{"status":200,"data":[{"t":"2026-11-04","o":56.18,"h":57.26,"l":55.58,"c":55.71,"v":532872,"a":55.71,"ch":1.72},{"t":"2026-11-03","o":54.98,"h":55.38,"l":54.51,"c":54.77,"a":54.77,"v":520427,"ch":-0.36},{"t":"2026-11-02","o":54.17,"h":55.61,"l":53.778,"c":54.97,"a":54.97,"v":605187,"ch":2.61},{"t":"2026-10-30","o":53.96,"h":53.96,"l":53.32,"c":53.57,"a":53.57,"v":257459,"ch":-0.22},{"t":"2026-10-29","o":53.6,"h":53.98,"l":53.38,"c":53.69,"a":53.69,"v":254430,"ch":1.42},{"t":"2026-10-28","o":53.36,"h":53.6,"l":52.79,"c":52.94,"a":52.94,"v":300198,"ch":-0.99},{"t":"2026-10-27","o":53.94,"h":53.97,"l":53.34,"c":53.47,"a":53.47,"v":287443,"ch":-0.37},{"t":"2026-10-26","o":53.84,"h":54.28,"l":53.51,"c":53.67,"a":53.67,"v":224359,"ch":0.39},{"t":"2026-10-23","o":53.66,"h":54.095,"l":53.105,"c":53.46,"a":53.46,"v":558808,"ch":-0.3},{"t":"2026-10-22","o":52.59,"h":53.94,"l":52.45,"c":53.62,"a":53.62,"v":417141,"ch":2.92},{"t":"2026-10-21","o":52.46,"h":52.46,"l":51.65,"c":52.1,"a":52.1,"v":321858,"ch":-0.29},{"t":"2026-10-20","o":51.59,"h":53.25,"l":51.59,"c":52.25,"a":52.25,"v":412166,"ch":1.3},{"t":"2026-10-19","o":51.35,"h":51.78,"l":51.185,"c":51.58,"a":51.58,"v":353836,"ch":0.08},{"t":"2026-10-16","o":51.78,"h":52.5,"l":51.37,"c":51.54,"a":51.54,"v":468644,"ch":0.12},{"t":"2026-10-15","o":50.83,"h":51.55,"l":50.47,"c":51.48,"a":51.48,"v":815761,"ch":2.18},{"t":"2026-10-14","o":50.29,"h":51.05,"l":49.67,"c":50.38,"a":50.38,"v":780899,"ch":-0.67},{"t":"2026-10-13","o":51.5,"h":51.525,"l":50,"c":50.72,"a":50.72,"v":1390833,"ch":-4.21},{"t":"2026-10-12","o":52.56,"h":53.56,"l":52.35,"c":52.95,"a":52.95,"v":612804,"ch":0.57},{"t":"2026-10-09","o":52.61,"h":53.01,"l":52.295,"c":52.65,"a":52.65,"v":338691,"ch":-0.49},{"t":"2026-10-08","o":52.21,"h":52.97,"l":52,"c":52.91,"a":52.91,"v":439306,"ch":1.24},{"t":"2026-10-07","o":52.03,"h":52.355,"l":51.56,"c":52.26,"a":52.26,"v":460167,"ch":-0.76},{"t":"2026-10-06","o":52.93,"h":53.185,"l":52.64,"c":52.66,"a":52.66,"v":427938,"ch":0.15},{"t":"2026-10-05","o":53.31,"h":53.43,"l":52.54,"c":52.58,"a":52.58,"v":554618,"ch":-1.57},{"t":"2026-10-02","o":52.83,"h":53.6,"l":52.585,"c":53.42,"a":53.42,"v":699280,"ch":2.55},{"t":"2026-10-01","o":51.5,"h":52.19,"l":50.885,"c":52.09,"a":52.09,"v":484468,"ch":0.75},{"t":"2026-09-30","o":51.94,"h":52.11,"l":51.435,"c":51.7,"a":51.7,"v":424907,"ch":-0.37},{"t":"2026-09-29","o":52.37,"h":52.475,"l":51.73,"c":51.89,"a":51.89,"v":544446,"ch":-0.73},{"t":"2026-09-28","o":52.77,"h":52.79,"l":52.08,"c":52.27,"a":52.27,"v":423656,"ch":-0.89},{"t":"2026-09-25","o":53.06,"h":53.47,"l":52.71,"c":52.74,"a":52.74,"v":445162,"ch":-0.13},{"t":"2026-09-24","o":52.91,"h":53.16,"l":52.35,"c":52.81,"a":52.81,"v":445290,"ch":0.32},{"t":"2026-09-23","o":53.13,"h":53.33,"l":52.53,"c":52.64,"a":52.64,"v":646155,"ch":-1.05},{"t":"2026-09-22","o":54.04,"h":54.675,"l":53.2,"c":53.2,"a":53.2,"v":771053,"ch":-0.75},{"t":"2026-09-21","o":53.6,"h":54.15,"l":53.53,"c":53.6,"a":53.6,"v":544831,"ch":0.45},{"t":"2026-09-18","o":53.33,"h":54.085,"l":53.2,"c":53.36,"a":53.36,"v":3265497,"ch":-0.26},{"t":"2026-09-17","o":54.61,"h":54.61,"l":53.49,"c":53.5,"a":53.5,"v":518288,"ch":-1.2},{"t":"2026-09-16","o":54.78,"h":54.81,"l":53,"c":54.15,"a":54.15,"v":751272,"ch":-0.95},{"t":"2026-09-15","o":55.13,"h":55.78,"l":54.61,"c":54.67,"a":54.67,"v":479886,"ch":-0.89},{"t":"2026-09-14","o":54.87,"h":55.7,"l":54.84,"c":55.16,"a":55.16,"v":547239,"ch":0.73},{"t":"2026-09-11","o":55.62,"h":55.62,"l":54.33,"c":54.76,"a":54.76,"v":347863,"ch":-0.33},{"t":"2026-09-10","o":54.7,"h":54.98,"l":54.02,"c":54.94,"a":54.94,"v":508483,"ch":0.46},{"t":"2026-09-09","o":55.42,"h":55.88,"l":54.5,"c":54.69,"a":54.69,"v":464380,"ch":-2.32},{"t":"2026-09-08","o":56.83,"h":56.96,"l":55.95,"c":55.99,"a":55.99,"v":594609,"ch":-1.75},{"t":"2026-09-04","o":56.74,"h":57.43,"l":56.645,"c":56.99,"a":56.99,"v":295279,"ch":0},{"t":"2026-09-03","o":56.74,"h":57.11,"l":56.623,"c":56.99,"a":56.99,"v":363006,"ch":1.3},{"t":"2026-09-02","o":56.04,"h":57.35,"l":55.4,"c":56.26,"a":56.26,"v":343875,"ch":1.35},{"t":"2026-09-01","o":56.74,"h":57,"l":55.3,"c":55.51,"a":55.51,"v":356337,"ch":-2.55},{"t":"2026-08-31","o":57.57,"h":57.58,"l":56.87,"c":56.96,"a":56.96,"v":320758,"ch":-1.54},{"t":"2026-08-28","o":57.85,"h":58.07,"l":57.28,"c":57.85,"a":57.85,"v":213067,"ch":0.38},{"t":"2026-08-27","o":57.28,"h":57.84,"l":56.81,"c":57.63,"a":57.63,"v":271904,"ch":-0.16},{"t":"2026-08-26","o":57.46,"h":58.05,"l":57.46,"c":57.72,"a":57.72,"v":219418,"ch":0.77},{"t":"2026-08-25","o":58.47,"h":58.59,"l":57.28,"c":57.28,"a":57.28,"v":326903,"ch":-1.7},{"t":"2026-08-24","o":58.71,"h":59.5,"l":58.27,"c":58.27,"a":58.27,"v":228593,"ch":-0.65},{"t":"2026-08-21","o":58.97,"h":59.32,"l":58.33,"c":58.65,"a":58.65,"v":202981,"ch":0.19},{"t":"2026-08-20","o":58.95,"h":59.3,"l":58.46,"c":58.54,"a":58.54,"v":332347,"ch":-1.21},{"t":"2026-08-19","o":61.13,"h":61.29,"l":59.23,"c":59.26,"a":59.26,"v":268663,"ch":-2.93},{"t":"2026-08-18","o":61.41,"h":61.49,"l":60.79,"c":61.05,"a":61.05,"v":212783,"ch":-0.47},{"t":"2026-08-17","o":61.72,"h":62.055,"l":61.22,"c":61.34,"a":61.34,"v":225130,"ch":-0.74},{"t":"2026-08-14","o":61.84,"h":62.4,"l":60.635,"c":61.8,"a":61.8,"v":263086,"ch":-0.45},{"t":"2026-08-13","o":62.55,"h":62.655,"l":61.79,"c":62.08,"a":62.08,"v":284841,"ch":0.05},{"t":"2026-08-12","o":61.4,"h":62.175,"l":61.28,"c":62.05,"a":62.05,"v":228299,"ch":1.06},{"t":"2026-08-11","o":60.72,"h":61.575,"l":60.655,"c":61.4,"a":61.4,"v":206123,"ch":1.44},{"t":"2026-08-10","o":60.51,"h":60.94,"l":60,"c":60.74,"a":60.53,"v":266609,"ch":-0.16},{"t":"2026-08-07","o":60.59,"h":61.125,"l":60.011,"c":60.84,"a":60.629654,"v":247753,"ch":0.03},{"t":"2026-08-06","o":62.15,"h":62.2,"l":60.75,"c":60.82,"a":60.609723,"v":286577,"ch":-1.54},{"t":"2026-08-05","o":62.38,"h":62.435,"l":61.62,"c":61.77,"a":61.556439,"v":353827,"ch":-0.45},{"t":"2026-08-04","o":60.97,"h":62.15,"l":60.94,"c":62.05,"a":61.835471,"v":451521,"ch":1.55},{"t":"2026-08-03","o":60.31,"h":61.48,"l":60.31,"c":61.1,"a":60.888755,"v":442859,"ch":1.19},{"t":"2026-07-31","o":60.25,"h":60.49,"l":59.49,"c":60.38,"a":60.171245,"v":496980,"ch":0.47},{"t":"2026-07-30","o":59.76,"h":60.235,"l":59.62,"c":60.1,"a":59.892213,"v":371749,"ch":0.69},{"t":"2026-07-29","o":59.61,"h":60.12,"l":59.29,"c":59.69,"a":59.48363,"v":411810,"ch":0.07},{"t":"2026-07-28","o":59.11,"h":59.89,"l":59.11,"c":59.65,"a":59.443769,"v":324787,"ch":1.31},{"t":"2026-07-27","o":59.31,"h":59.61,"l":58.545,"c":58.88,"a":58.676431,"v":297328,"ch":-0.37},{"t":"2026-07-24","o":58.61,"h":59.26,"l":58.09,"c":59.1,"a":58.89567,"v":289964,"ch":1.6},{"t":"2026-07-23","o":58.18,"h":58.26,"l":57.39,"c":58.17,"a":57.968885,"v":502773,"ch":-1.22},{"t":"2026-07-22","o":59.39,"h":59.39,"l":58.39,"c":58.89,"a":58.686396,"v":300868,"ch":-0.72},{"t":"2026-07-21","o":59.18,"h":59.47,"l":58.62,"c":59.32,"a":59.114909,"v":386361,"ch":-0.3},{"t":"2026-07-20","o":59.83,"h":60.44,"l":59.398,"c":59.5,"a":59.294287,"v":431408,"ch":-0.77},{"t":"2026-07-17","o":60.01,"h":60.44,"l":58.92,"c":59.96,"a":59.752697,"v":455912,"ch":-0.76},{"t":"2026-07-16","o":58.62,"h":60.835,"l":57.8,"c":60.42,"a":60.211106,"v":565934,"ch":2.46},{"t":"2026-07-15","o":58.89,"h":59.28,"l":57.97,"c":58.97,"a":58.76612,"v":546617,"ch":0.98},{"t":"2026-07-14","o":55.5,"h":58.84,"l":55.25,"c":58.4,"a":58.19809,"v":780616,"ch":3.23},{"t":"2026-07-13","o":56.95,"h":57.1,"l":56.16,"c":56.57,"a":56.374417,"v":583235,"ch":-0.19},{"t":"2026-07-10","o":56.31,"h":56.85,"l":56.19,"c":56.68,"a":56.484037,"v":254574.00000000003,"ch":0.82},{"t":"2026-07-09","o":55.94,"h":56.63,"l":55.94,"c":56.22,"a":56.025627,"v":303276,"ch":0.72},{"t":"2026-07-08","o":56.68,"h":56.68,"l":55.47,"c":55.82,"a":55.62701,"v":448053,"ch":-1.97},{"t":"2026-07-07","o":56.94,"h":57.2,"l":56.455,"c":56.94,"a":56.743138,"v":272473,"ch":0.46},{"t":"2026-07-06","o":55.66,"h":56.82,"l":55.66,"c":56.68,"a":56.484037,"v":352134,"ch":1.4},{"t":"2026-07-02","o":56.85,"h":56.895,"l":55.69,"c":55.9,"a":55.706734,"v":306509,"ch":-1.17},{"t":"2026-07-01","o":55.78,"h":56.97,"l":55.5,"c":56.56,"a":56.364452,"v":365946,"ch":2.19},{"t":"2026-06-30","o":55.08,"h":55.44,"l":54.83,"c":55.35,"a":55.158635,"v":336027,"ch":0.44},{"t":"2026-06-29","o":55.56,"h":55.89,"l":55,"c":55.11,"a":54.919465,"v":471762,"ch":-1.4},{"t":"2026-06-26","o":55.71,"h":56.236,"l":55.36,"c":55.89,"a":55.696768,"v":1048689,"ch":0.72},{"t":"2026-06-25","o":54.98,"h":55.79,"l":54.98,"c":55.49,"a":55.298151,"v":275096,"ch":1.48},{"t":"2026-06-24","o":54.41,"h":55.305,"l":54.41,"c":54.68,"a":54.490952,"v":404535,"ch":-0.09},{"t":"2026-06-23","o":54.14,"h":54.825,"l":53.748,"c":54.73,"a":54.540779,"v":525358,"ch":1.69},{"t":"2026-06-22","o":53.68,"h":54.4,"l":53.68,"c":53.82,"a":53.633925,"v":304065,"ch":0.13},{"t":"2026-06-18","o":53.63,"h":54.36,"l":53.43,"c":53.75,"a":53.564167,"v":587962,"ch":0.94},{"t":"2026-06-17","o":54.47,"h":55.58,"l":52.87,"c":53.25,"a":53.065896,"v":427604,"ch":-1.99},{"t":"2026-06-16","o":54.29,"h":54.685,"l":53.99,"c":54.33,"a":54.142162,"v":333369,"ch":1.02},{"t":"2026-06-15","o":55.37,"h":55.931,"l":53.73,"c":53.78,"a":53.594063,"v":306600,"ch":-2.22},{"t":"2026-06-12","o":54.51,"h":55.13,"l":54.42,"c":55,"a":54.809845,"v":254932,"ch":1.63},{"t":"2026-06-11","o":54.25,"h":54.3,"l":53.57,"c":54.12,"a":53.932888,"v":293820,"ch":0.28},{"t":"2026-06-10","o":54.08,"h":54.6,"l":53.85,"c":53.97,"a":53.783406,"v":346609,"ch":0.56},{"t":"2026-06-09","o":53.42,"h":54.48,"l":53.42,"c":53.67,"a":53.484444,"v":577881,"ch":1.42},{"t":"2026-06-08","o":53.26,"h":53.9,"l":52.92,"c":52.92,"a":52.737037,"v":417404,"ch":-0.49},{"t":"2026-06-05","o":53.04,"h":53.7,"l":52.887,"c":53.18,"a":52.996138,"v":297105,"ch":0.11},{"t":"2026-06-04","o":52.69,"h":53.7,"l":52.69,"c":53.12,"a":52.936345,"v":280429,"ch":2.53},{"t":"2026-06-03","o":52.88,"h":52.88,"l":51.75,"c":51.81,"a":51.630874,"v":381465,"ch":-2.28},{"t":"2026-06-02","o":51.55,"h":53.05,"l":51.55,"c":53.02,"a":52.836691,"v":443876,"ch":2.14},{"t":"2026-06-01","o":52.75,"h":52.75,"l":51.5,"c":51.91,"a":51.730528,"v":384745,"ch":-1.48},{"t":"2026-05-29","o":52.94,"h":53.375,"l":52.67,"c":52.69,"a":52.507832,"v":506623.99999999994,"ch":-0.7},{"t":"2026-05-28","o":52.94,"h":53.12,"l":52.21,"c":53.06,"a":52.876553,"v":170713,"ch":0.21},{"t":"2026-05-27","o":53.9,"h":53.92,"l":52.83,"c":52.95,"a":52.766933,"v":258077.99999999997,"ch":-1.01},{"t":"2026-05-26","o":52.75,"h":54.048,"l":52.75,"c":53.49,"a":53.305066,"v":354291,"ch":1.54},{"t":"2026-05-22","o":52.25,"h":53.04,"l":52.02,"c":52.68,"a":52.497866,"v":218029,"ch":0.17},{"t":"2026-05-21","o":52.21,"h":52.71,"l":51.9,"c":52.59,"a":52.408177,"v":325706,"ch":-0.27},{"t":"2026-05-20","o":51.92,"h":53.16,"l":51.5,"c":52.73,"a":52.547693,"v":334416,"ch":2.17},{"t":"2026-05-19","o":51.88,"h":52.2,"l":51.39,"c":51.61,"a":51.431566,"v":179525,"ch":-1.05},{"t":"2026-05-18","o":51.36,"h":52.5,"l":51.36,"c":52.16,"a":51.979664,"v":298645,"ch":1.68},{"t":"2026-05-15","o":51.7,"h":51.71,"l":50.8,"c":51.3,"a":51.122637,"v":409008,"ch":-0.87},{"t":"2026-05-14","o":51.9,"h":52.35,"l":51.6,"c":51.75,"a":51.571082,"v":263629,"ch":0.78},{"t":"2026-05-13","o":51.81,"h":52.32,"l":51.17,"c":51.35,"a":51.172465,"v":302897,"ch":-1.33},{"t":"2026-05-12","o":52.6,"h":52.6,"l":51.43,"c":52.04,"a":51.860079,"v":478604,"ch":-0.97},{"t":"2026-05-11","o":54.29,"h":54.37,"l":52.59,"c":52.76,"a":52.368316,"v":286026,"ch":-2.51},{"t":"2026-05-08","o":54.02,"h":54.46,"l":53.92,"c":54.12,"a":53.718219,"v":159309,"ch":0.2},{"t":"2026-05-07","o":54.61,"h":55,"l":53.81,"c":54.01,"a":53.609036,"v":177452,"ch":-0.52},{"t":"2026-05-06","o":54.17,"h":54.93,"l":54.06,"c":54.29,"a":53.886957,"v":165821,"ch":0.57},{"t":"2026-05-05","o":53.93,"h":54.46,"l":53.35,"c":53.98,"a":53.579259,"v":146270,"ch":0.84},{"t":"2026-05-04","o":53.68,"h":54.425,"l":53.36,"c":53.53,"a":53.132599,"v":166355,"ch":-1.18},{"t":"2026-05-01","o":54.07,"h":54.7,"l":53.5,"c":54.17,"a":53.767848,"v":239019,"ch":0.18},{"t":"2026-04-30","o":53.3,"h":54.48,"l":53.3,"c":54.07,"a":53.66859,"v":232291,"ch":0.67},{"t":"2026-04-29","o":54.47,"h":54.73,"l":53.48,"c":53.71,"a":53.311263,"v":203714,"ch":-2.02},{"t":"2026-04-28","o":55.43,"h":55.83,"l":54.64,"c":54.82,"a":54.413023,"v":230145,"ch":0.94},{"t":"2026-04-27","o":53.58,"h":54.44,"l":53.58,"c":54.31,"a":53.906809,"v":161965,"ch":1.36},{"t":"2026-04-24","o":54.1,"h":54.72,"l":53.375,"c":53.58,"a":53.182228,"v":345582,"ch":-1.25},{"t":"2026-04-23","o":53.61,"h":54.27,"l":53.12,"c":54.26,"a":53.85718,"v":215126,"ch":1.63},{"t":"2026-04-22","o":53.69,"h":53.982,"l":53.14,"c":53.39,"a":52.993639,"v":211438,"ch":-0.5},{"t":"2026-04-21","o":54.34,"h":54.88,"l":53.435,"c":53.66,"a":53.261634,"v":255627,"ch":-1.58},{"t":"2026-04-20","o":53.89,"h":54.715,"l":53.89,"c":54.52,"a":54.11525,"v":200984,"ch":0.96},{"t":"2026-04-17","o":53.92,"h":54.89,"l":53.52,"c":54,"a":53.59911,"v":627684,"ch":1.41},{"t":"2026-04-16","o":54.04,"h":54.505,"l":53.1,"c":53.25,"a":52.854678,"v":350067,"ch":-1.77},{"t":"2026-04-15","o":54.48,"h":54.49,"l":52.83,"c":54.21,"a":53.807551,"v":352001,"ch":-0.9},{"t":"2026-04-14","o":53.195,"h":56.36,"l":53.195,"c":54.7,"a":54.293913,"v":577921,"ch":-2.3},{"t":"2026-04-13","o":54.82,"h":56.01,"l":54.15,"c":55.99,"a":55.574337,"v":506503.99999999994,"ch":1.99},{"t":"2026-04-10","o":56.35,"h":56.35,"l":54.89,"c":54.9,"a":54.492429,"v":302614,"ch":-2.73},{"t":"2026-04-09","o":55.57,"h":56.765,"l":55.57,"c":56.44,"a":56.020996,"v":430364,"ch":0.97},{"t":"2026-04-08","o":55.93,"h":56.52,"l":55.57,"c":55.9,"a":55.485005,"v":293274,"ch":2.95},{"t":"2026-04-07","o":53.89,"h":54.39,"l":53.58,"c":54.3,"a":53.896883,"v":230768,"ch":1.17},{"t":"2026-04-06","o":53.14,"h":53.74,"l":52.53,"c":53.67,"a":53.27156,"v":203598,"ch":0.49},{"t":"2026-04-02","o":52.8,"h":53.52,"l":52.27,"c":53.41,"a":53.01349,"v":390814,"ch":1.48},{"t":"2026-04-01","o":52.23,"h":52.91,"l":51.985,"c":52.63,"a":52.239281,"v":433955,"ch":1.33},{"t":"2026-03-31","o":52.23,"h":52.6,"l":51.12,"c":51.94,"a":51.554403,"v":362344,"ch":0.8},{"t":"2026-03-30","o":51.75,"h":52.12,"l":51.14,"c":51.53,"a":51.147447,"v":270458,"ch":0.62},{"t":"2026-03-27","o":51.65,"h":52.03,"l":51.01,"c":51.21,"a":50.829823,"v":389202,"ch":-1.46},{"t":"2026-03-26","o":51.46,"h":52.125,"l":51.46,"c":51.97,"a":51.584181,"v":244111,"ch":0.15},{"t":"2026-03-25","o":52.88,"h":53,"l":51.86,"c":51.89,"a":51.504775,"v":337207,"ch":-0.57},{"t":"2026-03-24","o":51.12,"h":52.74,"l":51.12,"c":52.19,"a":51.802547,"v":261757.00000000003,"ch":0.95},{"t":"2026-03-23","o":52.52,"h":53.04,"l":51.61,"c":51.7,"a":51.316185,"v":356782,"ch":1.53},{"t":"2026-03-20","o":51.29,"h":51.5,"l":50.75,"c":50.92,"a":50.541976,"v":883466,"ch":-0.39},{"t":"2026-03-19","o":50.88,"h":51.66,"l":50.2,"c":51.12,"a":50.740491,"v":301529,"ch":0.16},{"t":"2026-03-18","o":51.55,"h":51.99,"l":50.76,"c":51.04,"a":50.661085,"v":566355,"ch":-1.03},{"t":"2026-03-17","o":52.02,"h":52.5,"l":51.18,"c":51.57,"a":51.18715,"v":224176,"ch":0.1},{"t":"2026-03-16","o":51.9,"h":52.17,"l":51.52,"c":51.52,"a":51.137521,"v":329112,"ch":0.68},{"t":"2026-03-13","o":51.53,"h":51.95,"l":50.225,"c":51.17,"a":50.79012,"v":206046,"ch":0.08},{"t":"2026-03-12","o":50.45,"h":51.51,"l":50.13,"c":51.13,"a":50.750417,"v":267563,"ch":-1.12},{"t":"2026-03-11","o":51.07,"h":51.81,"l":50.73,"c":51.71,"a":51.326111,"v":327278,"ch":0.37},{"t":"2026-03-10","o":50.87,"h":52.745,"l":50.738,"c":51.52,"a":51.137521,"v":296911,"ch":0.47},{"t":"2026-03-09","o":50.25,"h":51.48,"l":49.24,"c":51.28,"a":50.899303,"v":519292,"ch":-0.39},{"t":"2026-03-06","o":51.46,"h":51.7,"l":50.38,"c":51.48,"a":51.097818,"v":434664,"ch":-3.03},{"t":"2026-03-05","o":53.45,"h":53.665,"l":52.51,"c":53.09,"a":52.695866,"v":206584,"ch":-1.94},{"t":"2026-03-04","o":54.34,"h":54.59,"l":53.73,"c":54.14,"a":53.738071,"v":252919,"ch":0.07},{"t":"2026-03-03","o":53.55,"h":54.573,"l":52.64,"c":54.1,"a":53.698368,"v":249091,"ch":-1.31},{"t":"2026-03-02","o":53.11,"h":55.38,"l":52.87,"c":54.82,"a":54.413023,"v":269855,"ch":0.24},{"t":"2026-02-27","o":56.53,"h":56.62,"l":54.34,"c":54.69,"a":54.283988,"v":337835,"ch":-5.66},{"t":"2026-02-26","o":58.06,"h":59,"l":57.22,"c":57.97,"a":57.539637,"v":209586,"ch":-0.36},{"t":"2026-02-25","o":56.93,"h":58.22,"l":56.36,"c":58.18,"a":57.748078,"v":207581,"ch":3.01},{"t":"2026-02-24","o":56.35,"h":57.19,"l":55.75,"c":56.48,"a":56.060699,"v":269527,"ch":-0.07},{"t":"2026-02-23","o":59.28,"h":59.28,"l":56.02,"c":56.52,"a":56.100402,"v":271008,"ch":-4.33},{"t":"2026-02-20","o":58.46,"h":59.43,"l":57.63,"c":59.08,"a":58.641397,"v":185332,"ch":1.03},{"t":"2026-02-19","o":58.15,"h":58.51,"l":57.74,"c":58.48,"a":58.045851,"v":253803.99999999997,"ch":-0.12},{"t":"2026-02-18","o":58.98,"h":60,"l":58.16,"c":58.55,"a":58.115331,"v":257247,"ch":-0.63},{"t":"2026-02-17","o":59.2,"h":60,"l":58.2,"c":58.92,"a":58.482585,"v":305877,"ch":-0.14},{"t":"2026-02-13","o":59.23,"h":59.422,"l":58.51,"c":59,"a":58.561991,"v":224415,"ch":-0.39},{"t":"2026-02-12","o":60.44,"h":60.53,"l":58.49,"c":59.23,"a":58.790283,"v":180731,"ch":-0.65},{"t":"2026-02-11","o":60.5,"h":61.5,"l":59.3,"c":59.62,"a":59.177388,"v":197409,"ch":-1.06},{"t":"2026-02-10","o":61.02,"h":61.37,"l":59.805,"c":60.26,"a":59.812637,"v":168118,"ch":-1.37},{"t":"2026-02-09","o":61.14,"h":62.11,"l":61.03,"c":61.31,"a":60.646401,"v":195224,"ch":-0.49},{"t":"2026-02-06","o":61.49,"h":62.34,"l":61.02,"c":61.61,"a":60.943153,"v":319563,"ch":1.18},{"t":"2026-02-05","o":60.93,"h":61.77,"l":60.295,"c":60.89,"a":60.230947,"v":326207,"ch":-0.07},{"t":"2026-02-04","o":60.92,"h":61.5,"l":60.635,"c":60.93,"a":60.270514,"v":216406,"ch":1.53},{"t":"2026-02-03","o":58.41,"h":60.075,"l":58.41,"c":60.01,"a":59.360471,"v":242207,"ch":2.13},{"t":"2026-02-02","o":57.89,"h":59.19,"l":57.035,"c":58.76,"a":58.124001,"v":205771,"ch":2.14},{"t":"2026-01-30","o":57.74,"h":58.42,"l":56.78,"c":57.53,"a":56.907314,"v":357369,"ch":-1.13},{"t":"2026-01-29","o":57.31,"h":58.43,"l":57.14,"c":58.19,"a":57.56017,"v":307910,"ch":1.94},{"t":"2026-01-28","o":57.27,"h":58.055,"l":56.84,"c":57.08,"a":56.462185,"v":309872,"ch":-0.16},{"t":"2026-01-27","o":58.01,"h":58.38,"l":57.16,"c":57.17,"a":56.551211,"v":199103,"ch":-1.43},{"t":"2026-01-26","o":56.9,"h":58.28,"l":56.86,"c":58,"a":57.372227,"v":342618,"ch":1.93},{"t":"2026-01-23","o":59.96,"h":60.14,"l":56.85,"c":56.9,"a":56.284133,"v":553730,"ch":-6.34},{"t":"2026-01-22","o":60.89,"h":62.235,"l":59.5,"c":60.75,"a":60.092462,"v":517436,"ch":-1.41},{"t":"2026-01-21","o":58.79,"h":62.365,"l":58.79,"c":61.62,"a":60.953045,"v":497412,"ch":5.3},{"t":"2026-01-20","o":58.64,"h":59.875,"l":58.5,"c":58.52,"a":57.886599,"v":171598,"ch":-1.88},{"t":"2026-01-16","o":60.37,"h":60.8,"l":59.5,"c":59.64,"a":58.994476,"v":314458,"ch":-1.62},{"t":"2026-01-15","o":59.12,"h":60.73,"l":59.12,"c":60.62,"a":59.963869,"v":376185,"ch":2.5},{"t":"2026-01-14","o":57.61,"h":59.6,"l":56.94,"c":59.14,"a":58.499888,"v":348050,"ch":2.6},{"t":"2026-01-13","o":58.3,"h":58.385,"l":57.43,"c":57.64,"a":57.016123,"v":139300,"ch":-1.32},{"t":"2026-01-12","o":57.46,"h":58.69,"l":57.051,"c":58.41,"a":57.777789,"v":358294,"ch":0.57},{"t":"2026-01-09","o":59.2,"h":59.44,"l":57.8,"c":58.08,"a":57.451361,"v":161971,"ch":-1.39},{"t":"2026-01-08","o":56.52,"h":58.95,"l":56.52,"c":58.9,"a":58.262486,"v":193336,"ch":3.48},{"t":"2026-01-07","o":57.47,"h":57.51,"l":56.305,"c":56.92,"a":56.303916,"v":198373,"ch":-0.7},{"t":"2026-01-06","o":56.46,"h":57.39,"l":56.308,"c":57.32,"a":56.699587,"v":224702,"ch":0.97},{"t":"2026-01-05","o":55.85,"h":57.57,"l":55.85,"c":56.77,"a":56.15554,"v":266720,"ch":1.16},{"t":"2026-01-02","o":55.74,"h":56.24,"l":54.95,"c":56.12,"a":55.512575,"v":234116,"ch":0.57},{"t":"2025-12-31","o":56.51,"h":56.51,"l":55.6,"c":55.8,"a":55.196039,"v":351658,"ch":-0.87},{"t":"2025-12-30","o":56.72,"h":56.84,"l":56.29,"c":56.29,"a":55.680735,"v":234656,"ch":-0.97},{"t":"2025-12-29","o":56.96,"h":57.2,"l":56.34,"c":56.84,"a":56.224782,"v":231645,"ch":0.05},{"t":"2025-12-26","o":56.72,"h":57.2,"l":56.71,"c":56.81,"a":56.195107,"v":197101,"ch":-0.4},{"t":"2025-12-24","o":56.8,"h":57.38,"l":56.073,"c":57.04,"a":56.422618,"v":104250,"ch":0.65},{"t":"2025-12-23","o":57,"h":57.615,"l":56.48,"c":56.67,"a":56.056622,"v":216042,"ch":-0.53},{"t":"2025-12-22","o":56.84,"h":57.7,"l":56.4,"c":56.97,"a":56.353375,"v":268982,"ch":0.33},{"t":"2025-12-19","o":56.94,"h":57.315,"l":55.66,"c":56.78,"a":56.165432,"v":1123601,"ch":-0.51},{"t":"2025-12-18","o":57.96,"h":57.96,"l":56.885,"c":57.07,"a":56.452293,"v":545384,"ch":-0.42},{"t":"2025-12-17","o":57.85,"h":58.79,"l":55.71,"c":57.31,"a":56.689695,"v":615648,"ch":-1.34},{"t":"2025-12-16","o":59,"h":59,"l":57.33,"c":58.09,"a":57.461253,"v":445999,"ch":-1.26},{"t":"2025-12-15","o":59.25,"h":59.88,"l":58.77,"c":58.83,"a":58.193243,"v":391122,"ch":-0.32},{"t":"2025-12-12","o":58.97,"h":59.08,"l":58.3,"c":59.02,"a":58.381187,"v":361638,"ch":0.34},{"t":"2025-12-11","o":58.61,"h":59.36,"l":58.57,"c":58.82,"a":58.183352,"v":240830,"ch":0.29},{"t":"2025-12-10","o":57.52,"h":59.36,"l":57.3,"c":58.65,"a":58.015192,"v":399403,"ch":2.43},{"t":"2025-12-09","o":56.82,"h":57.925,"l":56.71,"c":57.26,"a":56.640236,"v":237302,"ch":0.69},{"t":"2025-12-08","o":56.88,"h":57.49,"l":56.525,"c":56.87,"a":56.254458,"v":347865,"ch":-0.04},{"t":"2025-12-05","o":56.93,"h":57.54,"l":56.75,"c":56.89,"a":56.274241,"v":320584,"ch":-0.63},{"t":"2025-12-04","o":57.11,"h":58,"l":56.97,"c":57.25,"a":56.630345,"v":278304,"ch":-0.69},{"t":"2025-12-03","o":56.14,"h":57.66,"l":56.14,"c":57.65,"a":57.026015,"v":328794,"ch":2.6},{"t":"2025-12-02","o":56.32,"h":56.43,"l":55.81,"c":56.19,"a":55.581818,"v":263646,"ch":0.27},{"t":"2025-12-01","o":55.16,"h":56.635,"l":55.16,"c":56.04,"a":55.433441,"v":287380,"ch":0.32},{"t":"2025-11-28","o":56,"h":56.25,"l":55.62,"c":55.86,"a":55.25539,"v":107701,"ch":-0.21},{"t":"2025-11-26","o":56.08,"h":56.92,"l":55.9,"c":55.98,"a":55.374091,"v":429737,"ch":-0.71},{"t":"2025-11-25","o":55.09,"h":56.82,"l":55.08,"c":56.38,"a":55.769761,"v":297547,"ch":3.18},{"t":"2025-11-24","o":54.33,"h":54.89,"l":52.905,"c":54.64,"a":54.048594,"v":295742,"ch":0.46},{"t":"2025-11-21","o":52.85,"h":54.735,"l":52.77,"c":54.39,"a":53.8013,"v":356785,"ch":3.54},{"t":"2025-11-20","o":53.55,"h":54.65,"l":52.53,"c":52.53,"a":51.961432,"v":394536,"ch":-0.96},{"t":"2025-11-19","o":52.91,"h":53.6,"l":52.77,"c":53.04,"a":52.465912,"v":187020,"ch":0.28},{"t":"2025-11-18","o":52.51,"h":53.52,"l":52.09,"c":52.89,"a":52.317536,"v":245993,"ch":1.5},{"t":"2025-11-17","o":54.37,"h":54.72,"l":52.04,"c":52.11,"a":51.545978,"v":272374,"ch":-4.26},{"t":"2025-11-14","o":54.59,"h":54.75,"l":53.98,"c":54.43,"a":53.840867,"v":417564,"ch":-0.31},{"t":"2025-11-13","o":55.09,"h":55.53,"l":54.35,"c":54.6,"a":54.009027,"v":203391,"ch":-1.03},{"t":"2025-11-12","o":55.57,"h":56.32,"l":55.135,"c":55.17,"a":54.572858,"v":292877,"ch":-0.5},{"t":"2025-11-11","o":54.99,"h":55.5,"l":54.87,"c":55.45,"a":54.849827,"v":222507,"ch":0.6},{"t":"2025-11-10","o":55.06,"h":55.53,"l":54.9,"c":55.12,"a":54.523399,"v":282805,"ch":0.46},{"t":"2025-11-07","o":54.25,"h":55.18,"l":53.98,"c":55.06,"a":54.276105,"v":300977,"ch":1.57},{"t":"2025-11-06","o":54.16,"h":54.58,"l":53.73,"c":54.21,"a":53.438207,"v":221363,"ch":0.2},{"t":"2025-11-05","o":54.01,"h":54.99,"l":53.69,"c":54.1,"a":53.329773,"v":242097,"ch":0.65},{"t":"2025-11-04","o":53.85,"h":54.265,"l":53.56,"c":53.75,"a":52.984756,"v":303178,"ch":-0.76},{"t":"2025-11-03","o":54.13,"h":54.44,"l":53.15,"c":54.16,"a":53.388918,"v":264943,"ch":0.28},{"t":"2025-10-31","o":54.17,"h":54.575,"l":53.455,"c":54.01,"a":53.241054,"v":291317,"ch":-1.26},{"t":"2025-10-30","o":53.54,"h":55.065,"l":53.54,"c":54.7,"a":53.92123,"v":338587,"ch":1.62},{"t":"2025-10-29","o":54.93,"h":55.86,"l":53.59,"c":53.83,"a":53.063617,"v":319257,"ch":-2.75},{"t":"2025-10-28","o":55.42,"h":55.89,"l":54.94,"c":55.35,"a":54.561976,"v":187849,"ch":-0.49},{"t":"2025-10-27","o":55.84,"h":56.27,"l":55.55,"c":55.62,"a":54.828132,"v":278968,"ch":-0.23},{"t":"2025-10-24","o":55.07,"h":56.15,"l":55.055,"c":55.75,"a":54.956281,"v":207096,"ch":2.14},{"t":"2025-10-23","o":54.64,"h":54.89,"l":53.79,"c":54.58,"a":53.802939,"v":267476,"ch":0.11},{"t":"2025-10-22","o":54.27,"h":55.63,"l":54.1,"c":54.52,"a":53.743793,"v":385287,"ch":0.48},{"t":"2025-10-21","o":53.54,"h":54.33,"l":53.08,"c":54.26,"a":53.487495,"v":354094,"ch":1.65},{"t":"2025-10-20","o":52.47,"h":53.68,"l":52.35,"c":53.38,"a":52.620023,"v":305850,"ch":2.44},{"t":"2025-10-17","o":52.78,"h":53.211,"l":51.7,"c":52.11,"a":51.368104,"v":458919,"ch":0.12},{"t":"2025-10-16","o":56.62,"h":56.8,"l":51.9,"c":52.05,"a":51.308959,"v":721040,"ch":-8.46},{"t":"2025-10-15","o":58.69,"h":58.83,"l":55.85,"c":56.86,"a":56.050478,"v":942381,"ch":-2.97},{"t":"2025-10-14","o":57.92,"h":59.17,"l":55.71,"c":58.6,"a":57.765706,"v":917462,"ch":4.07},{"t":"2025-10-13","o":56.49,"h":56.985,"l":56,"c":56.31,"a":55.508309,"v":544128,"ch":0.75},{"t":"2025-10-10","o":58.48,"h":58.905,"l":55.86,"c":55.89,"a":55.094288,"v":577961,"ch":-3.85},{"t":"2025-10-09","o":59.11,"h":59.25,"l":58.13,"c":58.13,"a":57.302397,"v":502614,"ch":-1.82},{"t":"2025-10-08","o":59.26,"h":59.61,"l":58.65,"c":59.21,"a":58.367021,"v":487605,"ch":0.59},{"t":"2025-10-07","o":59.23,"h":59.62,"l":58.695,"c":58.86,"a":58.022004,"v":448755,"ch":-0.64},{"t":"2025-10-06","o":58.57,"h":60.515,"l":58.57,"c":59.24,"a":58.396594,"v":805536,"ch":1.8},{"t":"2025-10-03","o":56.88,"h":58.585,"l":56.88,"c":58.19,"a":57.361543,"v":570286,"ch":2.43},{"t":"2025-10-02","o":55.91,"h":56.9,"l":55.758,"c":56.81,"a":56.00119,"v":319363,"ch":1.45},{"t":"2025-10-01","o":55.17,"h":56.255,"l":54.9,"c":56,"a":55.202722,"v":621766,"ch":0.47},{"t":"2025-09-30","o":55.65,"h":56.11,"l":55.03,"c":55.74,"a":54.946424,"v":421870,"ch":0.27},{"t":"2025-09-29","o":56.01,"h":56.02,"l":55.25,"c":55.59,"a":54.798559,"v":482422,"ch":-0.73},{"t":"2025-09-26","o":55.19,"h":56.08,"l":54.915,"c":56,"a":55.202722,"v":495548,"ch":2},{"t":"2025-09-25","o":54.42,"h":55.2,"l":54.18,"c":54.9,"a":54.118383,"v":312009,"ch":0.33},{"t":"2025-09-24","o":54.8,"h":55.24,"l":54.53,"c":54.72,"a":53.940946,"v":349827,"ch":0.24},{"t":"2025-09-23","o":54.03,"h":54.91,"l":53.975,"c":54.59,"a":53.812796,"v":344079,"ch":1.49},{"t":"2025-09-22","o":53.5,"h":54.04,"l":53.25,"c":53.79,"a":53.024186,"v":346024,"ch":-0.06},{"t":"2025-09-19","o":54.29,"h":54.29,"l":53.04,"c":53.82,"a":53.053759,"v":1495418,"ch":-0.87},{"t":"2025-09-18","o":53.14,"h":54.46,"l":53.07,"c":54.29,"a":53.517068,"v":287193,"ch":2.8},{"t":"2025-09-17","o":52.51,"h":54.305,"l":52.44,"c":52.81,"a":52.058139,"v":392335,"ch":0.74},{"t":"2025-09-16","o":53.34,"h":53.34,"l":51.62,"c":52.42,"a":51.673691,"v":257975.99999999997,"ch":-0.19},{"t":"2025-09-15","o":53.35,"h":53.5,"l":52.43,"c":52.52,"a":51.772267,"v":192887,"ch":-0.96},{"t":"2025-09-12","o":53.1,"h":53.375,"l":52.71,"c":53.03,"a":52.275006,"v":182689,"ch":-0.39},{"t":"2025-09-11","o":53.19,"h":53.5,"l":52.51,"c":53.24,"a":52.482017,"v":226992,"ch":0.13},{"t":"2025-09-10","o":53.1,"h":53.62,"l":52.775,"c":53.17,"a":52.413013,"v":175718,"ch":0.53},{"t":"2025-09-09","o":53.6,"h":53.805,"l":52.77,"c":52.89,"a":52.137,"v":345079,"ch":-1.6},{"t":"2025-09-08","o":53.69,"h":53.94,"l":52.72,"c":53.75,"a":52.984756,"v":240601,"ch":0.21},{"t":"2025-09-05","o":54.32,"h":54.84,"l":53.37,"c":53.64,"a":52.876322,"v":218059,"ch":-0.92},{"t":"2025-09-04","o":53.63,"h":54.16,"l":53.42,"c":54.14,"a":53.369203,"v":197453,"ch":1.48},{"t":"2025-09-03","o":53.11,"h":53.91,"l":52.87,"c":53.35,"a":52.59045,"v":180814,"ch":0.09},{"t":"2025-09-02","o":52.94,"h":53.41,"l":52.66,"c":53.3,"a":52.541162,"v":234095,"ch":-0.71},{"t":"2025-08-29","o":54.14,"h":54.51,"l":53.62,"c":53.68,"a":52.915752,"v":288694,"ch":-0.45},{"t":"2025-08-28","o":54,"h":54.29,"l":53.7,"c":53.92,"a":53.152335,"v":431708,"ch":0.45},{"t":"2025-08-27","o":53.24,"h":54.07,"l":53.24,"c":53.68,"a":52.915752,"v":204072,"ch":0.3},{"t":"2025-08-26","o":52.81,"h":53.81,"l":52.81,"c":53.52,"a":52.75803,"v":318943,"ch":1.13},{"t":"2025-08-25","o":53.61,"h":53.61,"l":52.9,"c":52.92,"a":52.166572,"v":406863,"ch":-0.77},{"t":"2025-08-22","o":50.26,"h":53.58,"l":50.26,"c":53.33,"a":52.570735,"v":651350,"ch":6.28},{"t":"2025-08-21","o":50.16,"h":50.66,"l":50.02,"c":50.18,"a":49.465582,"v":381507,"ch":-0.57},{"t":"2025-08-20","o":51.27,"h":51.34,"l":49.92,"c":50.47,"a":49.751453,"v":335155,"ch":-1.17},{"t":"2025-08-19","o":50.71,"h":51.73,"l":50.71,"c":51.07,"a":50.342911,"v":390215,"ch":0.41},{"t":"2025-08-18","o":50.28,"h":51.02,"l":50.255,"c":50.86,"a":50.135901,"v":346773,"ch":1.01},{"t":"2025-08-15","o":51.22,"h":51.22,"l":50.28,"c":50.35,"a":49.633162,"v":542922,"ch":-1.35},{"t":"2025-08-14","o":50.61,"h":51.313,"l":50.38,"c":51.04,"a":50.313338,"v":485382,"ch":-0.08},{"t":"2025-08-13","o":49.25,"h":51.11,"l":49.07,"c":51.08,"a":50.352769,"v":588465,"ch":4.31},{"t":"2025-08-12","o":47.48,"h":49.095,"l":47.465,"c":48.97,"a":48.272809,"v":414611,"ch":4.04},{"t":"2025-08-11","o":47.29,"h":47.465,"l":47.04,"c":47.26,"a":46.399859,"v":306666,"ch":0.19},{"t":"2025-08-08","o":47.54,"h":47.58,"l":46.95,"c":47.17,"a":46.311498,"v":271227,"ch":0.26},{"t":"2025-08-07","o":48.01,"h":48.105,"l":46.99,"c":47.05,"a":46.193682,"v":807642,"ch":-1.09},{"t":"2025-08-06","o":48.3,"h":48.44,"l":47.57,"c":47.57,"a":46.704217,"v":278420,"ch":-1.63},{"t":"2025-08-05","o":48.06,"h":48.41,"l":47.35,"c":48.36,"a":47.479839,"v":302626,"ch":0.71},{"t":"2025-08-04","o":47.47,"h":48.32,"l":47.44,"c":48.02,"a":47.146027,"v":380914,"ch":1.16},{"t":"2025-08-01","o":47.87,"h":48.14,"l":47.23,"c":47.47,"a":46.606037,"v":599523,"ch":-2.65},{"t":"2025-07-31","o":49.07,"h":49.495,"l":48.64,"c":48.76,"a":47.872559,"v":519966.99999999994,"ch":-1.55},{"t":"2025-07-30","o":49.74,"h":50.44,"l":49.33,"c":49.53,"a":48.628545,"v":505742,"ch":-0.1},{"t":"2025-07-29","o":50,"h":50,"l":49.14,"c":49.58,"a":48.677635,"v":398193,"ch":0.14},{"t":"2025-07-28","o":49.17,"h":49.6,"l":48.88,"c":49.51,"a":48.608909,"v":353386,"ch":0.69},{"t":"2025-07-25","o":48.04,"h":49.33,"l":47.7,"c":49.17,"a":48.275097,"v":593643,"ch":2.25},{"t":"2025-07-24","o":48.21,"h":48.98,"l":48.09,"c":48.09,"a":47.214753,"v":395708,"ch":-0.93},{"t":"2025-07-23","o":49.2,"h":49.2,"l":48.1,"c":48.54,"a":47.656563,"v":310883,"ch":-0.9},{"t":"2025-07-22","o":48.44,"h":49.22,"l":48.04,"c":48.98,"a":48.088555,"v":624269,"ch":0.91},{"t":"2025-07-21","o":48.85,"h":49.02,"l":48.26,"c":48.54,"a":47.656563,"v":319695,"ch":-0.51},{"t":"2025-07-18","o":49.51,"h":49.918,"l":48.655,"c":48.79,"a":47.902013,"v":428706,"ch":-0.95},{"t":"2025-07-17","o":48.05,"h":49.36,"l":48.05,"c":49.26,"a":48.363459,"v":697081,"ch":2.33},{"t":"2025-07-16","o":47.47,"h":48.6,"l":47.02,"c":48.14,"a":47.263843,"v":788047,"ch":2.51},{"t":"2025-07-15","o":47.73,"h":49,"l":45.58,"c":46.96,"a":46.10532,"v":1785378,"ch":-4.57},{"t":"2025-07-14","o":48.08,"h":49.41,"l":48.08,"c":49.21,"a":48.314369,"v":1059350,"ch":2.05},{"t":"2025-07-11","o":47.91,"h":48.39,"l":47.18,"c":48.22,"a":47.342387,"v":527784,"ch":1.75},{"t":"2025-07-10","o":47.15,"h":47.82,"l":46.906,"c":47.39,"a":46.527493,"v":307501,"ch":0.49},{"t":"2025-07-09","o":47.43,"h":47.43,"l":46.58,"c":47.16,"a":46.30168,"v":566115,"ch":0.23},{"t":"2025-07-08","o":47,"h":47.55,"l":46.76,"c":47.05,"a":46.193682,"v":371205,"ch":0.49},{"t":"2025-07-07","o":47.17,"h":47.869,"l":46.581,"c":46.82,"a":45.967868,"v":293786,"ch":-1.49},{"t":"2025-07-03","o":47.39,"h":47.95,"l":46.99,"c":47.53,"a":46.664945,"v":223654,"ch":1.15},{"t":"2025-07-02","o":46.72,"h":47.3,"l":46.105,"c":46.99,"a":46.134774,"v":509528,"ch":0.58},{"t":"2025-07-01","o":45.1,"h":47.49,"l":45.1,"c":46.72,"a":45.869688,"v":1165259,"ch":3.13},{"t":"2025-06-30","o":45.79,"h":45.975,"l":45.29,"c":45.3,"a":44.475532,"v":583985,"ch":-0.22},{"t":"2025-06-27","o":45.42,"h":45.685,"l":45.04,"c":45.4,"a":44.573712,"v":350499,"ch":0.29},{"t":"2025-06-26","o":44.43,"h":45.345,"l":44.43,"c":45.27,"a":44.446078,"v":175605,"ch":1.73},{"t":"2025-06-25","o":44.65,"h":44.775,"l":44.255,"c":44.5,"a":43.690092,"v":198575,"ch":-0.6},{"t":"2025-06-24","o":44.88,"h":45.46,"l":44.66,"c":44.77,"a":43.955178,"v":142480,"ch":0.7},{"t":"2025-06-23","o":43.04,"h":44.48,"l":42.87,"c":44.46,"a":43.65082,"v":180531,"ch":3.11},{"t":"2025-06-20","o":43.07,"h":43.29,"l":42.72,"c":43.12,"a":42.335208,"v":380606,"ch":0.68},{"t":"2025-06-18","o":42.44,"h":43.235,"l":42.44,"c":42.83,"a":42.050486,"v":157235,"ch":0.66},{"t":"2025-06-17","o":42.74,"h":43.25,"l":42.29,"c":42.55,"a":41.775582,"v":203922,"ch":-1.44},{"t":"2025-06-16","o":43.88,"h":43.88,"l":43.06,"c":43.17,"a":42.384298,"v":217964,"ch":-0.09},{"t":"2025-06-13","o":43.12,"h":43.82,"l":42.6,"c":43.21,"a":42.42357,"v":282529,"ch":-0.8},{"t":"2025-06-12","o":43.75,"h":43.75,"l":43.085,"c":43.56,"a":42.7672,"v":119039,"ch":-0.89},{"t":"2025-06-11","o":44.33,"h":44.509,"l":43.585,"c":43.95,"a":43.150102,"v":173520,"ch":-0.86},{"t":"2025-06-10","o":43.81,"h":44.56,"l":43.654,"c":44.33,"a":43.523186,"v":137946,"ch":1.23},{"t":"2025-06-09","o":43.77,"h":44.22,"l":43.625,"c":43.79,"a":42.993014,"v":124595,"ch":0.02},{"t":"2025-06-06","o":43.59,"h":43.785,"l":43.085,"c":43.78,"a":42.983196,"v":139128,"ch":2.31},{"t":"2025-06-05","o":42.81,"h":42.98,"l":42.31,"c":42.79,"a":42.011214,"v":172496,"ch":-0.23},{"t":"2025-06-04","o":43.6,"h":43.705,"l":42.83,"c":42.89,"a":42.109394,"v":125119.00000000001,"ch":-1.81},{"t":"2025-06-03","o":42.89,"h":43.78,"l":42.82,"c":43.68,"a":42.885016,"v":178847,"ch":1.42},{"t":"2025-06-02","o":43.32,"h":43.32,"l":42.705,"c":43.07,"a":42.286118,"v":142271,"ch":-1.33},{"t":"2025-05-30","o":43.8,"h":43.81,"l":43.35,"c":43.65,"a":42.855562,"v":231037,"ch":-0.71},{"t":"2025-05-29","o":43.55,"h":43.96,"l":43.185,"c":43.96,"a":43.15992,"v":130400.99999999999,"ch":1.17},{"t":"2025-05-28","o":44.36,"h":44.56,"l":43.4,"c":43.45,"a":42.659202,"v":136857,"ch":-2.43},{"t":"2025-05-27","o":44.23,"h":44.54,"l":43.59,"c":44.53,"a":43.719546,"v":114768,"ch":2.06},{"t":"2025-05-23","o":42.87,"h":43.98,"l":42.87,"c":43.63,"a":42.835926,"v":258923,"ch":-0.86},{"t":"2025-05-22","o":43.59,"h":44.27,"l":43.4,"c":44.01,"a":43.20901,"v":275308,"ch":0.53},{"t":"2025-05-21","o":44.73,"h":44.86,"l":43.714,"c":43.78,"a":42.983196,"v":161679,"ch":-3.46},{"t":"2025-05-20","o":45.72,"h":45.72,"l":45.23,"c":45.35,"a":44.524622,"v":92234,"ch":-0.7},{"t":"2025-05-19","o":45.13,"h":45.8,"l":45.075,"c":45.67,"a":44.838798,"v":129486.99999999999,"ch":-0.22},{"t":"2025-05-16","o":45.92,"h":45.93,"l":45.46,"c":45.77,"a":44.936978,"v":177533,"ch":-0.37},{"t":"2025-05-15","o":45.8,"h":46.03,"l":45.53,"c":45.94,"a":45.103884,"v":201443,"ch":0.5},{"t":"2025-05-14","o":45.99,"h":46.31,"l":45.66,"c":45.71,"a":44.87807,"v":182614,"ch":-1.51},{"t":"2025-05-13","o":46.5,"h":46.595,"l":46.06,"c":46.41,"a":45.56533,"v":149617,"ch":0.61},{"t":"2025-05-12","o":47.19,"h":47.595,"l":46.3,"c":46.32,"a":45.290426,"v":270517,"ch":2.41},{"t":"2025-05-09","o":45.45,"h":45.493,"l":44.93,"c":45.23,"a":44.224654,"v":163088,"ch":-0.48},{"t":"2025-05-08","o":44.48,"h":45.78,"l":44.443,"c":45.45,"a":44.439764,"v":276476,"ch":3.51},{"t":"2025-05-07","o":44.58,"h":44.82,"l":43.81,"c":43.91,"a":42.933994,"v":405675,"ch":-0.52},{"t":"2025-05-06","o":43.97,"h":44.62,"l":43.73,"c":44.14,"a":43.158881,"v":307446,"ch":-1.08},{"t":"2025-05-05","o":43.95,"h":45.08,"l":43.95,"c":44.62,"a":43.628212,"v":159601,"ch":-0.16},{"t":"2025-05-02","o":43.91,"h":44.909,"l":43.57,"c":44.69,"a":43.696656,"v":174451,"ch":3.23},{"t":"2025-05-01","o":42.71,"h":43.61,"l":42.21,"c":43.29,"a":42.327775,"v":287890,"ch":1.72},{"t":"2025-04-30","o":42.2,"h":42.75,"l":41.735,"c":42.56,"a":41.614001,"v":395479,"ch":-1.16},{"t":"2025-04-29","o":42.48,"h":43.065,"l":42.205,"c":43.06,"a":42.102887,"v":283749,"ch":1.17},{"t":"2025-04-28","o":42.16,"h":42.62,"l":41.9,"c":42.56,"a":41.614001,"v":185897,"ch":0.81},{"t":"2025-04-25","o":42,"h":42.28,"l":41.66,"c":42.22,"a":41.281558,"v":261019,"ch":-0.19},{"t":"2025-04-24","o":41.95,"h":42.58,"l":41.76,"c":42.3,"a":41.35978,"v":325837,"ch":0.91},{"t":"2025-04-23","o":42.26,"h":43.37,"l":41.7,"c":41.92,"a":40.988226,"v":279094,"ch":1.77},{"t":"2025-04-22","o":40.4,"h":41.3,"l":40.18,"c":41.19,"a":40.274452,"v":306446,"ch":3},{"t":"2025-04-21","o":40.1,"h":40.23,"l":39.72,"c":39.99,"a":39.101125,"v":251294.00000000003,"ch":-1.53},{"t":"2025-04-17","o":40.82,"h":41.09,"l":40.42,"c":40.61,"a":39.707344,"v":289586,"ch":0.32},{"t":"2025-04-16","o":40.1,"h":40.85,"l":39.75,"c":40.48,"a":39.580234,"v":349982,"ch":0.35},{"t":"2025-04-15","o":39.47,"h":41.39,"l":39.47,"c":40.34,"a":39.443346,"v":430367,"ch":-1.97},{"t":"2025-04-14","o":41.27,"h":41.39,"l":40.3,"c":41.15,"a":40.235341,"v":379854,"ch":1.45},{"t":"2025-04-11","o":40.17,"h":40.865,"l":39.57,"c":40.56,"a":39.658456,"v":263162,"ch":-0.56},{"t":"2025-04-10","o":41.91,"h":42.24,"l":39.91,"c":40.79,"a":39.883343,"v":297962,"ch":-5.43},{"t":"2025-04-09","o":39.2,"h":43.9,"l":39.15,"c":43.13,"a":42.171331,"v":392754,"ch":8.01},{"t":"2025-04-08","o":42.16,"h":42.38,"l":39.345,"c":39.93,"a":39.042459,"v":445031,"ch":-1.67},{"t":"2025-04-07","o":39.51,"h":42.99,"l":39.195,"c":40.61,"a":39.707344,"v":337259,"ch":-0.37},{"t":"2025-04-04","o":40.21,"h":40.85,"l":38.83,"c":40.76,"a":39.85401,"v":411317,"ch":-2.7},{"t":"2025-04-03","o":44.99,"h":45.165,"l":41.76,"c":41.89,"a":40.958893,"v":479744,"ch":-10.82},{"t":"2025-04-02","o":45.93,"h":46.98,"l":45.51,"c":46.97,"a":45.925978,"v":401107,"ch":1.8},{"t":"2025-04-01","o":46.47,"h":46.58,"l":45.61,"c":46.14,"a":45.114427,"v":331753,"ch":-0.47},{"t":"2025-03-31","o":45.16,"h":46.45,"l":44.83,"c":46.36,"a":45.329537,"v":399457,"ch":-1.47},{"t":"2025-03-28","o":48.08,"h":48.19,"l":46.735,"c":47.05,"a":46.0042,"v":116169,"ch":-1.86},{"t":"2025-03-27","o":48.18,"h":48.25,"l":47.59,"c":47.94,"a":46.874417,"v":132115,"ch":-0.21},{"t":"2025-03-26","o":48.21,"h":48.77,"l":47.845,"c":48.04,"a":46.972195,"v":129891,"ch":-0.04},{"t":"2025-03-25","o":48.22,"h":48.7,"l":47.9,"c":48.06,"a":46.99175,"v":135146,"ch":-0.89},{"t":"2025-03-24","o":48.23,"h":48.718,"l":47.887,"c":48.49,"a":47.412192,"v":161059,"ch":2.69},{"t":"2025-03-21","o":46.61,"h":47.5,"l":46.38,"c":47.22,"a":46.170421,"v":551692,"ch":0.51},{"t":"2025-03-20","o":46.61,"h":47.67,"l":46.61,"c":46.98,"a":45.935756,"v":136458,"ch":-0.97},{"t":"2025-03-19","o":46.91,"h":47.859,"l":46.802,"c":47.44,"a":46.385531,"v":146778,"ch":1.74},{"t":"2025-03-18","o":46.42,"h":46.885,"l":46.37,"c":46.63,"a":45.593535,"v":160788,"ch":-0.28},{"t":"2025-03-17","o":46.04,"h":47,"l":46.04,"c":46.76,"a":45.720646,"v":152616,"ch":0.75},{"t":"2025-03-14","o":46.1,"h":46.66,"l":45.8,"c":46.41,"a":45.378425,"v":107051,"ch":2.16},{"t":"2025-03-13","o":46.21,"h":46.28,"l":45.23,"c":45.43,"a":44.420208,"v":136569,"ch":-1.15},{"t":"2025-03-12","o":45.36,"h":46.35,"l":44.91,"c":45.96,"a":44.938428,"v":184351,"ch":2},{"t":"2025-03-11","o":45.26,"h":46.047,"l":44.94,"c":45.06,"a":44.058432,"v":187210,"ch":0.99},{"t":"2025-03-10","o":45.93,"h":46.255,"l":44.271,"c":44.62,"a":43.628212,"v":182832,"ch":-4.82},{"t":"2025-03-07","o":47.41,"h":47.41,"l":46.22,"c":46.88,"a":45.837978,"v":106749,"ch":-0.99},{"t":"2025-03-06","o":47.3,"h":47.46,"l":46.281,"c":47.35,"a":46.297531,"v":115347,"ch":-0.92},{"t":"2025-03-05","o":48.5,"h":48.69,"l":47.21,"c":47.79,"a":46.727751,"v":148366,"ch":-1.16},{"t":"2025-03-04","o":49.83,"h":49.83,"l":48,"c":48.35,"a":47.275304,"v":192982,"ch":-4.22},{"t":"2025-03-03","o":50.82,"h":51.049,"l":49.9,"c":50.48,"a":49.35796,"v":123351,"ch":-0.08},{"t":"2025-02-28","o":49.84,"h":50.55,"l":49.79,"c":50.52,"a":49.397071,"v":193680,"ch":2.25},{"t":"2025-02-27","o":49.13,"h":49.87,"l":49.1,"c":49.41,"a":48.311743,"v":109856,"ch":0.39},{"t":"2025-02-26","o":49.2,"h":49.79,"l":48.765,"c":49.22,"a":48.125966,"v":95438,"ch":-0.24},{"t":"2025-02-25","o":49.83,"h":50,"l":49.12,"c":49.34,"a":48.243299,"v":157651,"ch":0.02},{"t":"2025-02-24","o":50.47,"h":50.47,"l":49.29,"c":49.33,"a":48.233521,"v":139722,"ch":-1},{"t":"2025-02-21","o":51.72,"h":52.41,"l":49.61,"c":49.83,"a":48.722407,"v":124854,"ch":-2.27},{"t":"2025-02-20","o":51.58,"h":51.75,"l":50.61,"c":50.99,"a":49.856624,"v":99624,"ch":-1.47},{"t":"2025-02-19","o":51.62,"h":52.18,"l":51.53,"c":51.75,"a":50.599731,"v":94526,"ch":-1.26},{"t":"2025-02-18","o":51.89,"h":52.41,"l":51.84,"c":52.41,"a":51.245061,"v":88199,"ch":0.87},{"t":"2025-02-14","o":52.23,"h":52.985,"l":51.95,"c":51.96,"a":50.805063,"v":113222,"ch":-0.54},{"t":"2025-02-13","o":52.2,"h":52.44,"l":51.54,"c":52.24,"a":51.078839,"v":156111,"ch":1.12},{"t":"2025-02-12","o":52.33,"h":52.56,"l":51.55,"c":51.66,"a":50.511731,"v":199248,"ch":-3.19},{"t":"2025-02-11","o":51.91,"h":53.36,"l":51.81,"c":53.36,"a":52.173945,"v":175573,"ch":2.12},{"t":"2025-02-10","o":53,"h":53,"l":52.185,"c":52.44,"a":51.088617,"v":143877,"ch":-1.06},{"t":"2025-02-07","o":54.28,"h":54.45,"l":52.4,"c":53,"a":51.634186,"v":173629,"ch":-2.52},{"t":"2025-02-06","o":53.86,"h":54.38,"l":53.41,"c":54.37,"a":52.968881,"v":100632,"ch":1.61},{"t":"2025-02-05","o":53.61,"h":53.61,"l":52.785,"c":53.51,"a":52.131043,"v":132574,"ch":0.92},{"t":"2025-02-04","o":51.74,"h":53.11,"l":51.74,"c":53.02,"a":51.65367,"v":170389,"ch":2},{"t":"2025-02-03","o":51.35,"h":52.511,"l":51.06,"c":51.98,"a":50.640471,"v":121638,"ch":-1.57},{"t":"2025-01-31","o":52.85,"h":53.37,"l":52.35,"c":52.81,"a":51.449082,"v":148145,"ch":-0.4},{"t":"2025-01-30","o":53.48,"h":53.64,"l":52.425,"c":53.02,"a":51.65367,"v":93009,"ch":0.42},{"t":"2025-01-29","o":52.35,"h":53.45,"l":52.04,"c":52.8,"a":51.43934,"v":111073,"ch":0.06},{"t":"2025-01-28","o":53.03,"h":53.54,"l":52.39,"c":52.77,"a":51.410113,"v":158926,"ch":-0.68},{"t":"2025-01-27","o":53.18,"h":54.169,"l":52.77,"c":53.13,"a":51.760836,"v":171198,"ch":0.68},{"t":"2025-01-24","o":52.25,"h":53.08,"l":52.02,"c":52.77,"a":51.410113,"v":88676,"ch":0.59},{"t":"2025-01-23","o":52.48,"h":53.35,"l":52.06,"c":52.46,"a":51.108102,"v":168678,"ch":-0.79},{"t":"2025-01-22","o":53.19,"h":53.505,"l":52.29,"c":52.88,"a":51.517278,"v":154736,"ch":-1.27},{"t":"2025-01-21","o":53.49,"h":54.043,"l":52.44,"c":53.56,"a":52.179755,"v":176375,"ch":2.21},{"t":"2025-01-17","o":52.57,"h":52.923,"l":51.92,"c":52.4,"a":51.049648,"v":178805,"ch":0.33},{"t":"2025-01-16","o":52.28,"h":52.41,"l":51.54,"c":52.23,"a":50.884029,"v":166409,"ch":-0.44},{"t":"2025-01-15","o":53.31,"h":53.31,"l":51.745,"c":52.46,"a":51.108102,"v":153328,"ch":2.12},{"t":"2025-01-14","o":49.88,"h":51.43,"l":49.58,"c":51.37,"a":50.046191,"v":167472,"ch":3.61},{"t":"2025-01-13","o":48.44,"h":49.59,"l":48.44,"c":49.58,"a":48.302319,"v":167731,"ch":1.6},{"t":"2025-01-10","o":48.95,"h":49.81,"l":47.97,"c":48.8,"a":47.54242,"v":179712,"ch":-2.92},{"t":"2025-01-08","o":50.47,"h":50.545,"l":49.91,"c":50.27,"a":48.974538,"v":158444,"ch":-0.42},{"t":"2025-01-07","o":51.73,"h":51.73,"l":49.8,"c":50.48,"a":49.179126,"v":119888,"ch":-1.48},{"t":"2025-01-06","o":51.4,"h":52.28,"l":50.915,"c":51.24,"a":49.919541,"v":169373,"ch":-0.39},{"t":"2025-01-03","o":50.95,"h":51.56,"l":49.85,"c":51.44,"a":50.114387,"v":155878,"ch":1.78},{"t":"2025-01-02","o":52.15,"h":52.3,"l":50.341,"c":50.54,"a":49.23758,"v":141522,"ch":-1.88},{"t":"2024-12-31","o":52.07,"h":52.145,"l":51.32,"c":51.51,"a":50.182583,"v":83689,"ch":-0.17},{"t":"2024-12-30","o":51.41,"h":52.06,"l":51.06,"c":51.6,"a":50.270264,"v":79521,"ch":-0.17},{"t":"2024-12-27","o":52.02,"h":52.67,"l":51.11,"c":51.69,"a":50.357945,"v":107136,"ch":-1.64},{"t":"2024-12-26","o":52.04,"h":52.6,"l":51.73,"c":52.55,"a":51.195782,"v":68365,"ch":0.38},{"t":"2024-12-24","o":52.22,"h":52.39,"l":51.45,"c":52.35,"a":51.000936,"v":59777,"ch":1.02},{"t":"2024-12-23","o":51.16,"h":51.94,"l":51.1,"c":51.82,"a":50.484595,"v":108498,"ch":0.66},{"t":"2024-12-20","o":50.55,"h":52.53,"l":50.55,"c":51.48,"a":50.153356,"v":752092,"ch":0.86},{"t":"2024-12-19","o":52.39,"h":53.01,"l":50.83,"c":51.04,"a":49.724695,"v":170807,"ch":-0.95},{"t":"2024-12-18","o":55.35,"h":55.52,"l":51.19,"c":51.53,"a":50.202068,"v":196041,"ch":-5.86},{"t":"2024-12-17","o":55.61,"h":56.06,"l":54.46,"c":54.74,"a":53.329346,"v":230608,"ch":-2.27},{"t":"2024-12-16","o":55.05,"h":56.055,"l":54.65,"c":56.01,"a":54.566618,"v":99664,"ch":1.63},{"t":"2024-12-13","o":55.39,"h":55.73,"l":54.605,"c":55.11,"a":53.689811,"v":187376,"ch":-0.68},{"t":"2024-12-12","o":55.74,"h":56.01,"l":55.39,"c":55.49,"a":54.060018,"v":80883,"ch":-1.1},{"t":"2024-12-11","o":56.36,"h":57.14,"l":56.08,"c":56.11,"a":54.664041,"v":120401,"ch":0.77},{"t":"2024-12-10","o":55.45,"h":56.585,"l":54.76,"c":55.68,"a":54.245122,"v":153624,"ch":0.29},{"t":"2024-12-09","o":56.52,"h":56.66,"l":55.52,"c":55.52,"a":54.089245,"v":158031,"ch":-1.75},{"t":"2024-12-06","o":56.92,"h":56.92,"l":55.9,"c":56.51,"a":55.053733,"v":98556,"ch":-0.3},{"t":"2024-12-05","o":56.66,"h":57.345,"l":56.64,"c":56.68,"a":55.219352,"v":114327,"ch":0.09},{"t":"2024-12-04","o":56.28,"h":56.785,"l":55.47,"c":56.63,"a":55.17064,"v":95895,"ch":0.5},{"t":"2024-12-03","o":56.64,"h":56.64,"l":55.915,"c":56.35,"a":54.897856,"v":134329,"ch":-0.27},{"t":"2024-12-02","o":56.52,"h":57.09,"l":55.79,"c":56.5,"a":55.043991,"v":150068,"ch":0.09},{"t":"2024-11-29","o":56.94,"h":57.01,"l":55.715,"c":56.45,"a":54.995279,"v":89041,"ch":0.25},{"t":"2024-11-27","o":57.16,"h":57.68,"l":56.3,"c":56.31,"a":54.858887,"v":91817,"ch":-0.86},{"t":"2024-11-26","o":56.87,"h":57.29,"l":56.48,"c":56.8,"a":55.33626,"v":105871,"ch":-0.79},{"t":"2024-11-25","o":57.49,"h":58.8,"l":57.25,"c":57.25,"a":55.774663,"v":169242,"ch":1.17},{"t":"2024-11-22","o":55.6,"h":56.74,"l":55.32,"c":56.59,"a":55.131671,"v":167427,"ch":2.67},{"t":"2024-11-21","o":54.87,"h":55.91,"l":54.82,"c":55.12,"a":53.699553,"v":116401,"ch":1.44},{"t":"2024-11-20","o":54.57,"h":54.82,"l":53.73,"c":54.34,"a":52.939654,"v":98422,"ch":-0.53},{"t":"2024-11-19","o":54.01,"h":54.85,"l":53.75,"c":54.63,"a":53.222181,"v":92172,"ch":-0.27},{"t":"2024-11-18","o":55.19,"h":56.11,"l":54.51,"c":54.78,"a":53.368315,"v":161501,"ch":-1.88},{"t":"2024-11-15","o":56.57,"h":56.87,"l":55.17,"c":55.83,"a":54.391256,"v":109624,"ch":-0.68},{"t":"2024-11-14","o":56.45,"h":56.91,"l":55.77,"c":56.21,"a":54.761464,"v":121707,"ch":-0.53},{"t":"2024-11-13","o":57.95,"h":58.875,"l":56.45,"c":56.51,"a":55.053733,"v":149539,"ch":-1.03},{"t":"2024-11-12","o":57.69,"h":58.45,"l":56.97,"c":57.1,"a":55.628528,"v":155691,"ch":-1.09},{"t":"2024-11-11","o":57.01,"h":58.46,"l":55.92,"c":57.73,"a":56.242293,"v":146894,"ch":3.51},{"t":"2024-11-08","o":54.72,"h":56.15,"l":54.08,"c":55.77,"a":54.332803,"v":235559,"ch":2.67},{"t":"2024-11-07","o":55.81,"h":55.81,"l":53.74,"c":54.32,"a":52.920169,"v":354425,"ch":-3.6},{"t":"2024-11-06","o":53.1,"h":56.7,"l":53.1,"c":56.35,"a":54.897856,"v":571126,"ch":15.52},{"t":"2024-11-05","o":47.95,"h":48.935,"l":47.53,"c":48.78,"a":47.522936,"v":125393,"ch":1.92},{"t":"2024-11-04","o":48.42,"h":48.535,"l":47.73,"c":48.03,"a":46.626644,"v":198943,"ch":-1.8},{"t":"2024-11-01","o":49.51,"h":49.76,"l":48.69,"c":48.91,"a":47.480932,"v":107481,"ch":-0.59},{"t":"2024-10-31","o":50.55,"h":50.61,"l":49.18,"c":49.2,"a":47.762459,"v":156261,"ch":-2.34},{"t":"2024-10-30","o":49.73,"h":51.625,"l":49.579,"c":50.38,"a":48.907981,"v":137335,"ch":0.88},{"t":"2024-10-29","o":49.59,"h":50.14,"l":49.22,"c":49.94,"a":48.480837,"v":250533.99999999997,"ch":-0.42},{"t":"2024-10-28","o":48.3,"h":50.375,"l":48.3,"c":50.15,"a":48.684701,"v":173578,"ch":4.94},{"t":"2024-10-25","o":49.01,"h":49.01,"l":47.66,"c":47.79,"a":46.393656,"v":160306,"ch":-1.77},{"t":"2024-10-24","o":48.54,"h":48.77,"l":47.76,"c":48.65,"a":47.228529,"v":132796,"ch":0.1},{"t":"2024-10-23","o":48.39,"h":49.08,"l":47.89,"c":48.6,"a":47.17999,"v":158136,"ch":0.5},{"t":"2024-10-22","o":47.85,"h":48.686,"l":47.85,"c":48.36,"a":46.947002,"v":88278,"ch":0.92},{"t":"2024-10-21","o":49.62,"h":49.62,"l":47.61,"c":47.92,"a":46.519858,"v":127400.99999999999,"ch":-2.56},{"t":"2024-10-18","o":49.98,"h":49.98,"l":48.99,"c":49.18,"a":47.743043,"v":152861,"ch":-1.6},{"t":"2024-10-17","o":50.42,"h":50.77,"l":49.39,"c":49.98,"a":48.519668,"v":170314,"ch":-1.24},{"t":"2024-10-16","o":48.66,"h":51.4,"l":48.385,"c":50.61,"a":49.131261,"v":200724,"ch":5.64},{"t":"2024-10-15","o":47.54,"h":49.26,"l":45.816,"c":47.91,"a":46.51015,"v":195428,"ch":0.38},{"t":"2024-10-14","o":47.47,"h":48.35,"l":47.435,"c":47.73,"a":46.33541,"v":125665,"ch":0.42},{"t":"2024-10-11","o":46.02,"h":47.6,"l":46.02,"c":47.53,"a":46.141253,"v":87964,"ch":3.98},{"t":"2024-10-10","o":45.46,"h":45.79,"l":45.13,"c":45.71,"a":44.374431,"v":136097,"ch":-0.48},{"t":"2024-10-09","o":45.36,"h":46.275,"l":45.36,"c":45.93,"a":44.588002,"v":146310,"ch":0.72},{"t":"2024-10-08","o":45.49,"h":46.2,"l":45.41,"c":45.6,"a":44.267645,"v":142221,"ch":-0.11},{"t":"2024-10-07","o":46.09,"h":46.09,"l":45.25,"c":45.65,"a":44.316184,"v":80163,"ch":-1.38},{"t":"2024-10-04","o":45.92,"h":46.33,"l":45.58,"c":46.29,"a":44.937484,"v":120767,"ch":2.96},{"t":"2024-10-03","o":44.45,"h":45.49,"l":44.405,"c":44.96,"a":43.646344,"v":116219,"ch":0.04},{"t":"2024-10-02","o":45.04,"h":45.7,"l":44.68,"c":44.94,"a":43.626929,"v":94294,"ch":-0.47},{"t":"2024-10-01","o":46.72,"h":46.72,"l":45.06,"c":45.15,"a":43.830793,"v":131216,"ch":-3.79},{"t":"2024-09-30","o":46.18,"h":47.25,"l":45.79,"c":46.93,"a":45.558784,"v":121292,"ch":1.62},{"t":"2024-09-27","o":46.7,"h":47.18,"l":46.05,"c":46.18,"a":44.830698,"v":101889,"ch":-0.43},{"t":"2024-09-26","o":46.29,"h":46.76,"l":45.75,"c":46.38,"a":45.024854,"v":122202,"ch":1.2},{"t":"2024-09-25","o":46.85,"h":46.88,"l":45.81,"c":45.83,"a":44.490924,"v":95559,"ch":-2.36},{"t":"2024-09-24","o":47.45,"h":47.71,"l":46.67,"c":46.94,"a":45.568492,"v":100650,"ch":-0.99},{"t":"2024-09-23","o":48.09,"h":48.09,"l":47.14,"c":47.41,"a":46.024759,"v":95638,"ch":-0.9},{"t":"2024-09-20","o":48.67,"h":48.89,"l":47.72,"c":47.84,"a":46.442196,"v":633597,"ch":-2.82},{"t":"2024-09-19","o":49.15,"h":49.33,"l":47.96,"c":49.23,"a":47.791582,"v":130536.00000000001,"ch":2.67},{"t":"2024-09-18","o":47.24,"h":49.97,"l":46.549,"c":47.95,"a":46.548981,"v":133566,"ch":1.29},{"t":"2024-09-17","o":47.62,"h":48.59,"l":47.06,"c":47.34,"a":45.956805,"v":107402,"ch":0.7},{"t":"2024-09-16","o":46.73,"h":47.31,"l":46,"c":47.01,"a":45.636447,"v":102692,"ch":1.18},{"t":"2024-09-13","o":45.82,"h":46.53,"l":45.67,"c":46.46,"a":45.102517,"v":91357,"ch":3.02},{"t":"2024-09-12","o":45.06,"h":45.35,"l":44.5,"c":45.1,"a":43.782254,"v":152971,"ch":0.87},{"t":"2024-09-11","o":44.91,"h":45.22,"l":43.708,"c":44.71,"a":43.403649,"v":133953,"ch":-1.67},{"t":"2024-09-10","o":45.44,"h":45.58,"l":44.24,"c":45.47,"a":44.141443,"v":94566,"ch":0.2},{"t":"2024-09-09","o":45.57,"h":45.84,"l":44.875,"c":45.38,"a":44.054073,"v":125054,"ch":-0.46},{"t":"2024-09-06","o":46.7,"h":46.795,"l":45.35,"c":45.59,"a":44.257937,"v":87681,"ch":-1.89},{"t":"2024-09-05","o":47.61,"h":47.61,"l":46.27,"c":46.47,"a":45.112225,"v":96074,"ch":-1.63},{"t":"2024-09-04","o":47.49,"h":47.73,"l":46.85,"c":47.24,"a":45.859726,"v":208127,"ch":-0.8},{"t":"2024-09-03","o":47.59,"h":48.5,"l":47.25,"c":47.62,"a":46.228624,"v":184399,"ch":-1.24},{"t":"2024-08-30","o":47.76,"h":48.26,"l":47.37,"c":48.22,"a":46.811093,"v":115210,"ch":0.92},{"t":"2024-08-29","o":47.99,"h":48.17,"l":46.96,"c":47.78,"a":46.383949,"v":117784,"ch":0.55},{"t":"2024-08-28","o":46.91,"h":47.779,"l":46.68,"c":47.52,"a":46.131545,"v":146547,"ch":0.83},{"t":"2024-08-27","o":46.84,"h":47.4,"l":46.52,"c":47.13,"a":45.752941,"v":89877,"ch":-0.57},{"t":"2024-08-26","o":48,"h":48.43,"l":47.36,"c":47.4,"a":46.015052,"v":141571,"ch":-1.11},{"t":"2024-08-23","o":45.71,"h":48.8,"l":45.69,"c":47.93,"a":46.529566,"v":160328,"ch":6.11},{"t":"2024-08-22","o":44.81,"h":45.46,"l":44.76,"c":45.17,"a":43.850208,"v":74364,"ch":0.44},{"t":"2024-08-21","o":44.93,"h":44.98,"l":44.26,"c":44.97,"a":43.656052,"v":69910,"ch":0.92},{"t":"2024-08-20","o":45.25,"h":45.96,"l":44.52,"c":44.56,"a":43.258032,"v":82669,"ch":-2.04},{"t":"2024-08-19","o":45.1,"h":45.62,"l":44.87,"c":45.49,"a":44.160859,"v":90487,"ch":1.38},{"t":"2024-08-16","o":43.78,"h":45.09,"l":43.78,"c":44.87,"a":43.558974,"v":96747,"ch":2.3},{"t":"2024-08-15","o":44.14,"h":44.695,"l":43.815,"c":43.86,"a":42.578484,"v":115973,"ch":2},{"t":"2024-08-14","o":43.27,"h":43.34,"l":42.53,"c":43,"a":41.743612,"v":88792,"ch":0.12},{"t":"2024-08-13","o":43.04,"h":43.11,"l":42.36,"c":42.95,"a":41.695073,"v":78373,"ch":0.99},{"t":"2024-08-12","o":43.28,"h":43.58,"l":42.36,"c":42.53,"a":41.287345,"v":96866,"ch":-1.18},{"t":"2024-08-09","o":43.24,"h":43.34,"l":42.39,"c":43.04,"a":41.782443,"v":116030,"ch":-0.9},{"t":"2024-08-08","o":43.18,"h":43.46,"l":42.56,"c":43.43,"a":42.161048,"v":120816,"ch":2.04},{"t":"2024-08-07","o":43.76,"h":44.3,"l":42.37,"c":42.56,"a":41.316468,"v":160760,"ch":-1.3},{"t":"2024-08-06","o":42.34,"h":43.57,"l":42.09,"c":43.12,"a":41.860106,"v":161233,"ch":1.08},{"t":"2024-08-05","o":42.05,"h":43.56,"l":40.97,"c":42.83,"a":41.413546,"v":224388,"ch":-3.12},{"t":"2024-08-02","o":43.07,"h":44.27,"l":42.39,"c":44.21,"a":42.747908,"v":357813,"ch":-1.51},{"t":"2024-08-01","o":46.41,"h":46.41,"l":44.42,"c":44.89,"a":43.405419,"v":235748,"ch":-3.86},{"t":"2024-07-31","o":46.72,"h":47.97,"l":45.66,"c":46.69,"a":45.14589,"v":198124,"ch":-0.21},{"t":"2024-07-30","o":46.98,"h":47.31,"l":46.33,"c":46.79,"a":45.242583,"v":151131,"ch":0.45},{"t":"2024-07-29","o":47.48,"h":47.6,"l":46.54,"c":46.58,"a":45.039528,"v":318422,"ch":-1.4},{"t":"2024-07-26","o":47.29,"h":47.86,"l":46.777,"c":47.24,"a":45.677701,"v":189787,"ch":0.36},{"t":"2024-07-25","o":46.17,"h":48.005,"l":45.92,"c":47.07,"a":45.513323,"v":221100,"ch":1.62},{"t":"2024-07-24","o":47.07,"h":47.76,"l":46.24,"c":46.32,"a":44.788127,"v":167162,"ch":-1.93},{"t":"2024-07-23","o":46.16,"h":48.3,"l":46.16,"c":47.23,"a":45.668032,"v":256982,"ch":1.68},{"t":"2024-07-22","o":45.68,"h":46.945,"l":45.03,"c":46.45,"a":44.913827,"v":229837,"ch":2.31},{"t":"2024-07-19","o":45.33,"h":46.09,"l":45.14,"c":45.4,"a":43.898553,"v":251209.00000000003,"ch":0.24},{"t":"2024-07-18","o":45.57,"h":46.68,"l":44.63,"c":45.29,"a":43.79219,"v":365909,"ch":-1.52},{"t":"2024-07-17","o":45.09,"h":46.65,"l":45.09,"c":45.99,"a":44.46904,"v":382141,"ch":-0.52},{"t":"2024-07-16","o":43.39,"h":46.76,"l":42.77,"c":46.23,"a":44.701103,"v":593084,"ch":7.99},{"t":"2024-07-15","o":42.32,"h":43.5,"l":42.115,"c":42.81,"a":41.394208,"v":267687,"ch":2.88},{"t":"2024-07-12","o":42.11,"h":42.735,"l":41.6,"c":41.61,"a":40.233894,"v":191639,"ch":-0.1},{"t":"2024-07-11","o":40.34,"h":41.89,"l":40.13,"c":41.65,"a":40.272571,"v":236351,"ch":4.7},{"t":"2024-07-10","o":39.2,"h":39.8,"l":38.9,"c":39.78,"a":38.464415,"v":95118,"ch":2.18},{"t":"2024-07-09","o":38.49,"h":39.03,"l":38.24,"c":38.93,"a":37.642525,"v":101678,"ch":1.46},{"t":"2024-07-08","o":38.45,"h":39.04,"l":38.21,"c":38.37,"a":37.101045,"v":264788,"ch":0.87},{"t":"2024-07-05","o":38.36,"h":38.42,"l":38,"c":38.04,"a":36.781959,"v":98067,"ch":-1.04},{"t":"2024-07-03","o":39.14,"h":39.14,"l":38.36,"c":38.44,"a":37.16873,"v":60279,"ch":-1.84},{"t":"2024-07-02","o":38.56,"h":39.379,"l":38.56,"c":39.16,"a":37.864919,"v":153578,"ch":1.35},{"t":"2024-07-01","o":39,"h":39.13,"l":38.19,"c":38.64,"a":37.362116,"v":118392,"ch":-1},{"t":"2024-06-28","o":38,"h":39.19,"l":37.99,"c":39.03,"a":37.739218,"v":652570,"ch":3.2},{"t":"2024-06-27","o":37.42,"h":38,"l":37.18,"c":37.82,"a":36.569235,"v":113386,"ch":1.83},{"t":"2024-06-26","o":36.26,"h":37.25,"l":36.26,"c":37.14,"a":35.911723,"v":112303,"ch":1.42},{"t":"2024-06-25","o":36.84,"h":37.185,"l":36.51,"c":36.62,"a":35.408921,"v":89516,"ch":-1.45},{"t":"2024-06-24","o":36.61,"h":37.51,"l":36.353,"c":37.16,"a":35.931062,"v":85479,"ch":2.03},{"t":"2024-06-21","o":36.73,"h":36.81,"l":36.27,"c":36.42,"a":35.215535,"v":419636,"ch":-0.71},{"t":"2024-06-20","o":36.39,"h":36.73,"l":36.29,"c":36.68,"a":35.466936,"v":89161,"ch":-0.08},{"t":"2024-06-18","o":36.35,"h":36.89,"l":36.04,"c":36.71,"a":35.495944,"v":110588,"ch":0.6},{"t":"2024-06-17","o":35.59,"h":36.52,"l":35.333,"c":36.49,"a":35.28322,"v":109864,"ch":1.96},{"t":"2024-06-14","o":35.56,"h":35.94,"l":35.41,"c":35.79,"a":34.60637,"v":139283,"ch":-1},{"t":"2024-06-13","o":36.34,"h":36.34,"l":35.67,"c":36.15,"a":34.954464,"v":128803,"ch":-0.58},{"t":"2024-06-12","o":36.27,"h":36.79,"l":36.06,"c":36.36,"a":35.157519,"v":214253,"ch":3.27},{"t":"2024-06-11","o":34.95,"h":35.259,"l":34.5,"c":35.21,"a":34.045551,"v":126797,"ch":0.11},{"t":"2024-06-10","o":35.41,"h":35.49,"l":34.8,"c":35.17,"a":34.006874,"v":130458.99999999999,"ch":-1.95},{"t":"2024-06-07","o":35.6,"h":36.08,"l":35.56,"c":35.87,"a":34.683724,"v":88279,"ch":-0.44},{"t":"2024-06-06","o":36.05,"h":36.35,"l":35.68,"c":36.03,"a":34.838433,"v":81986,"ch":-0.5},{"t":"2024-06-05","o":36.1,"h":36.24,"l":35.82,"c":36.21,"a":35.01248,"v":90281,"ch":1.32},{"t":"2024-06-04","o":35.86,"h":36.2,"l":35.63,"c":35.74,"a":34.558024,"v":126748,"ch":-1.68},{"t":"2024-06-03","o":37.44,"h":37.44,"l":36.33,"c":36.35,"a":35.14785,"v":90061,"ch":-1.76},{"t":"2024-05-31","o":37.14,"h":37.37,"l":36.73,"c":37,"a":35.776353,"v":105665,"ch":0.3},{"t":"2024-05-30","o":37,"h":37.08,"l":36.5,"c":36.89,"a":35.669991,"v":140726,"ch":1.12},{"t":"2024-05-29","o":35.97,"h":36.53,"l":35.5,"c":36.48,"a":35.273551,"v":135563,"ch":-0.95},{"t":"2024-05-28","o":37.58,"h":37.58,"l":36.72,"c":36.83,"a":35.611976,"v":95619,"ch":-1.37},{"t":"2024-05-24","o":38.09,"h":38.2,"l":37.13,"c":37.34,"a":36.105109,"v":135427,"ch":-1.19},{"t":"2024-05-23","o":38.96,"h":38.96,"l":37.42,"c":37.79,"a":36.540227,"v":144096,"ch":-0.94},{"t":"2024-05-22","o":39.24,"h":39.24,"l":38.02,"c":38.15,"a":36.888321,"v":137105,"ch":-3.12},{"t":"2024-05-21","o":38.48,"h":39.42,"l":38.48,"c":39.38,"a":38.077643,"v":170759,"ch":2.23},{"t":"2024-05-20","o":39.07,"h":39.31,"l":38.5,"c":38.52,"a":37.246085,"v":120139,"ch":-1.68},{"t":"2024-05-17","o":38.96,"h":39.91,"l":38.75,"c":39.18,"a":37.884257,"v":93417,"ch":0.8},{"t":"2024-05-16","o":39.1,"h":39.1,"l":38.7,"c":38.87,"a":37.58451,"v":83077,"ch":-0.72},{"t":"2024-05-15","o":39.1,"h":39.21,"l":38.84,"c":39.15,"a":37.85525,"v":73684,"ch":1.5},{"t":"2024-05-14","o":38.84,"h":38.84,"l":38.41,"c":38.57,"a":37.294431,"v":62860,"ch":0.6},{"t":"2024-05-13","o":38.94,"h":38.94,"l":38.34,"c":38.34,"a":37.072038,"v":65927,"ch":-0.83},{"t":"2024-05-10","o":38.82,"h":39.12,"l":38.36,"c":38.83,"a":37.381455,"v":70491,"ch":0.03},{"t":"2024-05-09","o":38.56,"h":38.89,"l":38.37,"c":38.82,"a":37.371828,"v":104528,"ch":0.52},{"t":"2024-05-08","o":37.94,"h":38.63,"l":37.94,"c":38.62,"a":37.179289,"v":53515,"ch":0.86},{"t":"2024-05-07","o":38.81,"h":39.2,"l":38.27,"c":38.29,"a":36.861599,"v":100034,"ch":-1.21},{"t":"2024-05-06","o":38.76,"h":39.125,"l":38.45,"c":38.76,"a":37.314066,"v":97576,"ch":0.62},{"t":"2024-05-03","o":39,"h":39,"l":38.49,"c":38.52,"a":37.083019,"v":119166,"ch":0.6},{"t":"2024-05-02","o":37.85,"h":38.338,"l":37.56,"c":38.29,"a":36.861599,"v":110188,"ch":2.52},{"t":"2024-05-01","o":36.94,"h":38.16,"l":36.94,"c":37.35,"a":35.956666,"v":81205,"ch":1.91},{"t":"2024-04-30","o":36.72,"h":37.07,"l":36.345,"c":36.65,"a":35.282779,"v":133379,"ch":-1.03},{"t":"2024-04-29","o":37.78,"h":37.9,"l":37.01,"c":37.03,"a":35.648603,"v":109091,"ch":-2.3},{"t":"2024-04-26","o":37.73,"h":38.34,"l":37.69,"c":37.9,"a":36.486148,"v":104031,"ch":-0.08},{"t":"2024-04-25","o":38.05,"h":38.08,"l":37.26,"c":37.93,"a":36.515029,"v":122757,"ch":-1.28},{"t":"2024-04-24","o":38.09,"h":38.465,"l":37.78,"c":38.42,"a":36.98675,"v":88893,"ch":-0.62},{"t":"2024-04-23","o":37.66,"h":38.79,"l":37.141,"c":38.66,"a":37.217797,"v":155121,"ch":2.68},{"t":"2024-04-22","o":36.75,"h":37.745,"l":36.52,"c":37.65,"a":36.245474,"v":219935,"ch":3.41},{"t":"2024-04-19","o":35.45,"h":36.45,"l":35.45,"c":36.41,"a":35.051732,"v":310313,"ch":2.39},{"t":"2024-04-18","o":35.67,"h":36.01,"l":35.47,"c":35.56,"a":34.233441,"v":186547,"ch":-0.22},{"t":"2024-04-17","o":36.31,"h":36.54,"l":35.5,"c":35.64,"a":34.310457,"v":280649,"ch":-1.41},{"t":"2024-04-16","o":34,"h":36.58,"l":33.35,"c":36.15,"a":34.801432,"v":493764,"ch":4.39},{"t":"2024-04-15","o":34.77,"h":35.14,"l":34.23,"c":34.63,"a":33.338135,"v":211985,"ch":0.44},{"t":"2024-04-12","o":34.46,"h":34.8,"l":34.46,"c":34.48,"a":33.193731,"v":126051,"ch":-1.32},{"t":"2024-04-11","o":34.79,"h":35.265,"l":34.45,"c":34.94,"a":33.63657,"v":85746,"ch":0.72},{"t":"2024-04-10","o":35.4,"h":35.4,"l":34.27,"c":34.69,"a":33.395897,"v":152087,"ch":-5.24},{"t":"2024-04-09","o":36.76,"h":37.05,"l":36.43,"c":36.61,"a":35.244271,"v":75431,"ch":-0.16},{"t":"2024-04-08","o":36.24,"h":36.88,"l":36.24,"c":36.67,"a":35.302033,"v":120188,"ch":1.52},{"t":"2024-04-05","o":35.55,"h":36.27,"l":35.42,"c":36.12,"a":34.772551,"v":105887,"ch":0.81},{"t":"2024-04-04","o":36.5,"h":36.92,"l":35.73,"c":35.83,"a":34.493369,"v":160306,"ch":-0.58},{"t":"2024-04-03","o":35.66,"h":36.21,"l":35.66,"c":36.04,"a":34.695535,"v":138029,"ch":-0.17},{"t":"2024-04-02","o":36.2,"h":36.42,"l":35.923,"c":36.1,"a":34.753297,"v":135675,"ch":-2.04},{"t":"2024-04-01","o":37.97,"h":37.97,"l":36.63,"c":36.85,"a":35.475318,"v":122681,"ch":-2.15},{"t":"2024-03-28","o":37.61,"h":38.39,"l":37.205,"c":37.66,"a":36.255101,"v":143652,"ch":0.03},{"t":"2024-03-27","o":36.32,"h":37.7,"l":36.299,"c":37.65,"a":36.245474,"v":98320,"ch":4.7},{"t":"2024-03-26","o":36.41,"h":36.41,"l":35.84,"c":35.96,"a":34.618519,"v":82713,"ch":-0.19},{"t":"2024-03-25","o":36.58,"h":37.33,"l":35.97,"c":36.03,"a":34.685908,"v":103833,"ch":-0.91},{"t":"2024-03-22","o":37.54,"h":37.54,"l":36.35,"c":36.36,"a":35.003598,"v":79372,"ch":-2.39},{"t":"2024-03-21","o":37.17,"h":37.84,"l":36.59,"c":37.25,"a":35.860396,"v":192150,"ch":3.64},{"t":"2024-03-20","o":34.17,"h":36.37,"l":34.133,"c":35.94,"a":34.599266,"v":123809,"ch":4.48},{"t":"2024-03-19","o":34.34,"h":34.7,"l":34.32,"c":34.4,"a":33.116715,"v":79158,"ch":0.2},{"t":"2024-03-18","o":34.8,"h":35,"l":34.31,"c":34.33,"a":33.049326,"v":91744,"ch":-1.58},{"t":"2024-03-15","o":34.41,"h":35.18,"l":34.41,"c":34.88,"a":33.578809,"v":307855,"ch":1.19},{"t":"2024-03-14","o":35.08,"h":35.19,"l":34.234,"c":34.47,"a":33.184104,"v":137286,"ch":-2.74},{"t":"2024-03-13","o":35.46,"h":36.125,"l":35.32,"c":35.44,"a":34.117918,"v":82476,"ch":-0.67},{"t":"2024-03-12","o":36.22,"h":36.22,"l":35.38,"c":35.68,"a":34.348965,"v":69782,"ch":-1.95},{"t":"2024-03-11","o":36.56,"h":36.733,"l":36.255,"c":36.39,"a":35.032478,"v":67119,"ch":-0.68},{"t":"2024-03-08","o":37.04,"h":37.11,"l":36.53,"c":36.64,"a":35.273152,"v":104446,"ch":0.55},{"t":"2024-03-07","o":36.21,"h":36.75,"l":35.97,"c":36.44,"a":35.080613,"v":70190,"ch":1.39},{"t":"2024-03-06","o":36.12,"h":36.55,"l":35.24,"c":35.94,"a":34.599266,"v":83771,"ch":-0.06},{"t":"2024-03-05","o":34.77,"h":36.26,"l":34.32,"c":35.96,"a":34.618519,"v":87652,"ch":3.01},{"t":"2024-03-04","o":35.03,"h":35.75,"l":34.79,"c":34.91,"a":33.607689,"v":62651,"ch":-0.4},{"t":"2024-03-01","o":35.49,"h":35.49,"l":34.7,"c":35.05,"a":33.742467,"v":87432,"ch":-1.66},{"t":"2024-02-29","o":35.69,"h":36.28,"l":35.31,"c":35.64,"a":34.310457,"v":105689,"ch":2.27},{"t":"2024-02-28","o":34.73,"h":35.18,"l":34.73,"c":34.85,"a":33.549928,"v":63662,"ch":-0.85},{"t":"2024-02-27","o":35.43,"h":35.795,"l":35.06,"c":35.15,"a":33.838736,"v":63694,"ch":-0.31},{"t":"2024-02-26","o":35.27,"h":35.68,"l":34.831,"c":35.26,"a":33.944633,"v":90855,"ch":-0.96},{"t":"2024-02-23","o":35.72,"h":36.275,"l":35.19,"c":35.6,"a":34.271949,"v":66041,"ch":-0.53},{"t":"2024-02-22","o":35.95,"h":36,"l":35.3,"c":35.79,"a":34.454861,"v":120177,"ch":-0.91},{"t":"2024-02-21","o":36.76,"h":36.76,"l":35.88,"c":36.12,"a":34.772551,"v":115088,"ch":-1.93},{"t":"2024-02-20","o":36.68,"h":37.545,"l":36.68,"c":36.83,"a":35.456064,"v":105382,"ch":-1.5},{"t":"2024-02-16","o":37.23,"h":37.629,"l":36.85,"c":37.39,"a":35.995174,"v":101257,"ch":-0.56},{"t":"2024-02-15","o":36.11,"h":37.79,"l":36.11,"c":37.6,"a":36.19734,"v":136247,"ch":5.2},{"t":"2024-02-14","o":35.79,"h":35.88,"l":35.19,"c":35.74,"a":34.406727,"v":118118,"ch":1.62},{"t":"2024-02-13","o":35.61,"h":36.33,"l":34.62,"c":35.17,"a":33.85799,"v":169861,"ch":-5.13},{"t":"2024-02-12","o":36.35,"h":37.62,"l":36.35,"c":37.07,"a":35.687111,"v":121372,"ch":2.06},{"t":"2024-02-09","o":35.77,"h":36.61,"l":35.315,"c":36.49,"a":34.96509,"v":130944,"ch":2.18},{"t":"2024-02-08","o":35.33,"h":35.82,"l":35.035,"c":35.71,"a":34.217686,"v":155100,"ch":0.39},{"t":"2024-02-07","o":35.91,"h":35.91,"l":34.65,"c":35.57,"a":34.083536,"v":126389,"ch":-1.17},{"t":"2024-02-06","o":35.9,"h":36.28,"l":35.56,"c":35.99,"a":34.485985,"v":159790,"ch":0.11},{"t":"2024-02-05","o":36.19,"h":36.414,"l":35.58,"c":35.95,"a":34.447656,"v":137507,"ch":-2.31},{"t":"2024-02-02","o":36.06,"h":37.16,"l":35.965,"c":36.8,"a":35.262135,"v":133691,"ch":-0.76},{"t":"2024-02-01","o":37.49,"h":37.93,"l":35.76,"c":37.08,"a":35.530434,"v":249667,"ch":-0.46},{"t":"2024-01-31","o":38.4,"h":39.06,"l":37.04,"c":37.25,"a":35.693329,"v":163874,"ch":-5.29},{"t":"2024-01-30","o":39.47,"h":39.51,"l":38.77,"c":39.33,"a":37.686407,"v":82709,"ch":-0.13},{"t":"2024-01-29","o":38.34,"h":39.4,"l":38.34,"c":39.38,"a":37.734317,"v":90433,"ch":2.37},{"t":"2024-01-26","o":38.85,"h":39.18,"l":38.189,"c":38.47,"a":36.862346,"v":74847,"ch":0.29},{"t":"2024-01-25","o":39.05,"h":39.165,"l":37.88,"c":38.36,"a":36.756943,"v":226936,"ch":-0.52},{"t":"2024-01-24","o":38.72,"h":38.98,"l":37.93,"c":38.56,"a":36.948585,"v":141076,"ch":0.97},{"t":"2024-01-23","o":38.98,"h":38.98,"l":38.19,"c":38.19,"a":36.594047,"v":173497,"ch":-0.81},{"t":"2024-01-22","o":38.01,"h":38.605,"l":37.67,"c":38.5,"a":36.891092,"v":169672,"ch":2.75},{"t":"2024-01-19","o":36.8,"h":37.54,"l":36.18,"c":37.47,"a":35.904136,"v":201767,"ch":2.63},{"t":"2024-01-18","o":35.65,"h":36.8,"l":35.13,"c":36.51,"a":34.984254,"v":288999,"ch":3.19},{"t":"2024-01-17","o":35.09,"h":36.36,"l":34.8,"c":35.38,"a":33.901476,"v":188488,"ch":-3.99},{"t":"2024-01-16","o":36.07,"h":37.84,"l":36.05,"c":36.85,"a":35.310045,"v":208495,"ch":-3.94},{"t":"2024-01-12","o":39.16,"h":39.436,"l":38.08,"c":38.36,"a":36.756943,"v":96837,"ch":-0.47},{"t":"2024-01-11","o":38.76,"h":39.04,"l":37.86,"c":38.54,"a":36.929421,"v":152604,"ch":-1.71},{"t":"2024-01-10","o":38.54,"h":39.22,"l":38.38,"c":39.21,"a":37.571421,"v":107889,"ch":0.87},{"t":"2024-01-09","o":38.57,"h":39.27,"l":38.29,"c":38.87,"a":37.24563,"v":101625,"ch":-1.14},{"t":"2024-01-08","o":38.81,"h":39.32,"l":38.63,"c":39.32,"a":37.676825,"v":126182.99999999999,"ch":1.24},{"t":"2024-01-05","o":38.49,"h":39.295,"l":38.29,"c":38.84,"a":37.216884,"v":104073,"ch":0.28},{"t":"2024-01-04","o":38.72,"h":39.35,"l":38.68,"c":38.73,"a":37.111481,"v":106855,"ch":0.55},{"t":"2024-01-03","o":39.15,"h":39.22,"l":38.24,"c":38.52,"a":36.910256,"v":158317,"ch":-2.36},{"t":"2024-01-02","o":39.36,"h":40.18,"l":39.145,"c":39.45,"a":37.801392,"v":147411,"ch":-1},{"t":"2023-12-29","o":40.57,"h":40.89,"l":39.81,"c":39.85,"a":38.184676,"v":108025,"ch":-2.23},{"t":"2023-12-28","o":40.28,"h":40.79,"l":40.28,"c":40.76,"a":39.056647,"v":112200,"ch":0.74},{"t":"2023-12-27","o":40.8,"h":40.8,"l":40.215,"c":40.46,"a":38.769184,"v":94124,"ch":-0.3},{"t":"2023-12-26","o":40.43,"h":40.64,"l":40,"c":40.58,"a":38.884169,"v":122346,"ch":1.4},{"t":"2023-12-22","o":39.72,"h":40.3,"l":39.715,"c":40.02,"a":38.347572,"v":94208,"ch":1.86},{"t":"2023-12-21","o":39.84,"h":40.04,"l":39.185,"c":39.29,"a":37.648078,"v":129123.99999999999,"ch":-0.58},{"t":"2023-12-20","o":40,"h":41,"l":39.46,"c":39.52,"a":37.868467,"v":291432,"ch":-1.05},{"t":"2023-12-19","o":39.31,"h":40.23,"l":39.068,"c":39.94,"a":38.270915,"v":141920,"ch":2.65},{"t":"2023-12-18","o":39.47,"h":39.53,"l":38.69,"c":38.91,"a":37.283958,"v":135358,"ch":-0.82},{"t":"2023-12-15","o":40.01,"h":40.11,"l":38.835,"c":39.23,"a":37.590586,"v":809861,"ch":-2.44},{"t":"2023-12-14","o":39.94,"h":40.49,"l":39.04,"c":40.21,"a":38.529632,"v":188018,"ch":3.98},{"t":"2023-12-13","o":36.59,"h":38.7,"l":36.25,"c":38.67,"a":37.053988,"v":200179,"ch":5.68},{"t":"2023-12-12","o":36.83,"h":37.04,"l":36.375,"c":36.59,"a":35.060911,"v":86121,"ch":-0.57},{"t":"2023-12-11","o":36.7,"h":36.93,"l":36.205,"c":36.8,"a":35.262135,"v":114630,"ch":0.27},{"t":"2023-12-08","o":36.72,"h":37.27,"l":36.23,"c":36.7,"a":35.166314,"v":100261,"ch":0.3},{"t":"2023-12-07","o":35.62,"h":36.6,"l":35.52,"c":36.59,"a":35.060911,"v":139902,"ch":2.49},{"t":"2023-12-06","o":35.97,"h":37.16,"l":35.55,"c":35.7,"a":34.208104,"v":101439,"ch":0.17},{"t":"2023-12-05","o":35.87,"h":36.77,"l":35.3,"c":35.64,"a":34.150611,"v":80951,"ch":-1.05},{"t":"2023-12-04","o":35.1,"h":36.46,"l":34.855,"c":36.02,"a":34.514731,"v":161064,"ch":1.72},{"t":"2023-12-01","o":33.2,"h":35.56,"l":33.18,"c":35.41,"a":33.930223,"v":205621,"ch":5.51},{"t":"2023-11-30","o":33.29,"h":33.9,"l":32.82,"c":33.56,"a":32.157534,"v":178771,"ch":0.9},{"t":"2023-11-29","o":32.75,"h":33.44,"l":32.75,"c":33.26,"a":31.870071,"v":133883,"ch":2.65},{"t":"2023-11-28","o":32.89,"h":32.89,"l":32.095,"c":32.4,"a":31.04601,"v":89968,"ch":-1.28},{"t":"2023-11-27","o":32.74,"h":33.04,"l":32.56,"c":32.82,"a":31.448458,"v":99514,"ch":-1.08},{"t":"2023-11-24","o":33.31,"h":33.46,"l":33.07,"c":33.18,"a":31.793414,"v":27408,"ch":-0.3},{"t":"2023-11-22","o":33.69,"h":33.69,"l":32.98,"c":33.28,"a":31.889235,"v":66296,"ch":0.39},{"t":"2023-11-21","o":33.8,"h":33.8,"l":33.115,"c":33.15,"a":31.764668,"v":77152,"ch":-2.39},{"t":"2023-11-20","o":34.27,"h":34.27,"l":33.78,"c":33.96,"a":32.540818,"v":73774,"ch":-1.39},{"t":"2023-11-17","o":34.25,"h":34.91,"l":33.97,"c":34.44,"a":33.000759,"v":209041,"ch":1.98},{"t":"2023-11-16","o":33.96,"h":34.02,"l":33.32,"c":33.77,"a":32.358758,"v":96428,"ch":-1.32},{"t":"2023-11-15","o":33.9,"h":34.66,"l":33.9,"c":34.22,"a":32.789953,"v":181497,"ch":0.41},{"t":"2023-11-14","o":32.35,"h":34.13,"l":32.34,"c":34.08,"a":32.655803,"v":246409,"ch":10.08},{"t":"2023-11-13","o":30.16,"h":31.15,"l":30.01,"c":30.96,"a":29.666187,"v":85001,"ch":0.98},{"t":"2023-11-10","o":30.68,"h":30.9,"l":30.151,"c":30.66,"a":29.378724,"v":111768,"ch":0.33},{"t":"2023-11-09","o":31.26,"h":31.31,"l":30.45,"c":30.56,"a":29.282903,"v":119323,"ch":-2.36},{"t":"2023-11-08","o":32.08,"h":32.14,"l":31.031,"c":31.3,"a":29.991979,"v":106543,"ch":-2.49},{"t":"2023-11-07","o":32.38,"h":32.59,"l":31.97,"c":32.1,"a":30.758547,"v":142751,"ch":-1.44},{"t":"2023-11-06","o":32.89,"h":33.2,"l":32.57,"c":32.57,"a":31.208906,"v":241813,"ch":-1.21},{"t":"2023-11-03","o":32.39,"h":33.375,"l":31.13,"c":33.12,"a":31.59219,"v":265385,"ch":5.48},{"t":"2023-11-02","o":29.72,"h":31.44,"l":29.55,"c":31.4,"a":29.951533,"v":215601,"ch":6.91},{"t":"2023-11-01","o":29.22,"h":29.52,"l":28.79,"c":29.37,"a":28.015176,"v":125515.99999999999,"ch":0},{"t":"2023-10-31","o":29.14,"h":29.66,"l":29.02,"c":29.37,"a":28.015176,"v":104734,"ch":0.31},{"t":"2023-10-30","o":29.13,"h":29.509,"l":29.06,"c":29.28,"a":27.929327,"v":100035,"ch":1.39},{"t":"2023-10-27","o":29.23,"h":29.41,"l":28.58,"c":28.88,"a":27.547779,"v":175906,"ch":-3.05},{"t":"2023-10-26","o":28.81,"h":29.95,"l":28.81,"c":29.79,"a":28.415801,"v":173884,"ch":3.91},{"t":"2023-10-25","o":28.33,"h":28.98,"l":27.745,"c":28.67,"a":27.347466,"v":265288,"ch":-0.38},{"t":"2023-10-24","o":29.57,"h":29.98,"l":28.61,"c":28.78,"a":27.452392,"v":293020,"ch":-2.41},{"t":"2023-10-23","o":29.2,"h":29.86,"l":29.101,"c":29.49,"a":28.12964,"v":348255,"ch":0.55},{"t":"2023-10-20","o":30.23,"h":30.24,"l":29.32,"c":29.33,"a":27.977021,"v":408307,"ch":-2.88},{"t":"2023-10-19","o":29.29,"h":30.3,"l":29.29,"c":30.2,"a":28.806888,"v":403207,"ch":3.28},{"t":"2023-10-18","o":29.88,"h":30.25,"l":28.89,"c":29.24,"a":27.891172,"v":502154,"ch":1.81},{"t":"2023-10-17","o":27.7,"h":29.23,"l":27.61,"c":28.72,"a":27.39516,"v":391587,"ch":1.88},{"t":"2023-10-16","o":27.99,"h":28.51,"l":27.899,"c":28.19,"a":26.889608,"v":266809,"ch":1.84},{"t":"2023-10-13","o":28.65,"h":28.75,"l":27.65,"c":27.68,"a":26.403135,"v":159034,"ch":-2.5},{"t":"2023-10-12","o":28.71,"h":28.71,"l":28.06,"c":28.39,"a":27.080383,"v":106785,"ch":-1.11},{"t":"2023-10-11","o":28.8,"h":29.239,"l":28.49,"c":28.71,"a":27.385621,"v":87138,"ch":-0.45},{"t":"2023-10-10","o":28.96,"h":29.26,"l":28.66,"c":28.84,"a":27.509624,"v":143277,"ch":-0.07},{"t":"2023-10-09","o":28.88,"h":29.28,"l":28.83,"c":28.86,"a":27.528702,"v":101651,"ch":-0.89},{"t":"2023-10-06","o":28.93,"h":29.55,"l":28.61,"c":29.12,"a":27.776708,"v":138430,"ch":-0.34},{"t":"2023-10-05","o":28.77,"h":29.34,"l":28.75,"c":29.22,"a":27.872095,"v":169823,"ch":2.06},{"t":"2023-10-04","o":29.13,"h":29.32,"l":27.76,"c":28.63,"a":27.309311,"v":329795,"ch":3.77},{"t":"2023-10-03","o":28.33,"h":28.53,"l":27.425,"c":27.59,"a":26.317286,"v":135276,"ch":-3.16},{"t":"2023-10-02","o":28.42,"h":28.65,"l":28.24,"c":28.49,"a":27.17577,"v":160023,"ch":0.46},{"t":"2023-09-29","o":28.74,"h":28.98,"l":28.3,"c":28.36,"a":27.051766,"v":200547,"ch":-0.53},{"t":"2023-09-28","o":28.64,"h":29.17,"l":28.4,"c":28.51,"a":27.194847,"v":267928,"ch":0.21},{"t":"2023-09-27","o":28.14,"h":28.72,"l":27.769,"c":28.45,"a":27.137615,"v":136437,"ch":2.08},{"t":"2023-09-26","o":27.77,"h":28.42,"l":27.77,"c":27.87,"a":26.58437,"v":141713,"ch":-0.82},{"t":"2023-09-25","o":27.66,"h":28.19,"l":27.54,"c":28.1,"a":26.80376,"v":135512,"ch":1.33},{"t":"2023-09-22","o":27.81,"h":28.39,"l":27.59,"c":27.73,"a":26.450828,"v":111188,"ch":-0.54},{"t":"2023-09-21","o":28.04,"h":28.2,"l":27.597,"c":27.88,"a":26.593909,"v":165106,"ch":-0.99},{"t":"2023-09-20","o":28.83,"h":29.14,"l":28.14,"c":28.16,"a":26.860992,"v":84131,"ch":-1.47},{"t":"2023-09-19","o":28.76,"h":29.22,"l":28.388,"c":28.58,"a":27.261618,"v":98079,"ch":-0.94},{"t":"2023-09-18","o":29.46,"h":29.58,"l":28.78,"c":28.85,"a":27.519163,"v":103799,"ch":-1.54},{"t":"2023-09-15","o":29.89,"h":30.17,"l":29.18,"c":29.3,"a":27.948405,"v":695056,"ch":-2.92},{"t":"2023-09-14","o":29.21,"h":30.2,"l":29.21,"c":30.18,"a":28.787811,"v":167403,"ch":4.65},{"t":"2023-09-13","o":29.4,"h":29.4,"l":28.43,"c":28.84,"a":27.509624,"v":115541,"ch":-2},{"t":"2023-09-12","o":29.26,"h":29.61,"l":29.06,"c":29.43,"a":28.072408,"v":98209,"ch":0.68},{"t":"2023-09-11","o":29.53,"h":29.85,"l":29.15,"c":29.23,"a":27.881634,"v":86426,"ch":-0.71},{"t":"2023-09-08","o":28.98,"h":29.58,"l":28.7,"c":29.44,"a":28.081947,"v":140525,"ch":1.59},{"t":"2023-09-07","o":28.9,"h":29.02,"l":28.53,"c":28.98,"a":27.643166,"v":219292,"ch":0.14},{"t":"2023-09-06","o":29.97,"h":30.17,"l":28.86,"c":28.94,"a":27.605011,"v":297753,"ch":-3.11},{"t":"2023-09-05","o":30.7,"h":30.7,"l":29.79,"c":29.87,"a":28.492111,"v":103080,"ch":-3.71},{"t":"2023-09-01","o":30.58,"h":31.19,"l":30.58,"c":31.02,"a":29.589062,"v":75765,"ch":2.11},{"t":"2023-08-31","o":30.18,"h":30.75,"l":30.12,"c":30.38,"a":28.978585,"v":112104,"ch":-0.46},{"t":"2023-08-30","o":30.63,"h":30.9,"l":30.428,"c":30.52,"a":29.112127,"v":58309,"ch":-1.42},{"t":"2023-08-29","o":30.87,"h":31.14,"l":30.5,"c":30.96,"a":29.53183,"v":76412,"ch":0.58},{"t":"2023-08-28","o":30.64,"h":31.35,"l":30.19,"c":30.78,"a":29.360133,"v":73222,"ch":0.62},{"t":"2023-08-25","o":31,"h":31.25,"l":30.34,"c":30.59,"a":29.178898,"v":58924,"ch":-1.23},{"t":"2023-08-24","o":30.71,"h":31.47,"l":30.435,"c":30.97,"a":29.541368,"v":120024,"ch":0.06},{"t":"2023-08-23","o":30.33,"h":31.2,"l":30.33,"c":30.95,"a":29.522291,"v":94276,"ch":1.41},{"t":"2023-08-22","o":31.35,"h":31.765,"l":30.49,"c":30.52,"a":29.112127,"v":141073,"ch":-3.08},{"t":"2023-08-21","o":32.19,"h":32.24,"l":31.46,"c":31.49,"a":30.037381,"v":74600,"ch":-2.02},{"t":"2023-08-18","o":31.86,"h":32.49,"l":31.81,"c":32.14,"a":30.657397,"v":131654,"ch":-0.16},{"t":"2023-08-17","o":32.5,"h":32.64,"l":31.985,"c":32.19,"a":30.70509,"v":110096,"ch":-0.53},{"t":"2023-08-16","o":32.49,"h":32.87,"l":32.27,"c":32.36,"a":30.867248,"v":84618,"ch":-0.83},{"t":"2023-08-15","o":33.01,"h":33.36,"l":32.61,"c":32.63,"a":31.124793,"v":104077,"ch":-2.42},{"t":"2023-08-14","o":33.72,"h":33.73,"l":33.316,"c":33.44,"a":31.897428,"v":80372,"ch":-1.73},{"t":"2023-08-11","o":33.67,"h":34.1,"l":33.62,"c":34.03,"a":32.460212,"v":73099,"ch":0.21},{"t":"2023-08-10","o":34.06,"h":34.65,"l":33.86,"c":34.11,"a":32.393441,"v":82311,"ch":0.53},{"t":"2023-08-09","o":34.32,"h":34.34,"l":33.745,"c":33.93,"a":32.222499,"v":262993,"ch":-1.68},{"t":"2023-08-08","o":34.54,"h":34.86,"l":34.012,"c":34.51,"a":32.773311,"v":133752,"ch":-2.65},{"t":"2023-08-07","o":35.01,"h":35.56,"l":34.97,"c":35.45,"a":33.666007,"v":60910,"ch":0.85},{"t":"2023-08-04","o":35.04,"h":35.69,"l":34.79,"c":35.15,"a":33.381104,"v":53699,"ch":-0.23},{"t":"2023-08-03","o":35.04,"h":35.54,"l":34.76,"c":35.23,"a":33.457078,"v":101758,"ch":-0.17},{"t":"2023-08-02","o":34.79,"h":35.41,"l":34.42,"c":35.29,"a":33.514058,"v":150582,"ch":0.2},{"t":"2023-08-01","o":34.99,"h":35.41,"l":34.475,"c":35.22,"a":33.447581,"v":150592,"ch":-0.56},{"t":"2023-07-31","o":34.71,"h":35.48,"l":34.71,"c":35.42,"a":33.637516,"v":155651,"ch":1.69},{"t":"2023-07-28","o":34.75,"h":35.17,"l":34.18,"c":34.83,"a":33.077208,"v":115723,"ch":0.9},{"t":"2023-07-27","o":35.13,"h":35.91,"l":34.25,"c":34.52,"a":32.782808,"v":156122,"ch":-1.51},{"t":"2023-07-26","o":34.78,"h":35.492,"l":34.78,"c":35.05,"a":33.286136,"v":185766,"ch":2.49},{"t":"2023-07-25","o":33.85,"h":34.605,"l":33.585,"c":34.2,"a":32.478912,"v":270519,"ch":1.79},{"t":"2023-07-24","o":32.28,"h":33.76,"l":32.28,"c":33.6,"a":31.909106,"v":260372,"ch":3.26},{"t":"2023-07-21","o":33.46,"h":33.46,"l":32.181,"c":32.54,"a":30.90245,"v":220160,"ch":-1.72},{"t":"2023-07-20","o":33.97,"h":33.97,"l":32.875,"c":33.11,"a":31.443765,"v":249371,"ch":-2.5},{"t":"2023-07-19","o":33.06,"h":34.01,"l":32.63,"c":33.96,"a":32.25099,"v":340393,"ch":5.6},{"t":"2023-07-18","o":31.65,"h":32.87,"l":30.21,"c":32.16,"a":30.541573,"v":521625,"ch":6.49},{"t":"2023-07-17","o":28.92,"h":30.58,"l":28.92,"c":30.2,"a":28.680209,"v":344433,"ch":4.64},{"t":"2023-07-14","o":29.63,"h":29.63,"l":28.74,"c":28.86,"a":27.407643,"v":125393,"ch":-1.8},{"t":"2023-07-13","o":29.11,"h":29.5,"l":28.82,"c":29.39,"a":27.910971,"v":140879,"ch":1.94},{"t":"2023-07-12","o":28.95,"h":29.19,"l":28.355,"c":28.83,"a":27.379153,"v":127747,"ch":2.49},{"t":"2023-07-11","o":28.17,"h":28.49,"l":27.891,"c":28.13,"a":26.71438,"v":88710,"ch":0.75},{"t":"2023-07-10","o":27.65,"h":28.385,"l":27.65,"c":27.92,"a":26.514948,"v":84294,"ch":0.32},{"t":"2023-07-07","o":27.64,"h":28.28,"l":27.64,"c":27.83,"a":26.429477,"v":119620,"ch":1.27},{"t":"2023-07-06","o":27.63,"h":27.63,"l":26.71,"c":27.48,"a":26.097091,"v":125928.00000000001,"ch":-1.89},{"t":"2023-07-05","o":28.52,"h":28.57,"l":27.765,"c":28.01,"a":26.600419,"v":150825,"ch":-2.74},{"t":"2023-07-03","o":27.88,"h":28.82,"l":27.88,"c":28.8,"a":27.350663,"v":81554,"ch":2.67},{"t":"2023-06-30","o":28.6,"h":28.6,"l":27.95,"c":28.05,"a":26.638406,"v":141691,"ch":-0.99},{"t":"2023-06-29","o":28.31,"h":28.85,"l":28.17,"c":28.33,"a":26.904315,"v":163375,"ch":1.83},{"t":"2023-06-28","o":28.21,"h":28.21,"l":27.7,"c":27.82,"a":26.41998,"v":126397.00000000001,"ch":-1.83},{"t":"2023-06-27","o":28.51,"h":28.77,"l":27.611,"c":28.34,"a":26.913812,"v":158891,"ch":-0.11},{"t":"2023-06-26","o":28.64,"h":29.06,"l":28.34,"c":28.37,"a":26.942302,"v":193365,"ch":-0.53},{"t":"2023-06-23","o":27.76,"h":28.735,"l":27.76,"c":28.52,"a":27.084753,"v":547159,"ch":0.92},{"t":"2023-06-22","o":28.85,"h":28.85,"l":27.86,"c":28.26,"a":26.837838,"v":173328,"ch":-2.82},{"t":"2023-06-21","o":29.44,"h":29.44,"l":28.68,"c":29.08,"a":27.616572,"v":156935,"ch":-0.99},{"t":"2023-06-20","o":29.38,"h":29.515,"l":28.94,"c":29.37,"a":27.891978,"v":138470,"ch":0.27},{"t":"2023-06-16","o":29.68,"h":29.68,"l":28.8,"c":29.29,"a":27.816004,"v":457889,"ch":0.03},{"t":"2023-06-15","o":29.09,"h":29.81,"l":28.91,"c":29.28,"a":27.806507,"v":268863,"ch":0.55},{"t":"2023-06-14","o":30.25,"h":30.465,"l":28.955,"c":29.12,"a":27.654559,"v":153344,"ch":-4.12},{"t":"2023-06-13","o":29.74,"h":30.53,"l":29.74,"c":30.37,"a":28.841654,"v":160851,"ch":2.71},{"t":"2023-06-12","o":30.29,"h":30.78,"l":29.57,"c":29.57,"a":28.081913,"v":137964,"ch":-1.56},{"t":"2023-06-09","o":30.67,"h":30.67,"l":29.81,"c":30.04,"a":28.528261,"v":102916,"ch":-1.89},{"t":"2023-06-08","o":30.72,"h":30.76,"l":29.72,"c":30.62,"a":29.079073,"v":160675,"ch":-1.61},{"t":"2023-06-07","o":30,"h":31.48,"l":29.78,"c":31.12,"a":29.55391,"v":197012,"ch":4.64},{"t":"2023-06-06","o":28.41,"h":30.24,"l":28.31,"c":29.74,"a":28.243358,"v":190377,"ch":6.1},{"t":"2023-06-05","o":29.54,"h":29.64,"l":27.86,"c":28.03,"a":26.619412,"v":170105,"ch":-6.19},{"t":"2023-06-02","o":28.03,"h":29.97,"l":27.8,"c":29.88,"a":28.376312,"v":194475,"ch":8.85},{"t":"2023-06-01","o":26.98,"h":27.85,"l":26.605,"c":27.45,"a":26.0686,"v":101441,"ch":2.96},{"t":"2023-05-31","o":27.62,"h":27.805,"l":26.43,"c":26.66,"a":25.318356,"v":143300,"ch":-3.3},{"t":"2023-05-30","o":28.04,"h":28.08,"l":27.35,"c":27.57,"a":26.182561,"v":143680,"ch":-1.78},{"t":"2023-05-26","o":27.81,"h":28.15,"l":27.43,"c":28.07,"a":26.657399,"v":84228,"ch":0.61},{"t":"2023-05-25","o":27.97,"h":28.33,"l":27.66,"c":27.9,"a":26.495954,"v":108208,"ch":-1.52},{"t":"2023-05-24","o":28.56,"h":28.56,"l":28.09,"c":28.33,"a":26.904315,"v":105128,"ch":-1.77},{"t":"2023-05-23","o":28.05,"h":29.24,"l":27.61,"c":28.84,"a":27.38865,"v":142810,"ch":2.56},{"t":"2023-05-22","o":27.82,"h":28.28,"l":27.29,"c":28.12,"a":26.704883,"v":122872,"ch":3.08},{"t":"2023-05-19","o":28.03,"h":28.03,"l":26.78,"c":27.28,"a":25.907155,"v":322356,"ch":-0.94},{"t":"2023-05-18","o":27.57,"h":27.98,"l":27.22,"c":27.54,"a":26.154071,"v":224224,"ch":-0.51},{"t":"2023-05-17","o":26.07,"h":27.91,"l":25.61,"c":27.68,"a":26.287026,"v":194632,"ch":8.21},{"t":"2023-05-16","o":25.58,"h":26.125,"l":25.46,"c":25.58,"a":24.292707,"v":115302,"ch":-0.39},{"t":"2023-05-15","o":25.45,"h":25.973,"l":25.45,"c":25.68,"a":24.387674,"v":107316,"ch":1.58},{"t":"2023-05-12","o":25.31,"h":25.35,"l":24.42,"c":25.28,"a":24.007804,"v":163838,"ch":0.68},{"t":"2023-05-11","o":25.17,"h":25.335,"l":24.79,"c":25.11,"a":23.846359,"v":211551,"ch":-2.11},{"t":"2023-05-10","o":25.43,"h":25.9,"l":24.935,"c":25.65,"a":24.359184,"v":237455,"ch":3.22},{"t":"2023-05-09","o":25.02,"h":25.53,"l":24.555,"c":24.85,"a":23.599443,"v":141270,"ch":-1.78},{"t":"2023-05-08","o":26.78,"h":27.14,"l":25.21,"c":25.3,"a":24.026797,"v":184927,"ch":-3.29},{"t":"2023-05-05","o":26.08,"h":26.82,"l":25.685,"c":26.31,"a":24.843519,"v":235720,"ch":4.86},{"t":"2023-05-04","o":26.01,"h":26.02,"l":24.34,"c":25.09,"a":23.69152,"v":313252,"ch":-6.17},{"t":"2023-05-03","o":27.39,"h":28.22,"l":26.65,"c":26.74,"a":25.249551,"v":214597,"ch":-1.15},{"t":"2023-05-02","o":29.09,"h":29.09,"l":26.99,"c":27.05,"a":25.542272,"v":176299,"ch":-6.76},{"t":"2023-05-01","o":29.31,"h":29.655,"l":28.84,"c":29.01,"a":27.393024,"v":110478,"ch":-1.43},{"t":"2023-04-28","o":28.96,"h":29.96,"l":28.96,"c":29.43,"a":27.789614,"v":153992,"ch":1.2},{"t":"2023-04-27","o":29.01,"h":29.28,"l":28.715,"c":29.08,"a":27.459123,"v":174493,"ch":1.57},{"t":"2023-04-26","o":28.1,"h":29.06,"l":28.1,"c":28.63,"a":27.034205,"v":118440,"ch":0.95},{"t":"2023-04-25","o":29.06,"h":29.51,"l":28.17,"c":28.36,"a":26.779255,"v":187645,"ch":-4.38},{"t":"2023-04-24","o":30.19,"h":30.19,"l":29.49,"c":29.66,"a":28.006794,"v":142911,"ch":-0.87},{"t":"2023-04-21","o":30.17,"h":30.34,"l":29.59,"c":29.92,"a":28.252302,"v":145157,"ch":-0.96},{"t":"2023-04-20","o":30.31,"h":30.44,"l":29.81,"c":30.21,"a":28.526138,"v":151936,"ch":-0.85},{"t":"2023-04-19","o":29.12,"h":30.57,"l":29.12,"c":30.47,"a":28.771646,"v":183676,"ch":4.56},{"t":"2023-04-18","o":31.17,"h":31.17,"l":28.85,"c":29.14,"a":27.515778,"v":155016,"ch":-4.33},{"t":"2023-04-17","o":29.99,"h":30.51,"l":29.665,"c":30.46,"a":28.762204,"v":153222,"ch":1.2},{"t":"2023-04-14","o":31.14,"h":31.24,"l":29.83,"c":30.1,"a":28.422269,"v":228855,"ch":-1.86},{"t":"2023-04-13","o":30.18,"h":30.8,"l":29.74,"c":30.67,"a":28.960498,"v":133246,"ch":2},{"t":"2023-04-12","o":30.3,"h":30.34,"l":29.3,"c":30.07,"a":28.393942,"v":162688,"ch":0.2},{"t":"2023-04-11","o":29.92,"h":30.3,"l":29.67,"c":30.01,"a":28.337286,"v":109779,"ch":0.2},{"t":"2023-04-10","o":29.12,"h":29.96,"l":29.12,"c":29.95,"a":28.28063,"v":197501,"ch":1.46},{"t":"2023-04-06","o":29.12,"h":29.87,"l":29.12,"c":29.52,"a":27.874598,"v":164931,"ch":-0.57},{"t":"2023-04-05","o":29.48,"h":30.03,"l":29.219,"c":29.69,"a":28.035122,"v":186989,"ch":-1.13},{"t":"2023-04-04","o":30.7,"h":30.7,"l":29.35,"c":30.03,"a":28.356171,"v":191147,"ch":-1.61},{"t":"2023-04-03","o":30.93,"h":31.49,"l":30.1,"c":30.52,"a":28.818859,"v":195760,"ch":-1.8},{"t":"2023-03-31","o":30.39,"h":31.14,"l":30.12,"c":31.08,"a":29.347646,"v":288565,"ch":3.19},{"t":"2023-03-30","o":31.12,"h":31.13,"l":29.922,"c":30.12,"a":28.441155,"v":124218,"ch":-1.57},{"t":"2023-03-29","o":31.44,"h":31.44,"l":30.3,"c":30.6,"a":28.8944,"v":154642,"ch":-1.45},{"t":"2023-03-28","o":31.26,"h":31.43,"l":30.7,"c":31.05,"a":29.319318,"v":87660,"ch":-0.35},{"t":"2023-03-27","o":32.35,"h":32.35,"l":31.08,"c":31.16,"a":29.423187,"v":168015,"ch":-0.51},{"t":"2023-03-24","o":29.61,"h":31.365,"l":29.522,"c":31.32,"a":29.574268,"v":188748,"ch":4.75},{"t":"2023-03-23","o":30.99,"h":30.99,"l":29.52,"c":29.9,"a":28.233417,"v":171882,"ch":-2.99},{"t":"2023-03-22","o":32.3,"h":32.48,"l":30.72,"c":30.82,"a":29.102138,"v":149911,"ch":-4.79},{"t":"2023-03-21","o":32.6,"h":33,"l":32.13,"c":32.37,"a":30.565743,"v":223199,"ch":3.75},{"t":"2023-03-20","o":31.94,"h":32.828,"l":31.17,"c":31.2,"a":29.460957,"v":173705,"ch":-0.73},{"t":"2023-03-17","o":32.86,"h":32.86,"l":30.9,"c":31.43,"a":29.678137,"v":696488,"ch":-6.12},{"t":"2023-03-16","o":32.06,"h":34.46,"l":31.31,"c":33.48,"a":31.613873,"v":209145,"ch":2.6},{"t":"2023-03-15","o":31.36,"h":33.08,"l":30.75,"c":32.63,"a":30.811251,"v":249501,"ch":1.91},{"t":"2023-03-14","o":33.41,"h":33.94,"l":31.53,"c":32.02,"a":30.235251,"v":234342,"ch":1.75},{"t":"2023-03-13","o":30.94,"h":33.63,"l":29.46,"c":31.47,"a":29.715908,"v":345876,"ch":-4.03},{"t":"2023-03-10","o":32.46,"h":33.5,"l":31.372,"c":32.79,"a":30.962333,"v":224875,"ch":-1.53},{"t":"2023-03-09","o":35.42,"h":35.42,"l":32.7,"c":33.3,"a":31.443906,"v":161487,"ch":-6.75},{"t":"2023-03-08","o":35.9,"h":35.97,"l":35.11,"c":35.71,"a":33.719576,"v":94565,"ch":-0.72},{"t":"2023-03-07","o":36.09,"h":36.16,"l":35.61,"c":35.97,"a":33.965084,"v":137815,"ch":-0.5},{"t":"2023-03-06","o":36.73,"h":36.94,"l":35.89,"c":36.15,"a":34.135051,"v":131925,"ch":-1.95},{"t":"2023-03-03","o":36.4,"h":37.07,"l":36.055,"c":36.87,"a":34.814919,"v":106053,"ch":2.16},{"t":"2023-03-02","o":37.08,"h":37.08,"l":35.9,"c":36.09,"a":34.078395,"v":122490,"ch":-3.37},{"t":"2023-03-01","o":37.53,"h":37.6,"l":36.995,"c":37.35,"a":35.268165,"v":84419,"ch":-0.9},{"t":"2023-02-28","o":37.54,"h":37.88,"l":37.493,"c":37.69,"a":35.589214,"v":164134,"ch":0.43},{"t":"2023-02-27","o":37.46,"h":37.74,"l":37.1,"c":37.53,"a":35.438132,"v":86775,"ch":0.97},{"t":"2023-02-24","o":36.76,"h":37.255,"l":36.7,"c":37.17,"a":35.098198,"v":128999,"ch":0.03},{"t":"2023-02-23","o":37.36,"h":37.56,"l":36.762,"c":37.16,"a":35.088755,"v":163421,"ch":0.19},{"t":"2023-02-22","o":37.57,"h":37.757,"l":36.81,"c":37.09,"a":35.022657,"v":178392,"ch":-1.07},{"t":"2023-02-21","o":38.45,"h":38.634,"l":37.08,"c":37.49,"a":35.400361,"v":121098,"ch":-3.48},{"t":"2023-02-17","o":38.83,"h":38.87,"l":38.03,"c":38.84,"a":36.675114,"v":110475,"ch":1.07},{"t":"2023-02-16","o":38.44,"h":38.88,"l":38.34,"c":38.43,"a":36.287967,"v":134770,"ch":-1.64},{"t":"2023-02-15","o":37.95,"h":39.16,"l":37.79,"c":39.07,"a":36.892295,"v":75626,"ch":1.77},{"t":"2023-02-14","o":38.52,"h":38.72,"l":37.82,"c":38.39,"a":36.250197,"v":110152,"ch":-0.26},{"t":"2023-02-13","o":38.29,"h":38.49,"l":37.995,"c":38.49,"a":36.344623,"v":78483,"ch":1.1},{"t":"2023-02-10","o":37.75,"h":38.36,"l":37.37,"c":38.07,"a":35.948033,"v":75061,"ch":0.26},{"t":"2023-02-09","o":39.06,"h":39.105,"l":37.86,"c":37.97,"a":35.853607,"v":75615,"ch":-1.78},{"t":"2023-02-08","o":38.6,"h":38.885,"l":38.34,"c":38.66,"a":36.505147,"v":100581,"ch":-1.07},{"t":"2023-02-07","o":38.07,"h":39.28,"l":37.92,"c":39.08,"a":36.901737,"v":110701,"ch":1.66},{"t":"2023-02-06","o":38.64,"h":38.91,"l":38.07,"c":38.44,"a":36.29741,"v":62481,"ch":-1.54},{"t":"2023-02-03","o":38.7,"h":39.46,"l":38.42,"c":39.19,"a":36.863967,"v":144414,"ch":0.64},{"t":"2023-02-02","o":37.73,"h":38.94,"l":37.73,"c":38.94,"a":36.628805,"v":110522,"ch":3.43},{"t":"2023-02-01","o":37.53,"h":38.17,"l":37.1,"c":37.65,"a":35.41537,"v":136312,"ch":0.24},{"t":"2023-01-31","o":36.63,"h":37.57,"l":36.48,"c":37.56,"a":35.330712,"v":214437,"ch":2.59},{"t":"2023-01-30","o":36.45,"h":36.881,"l":36.45,"c":36.61,"a":34.437097,"v":78414,"ch":-0.6},{"t":"2023-01-27","o":37.33,"h":37.479,"l":36.7,"c":36.83,"a":34.644039,"v":94892,"ch":-1.29},{"t":"2023-01-26","o":36.69,"h":37.46,"l":36.363,"c":37.31,"a":35.09555,"v":146643,"ch":2.67},{"t":"2023-01-25","o":35.86,"h":36.36,"l":35.37,"c":36.34,"a":34.183122,"v":104178,"ch":0.53},{"t":"2023-01-24","o":36.07,"h":36.44,"l":36.07,"c":36.15,"a":34.004399,"v":85734,"ch":-1.18},{"t":"2023-01-23","o":36.66,"h":36.94,"l":36.43,"c":36.58,"a":34.408877,"v":101470,"ch":-0.14},{"t":"2023-01-20","o":36.56,"h":36.832,"l":36.14,"c":36.63,"a":34.45591,"v":157362,"ch":1.5},{"t":"2023-01-19","o":35.38,"h":36.17,"l":35.22,"c":36.09,"a":33.94796,"v":133969,"ch":1.09},{"t":"2023-01-18","o":36.51,"h":36.66,"l":35.69,"c":35.7,"a":33.581108,"v":170218,"ch":-3.41},{"t":"2023-01-17","o":36.69,"h":37.895,"l":36.122,"c":36.96,"a":34.766323,"v":165768,"ch":-1.91},{"t":"2023-01-13","o":37.19,"h":37.88,"l":36.65,"c":37.68,"a":35.443589,"v":77723,"ch":0.29},{"t":"2023-01-12","o":37.3,"h":37.88,"l":36.96,"c":37.57,"a":35.340118,"v":72217,"ch":1.51},{"t":"2023-01-11","o":36.84,"h":37.26,"l":36.84,"c":37.01,"a":34.813356,"v":74984,"ch":0.49},{"t":"2023-01-10","o":36.4,"h":37.5,"l":36.385,"c":36.83,"a":34.644039,"v":135832,"ch":0.82},{"t":"2023-01-09","o":36.99,"h":36.99,"l":36.42,"c":36.53,"a":34.361845,"v":88999,"ch":-1.51},{"t":"2023-01-06","o":36.5,"h":37.37,"l":36.484,"c":37.09,"a":34.888607,"v":75973,"ch":2.2},{"t":"2023-01-05","o":36.19,"h":36.449,"l":35.818,"c":36.29,"a":34.13609,"v":119603,"ch":-0.55},{"t":"2023-01-04","o":36.85,"h":37.01,"l":36.39,"c":36.49,"a":34.324219,"v":138671,"ch":0.03},{"t":"2023-01-03","o":36.56,"h":36.77,"l":36.08,"c":36.48,"a":34.314813,"v":157762,"ch":0.94},{"t":"2022-12-30","o":36.31,"h":36.56,"l":36.03,"c":36.14,"a":33.994993,"v":110010,"ch":-0.96},{"t":"2022-12-29","o":36.23,"h":36.64,"l":36.11,"c":36.49,"a":34.324219,"v":123781,"ch":1.93},{"t":"2022-12-28","o":36.5,"h":36.84,"l":35.79,"c":35.8,"a":33.675172,"v":132655,"ch":-1.84},{"t":"2022-12-27","o":36.7,"h":36.7,"l":36.12,"c":36.47,"a":34.305406,"v":94540,"ch":0},{"t":"2022-12-23","o":36.42,"h":36.715,"l":36.35,"c":36.47,"a":34.305406,"v":65813,"ch":0.19},{"t":"2022-12-22","o":36.39,"h":36.51,"l":35.66,"c":36.4,"a":34.239561,"v":122002,"ch":-0.05},{"t":"2022-12-21","o":36.29,"h":36.78,"l":36.29,"c":36.42,"a":34.258374,"v":103459,"ch":0.91},{"t":"2022-12-20","o":35.86,"h":36.4,"l":35.44,"c":36.09,"a":33.94796,"v":156252,"ch":1.72},{"t":"2022-12-19","o":34.84,"h":35.5,"l":34.84,"c":35.48,"a":33.374165,"v":208942,"ch":1.87},{"t":"2022-12-16","o":34.17,"h":35.49,"l":34.17,"c":34.83,"a":32.762745,"v":533877,"ch":-0.4},{"t":"2022-12-15","o":34.44,"h":36.32,"l":34.024,"c":34.97,"a":32.894435,"v":421473,"ch":-3.48},{"t":"2022-12-14","o":37.62,"h":37.88,"l":35.84,"c":36.23,"a":34.079651,"v":283405,"ch":-5.48},{"t":"2022-12-13","o":41.34,"h":41.52,"l":38.14,"c":38.33,"a":36.05501,"v":351751,"ch":-6.03},{"t":"2022-12-12","o":41.11,"h":41.13,"l":40.441,"c":40.79,"a":38.369002,"v":87138,"ch":-0.15},{"t":"2022-12-09","o":40.76,"h":40.92,"l":40.35,"c":40.85,"a":38.425441,"v":69728,"ch":0.27},{"t":"2022-12-08","o":40.85,"h":41.31,"l":40.53,"c":40.74,"a":38.32197,"v":59129,"ch":-0.27},{"t":"2022-12-07","o":41.1,"h":41.36,"l":40.81,"c":40.85,"a":38.425441,"v":82981,"ch":-0.44},{"t":"2022-12-06","o":41.09,"h":41.645,"l":40.75,"c":41.03,"a":38.594758,"v":91423,"ch":-0.77},{"t":"2022-12-05","o":42.35,"h":42.35,"l":41.15,"c":41.35,"a":38.895765,"v":111850,"ch":-3.37},{"t":"2022-12-02","o":42.5,"h":43.09,"l":42.42,"c":42.79,"a":40.250297,"v":69303,"ch":-0.28},{"t":"2022-12-01","o":43.2,"h":43.28,"l":42.35,"c":42.91,"a":40.363175,"v":93798,"ch":0.23},{"t":"2022-11-30","o":42.32,"h":42.85,"l":41.18,"c":42.81,"a":40.26911,"v":150647,"ch":1.88},{"t":"2022-11-29","o":41.71,"h":42.365,"l":41.555,"c":42.02,"a":39.525999,"v":62113,"ch":0.33},{"t":"2022-11-28","o":43.24,"h":43.305,"l":41.62,"c":41.88,"a":39.394308,"v":95956,"ch":-3.28},{"t":"2022-11-25","o":43,"h":43.36,"l":42.795,"c":43.3,"a":40.730027,"v":64083,"ch":1.05},{"t":"2022-11-23","o":42.7,"h":43,"l":42.61,"c":42.85,"a":40.306736,"v":93236,"ch":-0.07},{"t":"2022-11-22","o":42.76,"h":43,"l":42.21,"c":42.88,"a":40.334955,"v":119842,"ch":0.23},{"t":"2022-11-21","o":41.93,"h":42.78,"l":41.93,"c":42.78,"a":40.24089,"v":68950,"ch":1.62},{"t":"2022-11-18","o":42.45,"h":42.56,"l":41.72,"c":42.1,"a":39.60125,"v":109104,"ch":1.15},{"t":"2022-11-17","o":42.04,"h":42.04,"l":41.345,"c":41.62,"a":39.14974,"v":86592,"ch":-1.84},{"t":"2022-11-16","o":43.02,"h":43.125,"l":42.275,"c":42.4,"a":39.883444,"v":132534,"ch":-2.21},{"t":"2022-11-15","o":43.35,"h":44.04,"l":43.02,"c":43.36,"a":40.786466,"v":182189,"ch":0.79},{"t":"2022-11-14","o":42.56,"h":43.34,"l":42.074,"c":43.02,"a":40.466646,"v":244601,"ch":0.58},{"t":"2022-11-11","o":43.46,"h":44.11,"l":42.6,"c":42.77,"a":40.231484,"v":137539,"ch":-1.18},{"t":"2022-11-10","o":42.5,"h":43.44,"l":42.405,"c":43.28,"a":40.711214,"v":150803,"ch":4.67},{"t":"2022-11-09","o":41.28,"h":41.83,"l":41.15,"c":41.35,"a":38.895765,"v":114884,"ch":-0.58},{"t":"2022-11-08","o":42.01,"h":42.27,"l":41.265,"c":41.59,"a":39.12152,"v":85354,"ch":-0.98},{"t":"2022-11-07","o":42.61,"h":42.63,"l":41.835,"c":42.13,"a":39.507186,"v":71385,"ch":0.29},{"t":"2022-11-04","o":40.94,"h":42.09,"l":40.69,"c":42.01,"a":39.394656,"v":80649,"ch":3.6},{"t":"2022-11-03","o":40.74,"h":40.86,"l":40.24,"c":40.55,"a":38.025549,"v":93508,"ch":-1.1},{"t":"2022-11-02","o":42.13,"h":42.24,"l":40.76,"c":41,"a":38.447534,"v":149411,"ch":-2.64},{"t":"2022-11-01","o":42.15,"h":42.48,"l":41.88,"c":42.11,"a":39.488431,"v":153015,"ch":0.36},{"t":"2022-10-31","o":41.49,"h":42.3,"l":41.3,"c":41.96,"a":39.347769,"v":165540,"ch":0.99},{"t":"2022-10-28","o":40.81,"h":41.79,"l":40.36,"c":41.55,"a":38.963294,"v":122517,"ch":2.72},{"t":"2022-10-27","o":40.62,"h":41.82,"l":40.17,"c":40.45,"a":37.931774,"v":188941,"ch":1.02},{"t":"2022-10-26","o":40.29,"h":40.45,"l":39.54,"c":40.04,"a":37.547299,"v":168519,"ch":0.53},{"t":"2022-10-25","o":37.97,"h":39.95,"l":37.711,"c":39.83,"a":37.350373,"v":342099,"ch":6.21},{"t":"2022-10-24","o":37.8,"h":37.93,"l":37.24,"c":37.5,"a":35.165427,"v":122513,"ch":0.48},{"t":"2022-10-21","o":37.81,"h":37.96,"l":37.03,"c":37.32,"a":34.996633,"v":156730,"ch":-0.24},{"t":"2022-10-20","o":38.08,"h":38.41,"l":36.75,"c":37.41,"a":35.08103,"v":285190,"ch":-1.91},{"t":"2022-10-19","o":38.06,"h":38.8,"l":36.09,"c":38.14,"a":35.765584,"v":427400,"ch":-4.94},{"t":"2022-10-18","o":41.17,"h":42,"l":39.55,"c":40.12,"a":37.622319,"v":381506,"ch":-5.78},{"t":"2022-10-17","o":42.23,"h":42.76,"l":42.07,"c":42.58,"a":39.929171,"v":153465,"ch":2.13},{"t":"2022-10-14","o":42.47,"h":42.82,"l":41.61,"c":41.69,"a":39.094578,"v":112636,"ch":-0.74},{"t":"2022-10-13","o":38.75,"h":42.06,"l":38.68,"c":42,"a":39.385279,"v":211238,"ch":6.65},{"t":"2022-10-12","o":39.52,"h":39.97,"l":39.11,"c":39.38,"a":36.928388,"v":85333,"ch":-0.3},{"t":"2022-10-11","o":39.38,"h":40.04,"l":39.2,"c":39.5,"a":37.040917,"v":177326,"ch":0.48},{"t":"2022-10-10","o":39.14,"h":39.57,"l":38.935,"c":39.31,"a":36.862745,"v":115254,"ch":1.55},{"t":"2022-10-07","o":39.32,"h":39.32,"l":38.27,"c":38.71,"a":36.300099,"v":143408,"ch":-1.4},{"t":"2022-10-06","o":38.93,"h":39.32,"l":38.76,"c":39.26,"a":36.815858,"v":97478,"ch":0.05},{"t":"2022-10-05","o":38.9,"h":39.52,"l":38.9,"c":39.24,"a":36.797103,"v":145988,"ch":-0.68},{"t":"2022-10-04","o":39.16,"h":39.77,"l":38.91,"c":39.51,"a":37.050294,"v":297969,"ch":2.44},{"t":"2022-10-03","o":38.61,"h":38.885,"l":37.69,"c":38.57,"a":36.168814,"v":216592,"ch":0.94},{"t":"2022-09-30","o":38.61,"h":39.32,"l":38.15,"c":38.21,"a":35.831226,"v":153833,"ch":-1.37},{"t":"2022-09-29","o":38.98,"h":38.98,"l":38.29,"c":38.74,"a":36.328231,"v":105019,"ch":-1.3},{"t":"2022-09-28","o":38.71,"h":39.53,"l":38.49,"c":39.25,"a":36.806481,"v":145308,"ch":2.32},{"t":"2022-09-27","o":39.06,"h":39.315,"l":38.145,"c":38.36,"a":35.971888,"v":130174.00000000001,"ch":-1.77},{"t":"2022-09-26","o":39.51,"h":39.8,"l":38.94,"c":39.05,"a":36.618932,"v":162308,"ch":-1.14},{"t":"2022-09-23","o":39.79,"h":39.79,"l":39.03,"c":39.5,"a":37.040917,"v":107517,"ch":-1.08},{"t":"2022-09-22","o":40.65,"h":40.65,"l":39.53,"c":39.93,"a":37.444147,"v":76886,"ch":-1.6},{"t":"2022-09-21","o":41.37,"h":41.745,"l":40.52,"c":40.58,"a":38.053681,"v":93269,"ch":-0.76},{"t":"2022-09-20","o":40.46,"h":41.02,"l":40.46,"c":40.89,"a":38.344382,"v":83209,"ch":-0.07},{"t":"2022-09-19","o":39.65,"h":40.96,"l":39.65,"c":40.92,"a":38.372514,"v":127218,"ch":2.94},{"t":"2022-09-16","o":39.69,"h":39.88,"l":39,"c":39.75,"a":37.275353,"v":424458,"ch":-0.65},{"t":"2022-09-15","o":39.74,"h":40.67,"l":39.74,"c":40.01,"a":37.519167,"v":104669,"ch":0.45},{"t":"2022-09-14","o":39.27,"h":39.86,"l":38.84,"c":39.83,"a":37.350373,"v":133160,"ch":1.27},{"t":"2022-09-13","o":40.2,"h":40.2,"l":39.13,"c":39.33,"a":36.8815,"v":157981,"ch":-2.16},{"t":"2022-09-12","o":39.65,"h":40.21,"l":39.33,"c":40.2,"a":37.697338,"v":127752,"ch":1.44},{"t":"2022-09-09","o":39.11,"h":39.73,"l":39.11,"c":39.63,"a":37.162824,"v":84814,"ch":1.59},{"t":"2022-09-08","o":37.89,"h":39.06,"l":37.575,"c":39.01,"a":36.581422,"v":102404,"ch":1.83},{"t":"2022-09-07","o":37.23,"h":38.41,"l":37.03,"c":38.31,"a":35.925001,"v":140468,"ch":3.32},{"t":"2022-09-06","o":38.86,"h":38.86,"l":37.02,"c":37.08,"a":34.771575,"v":229638,"ch":-4.8},{"t":"2022-09-02","o":39.89,"h":40.06,"l":38.66,"c":38.95,"a":36.525157,"v":81503,"ch":-1.22},{"t":"2022-09-01","o":39.53,"h":39.53,"l":38.76,"c":39.43,"a":36.975275,"v":107735,"ch":-0.48},{"t":"2022-08-31","o":39.58,"h":40.13,"l":39.47,"c":39.62,"a":37.153446,"v":100891,"ch":-0.38},{"t":"2022-08-30","o":39.66,"h":39.8,"l":39.267,"c":39.77,"a":37.294108,"v":93956,"ch":0.05},{"t":"2022-08-29","o":40.21,"h":40.25,"l":39.71,"c":39.75,"a":37.275353,"v":79741,"ch":-2.26},{"t":"2022-08-26","o":41.84,"h":41.885,"l":40.53,"c":40.67,"a":38.138078,"v":89982,"ch":-2.82},{"t":"2022-08-25","o":40.87,"h":41.88,"l":40.775,"c":41.85,"a":39.244617,"v":106411,"ch":2.27},{"t":"2022-08-24","o":40.83,"h":40.96,"l":40.36,"c":40.92,"a":38.372514,"v":100099,"ch":-0.49},{"t":"2022-08-23","o":41.55,"h":41.96,"l":41.11,"c":41.12,"a":38.560063,"v":82778,"ch":-1.65},{"t":"2022-08-22","o":42.23,"h":42.23,"l":41.18,"c":41.81,"a":39.207107,"v":148738,"ch":-2.7},{"t":"2022-08-19","o":43.44,"h":43.44,"l":42.63,"c":42.97,"a":40.294891,"v":401006,"ch":-1.56},{"t":"2022-08-18","o":44,"h":44.02,"l":43.29,"c":43.65,"a":40.932558,"v":127220,"ch":-0.55},{"t":"2022-08-17","o":44.51,"h":44.635,"l":43.77,"c":43.89,"a":41.157616,"v":247032,"ch":-2.73},{"t":"2022-08-16","o":44.12,"h":45.25,"l":44.12,"c":45.12,"a":42.311042,"v":124111,"ch":1.3},{"t":"2022-08-15","o":44.28,"h":44.57,"l":43.707,"c":44.54,"a":41.76715,"v":108632,"ch":0.47},{"t":"2022-08-12","o":44.26,"h":44.36,"l":43.67,"c":44.33,"a":41.570224,"v":245461,"ch":1.05},{"t":"2022-08-11","o":44.24,"h":44.43,"l":43.83,"c":43.87,"a":41.138861,"v":119251,"ch":0.46},{"t":"2022-08-10","o":43.54,"h":43.93,"l":43.375,"c":43.67,"a":40.951312,"v":136656,"ch":1.72},{"t":"2022-08-09","o":42.81,"h":42.96,"l":42.39,"c":42.93,"a":40.257381,"v":124497,"ch":0.52},{"t":"2022-08-08","o":42.97,"h":43.17,"l":42.485,"c":42.71,"a":40.051078,"v":125135,"ch":-0.61},{"t":"2022-08-05","o":42.35,"h":42.99,"l":42.35,"c":42.97,"a":40.294891,"v":91381,"ch":1.27},{"t":"2022-08-04","o":42.23,"h":42.6,"l":42.1,"c":42.56,"a":39.788509,"v":82084,"ch":0.33},{"t":"2022-08-03","o":42.28,"h":42.66,"l":42.1,"c":42.42,"a":39.657626,"v":87935,"ch":0.76},{"t":"2022-08-02","o":42.27,"h":42.68,"l":42.005,"c":42.1,"a":39.358464,"v":90544,"ch":-1.2},{"t":"2022-08-01","o":42.36,"h":42.96,"l":41.96,"c":42.61,"a":39.835253,"v":96029,"ch":-0.56},{"t":"2022-07-29","o":42.78,"h":43.37,"l":42.62,"c":42.85,"a":40.059624,"v":149535,"ch":0.07},{"t":"2022-07-28","o":42.8,"h":42.85,"l":42.26,"c":42.82,"a":40.031578,"v":137398,"ch":0.78},{"t":"2022-07-27","o":41.69,"h":42.735,"l":41.63,"c":42.49,"a":39.723067,"v":98440,"ch":2.09},{"t":"2022-07-26","o":41.5,"h":42.07,"l":41.42,"c":41.62,"a":38.909721,"v":88329,"ch":-0.1},{"t":"2022-07-25","o":41.45,"h":42.3,"l":41.3,"c":41.66,"a":38.947117,"v":88107,"ch":0.92},{"t":"2022-07-22","o":41.28,"h":41.33,"l":40.73,"c":41.28,"a":38.591862,"v":140676,"ch":-0.17},{"t":"2022-07-21","o":40.76,"h":41.36,"l":40.36,"c":41.35,"a":38.657304,"v":164988,"ch":0.85},{"t":"2022-07-20","o":39.88,"h":41.27,"l":39.43,"c":41,"a":38.330096,"v":261355,"ch":1.89},{"t":"2022-07-19","o":39.57,"h":41.05,"l":39.44,"c":40.24,"a":37.619587,"v":246820,"ch":1.54},{"t":"2022-07-18","o":39.72,"h":40.165,"l":39.28,"c":39.63,"a":37.049309,"v":92113,"ch":0.3},{"t":"2022-07-15","o":39,"h":39.53,"l":38.435,"c":39.51,"a":36.937124,"v":130619.00000000001,"ch":3.21},{"t":"2022-07-14","o":38.1,"h":38.42,"l":37.73,"c":38.28,"a":35.787221,"v":62548.99999999999,"ch":-1.62},{"t":"2022-07-13","o":39.47,"h":39.47,"l":38.83,"c":38.91,"a":36.376196,"v":78864,"ch":-2.09},{"t":"2022-07-12","o":39.47,"h":40.45,"l":39.47,"c":39.74,"a":37.152146,"v":106800,"ch":-0.5},{"t":"2022-07-11","o":39.88,"h":40.27,"l":39.73,"c":39.94,"a":37.339122,"v":58880,"ch":-0.87},{"t":"2022-07-08","o":40.47,"h":40.482,"l":39.925,"c":40.29,"a":37.666331,"v":78016,"ch":0.3},{"t":"2022-07-07","o":40.44,"h":40.9,"l":40.16,"c":40.17,"a":37.554145,"v":83421,"ch":0.32},{"t":"2022-07-06","o":39.71,"h":40.14,"l":39.13,"c":40.04,"a":37.43261,"v":119977,"ch":0.4},{"t":"2022-07-05","o":38.95,"h":39.89,"l":38.5,"c":39.88,"a":37.28303,"v":182111,"ch":0.48},{"t":"2022-07-01","o":38.72,"h":39.87,"l":38.69,"c":39.69,"a":37.105402,"v":138525,"ch":1.2},{"t":"2022-06-30","o":38.17,"h":39.45,"l":37.93,"c":39.22,"a":36.666009,"v":169924,"ch":1.16},{"t":"2022-06-29","o":38.96,"h":38.96,"l":38.23,"c":38.77,"a":36.245312,"v":112247,"ch":0.36},{"t":"2022-06-28","o":39.31,"h":39.69,"l":38.62,"c":38.63,"a":36.114429,"v":92462,"ch":-0.49},{"t":"2022-06-27","o":39.07,"h":39.19,"l":38.53,"c":38.82,"a":36.292056,"v":208630,"ch":0.62},{"t":"2022-06-24","o":38.49,"h":39.12,"l":38.49,"c":38.58,"a":36.067685,"v":622828,"ch":0.7},{"t":"2022-06-23","o":38.69,"h":38.93,"l":38.1,"c":38.31,"a":35.815267,"v":99810,"ch":-1.52},{"t":"2022-06-22","o":38.42,"h":39.19,"l":38.42,"c":38.9,"a":36.366847,"v":155201,"ch":0.54},{"t":"2022-06-21","o":39.22,"h":39.33,"l":38.45,"c":38.69,"a":36.170522,"v":118253,"ch":1.18},{"t":"2022-06-17","o":37.66,"h":38.46,"l":37.575,"c":38.24,"a":35.749826,"v":358534,"ch":2.36},{"t":"2022-06-16","o":38.37,"h":38.65,"l":37.17,"c":37.36,"a":34.927131,"v":141867,"ch":-4.45},{"t":"2022-06-15","o":39.6,"h":39.965,"l":38.66,"c":39.1,"a":36.553823,"v":229133,"ch":-0.56},{"t":"2022-06-14","o":39.07,"h":39.66,"l":38.89,"c":39.32,"a":36.759497,"v":115645,"ch":0.64},{"t":"2022-06-13","o":39.31,"h":39.85,"l":38.845,"c":39.07,"a":36.525776,"v":144307,"ch":-2.62},{"t":"2022-06-10","o":40.74,"h":41,"l":39.85,"c":40.12,"a":37.507401,"v":124205,"ch":-3.6},{"t":"2022-06-09","o":42.54,"h":42.62,"l":41.45,"c":41.62,"a":38.909721,"v":109682,"ch":-2.71},{"t":"2022-06-08","o":42.99,"h":43.15,"l":42.56,"c":42.78,"a":39.994183,"v":114953,"ch":-1.75},{"t":"2022-06-07","o":42.54,"h":43.54,"l":42.46,"c":43.54,"a":40.704692,"v":142199,"ch":1.68},{"t":"2022-06-06","o":43.2,"h":43.44,"l":42.4,"c":42.82,"a":40.031578,"v":152660,"ch":-0.35},{"t":"2022-06-03","o":43.02,"h":43.28,"l":42.71,"c":42.97,"a":40.17181,"v":130577,"ch":-0.49},{"t":"2022-06-02","o":42.23,"h":43.31,"l":41.81,"c":43.18,"a":40.368135,"v":126437,"ch":2.44},{"t":"2022-06-01","o":42.2,"h":42.48,"l":41.455,"c":42.15,"a":39.405208,"v":148451,"ch":0.31},{"t":"2022-05-31","o":41.92,"h":42.13,"l":41.4,"c":42.02,"a":39.283674,"v":244208,"ch":-1.08},{"t":"2022-05-27","o":41.73,"h":42.57,"l":41.73,"c":42.48,"a":39.713719,"v":94785,"ch":2.36},{"t":"2022-05-26","o":41.07,"h":41.84,"l":41.07,"c":41.5,"a":38.797536,"v":88819,"ch":2.29},{"t":"2022-05-25","o":40.08,"h":40.92,"l":40,"c":40.57,"a":37.928097,"v":99672,"ch":1.58},{"t":"2022-05-24","o":39.82,"h":40.1,"l":38.98,"c":39.94,"a":37.339122,"v":118220,"ch":-0.55},{"t":"2022-05-23","o":39.75,"h":40.57,"l":39.53,"c":40.16,"a":37.544796,"v":123788,"ch":2.92},{"t":"2022-05-20","o":39.01,"h":39.385,"l":38.19,"c":39.02,"a":36.479032,"v":117768,"ch":0.77},{"t":"2022-05-19","o":38.77,"h":39.29,"l":38.5,"c":38.72,"a":36.198568,"v":155027,"ch":-1.17},{"t":"2022-05-18","o":39.15,"h":39.49,"l":38.86,"c":39.18,"a":36.628613,"v":196147,"ch":-1.24},{"t":"2022-05-17","o":38.66,"h":39.83,"l":38.66,"c":39.67,"a":37.086705,"v":119797,"ch":4.45},{"t":"2022-05-16","o":37.88,"h":38.2,"l":37.32,"c":37.98,"a":35.506757,"v":113062,"ch":-0.18},{"t":"2022-05-13","o":38.21,"h":38.578,"l":37.84,"c":38.05,"a":35.572198,"v":106534,"ch":0.85},{"t":"2022-05-12","o":37.73,"h":37.8,"l":37,"c":37.73,"a":35.273037,"v":98047,"ch":-0.47},{"t":"2022-05-11","o":38.48,"h":39.08,"l":37.73,"c":37.91,"a":35.441315,"v":106516,"ch":-1.12},{"t":"2022-05-10","o":39.06,"h":39.428,"l":37.625,"c":38.34,"a":35.843314,"v":120961,"ch":-1.24},{"t":"2022-05-09","o":38.53,"h":39.23,"l":38.49,"c":38.82,"a":36.292056,"v":105008,"ch":-0.56},{"t":"2022-05-06","o":39.08,"h":39.403,"l":38.435,"c":39.04,"a":36.49773,"v":111885,"ch":-0.64},{"t":"2022-05-05","o":40.05,"h":40.05,"l":38.9,"c":39.42,"a":36.73145,"v":119921,"ch":-2.64},{"t":"2022-05-04","o":39.44,"h":40.58,"l":39.37,"c":40.49,"a":37.728473,"v":113972,"ch":2.79},{"t":"2022-05-03","o":39.03,"h":39.625,"l":38.69,"c":39.39,"a":36.703496,"v":160882,"ch":1.03},{"t":"2022-05-02","o":38.71,"h":39.32,"l":38.13,"c":38.99,"a":36.330777,"v":205565,"ch":1.19},{"t":"2022-04-29","o":39.4,"h":39.755,"l":38.37,"c":38.53,"a":35.902151,"v":176556,"ch":-3.02},{"t":"2022-04-28","o":39.96,"h":40.07,"l":39.34,"c":39.73,"a":37.020307,"v":171252,"ch":0.58},{"t":"2022-04-27","o":39.48,"h":39.827,"l":39.175,"c":39.5,"a":36.805994,"v":178145,"ch":0.05},{"t":"2022-04-26","o":39.94,"h":40.43,"l":39.36,"c":39.48,"a":36.787358,"v":158713,"ch":-2.35},{"t":"2022-04-25","o":40.65,"h":40.65,"l":39.6,"c":40.43,"a":37.672565,"v":221239,"ch":-1.44},{"t":"2022-04-22","o":42.17,"h":42.39,"l":40.94,"c":41.02,"a":38.222326,"v":152409,"ch":-3.28},{"t":"2022-04-21","o":43.04,"h":43.44,"l":42.28,"c":42.41,"a":39.517524,"v":146087,"ch":-0.7},{"t":"2022-04-20","o":41.97,"h":43.11,"l":41.97,"c":42.71,"a":39.797063,"v":208728,"ch":2.08},{"t":"2022-04-19","o":42.1,"h":42.525,"l":41.5,"c":41.84,"a":38.9864,"v":196164,"ch":0.6},{"t":"2022-04-18","o":41.07,"h":41.855,"l":41.01,"c":41.59,"a":38.75345,"v":150504,"ch":0.78},{"t":"2022-04-14","o":41.88,"h":42.18,"l":41.06,"c":41.27,"a":38.455275,"v":154729,"ch":-1.24},{"t":"2022-04-13","o":40.91,"h":42.03,"l":40.91,"c":41.79,"a":38.93981,"v":116669,"ch":1.36},{"t":"2022-04-12","o":41.4,"h":41.91,"l":41.07,"c":41.23,"a":38.418003,"v":224969,"ch":0.24},{"t":"2022-04-11","o":40.6,"h":41.598,"l":40.365,"c":41.13,"a":38.324824,"v":187073,"ch":0.96},{"t":"2022-04-08","o":41.31,"h":41.54,"l":40.62,"c":40.74,"a":37.961423,"v":170909,"ch":-1.09},{"t":"2022-04-07","o":41.8,"h":41.82,"l":41.1,"c":41.19,"a":38.380731,"v":212964,"ch":-1.48},{"t":"2022-04-06","o":42.42,"h":42.8,"l":41.66,"c":41.81,"a":38.958446,"v":168812,"ch":-1.81},{"t":"2022-04-05","o":43.22,"h":43.53,"l":42.47,"c":42.58,"a":39.67593,"v":153451,"ch":-1.73},{"t":"2022-04-04","o":43.07,"h":43.86,"l":42.6,"c":43.33,"a":40.374778,"v":172510,"ch":-0.05},{"t":"2022-04-01","o":44.45,"h":44.76,"l":43.11,"c":43.35,"a":40.393414,"v":241779,"ch":-2.41},{"t":"2022-03-31","o":44.35,"h":45.03,"l":44.26,"c":44.42,"a":41.390437,"v":112093,"ch":0.27},{"t":"2022-03-30","o":45.74,"h":45.955,"l":44.18,"c":44.3,"a":41.278621,"v":136444,"ch":-2.55},{"t":"2022-03-29","o":44.88,"h":45.51,"l":44.83,"c":45.46,"a":42.359506,"v":126635,"ch":2.53},{"t":"2022-03-28","o":44.42,"h":44.58,"l":43.73,"c":44.34,"a":41.315893,"v":78481,"ch":-0.81},{"t":"2022-03-25","o":44,"h":44.8,"l":44,"c":44.7,"a":41.65134,"v":113292,"ch":1.48},{"t":"2022-03-24","o":44.12,"h":44.352,"l":43.78,"c":44.05,"a":41.045672,"v":89244,"ch":-0.27},{"t":"2022-03-23","o":45.36,"h":45.36,"l":44.035,"c":44.17,"a":41.157487,"v":97756,"ch":-3.56},{"t":"2022-03-22","o":45.84,"h":46.57,"l":45.67,"c":45.8,"a":42.676317,"v":75155,"ch":0.44},{"t":"2022-03-21","o":46.38,"h":46.41,"l":45.36,"c":45.6,"a":42.489958,"v":96372,"ch":-1.75},{"t":"2022-03-18","o":47.39,"h":47.39,"l":45.76,"c":46.41,"a":43.244713,"v":269857,"ch":-1.8},{"t":"2022-03-17","o":46.76,"h":47.4,"l":46.145,"c":47.26,"a":44.036741,"v":151983,"ch":0.45},{"t":"2022-03-16","o":46.3,"h":47.17,"l":46.27,"c":47.05,"a":43.841064,"v":189893,"ch":2.11},{"t":"2022-03-15","o":45.67,"h":46.19,"l":45.1,"c":46.08,"a":42.93722,"v":414884,"ch":3.09},{"t":"2022-03-14","o":45.39,"h":45.43,"l":44.275,"c":44.7,"a":41.65134,"v":100969,"ch":0.22},{"t":"2022-03-11","o":44.42,"h":45.19,"l":44.24,"c":44.6,"a":41.55816,"v":122611,"ch":1.34},{"t":"2022-03-10","o":43.34,"h":44.16,"l":43.34,"c":44.01,"a":41.0084,"v":95487,"ch":0.3},{"t":"2022-03-09","o":43.99,"h":44.12,"l":43.38,"c":43.88,"a":40.887266,"v":97688,"ch":2.55},{"t":"2022-03-08","o":42.8,"h":43.75,"l":42.124,"c":42.79,"a":39.871607,"v":148745,"ch":0.49},{"t":"2022-03-07","o":43.24,"h":43.37,"l":42.56,"c":42.58,"a":39.67593,"v":144291,"ch":-1.53},{"t":"2022-03-04","o":43.42,"h":43.42,"l":42.9,"c":43.24,"a":40.290916,"v":137900,"ch":-2.37},{"t":"2022-03-03","o":44.75,"h":44.75,"l":43.74,"c":44.29,"a":41.269303,"v":80193,"ch":-0.43},{"t":"2022-03-02","o":43.23,"h":44.76,"l":43.19,"c":44.48,"a":41.446345,"v":102457,"ch":4.39},{"t":"2022-03-01","o":44.1,"h":44.178,"l":42.05,"c":42.61,"a":39.703884,"v":166965,"ch":-4.12},{"t":"2022-02-28","o":43.39,"h":44.54,"l":43.39,"c":44.44,"a":41.409073,"v":138727,"ch":1},{"t":"2022-02-25","o":43.05,"h":44.18,"l":43.05,"c":44,"a":40.999082,"v":74132,"ch":3.26},{"t":"2022-02-24","o":42.11,"h":42.77,"l":41.31,"c":42.61,"a":39.703884,"v":129441,"ch":-1.34},{"t":"2022-02-23","o":44.43,"h":44.47,"l":42.98,"c":43.19,"a":40.244326,"v":87364,"ch":-1.68},{"t":"2022-02-22","o":44.25,"h":44.79,"l":43.77,"c":43.93,"a":40.933856,"v":96483,"ch":-1.46},{"t":"2022-02-18","o":43.66,"h":45.005,"l":43.66,"c":44.58,"a":41.539524,"v":87412,"ch":0.97},{"t":"2022-02-17","o":44.72,"h":44.89,"l":43.99,"c":44.15,"a":41.138851,"v":77660,"ch":-2.45},{"t":"2022-02-16","o":45.21,"h":45.65,"l":44.63,"c":45.26,"a":42.173146,"v":58156,"ch":-0.15},{"t":"2022-02-15","o":44.91,"h":45.5,"l":44.71,"c":45.33,"a":42.238372,"v":66248,"ch":1.91},{"t":"2022-02-14","o":44.65,"h":44.85,"l":43.88,"c":44.48,"a":41.446345,"v":97305,"ch":-0.04},{"t":"2022-02-11","o":44.39,"h":45.4,"l":44.23,"c":44.5,"a":41.464981,"v":85728,"ch":-0.2},{"t":"2022-02-10","o":44.55,"h":45.27,"l":44.43,"c":44.59,"a":41.548842,"v":88827,"ch":-0.73},{"t":"2022-02-09","o":45.76,"h":45.79,"l":44.79,"c":44.92,"a":41.856335,"v":97911,"ch":-1.56},{"t":"2022-02-08","o":45.13,"h":45.789,"l":44.91,"c":45.63,"a":42.517911,"v":132361,"ch":1.51},{"t":"2022-02-07","o":44.77,"h":45.48,"l":44.57,"c":44.95,"a":41.884289,"v":97726,"ch":0.22},{"t":"2022-02-04","o":44.86,"h":45.31,"l":44.35,"c":44.98,"a":41.79111,"v":118017,"ch":0.16},{"t":"2022-02-03","o":44.45,"h":45.405,"l":44.4,"c":44.91,"a":41.726072,"v":161885,"ch":0.72},{"t":"2022-02-02","o":44.62,"h":44.82,"l":44.12,"c":44.59,"a":41.428759,"v":156428,"ch":-0.65},{"t":"2022-02-01","o":44.21,"h":44.97,"l":43.3,"c":44.88,"a":41.698199,"v":153375,"ch":0.81},{"t":"2022-01-31","o":43.4,"h":44.64,"l":43.4,"c":44.52,"a":41.363722,"v":170680,"ch":1.27},{"t":"2022-01-28","o":42.6,"h":43.98,"l":42.5,"c":43.96,"a":40.843423,"v":218092,"ch":3.39},{"t":"2022-01-27","o":43.67,"h":44.32,"l":42.06,"c":42.52,"a":39.505513,"v":137240,"ch":-2.66},{"t":"2022-01-26","o":44.45,"h":45.09,"l":42.84,"c":43.68,"a":40.583274,"v":116742,"ch":-1.44},{"t":"2022-01-25","o":43.87,"h":44.645,"l":42.96,"c":44.32,"a":41.177901,"v":111083,"ch":-0.29},{"t":"2022-01-24","o":42.09,"h":44.72,"l":42.09,"c":44.45,"a":41.298684,"v":150559,"ch":4.17},{"t":"2022-01-21","o":42.77,"h":43.92,"l":42.58,"c":42.67,"a":39.644879,"v":216247,"ch":-0.68},{"t":"2022-01-20","o":44.19,"h":44.78,"l":42.92,"c":42.96,"a":39.914319,"v":170874,"ch":-3.07},{"t":"2022-01-19","o":46.03,"h":46.08,"l":44.28,"c":44.32,"a":41.177901,"v":157893,"ch":-2.81},{"t":"2022-01-18","o":45.98,"h":47.04,"l":45.59,"c":45.6,"a":42.367154,"v":155375,"ch":-2.81},{"t":"2022-01-14","o":45.63,"h":46.971,"l":45.54,"c":46.92,"a":43.593572,"v":125498,"ch":1.49},{"t":"2022-01-13","o":46.18,"h":46.846,"l":46.17,"c":46.23,"a":42.95249,"v":85188,"ch":0.72},{"t":"2022-01-12","o":46.23,"h":46.495,"l":45.5,"c":45.9,"a":42.645885,"v":107958,"ch":-0.61},{"t":"2022-01-11","o":46.89,"h":46.89,"l":45.73,"c":46.18,"a":42.906035,"v":82599,"ch":-1.32},{"t":"2022-01-10","o":46.54,"h":46.9,"l":46.14,"c":46.8,"a":43.482079,"v":109848,"ch":0.8},{"t":"2022-01-07","o":46.18,"h":46.681,"l":45.65,"c":46.43,"a":43.138311,"v":141790,"ch":1.33},{"t":"2022-01-06","o":45.29,"h":46.18,"l":45.24,"c":45.82,"a":42.571557,"v":113235,"ch":2.14},{"t":"2022-01-05","o":45.44,"h":45.74,"l":44.82,"c":44.86,"a":41.679617,"v":79660,"ch":-0.75},{"t":"2022-01-04","o":44.83,"h":46.09,"l":44.83,"c":45.2,"a":41.995513,"v":109485,"ch":1.89},{"t":"2022-01-03","o":44.18,"h":44.95,"l":43.5,"c":44.36,"a":41.215065,"v":90165,"ch":1.23},{"t":"2021-12-31","o":43.64,"h":44.08,"l":43.64,"c":43.82,"a":40.713349,"v":57167,"ch":-0.11},{"t":"2021-12-30","o":44.42,"h":44.68,"l":43.79,"c":43.87,"a":40.759804,"v":118834,"ch":-0.84},{"t":"2021-12-29","o":44.02,"h":44.51,"l":43.82,"c":44.24,"a":41.103572,"v":82354,"ch":0.61},{"t":"2021-12-28","o":43.53,"h":44.23,"l":43.515,"c":43.97,"a":40.852714,"v":70255,"ch":0.64},{"t":"2021-12-27","o":43.39,"h":43.8,"l":43.08,"c":43.69,"a":40.592565,"v":72668,"ch":0.74},{"t":"2021-12-23","o":43.56,"h":43.82,"l":43.13,"c":43.37,"a":40.295252,"v":88436,"ch":-0.21},{"t":"2021-12-22","o":42.72,"h":43.48,"l":42.72,"c":43.46,"a":40.378871,"v":96887,"ch":1.57},{"t":"2021-12-21","o":41.76,"h":43,"l":41.58,"c":42.79,"a":39.756371,"v":138800,"ch":3.31},{"t":"2021-12-20","o":41.94,"h":41.94,"l":40.86,"c":41.42,"a":38.483498,"v":238110,"ch":-1.62},{"t":"2021-12-17","o":42.7,"h":43.16,"l":41.98,"c":42.1,"a":39.115289,"v":1024310,"ch":-2.43},{"t":"2021-12-16","o":43.66,"h":43.94,"l":42.9,"c":43.15,"a":40.090849,"v":160492,"ch":-0.14},{"t":"2021-12-15","o":42.81,"h":43.47,"l":42.16,"c":43.21,"a":40.146595,"v":285081,"ch":2.1},{"t":"2021-12-14","o":42.18,"h":43.04,"l":42.143,"c":42.32,"a":39.319692,"v":140322,"ch":0.47},{"t":"2021-12-13","o":42.67,"h":42.67,"l":42.11,"c":42.12,"a":39.133871,"v":157154,"ch":-2.21},{"t":"2021-12-10","o":43.07,"h":43.09,"l":42.46,"c":43.07,"a":40.01652,"v":122161,"ch":0.63},{"t":"2021-12-09","o":43.03,"h":43.29,"l":42.75,"c":42.8,"a":39.765662,"v":92912,"ch":-1.72},{"t":"2021-12-08","o":43.83,"h":43.83,"l":43.31,"c":43.55,"a":40.46249,"v":92305,"ch":0.14},{"t":"2021-12-07","o":44.29,"h":44.515,"l":43.27,"c":43.49,"a":40.406744,"v":97496,"ch":-1.11},{"t":"2021-12-06","o":43.85,"h":44.67,"l":43.45,"c":43.98,"a":40.862005,"v":176784,"ch":2.18},{"t":"2021-12-03","o":44.32,"h":44.32,"l":42.96,"c":43.04,"a":39.988647,"v":107291,"ch":-2.51},{"t":"2021-12-02","o":43.03,"h":44.47,"l":42.96,"c":44.15,"a":41.019953,"v":137107,"ch":3.66},{"t":"2021-12-01","o":44.03,"h":44.5,"l":42.57,"c":42.59,"a":39.57055,"v":141305,"ch":-0.72},{"t":"2021-11-30","o":42.98,"h":43.42,"l":42.38,"c":42.9,"a":39.858573,"v":96590,"ch":-1.67},{"t":"2021-11-29","o":44.53,"h":44.74,"l":43.38,"c":43.63,"a":40.536819,"v":94625,"ch":-0.73},{"t":"2021-11-26","o":44.51,"h":45.64,"l":43.19,"c":43.95,"a":40.834132,"v":97549,"ch":-4.83},{"t":"2021-11-24","o":46.37,"h":46.53,"l":46.01,"c":46.18,"a":42.906035,"v":57553,"ch":-0.69},{"t":"2021-11-23","o":46.72,"h":47.11,"l":46.36,"c":46.5,"a":43.203348,"v":125699,"ch":0.24},{"t":"2021-11-22","o":46.61,"h":47.81,"l":46.37,"c":46.39,"a":43.101147,"v":116604,"ch":0.61},{"t":"2021-11-19","o":46.04,"h":46.36,"l":45.695,"c":46.11,"a":42.840997,"v":94108,"ch":-0.95},{"t":"2021-11-18","o":46.75,"h":47.23,"l":46.28,"c":46.55,"a":43.249803,"v":103495,"ch":-0.56},{"t":"2021-11-17","o":47.01,"h":47.01,"l":46.325,"c":46.81,"a":43.49137,"v":75797,"ch":-0.57},{"t":"2021-11-16","o":46.76,"h":47.45,"l":46.605,"c":47.08,"a":43.742229,"v":101841,"ch":0.34},{"t":"2021-11-15","o":46.83,"h":47.22,"l":46.61,"c":46.92,"a":43.593572,"v":80274,"ch":0.9},{"t":"2021-11-12","o":47.64,"h":47.64,"l":46.39,"c":46.5,"a":43.203348,"v":86776,"ch":-2.43},{"t":"2021-11-11","o":47.7,"h":47.93,"l":47.4,"c":47.66,"a":44.281109,"v":79375,"ch":0.34},{"t":"2021-11-10","o":47.33,"h":47.81,"l":46.97,"c":47.5,"a":44.132452,"v":295064,"ch":0.55},{"t":"2021-11-09","o":47.08,"h":47.645,"l":46.814,"c":47.24,"a":43.890885,"v":150038,"ch":-0.46},{"t":"2021-11-08","o":47.67,"h":48.035,"l":47.08,"c":47.46,"a":44.095288,"v":53548,"ch":0.04},{"t":"2021-11-05","o":47.16,"h":47.765,"l":46.84,"c":47.44,"a":44.076706,"v":135960,"ch":1.89},{"t":"2021-11-04","o":47.14,"h":47.14,"l":45.98,"c":46.67,"a":43.259094,"v":88868,"ch":-1.08}]}