2022-04-28","o":36.61,"h":39.11,"l":36.51,"c":38.46,"a":32.400287,"v":1759632,"ch":4.65},{"t":"2022-04-27","o":36.25,"h":37.4,"l":35.54,"c":36.75,"a":30.959713,"v":1402325,"ch":0.6},{"t":"2022-04-26","o":36.88,"h":37.92,"l":36.42,"c":36.53,"a":30.774376,"v":1414986,"ch":-0.63},{"t":"2022-04-25","o":36.93,"h":37.23,"l":34.9,"c":36.76,"a":30.968137,"v":1710548,"ch":-3.08},{"t":"2022-04-22","o":38.33,"h":38.82,"l":37.73,"c":37.93,"a":31.953794,"v":1194458,"ch":-1.51},{"t":"2022-04-21","o":41.25,"h":41.452,"l":38.42,"c":38.51,"a":32.442409,"v":1414680,"ch":-4.98},{"t":"2022-04-20","o":40,"h":40.61,"l":39.03,"c":40.53,"a":34.144141,"v":1270570,"ch":1.33},{"t":"2022-04-19","o":40.08,"h":40.95,"l":39.75,"c":40,"a":33.697647,"v":1621846,"ch":-0.37},{"t":"2022-04-18","o":39.06,"h":40.24,"l":38.25,"c":40.15,"a":33.824013,"v":1937585,"ch":5.24},{"t":"2022-04-14","o":38.3,"h":38.65,"l":37.24,"c":38.15,"a":32.139131,"v":1764384,"ch":-0.96},{"t":"2022-04-13","o":37.19,"h":38.77,"l":36.95,"c":38.52,"a":32.450834,"v":1464707,"ch":4.14},{"t":"2022-04-12","o":38.26,"h":38.87,"l":36.98,"c":36.99,"a":31.161899,"v":2118348,"ch":-2.68},{"t":"2022-04-11","o":38.72,"h":38.72,"l":37.73,"c":38.01,"a":32.021189,"v":1472829,"ch":-2.34},{"t":"2022-04-08","o":38.46,"h":39.31,"l":38.065,"c":38.92,"a":32.78781,"v":1690659,"ch":2.18},{"t":"2022-04-07","o":39.06,"h":39.48,"l":37.29,"c":38.09,"a":32.088584,"v":2103312,"ch":-2.33},{"t":"2022-04-06","o":38.68,"h":39.19,"l":38.05,"c":39,"a":32.855206,"v":2086396.9999999998,"ch":0.57},{"t":"2022-04-05","o":39.38,"h":39.55,"l":38.6,"c":38.78,"a":32.669869,"v":2616863,"ch":-1.12},{"t":"2022-04-04","o":39.93,"h":40.165,"l":39.05,"c":39.22,"a":33.040543,"v":1615191,"ch":-1.68},{"t":"2022-04-01","o":39.95,"h":40.48,"l":39,"c":39.89,"a":33.604978,"v":1524079,"ch":0.1},{"t":"2022-03-31","o":39.15,"h":40.47,"l":39.15,"c":39.85,"a":33.571281,"v":2156917,"ch":0.5},{"t":"2022-03-30","o":39.63,"h":40.63,"l":39.37,"c":39.65,"a":33.402792,"v":1897809,"ch":1.33},{"t":"2022-03-29","o":38,"h":39.45,"l":37.51,"c":39.13,"a":32.964723,"v":1855693,"ch":0.85},{"t":"2022-03-28","o":38.82,"h":40.71,"l":38.32,"c":38.8,"a":32.686717,"v":2698140,"ch":-1.25},{"t":"2022-03-25","o":38.63,"h":39.39,"l":38.51,"c":39.29,"a":33.099514,"v":1464529,"ch":1.76},{"t":"2022-03-24","o":37.11,"h":39.13,"l":37,"c":38.61,"a":32.526654,"v":2140673,"ch":4.24},{"t":"2022-03-23","o":37.04,"h":37.37,"l":36.44,"c":37.04,"a":31.204021,"v":1711607,"ch":2.04},{"t":"2022-03-22","o":36.35,"h":36.75,"l":35.63,"c":36.3,"a":30.580614,"v":1847213,"ch":-0.22},{"t":"2022-03-21","o":36.96,"h":37.68,"l":36.12,"c":36.38,"a":30.64801,"v":2184005,"ch":-0.63},{"t":"2022-03-18","o":35.86,"h":36.69,"l":35.32,"c":36.61,"a":30.841771,"v":2969190,"ch":1.53},{"t":"2022-03-17","o":35.6,"h":36.53,"l":35.05,"c":36.06,"a":30.378429,"v":2893522,"ch":1.89},{"t":"2022-03-16","o":34.25,"h":35.805,"l":34.25,"c":35.39,"a":29.813993,"v":2062152.0000000002,"ch":-0.08},{"t":"2022-03-15","o":38.5,"h":38.6,"l":34.17,"c":35.42,"a":29.839266,"v":2201472,"ch":-2.67},{"t":"2022-03-14","o":35.23,"h":37.26,"l":35.05,"c":36.39,"a":30.656434,"v":4784780,"ch":1.99},{"t":"2022-03-11","o":35.48,"h":37.37,"l":35.11,"c":35.68,"a":30.058301,"v":4027653,"ch":0.25},{"t":"2022-03-10","o":33.84,"h":35.72,"l":33.04,"c":35.59,"a":29.982481,"v":3806521,"ch":6.05},{"t":"2022-03-09","o":32.8,"h":34.87,"l":32.53,"c":33.56,"a":28.272326,"v":4081880,"ch":-1.7},{"t":"2022-03-08","o":30.41,"h":34.18,"l":30.41,"c":34.14,"a":28.760942,"v":6952877,"ch":16.36},{"t":"2022-03-07","o":30.75,"h":31.02,"l":29.19,"c":29.34,"a":24.717224,"v":3809222,"ch":-2.69},{"t":"2022-03-04","o":29.58,"h":30.37,"l":29.27,"c":30.15,"a":25.399601,"v":5344174,"ch":1.55},{"t":"2022-03-03","o":30.59,"h":31.24,"l":29.408,"c":29.69,"a":25.012078,"v":3598039,"ch":-3.76},{"t":"2022-03-02","o":30.38,"h":31.325,"l":30.23,"c":30.85,"a":25.98931,"v":3143970,"ch":2.73},{"t":"2022-03-01","o":30.73,"h":31.8,"l":29.69,"c":30.03,"a":25.298508,"v":3813922,"ch":-1.38},{"t":"2022-02-28","o":29.42,"h":30.88,"l":29.42,"c":30.45,"a":25.652334,"v":3668288,"ch":2.11},{"t":"2022-02-25","o":30.06,"h":30.495,"l":29.14,"c":29.82,"a":25.121596,"v":4359047,"ch":-0.1},{"t":"2022-02-24","o":30.36,"h":30.91,"l":29.2,"c":29.85,"a":25.146869,"v":4312024,"ch":-2.1},{"t":"2022-02-23","o":32.95,"h":33.11,"l":30.45,"c":30.49,"a":25.686031,"v":8366898.000000001,"ch":-11.47},{"t":"2022-02-22","o":36.48,"h":36.6,"l":34.12,"c":34.44,"a":29.013674,"v":1981628,"ch":-2.79},{"t":"2022-02-18","o":35.46,"h":36.44,"l":35.2,"c":35.43,"a":29.847691,"v":1461359,"ch":-1.53},{"t":"2022-02-17","o":36.34,"h":36.659,"l":35.9,"c":35.98,"a":30.311033,"v":1383259,"ch":-1.56},{"t":"2022-02-16","o":38.61,"h":39.39,"l":36.53,"c":36.55,"a":30.791225,"v":2084023.0000000002,"ch":-4.17},{"t":"2022-02-15","o":37.32,"h":38.67,"l":36.9,"c":38.14,"a":32.130706,"v":2103975,"ch":-0.16},{"t":"2022-02-14","o":38.07,"h":38.53,"l":37.5,"c":38.2,"a":32.181253,"v":2429896,"ch":-1.09},{"t":"2022-02-11","o":36.38,"h":38.64,"l":36.09,"c":38.62,"a":32.535078,"v":3345455,"ch":7.07},{"t":"2022-02-10","o":35.86,"h":36.85,"l":35.74,"c":36.07,"a":30.386853,"v":1812481,"ch":-0.33},{"t":"2022-02-09","o":36.49,"h":36.69,"l":36.02,"c":36.19,"a":30.487946,"v":2035123,"ch":-0.55},{"t":"2022-02-08","o":36.93,"h":37.21,"l":36.03,"c":36.39,"a":30.656434,"v":1823196,"ch":-2.18},{"t":"2022-02-07","o":36.2,"h":37.48,"l":36.2,"c":37.2,"a":31.338812,"v":1263753,"ch":1.81},{"t":"2022-02-04","o":36.15,"h":36.945,"l":35.82,"c":36.54,"a":30.7828,"v":1459249,"ch":1.7},{"t":"2022-02-03","o":36.95,"h":36.95,"l":35.92,"c":35.93,"a":30.268911,"v":1221663,"ch":-2.55},{"t":"2022-02-02","o":36.89,"h":37.43,"l":36.28,"c":36.87,"a":31.060806,"v":1586325,"ch":0.16},{"t":"2022-02-01","o":34.82,"h":36.97,"l":34.65,"c":36.81,"a":31.010259,"v":1744381,"ch":4.69},{"t":"2022-01-31","o":34.91,"h":35.39,"l":34.17,"c":35.16,"a":29.620232,"v":2047966.9999999998,"ch":0.43},{"t":"2022-01-28","o":34.4,"h":35.13,"l":34.17,"c":35.01,"a":29.493865,"v":2179815,"ch":0.72},{"t":"2022-01-27","o":35.21,"h":35.39,"l":33.88,"c":34.76,"a":29.283255,"v":1862706,"ch":1.34},{"t":"2022-01-26","o":35.2,"h":36.04,"l":34.08,"c":34.3,"a":28.895732,"v":2408909,"ch":-0.95},{"t":"2022-01-25","o":33.53,"h":34.91,"l":32.76,"c":34.63,"a":29.173738,"v":1774666,"ch":2.61},{"t":"2022-01-24","o":33.495,"h":33.91,"l":32.28,"c":33.75,"a":28.43239,"v":2215374,"ch":-0.76},{"t":"2022-01-21","o":35.07,"h":35.22,"l":33.76,"c":34.01,"a":28.651424,"v":1791006,"ch":-4.03},{"t":"2022-01-20","o":36.71,"h":37.55,"l":35.38,"c":35.44,"a":29.856115,"v":1600485,"ch":-4.35},{"t":"2022-01-19","o":38.01,"h":38.185,"l":36.92,"c":37.05,"a":31.212445,"v":1755736,"ch":-1.31},{"t":"2022-01-18","o":38.19,"h":38.72,"l":37.21,"c":37.54,"a":31.625242,"v":2296831,"ch":-0.35},{"t":"2022-01-14","o":35.22,"h":37.68,"l":35.22,"c":37.67,"a":31.734759,"v":3231035,"ch":6.83},{"t":"2022-01-13","o":34.93,"h":35.59,"l":34.78,"c":35.26,"a":29.704476,"v":1554507,"ch":1.29},{"t":"2022-01-12","o":34.76,"h":35.22,"l":34.51,"c":34.81,"a":29.325377,"v":1418879,"ch":-0.43},{"t":"2022-01-11","o":34.58,"h":35.28,"l":34.21,"c":34.96,"a":29.451743,"v":1551572,"ch":2.1},{"t":"2022-01-10","o":33.76,"h":34.3,"l":33.36,"c":34.24,"a":28.845186,"v":2401404,"ch":1.75},{"t":"2022-01-07","o":34.05,"h":34.42,"l":33.45,"c":33.65,"a":28.348145,"v":1575926,"ch":-0.59},{"t":"2022-01-06","o":33.91,"h":34.12,"l":32.57,"c":33.85,"a":28.516634,"v":2597548,"ch":2.2},{"t":"2022-01-05","o":33.66,"h":33.89,"l":32.945,"c":33.12,"a":27.901652,"v":2324400,"ch":-0.6},{"t":"2022-01-04","o":34.42,"h":34.68,"l":32.96,"c":33.32,"a":28.07014,"v":3430503,"ch":-1.62},{"t":"2022-01-03","o":33.25,"h":34.01,"l":32.96,"c":33.87,"a":28.533482,"v":1346318,"ch":3.33},{"t":"2021-12-31","o":32.6,"h":33.04,"l":32.491,"c":32.78,"a":27.615222,"v":690752,"ch":0.37},{"t":"2021-12-30","o":33.14,"h":33.58,"l":32.65,"c":32.66,"a":27.514129,"v":782890,"ch":-1.27},{"t":"2021-12-29","o":32.7,"h":33.45,"l":32.485,"c":33.08,"a":27.867954,"v":769947,"ch":0.7},{"t":"2021-12-28","o":32.72,"h":33.425,"l":32.5,"c":32.85,"a":27.674192,"v":898140,"ch":1.2},{"t":"2021-12-27","o":31.9,"h":32.47,"l":31.4,"c":32.46,"a":27.34564,"v":943080,"ch":1.18},{"t":"2021-12-23","o":32.44,"h":32.66,"l":32.06,"c":32.08,"a":27.025513,"v":704602,"ch":-0.12},{"t":"2021-12-22","o":32.18,"h":32.55,"l":31.89,"c":32.12,"a":27.05921,"v":894686,"ch":-0.74},{"t":"2021-12-21","o":31.83,"h":32.56,"l":31.79,"c":32.36,"a":27.261396,"v":1476019,"ch":2.99},{"t":"2021-12-20","o":30.93,"h":31.52,"l":30.32,"c":31.42,"a":26.469502,"v":1388593,"ch":-1.75},{"t":"2021-12-17","o":31.11,"h":32.11,"l":30.785,"c":31.98,"a":26.941269,"v":3001898,"ch":1.65},{"t":"2021-12-16","o":32.25,"h":32.55,"l":31.335,"c":31.46,"a":26.503199,"v":1904700,"ch":-1.47},{"t":"2021-12-15","o":31.41,"h":32.059,"l":30.79,"c":31.93,"a":26.899147,"v":1419101,"ch":0.6},{"t":"2021-12-14","o":31.81,"h":33.01,"l":31.61,"c":31.74,"a":26.739083,"v":1829153,"ch":-0.81},{"t":"2021-12-13","o":32.65,"h":32.9,"l":31.88,"c":32,"a":26.958117,"v":1331351,"ch":-3.35},{"t":"2021-12-10","o":33.12,"h":33.15,"l":32.19,"c":33.11,"a":27.893227,"v":1131092,"ch":1.81},{"t":"2021-12-09","o":32.24,"h":32.72,"l":32.205,"c":32.52,"a":27.396187,"v":1243759,"ch":-1.22},{"t":"2021-12-08","o":33.54,"h":33.85,"l":32.82,"c":32.92,"a":27.733163,"v":1644531,"ch":-1.64},{"t":"2021-12-07","o":33.72,"h":35.06,"l":33.23,"c":33.47,"a":28.196506,"v":2294372,"ch":0.33},{"t":"2021-12-06","o":32.8,"h":33.81,"l":32.49,"c":33.36,"a":28.103837,"v":1307766,"ch":3.7},{"t":"2021-12-03","o":33.94,"h":34.29,"l":31.8,"c":32.17,"a":27.101332,"v":1967126,"ch":-3.88},{"t":"2021-12-02","o":32.42,"h":33.86,"l":32.11,"c":33.47,"a":28.196506,"v":2033364.0000000002,"ch":3.27},{"t":"2021-12-01","o":33.21,"h":34.36,"l":32.4,"c":32.41,"a":27.303518,"v":3191358,"ch":0.28},{"t":"2021-11-30","o":31.35,"h":32.52,"l":31.11,"c":32.32,"a":27.227699,"v":2995805,"ch":1.06},{"t":"2021-11-29","o":32.58,"h":32.94,"l":31.65,"c":31.98,"a":26.941269,"v":1371837,"ch":0.79},{"t":"2021-11-26","o":31.6,"h":32.05,"l":30.65,"c":31.73,"a":26.730658,"v":1480725,"ch":-6.57},{"t":"2021-11-24","o":33,"h":34.16,"l":33,"c":33.96,"a":28.609302,"v":1258176,"ch":2.01},{"t":"2021-11-23","o":32.52,"h":33.63,"l":32.49,"c":33.29,"a":28.044867,"v":1802165,"ch":4.32},{"t":"2021-11-22","o":30.97,"h":32.47,"l":30.94,"c":31.91,"a":26.882298,"v":1988057,"ch":2.31},{"t":"2021-11-19","o":31.46,"h":32,"l":30.785,"c":31.19,"a":26.27574,"v":1849969,"ch":-4.15},{"t":"2021-11-18","o":32.21,"h":32.785,"l":32,"c":32.54,"a":27.413036,"v":1339259,"ch":0},{"t":"2021-11-17","o":34.41,"h":34.47,"l":32.46,"c":32.54,"a":27.413036,"v":2144755,"ch":-6.12},{"t":"2021-11-16","o":35.16,"h":35.24,"l":34.41,"c":34.66,"a":29.199011,"v":1564830,"ch":0.17},{"t":"2021-11-15","o":34.74,"h":35.07,"l":34.13,"c":34.6,"a":29.148464,"v":1420916,"ch":0.09},{"t":"2021-11-12","o":33.34,"h":34.7,"l":33.34,"c":34.57,"a":29.123191,"v":1878628,"ch":2.58},{"t":"2021-11-11","o":33.47,"h":34.18,"l":33.27,"c":33.7,"a":28.390267,"v":940357,"ch":0.6},{"t":"2021-11-10","o":33.96,"h":34.405,"l":33.35,"c":33.5,"a":28.221779,"v":1622593,"ch":-1.35},{"t":"2021-11-09","o":33.52,"h":34.12,"l":33.34,"c":33.96,"a":28.609302,"v":1377029,"ch":1.25},{"t":"2021-11-08","o":33.4,"h":34.28,"l":33.18,"c":33.54,"a":28.255477,"v":1632629,"ch":1.73},{"t":"2021-11-05","o":33,"h":33.41,"l":32.6,"c":32.97,"a":27.775285,"v":1923667,"ch":1.7},{"t":"2021-11-04","o":34.67,"h":34.79,"l":32.06,"c":32.42,"a":27.311943,"v":2489140,"ch":-4.37}]}