{"status":200,"data":[{"t":"2026-11-04","o":24.45,"h":25.4,"l":24.24,"c":25.14,"v":6804894,"a":25.14,"ch":3.58},{"t":"2026-11-03","o":24.15,"h":24.6,"l":24.06,"c":24.27,"a":24.27,"v":4841623,"ch":0.33},{"t":"2026-11-02","o":24.26,"h":24.58,"l":23.83,"c":24.19,"a":24.19,"v":5597840,"ch":-0.17},{"t":"2026-10-30","o":23.99,"h":24.29,"l":23.07,"c":24.23,"a":24.23,"v":9263288,"ch":0.96},{"t":"2026-10-29","o":23.625,"h":24.09,"l":23.38,"c":24,"a":24,"v":4988888,"ch":2.87},{"t":"2026-10-28","o":23.24,"h":23.78,"l":23.105,"c":23.33,"a":23.33,"v":5050331,"ch":-0.13},{"t":"2026-10-27","o":23.73,"h":24.04,"l":23.315,"c":23.36,"a":23.36,"v":5533917,"ch":-2.26},{"t":"2026-10-26","o":24.82,"h":24.99,"l":23.78,"c":23.9,"a":23.9,"v":8390561,"ch":-3.71},{"t":"2026-10-23","o":25.34,"h":25.61,"l":24.68,"c":24.82,"a":24.82,"v":8375498,"ch":-2.24},{"t":"2026-10-22","o":26,"h":26.25,"l":24.615,"c":25.39,"a":25.39,"v":11843118,"ch":-3.42},{"t":"2026-10-21","o":26.39,"h":26.86,"l":25.954,"c":26.29,"a":26.29,"v":6488314,"ch":-0.68},{"t":"2026-10-20","o":25.73,"h":26.48,"l":25.3,"c":26.47,"a":26.47,"v":9140558,"ch":0.11},{"t":"2026-10-19","o":26.65,"h":27.155,"l":26.15,"c":26.44,"a":26.44,"v":6777226,"ch":-1.38},{"t":"2026-10-16","o":28.04,"h":28.083,"l":26.72,"c":26.81,"a":26.81,"v":12963892,"ch":-4.32},{"t":"2026-10-15","o":26.75,"h":28.3,"l":26.58,"c":28.02,"a":28.02,"v":12235515,"ch":3.2},{"t":"2026-10-14","o":27.71,"h":28.22,"l":26.77,"c":27.15,"a":27.15,"v":15851188,"ch":-0.26},{"t":"2026-10-13","o":27.1,"h":27.53,"l":26.75,"c":27.22,"a":27.22,"v":11619373,"ch":-0.04},{"t":"2026-10-12","o":26.21,"h":27.25,"l":25.77,"c":27.23,"a":27.23,"v":8970984,"ch":2.52},{"t":"2026-10-09","o":25.23,"h":26.76,"l":24.9,"c":26.56,"a":26.56,"v":16145895,"ch":5.06},{"t":"2026-10-08","o":24.1,"h":25.82,"l":24.04,"c":25.28,"a":25.28,"v":13007201,"ch":2.85},{"t":"2026-10-07","o":24.53,"h":24.74,"l":24.413,"c":24.58,"a":24.58,"v":7552760,"ch":-0.73},{"t":"2026-10-06","o":25.035,"h":25.195,"l":24.47,"c":24.76,"a":24.76,"v":8203010.000000001,"ch":-1.9},{"t":"2026-10-05","o":24.97,"h":25.775,"l":24.77,"c":25.24,"a":25.24,"v":11605405,"ch":2.19},{"t":"2026-10-02","o":24.2,"h":24.7,"l":23.875,"c":24.7,"a":24.7,"v":13005182,"ch":2.45},{"t":"2026-10-01","o":24.41,"h":24.675,"l":23.985,"c":24.11,"a":24.11,"v":10593848,"ch":-2.19},{"t":"2026-09-30","o":24.47,"h":24.88,"l":24.17,"c":24.65,"a":24.65,"v":13411474,"ch":3.75},{"t":"2026-09-29","o":24,"h":24.07,"l":23.3,"c":23.76,"a":23.76,"v":7796792,"ch":-0.83},{"t":"2026-09-28","o":23.26,"h":24.18,"l":23.216,"c":23.96,"a":23.96,"v":9478854,"ch":2.44},{"t":"2026-09-25","o":24.96,"h":24.96,"l":23.055,"c":23.39,"a":23.39,"v":13136598,"ch":-6.51},{"t":"2026-09-24","o":23.93,"h":25.25,"l":23.715,"c":25.02,"a":25.02,"v":12075957,"ch":3.39},{"t":"2026-09-23","o":23.94,"h":24.695,"l":23.86,"c":24.2,"a":24.2,"v":11770573,"ch":0.71},{"t":"2026-09-22","o":23.5,"h":24.33,"l":23.29,"c":24.03,"a":24.03,"v":14760441,"ch":5.58},{"t":"2026-09-21","o":22.78,"h":23.105,"l":22.52,"c":22.76,"a":22.76,"v":9042171,"ch":0.53},{"t":"2026-09-18","o":22.9,"h":22.95,"l":22.34,"c":22.64,"a":22.64,"v":9246056,"ch":-0.57},{"t":"2026-09-17","o":22.115,"h":22.81,"l":21.92,"c":22.77,"a":22.77,"v":8866376,"ch":3.59},{"t":"2026-09-16","o":21.48,"h":22.06,"l":21.392,"c":21.98,"a":21.98,"v":5752008,"ch":2.52},{"t":"2026-09-15","o":21.51,"h":21.57,"l":21.13,"c":21.44,"a":21.44,"v":4868724,"ch":-0.83},{"t":"2026-09-14","o":21,"h":21.94,"l":20.73,"c":21.62,"a":21.62,"v":7727908,"ch":2.22},{"t":"2026-09-11","o":21.04,"h":21.36,"l":20.835,"c":21.15,"a":21.15,"v":9736620,"ch":3.73},{"t":"2026-09-10","o":19.88,"h":20.52,"l":19.6,"c":20.39,"a":20.39,"v":10477870,"ch":2.51},{"t":"2026-09-09","o":19.1,"h":20.24,"l":18.972,"c":19.89,"a":19.89,"v":15341391,"ch":5.29},{"t":"2026-09-08","o":19.35,"h":19.5,"l":18.72,"c":18.89,"a":18.89,"v":9889937,"ch":-1.41},{"t":"2026-09-04","o":19.33,"h":19.5,"l":19.04,"c":19.16,"a":19.16,"v":6341767,"ch":-0.36},{"t":"2026-09-03","o":19,"h":19.39,"l":18.99,"c":19.23,"a":19.23,"v":7226764,"ch":1.37},{"t":"2026-09-02","o":18.83,"h":19.045,"l":18.75,"c":18.97,"a":18.97,"v":4756035,"ch":0.85},{"t":"2026-09-01","o":18.25,"h":18.88,"l":18.2,"c":18.81,"a":18.81,"v":11751335,"ch":2.34},{"t":"2026-08-31","o":18.75,"h":18.92,"l":18.21,"c":18.38,"a":18.38,"v":10945640,"ch":2.85},{"t":"2026-08-28","o":18.3,"h":18.33,"l":17.85,"c":17.87,"a":17.87,"v":4532435,"ch":-2.08},{"t":"2026-08-27","o":17.99,"h":18.33,"l":17.795,"c":18.25,"a":18.25,"v":7303055,"ch":1.56},{"t":"2026-08-26","o":18.02,"h":18.09,"l":17.85,"c":17.97,"a":17.97,"v":4589262,"ch":-0.66},{"t":"2026-08-25","o":18,"h":18.1,"l":17.85,"c":18.09,"a":18.09,"v":5582512,"ch":0.28},{"t":"2026-08-24","o":18.3,"h":18.35,"l":17.93,"c":18.04,"a":18.04,"v":5015418,"ch":-0.93},{"t":"2026-08-21","o":18.15,"h":18.25,"l":18.005,"c":18.21,"a":18.21,"v":5333160,"ch":0.94},{"t":"2026-08-20","o":18.01,"h":18.1,"l":17.79,"c":18.04,"a":18.04,"v":4940300,"ch":0.06},{"t":"2026-08-19","o":18.08,"h":18.23,"l":17.923,"c":18.03,"a":18.03,"v":4887218,"ch":0.45},{"t":"2026-08-18","o":18.38,"h":18.38,"l":17.92,"c":17.95,"a":17.95,"v":5645676,"ch":-2.45},{"t":"2026-08-17","o":18.61,"h":18.61,"l":18.32,"c":18.4,"a":18.4,"v":5731932,"ch":-1.39},{"t":"2026-08-14","o":18.65,"h":18.79,"l":18.44,"c":18.66,"a":18.66,"v":4233434,"ch":0.48},{"t":"2026-08-13","o":18.53,"h":18.735,"l":18.325,"c":18.57,"a":18.57,"v":5369755,"ch":0.16},{"t":"2026-08-12","o":18.82,"h":18.82,"l":18.43,"c":18.54,"a":18.54,"v":5162108,"ch":-1.49},{"t":"2026-08-11","o":18.75,"h":18.9,"l":18.58,"c":18.82,"a":18.82,"v":5306013,"ch":0.16},{"t":"2026-08-10","o":19.6,"h":19.61,"l":18.75,"c":18.79,"a":18.79,"v":8613087,"ch":-1.93},{"t":"2026-08-07","o":19.21,"h":19.255,"l":19.025,"c":19.16,"a":19.16,"v":4766509,"ch":-0.36},{"t":"2026-08-06","o":18.99,"h":19.4,"l":18.63,"c":19.23,"a":19.23,"v":7354386,"ch":1.16},{"t":"2026-08-05","o":19.28,"h":19.345,"l":18.93,"c":19.01,"a":19.01,"v":8358007.000000001,"ch":-1.04},{"t":"2026-08-04","o":19.015,"h":19.3,"l":18.69,"c":19.21,"a":19.21,"v":10836644,"ch":0.79},{"t":"2026-08-03","o":20.46,"h":20.5,"l":18.545,"c":19.06,"a":19.06,"v":41713226,"ch":-12.25},{"t":"2026-07-31","o":21.85,"h":21.99,"l":21.655,"c":21.72,"a":21.72,"v":2509275,"ch":-0.73},{"t":"2026-07-30","o":21.76,"h":21.93,"l":21.611,"c":21.88,"a":21.88,"v":2360166,"ch":0.18},{"t":"2026-07-29","o":22.17,"h":22.175,"l":21.778,"c":21.84,"a":21.84,"v":2646616,"ch":-1.44},{"t":"2026-07-28","o":21.55,"h":22.26,"l":21.54,"c":22.16,"a":22.16,"v":3964863,"ch":2.97},{"t":"2026-07-27","o":21.28,"h":21.56,"l":21.27,"c":21.52,"a":21.52,"v":3907846,"ch":1.65},{"t":"2026-07-24","o":21.36,"h":21.5,"l":21.125,"c":21.17,"a":21.17,"v":2575289,"ch":-0.84},{"t":"2026-07-23","o":21.48,"h":21.54,"l":21.205,"c":21.35,"a":21.35,"v":3683579,"ch":-1.16},{"t":"2026-07-22","o":21.8,"h":21.88,"l":21.54,"c":21.6,"a":21.6,"v":3171218,"ch":-0.87},{"t":"2026-07-21","o":21.78,"h":21.9,"l":21.575,"c":21.79,"a":21.79,"v":2916158,"ch":0.14},{"t":"2026-07-20","o":21.89,"h":21.975,"l":21.665,"c":21.76,"a":21.76,"v":3923265,"ch":-0.59},{"t":"2026-07-17","o":21.86,"h":22.07,"l":21.665,"c":21.89,"a":21.89,"v":2624234,"ch":-0.14},{"t":"2026-07-16","o":22.3,"h":22.51,"l":21.86,"c":21.92,"a":21.92,"v":3517633,"ch":-1.53},{"t":"2026-07-15","o":22.49,"h":22.62,"l":22.155,"c":22.26,"a":22.26,"v":2560795,"ch":-0.76},{"t":"2026-07-14","o":22.05,"h":22.53,"l":22.05,"c":22.43,"a":22.43,"v":2782902,"ch":1.82},{"t":"2026-07-13","o":21.75,"h":22.35,"l":21.725,"c":22.03,"a":22.03,"v":2917353,"ch":1.61},{"t":"2026-07-10","o":21.94,"h":22.021,"l":21.66,"c":21.68,"a":21.68,"v":1846396,"ch":-1.23},{"t":"2026-07-09","o":21.7,"h":21.985,"l":21.53,"c":21.95,"a":21.95,"v":2625134,"ch":1.15},{"t":"2026-07-08","o":22,"h":22.11,"l":21.63,"c":21.7,"a":21.7,"v":3680657,"ch":-2.25},{"t":"2026-07-07","o":22.79,"h":22.887,"l":21.95,"c":22.2,"a":22.2,"v":4749559,"ch":-2.46},{"t":"2026-07-06","o":22.6,"h":22.89,"l":22.33,"c":22.76,"a":22.76,"v":4089836,"ch":-0.26},{"t":"2026-07-02","o":22.75,"h":23.105,"l":22.6,"c":22.82,"a":22.82,"v":4610975,"ch":0.8},{"t":"2026-07-01","o":21.95,"h":22.745,"l":21.91,"c":22.64,"a":22.64,"v":4476002,"ch":2.54},{"t":"2026-06-30","o":21.85,"h":22.18,"l":21.7,"c":22.08,"a":22.08,"v":4358876,"ch":0.23},{"t":"2026-06-29","o":22.05,"h":22.145,"l":21.88,"c":22.03,"a":22.03,"v":4060319,"ch":1.24},{"t":"2026-06-26","o":20.94,"h":21.845,"l":20.94,"c":21.76,"a":21.76,"v":5703117,"ch":3.57},{"t":"2026-06-25","o":21.36,"h":21.405,"l":20.93,"c":21.01,"a":21.01,"v":3832568,"ch":-2.01},{"t":"2026-06-24","o":21.18,"h":21.65,"l":21.168,"c":21.44,"a":21.44,"v":3354265,"ch":1.71},{"t":"2026-06-23","o":21,"h":21.49,"l":20.931,"c":21.08,"a":21.08,"v":4002843.9999999995,"ch":-0.28},{"t":"2026-06-22","o":21.28,"h":21.61,"l":21.105,"c":21.14,"a":21.14,"v":6373013,"ch":-1.77},{"t":"2026-06-18","o":21.45,"h":21.665,"l":21.35,"c":21.52,"a":21.52,"v":9220054,"ch":0.05},{"t":"2026-06-17","o":21.44,"h":21.93,"l":21.23,"c":21.51,"a":21.51,"v":4680323,"ch":0.23},{"t":"2026-06-16","o":21.64,"h":21.7,"l":21.13,"c":21.46,"a":21.46,"v":6375886,"ch":-1.29},{"t":"2026-06-15","o":21.7,"h":22.031,"l":21.645,"c":21.74,"a":21.74,"v":4762916,"ch":-0.14},{"t":"2026-06-12","o":22.06,"h":22.16,"l":21.5,"c":21.77,"a":21.77,"v":5328346,"ch":-1.85},{"t":"2026-06-11","o":22.39,"h":22.435,"l":21.94,"c":22.18,"a":22.18,"v":6013960,"ch":-1.07},{"t":"2026-06-10","o":22.02,"h":22.65,"l":21.895,"c":22.42,"a":22.42,"v":4425814,"ch":0.63},{"t":"2026-06-09","o":22.275,"h":22.46,"l":21.92,"c":22.28,"a":22.28,"v":5686183,"ch":0.09},{"t":"2026-06-08","o":21.77,"h":22.27,"l":21.65,"c":22.26,"a":22.26,"v":5115505,"ch":2.11},{"t":"2026-06-05","o":22.26,"h":22.351,"l":21.33,"c":21.8,"a":21.8,"v":6429236,"ch":-2.11},{"t":"2026-06-04","o":22.33,"h":23.065,"l":22.2,"c":22.27,"a":22.27,"v":6818945,"ch":0.41},{"t":"2026-06-03","o":23.28,"h":23.68,"l":22.12,"c":22.18,"a":22.18,"v":17884802,"ch":6.02},{"t":"2026-06-02","o":21.14,"h":21.24,"l":20.885,"c":20.92,"a":20.92,"v":6025010,"ch":-2.06},{"t":"2026-06-01","o":21.02,"h":21.56,"l":20.89,"c":21.36,"a":21.36,"v":6769737,"ch":0.85},{"t":"2026-05-29","o":21.6,"h":21.63,"l":21.14,"c":21.18,"a":21.18,"v":6486801,"ch":-2.31},{"t":"2026-05-28","o":21.65,"h":21.99,"l":21.64,"c":21.68,"a":21.68,"v":3214665,"ch":0},{"t":"2026-05-27","o":21.8,"h":21.88,"l":21.49,"c":21.68,"a":21.68,"v":4203461,"ch":-1.05},{"t":"2026-05-26","o":21.945,"h":22.18,"l":21.85,"c":21.91,"a":21.91,"v":5875502,"ch":-0.23},{"t":"2026-05-22","o":22.4,"h":22.58,"l":21.795,"c":21.96,"a":21.96,"v":5279747,"ch":-2.36},{"t":"2026-05-21","o":22.44,"h":22.62,"l":22.21,"c":22.49,"a":22.49,"v":3145271,"ch":-0.27},{"t":"2026-05-20","o":22.05,"h":22.73,"l":21.9,"c":22.55,"a":22.55,"v":6327568,"ch":2.04},{"t":"2026-05-19","o":21.88,"h":22.19,"l":21.6,"c":22.1,"a":22.1,"v":4433264,"ch":0.87},{"t":"2026-05-18","o":21.62,"h":22.09,"l":21.42,"c":21.91,"a":21.91,"v":5260619,"ch":1.48},{"t":"2026-05-15","o":21.54,"h":22.01,"l":21.46,"c":21.59,"a":21.59,"v":5346608,"ch":-0.09},{"t":"2026-05-14","o":22.08,"h":22.35,"l":21.61,"c":21.61,"a":21.61,"v":5663144,"ch":-2.13},{"t":"2026-05-13","o":22.33,"h":22.475,"l":21.975,"c":22.08,"a":22.08,"v":7356934,"ch":-1.3},{"t":"2026-05-12","o":22.8,"h":23.19,"l":22.325,"c":22.37,"a":22.37,"v":11936650,"ch":-3.45},{"t":"2026-05-11","o":24.2,"h":24.37,"l":23.1,"c":23.17,"a":23.17,"v":17915543,"ch":-4.57},{"t":"2026-05-08","o":24.14,"h":24.42,"l":23.82,"c":24.28,"a":24.28,"v":5957749,"ch":1.29},{"t":"2026-05-07","o":25.12,"h":25.25,"l":23.79,"c":23.97,"a":23.97,"v":8794029,"ch":-4.77},{"t":"2026-05-06","o":24.3,"h":25.438,"l":23.96,"c":25.17,"a":25.17,"v":11606478,"ch":3.88},{"t":"2026-05-05","o":23.21,"h":24.73,"l":22.85,"c":24.23,"a":24.23,"v":17979584,"ch":1.64},{"t":"2026-05-04","o":25.11,"h":26.15,"l":23.67,"c":23.84,"a":23.84,"v":40178574,"ch":-10.14},{"t":"2026-05-01","o":24.85,"h":26.88,"l":24.85,"c":26.53,"a":26.53,"v":20284936,"ch":6.33},{"t":"2026-04-30","o":24.355,"h":25.08,"l":24.21,"c":24.95,"a":24.95,"v":4492523,"ch":1.75},{"t":"2026-04-29","o":24.99,"h":25.04,"l":24,"c":24.52,"a":24.52,"v":7071464,"ch":-2.27},{"t":"2026-04-28","o":25.31,"h":25.42,"l":24.8,"c":25.09,"a":25.09,"v":4326845,"ch":-1.26},{"t":"2026-04-27","o":25,"h":25.63,"l":24.924,"c":25.41,"a":25.41,"v":6260405,"ch":1.84},{"t":"2026-04-24","o":25.21,"h":25.25,"l":24.73,"c":24.95,"a":24.95,"v":5148859,"ch":-0.24},{"t":"2026-04-23","o":25.84,"h":26.019,"l":24.73,"c":25.01,"a":25.01,"v":8576900,"ch":-2.53},{"t":"2026-04-22","o":24.71,"h":25.735,"l":24.7,"c":25.66,"a":25.66,"v":9643688,"ch":4.91},{"t":"2026-04-21","o":25.05,"h":25.33,"l":24.43,"c":24.46,"a":24.46,"v":6472841,"ch":-1.85},{"t":"2026-04-20","o":24.17,"h":25.048,"l":24.08,"c":24.92,"a":24.92,"v":6199668,"ch":1.51},{"t":"2026-04-17","o":25.19,"h":25.34,"l":24.371,"c":24.55,"a":24.55,"v":8161047.999999999,"ch":-2.5},{"t":"2026-04-16","o":24.905,"h":25.49,"l":24.54,"c":25.18,"a":25.18,"v":10701104,"ch":1.57},{"t":"2026-04-15","o":24.15,"h":24.85,"l":24.03,"c":24.79,"a":24.79,"v":11695360,"ch":3.16},{"t":"2026-04-14","o":23.45,"h":24.3,"l":23.43,"c":24.03,"a":24.03,"v":10482680,"ch":2.69},{"t":"2026-04-13","o":23,"h":23.43,"l":22.73,"c":23.4,"a":23.4,"v":5516061,"ch":0.78},{"t":"2026-04-10","o":22.95,"h":23.25,"l":22.513,"c":23.22,"a":23.22,"v":5856407,"ch":1.53},{"t":"2026-04-09","o":22.9,"h":23.35,"l":22.83,"c":22.87,"a":22.87,"v":3163769,"ch":-0.17},{"t":"2026-04-08","o":23.7,"h":23.76,"l":22.891,"c":22.91,"a":22.91,"v":6788641,"ch":-2.22},{"t":"2026-04-07","o":23.08,"h":23.54,"l":22.68,"c":23.43,"a":23.43,"v":10668306,"ch":1.52},{"t":"2026-04-06","o":23.31,"h":23.615,"l":23.08,"c":23.08,"a":23.08,"v":3660083,"ch":-1.2},{"t":"2026-04-02","o":22.58,"h":23.43,"l":22.57,"c":23.36,"a":23.36,"v":3855173,"ch":2.64},{"t":"2026-04-01","o":23.29,"h":23.35,"l":22.72,"c":22.76,"a":22.76,"v":4417720,"ch":-1.22},{"t":"2026-03-31","o":22.4,"h":23.1,"l":22.38,"c":23.04,"a":23.04,"v":8431059,"ch":3.46},{"t":"2026-03-30","o":22.35,"h":22.63,"l":22.06,"c":22.27,"a":22.27,"v":6651600,"ch":0.77},{"t":"2026-03-27","o":22.66,"h":22.79,"l":22.03,"c":22.1,"a":22.1,"v":5068847,"ch":-2.04},{"t":"2026-03-26","o":22.91,"h":23.22,"l":22.45,"c":22.56,"a":22.56,"v":6905942,"ch":-2.25},{"t":"2026-03-25","o":22.775,"h":23.495,"l":22.46,"c":23.08,"a":23.08,"v":7850125,"ch":1.18},{"t":"2026-03-24","o":22.76,"h":23.1,"l":22.45,"c":22.81,"a":22.81,"v":8085908.999999999,"ch":-0.96},{"t":"2026-03-23","o":22.7,"h":23.145,"l":22.56,"c":23.03,"a":23.03,"v":5227260,"ch":2.04},{"t":"2026-03-20","o":23.1,"h":23.175,"l":22.36,"c":22.57,"a":22.57,"v":7088101,"ch":-2.84},{"t":"2026-03-19","o":22.95,"h":23.35,"l":22.72,"c":23.23,"a":23.23,"v":5194519,"ch":-0.56},{"t":"2026-03-18","o":23.52,"h":23.65,"l":23.29,"c":23.36,"a":23.36,"v":3075865,"ch":-0.97},{"t":"2026-03-17","o":23.3,"h":23.8,"l":23.282,"c":23.59,"a":23.59,"v":3078383,"ch":1.33},{"t":"2026-03-16","o":23.67,"h":23.82,"l":23.26,"c":23.28,"a":23.28,"v":6134901,"ch":-1.06},{"t":"2026-03-13","o":24.3,"h":24.74,"l":23.5,"c":23.53,"a":23.53,"v":6399440,"ch":-3.68},{"t":"2026-03-12","o":24.4,"h":24.64,"l":24.105,"c":24.43,"a":24.43,"v":5201777,"ch":-0.12},{"t":"2026-03-11","o":24.29,"h":24.68,"l":23.96,"c":24.46,"a":24.46,"v":5152608,"ch":0.37},{"t":"2026-03-10","o":24.52,"h":25,"l":24.325,"c":24.37,"a":24.37,"v":5144420,"ch":-1.73},{"t":"2026-03-09","o":24,"h":24.97,"l":23.93,"c":24.8,"a":24.8,"v":7210920,"ch":1.76},{"t":"2026-03-06","o":23.73,"h":24.39,"l":23.62,"c":24.37,"a":24.37,"v":5825288,"ch":2.05},{"t":"2026-03-05","o":23.8,"h":24.225,"l":23.53,"c":23.88,"a":23.88,"v":5297088,"ch":0.04},{"t":"2026-03-04","o":23.95,"h":24.2,"l":23.768,"c":23.87,"a":23.87,"v":3485561,"ch":0.21},{"t":"2026-03-03","o":23.78,"h":24.165,"l":23.45,"c":23.82,"a":23.82,"v":4123953,"ch":-1.57},{"t":"2026-03-02","o":23.54,"h":24.205,"l":23.4,"c":24.2,"a":24.2,"v":4620636,"ch":0.71},{"t":"2026-02-27","o":23.79,"h":24.22,"l":23.7,"c":24.03,"a":24.03,"v":4338038,"ch":-0.29},{"t":"2026-02-26","o":24.21,"h":24.53,"l":23.72,"c":24.1,"a":24.1,"v":5070542,"ch":-0.5},{"t":"2026-02-25","o":23.85,"h":24.31,"l":23.7,"c":24.22,"a":24.22,"v":4568075,"ch":1.89},{"t":"2026-02-24","o":23.69,"h":24.34,"l":23.55,"c":23.77,"a":23.77,"v":5466663,"ch":0.55},{"t":"2026-02-23","o":23.24,"h":23.7,"l":22.79,"c":23.64,"a":23.64,"v":5669358,"ch":0.9},{"t":"2026-02-20","o":23.56,"h":23.81,"l":23.395,"c":23.43,"a":23.43,"v":4169423,"ch":-1.97},{"t":"2026-02-19","o":23.77,"h":24.09,"l":23.58,"c":23.9,"a":23.9,"v":3626279,"ch":0.13},{"t":"2026-02-18","o":23.25,"h":24.035,"l":23.085,"c":23.87,"a":23.87,"v":5007822,"ch":2.62},{"t":"2026-02-17","o":23.55,"h":23.82,"l":23.23,"c":23.26,"a":23.26,"v":4338340,"ch":-1.32},{"t":"2026-02-13","o":23.61,"h":24.09,"l":23.44,"c":23.57,"a":23.57,"v":6331554,"ch":0.21},{"t":"2026-02-12","o":24.21,"h":24.365,"l":23.36,"c":23.52,"a":23.52,"v":6684495,"ch":-2.85},{"t":"2026-02-11","o":24.81,"h":24.83,"l":24.04,"c":24.21,"a":24.21,"v":4755915,"ch":-2.46},{"t":"2026-02-10","o":24.51,"h":25.21,"l":24.02,"c":24.82,"a":24.82,"v":5797469,"ch":0.73},{"t":"2026-02-09","o":24.885,"h":24.97,"l":24.2,"c":24.64,"a":24.64,"v":5328353,"ch":-1.36},{"t":"2026-02-06","o":24.8,"h":25.395,"l":24.44,"c":24.98,"a":24.98,"v":10022600,"ch":1.17},{"t":"2026-02-05","o":24.75,"h":25.495,"l":24.55,"c":24.69,"a":24.69,"v":10155513,"ch":-1.16},{"t":"2026-02-04","o":24.48,"h":25.16,"l":24.05,"c":24.98,"a":24.98,"v":9779719,"ch":1.88},{"t":"2026-02-03","o":25.16,"h":25.3,"l":23.84,"c":24.52,"a":24.52,"v":15876424,"ch":-5.15},{"t":"2026-02-02","o":24.38,"h":25.93,"l":24.05,"c":25.85,"a":25.85,"v":24507550,"ch":8.25},{"t":"2026-01-30","o":23.29,"h":24.01,"l":23.29,"c":23.88,"a":23.88,"v":16706709,"ch":4.69},{"t":"2026-01-29","o":23.5,"h":23.6,"l":22.7,"c":22.81,"a":22.81,"v":7555114,"ch":-3.51},{"t":"2026-01-28","o":24.23,"h":24.25,"l":23.37,"c":23.64,"a":23.64,"v":8514542,"ch":-2.35},{"t":"2026-01-27","o":24,"h":24.5,"l":23.24,"c":24.21,"a":24.21,"v":16600909.000000002,"ch":0.83},{"t":"2026-01-26","o":23.46,"h":25.01,"l":22.95,"c":24.01,"a":24.01,"v":37432249,"ch":4.44},{"t":"2026-01-23","o":23.14,"h":23.17,"l":22.27,"c":22.99,"a":22.99,"v":10347468,"ch":-0.65},{"t":"2026-01-22","o":22.4,"h":23.5,"l":22.17,"c":23.14,"a":23.14,"v":15762955,"ch":6.69},{"t":"2026-01-21","o":21.67,"h":21.925,"l":21.36,"c":21.69,"a":21.69,"v":8366880,"ch":2.8},{"t":"2026-01-20","o":20.8,"h":21.25,"l":20.69,"c":21.1,"a":21.1,"v":6826516,"ch":0},{"t":"2026-01-16","o":21.33,"h":21.47,"l":21.06,"c":21.1,"a":21.1,"v":3731495,"ch":-1.22},{"t":"2026-01-15","o":20.97,"h":21.42,"l":20.88,"c":21.36,"a":21.36,"v":4995435,"ch":1.62},{"t":"2026-01-14","o":21,"h":21.08,"l":20.79,"c":21.02,"a":21.02,"v":4112831,"ch":0},{"t":"2026-01-13","o":20.99,"h":21.21,"l":20.84,"c":21.02,"a":21.02,"v":4121054,"ch":0.19},{"t":"2026-01-12","o":21.08,"h":21.305,"l":20.92,"c":20.98,"a":20.98,"v":3563684,"ch":-1.18},{"t":"2026-01-09","o":21.28,"h":21.729,"l":21.051,"c":21.23,"a":21.23,"v":5034887,"ch":-0.89},{"t":"2026-01-08","o":21.2,"h":21.44,"l":21.09,"c":21.42,"a":21.42,"v":4131769.0000000005,"ch":0.61},{"t":"2026-01-07","o":21.65,"h":22.015,"l":21.185,"c":21.29,"a":21.29,"v":10674065,"ch":3.05},{"t":"2026-01-06","o":20.63,"h":20.905,"l":20.57,"c":20.66,"a":20.66,"v":3405040,"ch":-0.29},{"t":"2026-01-05","o":20.65,"h":20.83,"l":20.33,"c":20.72,"a":20.72,"v":7673734,"ch":0.48},{"t":"2026-01-02","o":20.26,"h":20.865,"l":20.16,"c":20.62,"a":20.62,"v":4551690,"ch":2.69},{"t":"2025-12-31","o":20.45,"h":20.49,"l":19.99,"c":20.08,"a":20.08,"v":6422287,"ch":-2.05},{"t":"2025-12-30","o":20.525,"h":20.695,"l":20.35,"c":20.5,"a":20.5,"v":4569480,"ch":-0.15},{"t":"2025-12-29","o":21.04,"h":21.285,"l":20.46,"c":20.53,"a":20.53,"v":6005575,"ch":-2.66},{"t":"2025-12-26","o":21.5,"h":21.5,"l":20.955,"c":21.09,"a":21.09,"v":3820404,"ch":-2.04},{"t":"2025-12-24","o":21.23,"h":21.57,"l":21.23,"c":21.53,"a":21.53,"v":1781042,"ch":0.7},{"t":"2025-12-23","o":21.66,"h":21.683,"l":21.13,"c":21.38,"a":21.38,"v":4384537,"ch":-1.66},{"t":"2025-12-22","o":22.515,"h":22.78,"l":21.7,"c":21.74,"a":21.74,"v":6481133,"ch":-3.42},{"t":"2025-12-19","o":22.58,"h":22.64,"l":22.28,"c":22.51,"a":22.51,"v":7379321,"ch":-0.22},{"t":"2025-12-18","o":22.955,"h":23.099,"l":22.53,"c":22.56,"a":22.56,"v":4589257,"ch":-2.04},{"t":"2025-12-17","o":22.29,"h":23.17,"l":22.27,"c":23.03,"a":23.03,"v":6132226,"ch":3.37},{"t":"2025-12-16","o":22.16,"h":22.34,"l":21.8,"c":22.28,"a":22.28,"v":3922858,"ch":0.86},{"t":"2025-12-15","o":21.36,"h":22.58,"l":21.08,"c":22.09,"a":22.09,"v":8010605,"ch":4.05},{"t":"2025-12-12","o":21.89,"h":21.97,"l":21.09,"c":21.23,"a":21.23,"v":5365898,"ch":-2.88},{"t":"2025-12-11","o":22.02,"h":22.18,"l":21.53,"c":21.86,"a":21.86,"v":4645586,"ch":-1.18},{"t":"2025-12-10","o":21.565,"h":22.47,"l":21.5,"c":22.12,"a":22.12,"v":11543759,"ch":-4.28},{"t":"2025-12-09","o":23.25,"h":24,"l":23.1,"c":23.11,"a":23.11,"v":9159102,"ch":-1.03},{"t":"2025-12-08","o":23.03,"h":23.55,"l":23.02,"c":23.35,"a":23.35,"v":5318919,"ch":1.52},{"t":"2025-12-05","o":23,"h":23.07,"l":22.53,"c":23,"a":23,"v":5688195,"ch":0.22},{"t":"2025-12-04","o":23.26,"h":23.47,"l":22.645,"c":22.95,"a":22.95,"v":7195815,"ch":-1.12},{"t":"2025-12-03","o":22.91,"h":23.28,"l":22.715,"c":23.21,"a":23.21,"v":11079696,"ch":1.75},{"t":"2025-12-02","o":22.8,"h":23.365,"l":22.48,"c":22.81,"a":22.81,"v":8105086.999999999,"ch":0.09},{"t":"2025-12-01","o":22.15,"h":23.065,"l":22.11,"c":22.79,"a":22.79,"v":7895904,"ch":1.15},{"t":"2025-11-28","o":22.28,"h":22.75,"l":22.04,"c":22.53,"a":22.53,"v":8789295,"ch":4.16},{"t":"2025-11-26","o":21.18,"h":21.83,"l":21.11,"c":21.63,"a":21.63,"v":4644241,"ch":2.71},{"t":"2025-11-25","o":20.49,"h":21.36,"l":20.31,"c":21.06,"a":21.06,"v":4794851,"ch":2.78},{"t":"2025-11-24","o":20.19,"h":20.555,"l":20.12,"c":20.49,"a":20.49,"v":5577591,"ch":1.74},{"t":"2025-11-21","o":19.95,"h":20.63,"l":19.94,"c":20.14,"a":20.14,"v":5514125,"ch":1},{"t":"2025-11-20","o":20.55,"h":20.69,"l":19.93,"c":19.94,"a":19.94,"v":6028877,"ch":-2.35},{"t":"2025-11-19","o":20.4,"h":20.505,"l":20.11,"c":20.42,"a":20.42,"v":5194324,"ch":-0.39},{"t":"2025-11-18","o":20.39,"h":20.67,"l":20.18,"c":20.5,"a":20.5,"v":3733252,"ch":0},{"t":"2025-11-17","o":20.57,"h":20.84,"l":20.27,"c":20.5,"a":20.5,"v":4968176,"ch":-0.77},{"t":"2025-11-14","o":20.65,"h":20.99,"l":20.41,"c":20.66,"a":20.66,"v":5887642,"ch":-1.43},{"t":"2025-11-13","o":21.28,"h":21.33,"l":20.88,"c":20.96,"a":20.96,"v":7415436,"ch":-1.87},{"t":"2025-11-12","o":21.46,"h":21.74,"l":21.255,"c":21.36,"a":21.36,"v":4341284,"ch":-0.42},{"t":"2025-11-11","o":21.42,"h":21.615,"l":21.225,"c":21.45,"a":21.45,"v":2856338,"ch":-0.19},{"t":"2025-11-10","o":21.67,"h":21.81,"l":21.3,"c":21.49,"a":21.49,"v":4724873,"ch":-0.05},{"t":"2025-11-07","o":21.1,"h":21.735,"l":20.95,"c":21.5,"a":21.5,"v":6533306,"ch":0.7},{"t":"2025-11-06","o":21.96,"h":22.02,"l":21.35,"c":21.35,"a":21.35,"v":5718101,"ch":-3},{"t":"2025-11-05","o":21.98,"h":22.34,"l":21.89,"c":22.01,"a":22.01,"v":3885626,"ch":0.14},{"t":"2025-11-04","o":21.87,"h":22.27,"l":21.58,"c":21.98,"a":21.98,"v":5155852,"ch":-0.59},{"t":"2025-11-03","o":22.25,"h":22.415,"l":21.96,"c":22.11,"a":22.11,"v":6276116,"ch":-0.81},{"t":"2025-10-31","o":22.775,"h":22.804,"l":22.29,"c":22.29,"a":22.29,"v":4990691,"ch":-1.28},{"t":"2025-10-30","o":23.17,"h":23.27,"l":22.56,"c":22.58,"a":22.58,"v":6438442,"ch":-3.42},{"t":"2025-10-29","o":23.34,"h":23.42,"l":22.88,"c":23.38,"a":23.38,"v":5696936,"ch":0.34},{"t":"2025-10-28","o":23.52,"h":23.63,"l":23.223,"c":23.3,"a":23.3,"v":7984105,"ch":-0.98},{"t":"2025-10-27","o":24.5,"h":24.54,"l":23.44,"c":23.53,"a":23.53,"v":9428707,"ch":0.99},{"t":"2025-10-24","o":23.45,"h":23.6,"l":23.22,"c":23.3,"a":23.3,"v":5771165,"ch":-1.4},{"t":"2025-10-23","o":22.53,"h":23.83,"l":22.456,"c":23.63,"a":23.63,"v":10637953,"ch":5.07},{"t":"2025-10-22","o":22.69,"h":23.33,"l":22.24,"c":22.49,"a":22.49,"v":11012887,"ch":-1.36},{"t":"2025-10-21","o":23.08,"h":23.34,"l":22.8,"c":22.8,"a":22.8,"v":6387180,"ch":-2.44},{"t":"2025-10-20","o":23.12,"h":23.39,"l":23.12,"c":23.37,"a":23.37,"v":4424363,"ch":1.3},{"t":"2025-10-17","o":22.95,"h":23.39,"l":22.9,"c":23.07,"a":23.07,"v":6206263,"ch":0.52},{"t":"2025-10-16","o":23.3,"h":23.53,"l":22.86,"c":22.95,"a":22.95,"v":6549759,"ch":-1.84},{"t":"2025-10-15","o":23.3,"h":23.66,"l":23.21,"c":23.38,"a":23.38,"v":5018139,"ch":0.73},{"t":"2025-10-14","o":23.12,"h":23.67,"l":22.88,"c":23.21,"a":23.21,"v":4470901,"ch":-1.61},{"t":"2025-10-13","o":23.48,"h":23.8,"l":23.11,"c":23.59,"a":23.59,"v":5772105,"ch":1.24},{"t":"2025-10-10","o":24.08,"h":24.2,"l":23.28,"c":23.3,"a":23.3,"v":9744316,"ch":-3.2},{"t":"2025-10-09","o":24.58,"h":24.741,"l":23.86,"c":24.07,"a":24.07,"v":11821160,"ch":-1.39},{"t":"2025-10-08","o":24.38,"h":25.05,"l":24.13,"c":24.41,"a":24.41,"v":7183811,"ch":0.25},{"t":"2025-10-07","o":25.05,"h":25.24,"l":24.305,"c":24.35,"a":24.35,"v":10779916,"ch":-2.79},{"t":"2025-10-06","o":25.55,"h":25.83,"l":25.01,"c":25.05,"a":25.05,"v":11543446,"ch":-1.3},{"t":"2025-10-03","o":26.36,"h":26.99,"l":25.155,"c":25.38,"a":25.38,"v":11615905,"ch":-5.66},{"t":"2025-10-02","o":28,"h":28.1,"l":26.72,"c":27.22,"a":26.904,"v":14525954,"ch":-1.7},{"t":"2025-10-01","o":27.25,"h":27.785,"l":27.176,"c":27.69,"a":27.368544,"v":8187127,"ch":1.5},{"t":"2025-09-30","o":27.21,"h":27.34,"l":26.795,"c":27.28,"a":26.963303,"v":5392802,"ch":0.26},{"t":"2025-09-29","o":27.2,"h":27.21,"l":26.79,"c":27.21,"a":26.894116,"v":7979038,"ch":2.99},{"t":"2025-09-26","o":25.53,"h":26.8,"l":25.44,"c":26.42,"a":26.113287,"v":8048334.000000001,"ch":4.55},{"t":"2025-09-25","o":25.93,"h":26.34,"l":25.27,"c":25.27,"a":24.976638,"v":8210462,"ch":-3.73},{"t":"2025-09-24","o":26.83,"h":27.05,"l":26.22,"c":26.25,"a":25.945261,"v":5508834,"ch":-2.05},{"t":"2025-09-23","o":26.905,"h":27.24,"l":26.59,"c":26.8,"a":26.488876,"v":7063968,"ch":0.07},{"t":"2025-09-22","o":26,"h":27.34,"l":25.97,"c":26.78,"a":26.469108,"v":11263598,"ch":2.68},{"t":"2025-09-19","o":25.83,"h":26.389,"l":25.79,"c":26.08,"a":25.777234,"v":9567601,"ch":0.77},{"t":"2025-09-18","o":26.21,"h":26.417,"l":25.84,"c":25.88,"a":25.579556,"v":7806246,"ch":-0.84},{"t":"2025-09-17","o":26.35,"h":26.465,"l":25.58,"c":26.1,"a":25.797002,"v":7897132,"ch":-0.91},{"t":"2025-09-16","o":25.69,"h":26.42,"l":25.61,"c":26.34,"a":26.034216,"v":9829954,"ch":3.17},{"t":"2025-09-15","o":25,"h":25.81,"l":24.99,"c":25.53,"a":25.233619,"v":9603984,"ch":2.41},{"t":"2025-09-12","o":24.89,"h":25.138,"l":24.75,"c":24.93,"a":24.640585,"v":9320071,"ch":0.32},{"t":"2025-09-11","o":24,"h":24.85,"l":23.89,"c":24.85,"a":24.561514,"v":12512626,"ch":1.97},{"t":"2025-09-10","o":25.205,"h":25.43,"l":24.04,"c":24.37,"a":24.087086,"v":46253973,"ch":3.31},{"t":"2025-09-09","o":23.1,"h":23.628,"l":22.94,"c":23.59,"a":23.316141,"v":18374443,"ch":1.59},{"t":"2025-09-08","o":22.66,"h":23.47,"l":22.562,"c":23.22,"a":22.950436,"v":10151222,"ch":2.7},{"t":"2025-09-05","o":22.6,"h":22.785,"l":22.28,"c":22.61,"a":22.347518,"v":11183337,"ch":1.07},{"t":"2025-09-04","o":22.76,"h":22.845,"l":22.37,"c":22.37,"a":22.110304,"v":5531803,"ch":-2.23},{"t":"2025-09-03","o":23.51,"h":23.73,"l":22.681,"c":22.88,"a":22.614384,"v":9771430,"ch":-2.26},{"t":"2025-09-02","o":22.355,"h":23.41,"l":22.18,"c":23.41,"a":23.138231,"v":9567042,"ch":4.46},{"t":"2025-08-29","o":22.72,"h":22.82,"l":22.41,"c":22.41,"a":22.14984,"v":5371497,"ch":-1.67},{"t":"2025-08-28","o":22.56,"h":22.895,"l":22.37,"c":22.79,"a":22.525428,"v":6482312,"ch":1.29},{"t":"2025-08-27","o":22.46,"h":22.575,"l":22.27,"c":22.5,"a":22.238795,"v":6891997,"ch":0.9},{"t":"2025-08-26","o":22.67,"h":22.8,"l":22.27,"c":22.3,"a":22.041117,"v":7867554,"ch":-1.68},{"t":"2025-08-25","o":22.86,"h":22.9,"l":22.564,"c":22.68,"a":22.416705,"v":3801008,"ch":-0.92},{"t":"2025-08-22","o":22.65,"h":23.026,"l":22.615,"c":22.89,"a":22.624267,"v":5551442,"ch":1.46},{"t":"2025-08-21","o":22.6,"h":22.622,"l":22.38,"c":22.56,"a":22.298098,"v":4090608.9999999995,"ch":-0.31},{"t":"2025-08-20","o":22.72,"h":22.768,"l":22.37,"c":22.63,"a":22.367286,"v":4388719,"ch":-0.83},{"t":"2025-08-19","o":23.1,"h":23.18,"l":22.7,"c":22.82,"a":22.55508,"v":5532814,"ch":-1.25},{"t":"2025-08-18","o":22.94,"h":23.17,"l":22.9,"c":23.11,"a":22.841713,"v":5107095,"ch":0.74},{"t":"2025-08-15","o":22.94,"h":23.02,"l":22.665,"c":22.94,"a":22.673687,"v":4965589,"ch":0.22},{"t":"2025-08-14","o":22.84,"h":22.91,"l":22.57,"c":22.89,"a":22.624267,"v":4779950,"ch":-0.56},{"t":"2025-08-13","o":22.95,"h":23.21,"l":22.81,"c":23.02,"a":22.752758,"v":5349328,"ch":0.39},{"t":"2025-08-12","o":22.5,"h":22.945,"l":22.47,"c":22.93,"a":22.663803,"v":4887648,"ch":2.32},{"t":"2025-08-11","o":22.29,"h":22.805,"l":22.29,"c":22.41,"a":22.14984,"v":5212532,"ch":0.63},{"t":"2025-08-08","o":22.63,"h":22.83,"l":22.22,"c":22.27,"a":22.011465,"v":4833088,"ch":-1.68},{"t":"2025-08-07","o":22.8,"h":23.125,"l":22.49,"c":22.65,"a":22.387054,"v":4456288,"ch":-0.7},{"t":"2025-08-06","o":22.82,"h":22.86,"l":22.42,"c":22.81,"a":22.545196,"v":4825043,"ch":0},{"t":"2025-08-05","o":22.5,"h":23.05,"l":22.46,"c":22.81,"a":22.545196,"v":4981405,"ch":0.8},{"t":"2025-08-04","o":22.25,"h":22.67,"l":22.07,"c":22.63,"a":22.367286,"v":5059365,"ch":2.4},{"t":"2025-08-01","o":22.32,"h":22.606,"l":21.92,"c":22.1,"a":21.843439,"v":7878440,"ch":-1.56},{"t":"2025-07-31","o":22.35,"h":23.34,"l":22.3,"c":22.45,"a":22.189375,"v":13749907,"ch":0},{"t":"2025-07-30","o":22.59,"h":22.785,"l":22.27,"c":22.45,"a":22.189375,"v":7956586,"ch":-0.44},{"t":"2025-07-29","o":23.01,"h":23.04,"l":22.53,"c":22.55,"a":22.288215,"v":6078838,"ch":-1.87},{"t":"2025-07-28","o":23.345,"h":23.56,"l":22.95,"c":22.98,"a":22.713223,"v":11481943,"ch":-1.5},{"t":"2025-07-25","o":23.51,"h":23.6,"l":23.25,"c":23.33,"a":23.059159,"v":7090634,"ch":-0.85},{"t":"2025-07-24","o":23.89,"h":23.94,"l":23.46,"c":23.53,"a":23.256838,"v":6338139,"ch":-1.79},{"t":"2025-07-23","o":24.46,"h":24.75,"l":23.81,"c":23.96,"a":23.681846,"v":8305149,"ch":-1.24},{"t":"2025-07-22","o":24.14,"h":24.84,"l":23.53,"c":24.26,"a":23.978363,"v":12006257,"ch":0.25},{"t":"2025-07-21","o":23.28,"h":24.43,"l":23.05,"c":24.2,"a":23.91906,"v":17718374,"ch":3.95},{"t":"2025-07-18","o":23.46,"h":23.51,"l":23.13,"c":23.28,"a":23.00974,"v":6628396,"ch":-0.51},{"t":"2025-07-17","o":23.54,"h":23.72,"l":23.38,"c":23.4,"a":23.128347,"v":7307167,"ch":-1.18},{"t":"2025-07-16","o":23.4,"h":23.845,"l":23.31,"c":23.68,"a":23.405096,"v":7738267,"ch":1.98},{"t":"2025-07-15","o":23.66,"h":23.68,"l":23.17,"c":23.22,"a":22.950436,"v":7321570,"ch":-2.03},{"t":"2025-07-14","o":23.44,"h":23.84,"l":23.393,"c":23.7,"a":23.424864,"v":7769614,"ch":1.59},{"t":"2025-07-11","o":23.13,"h":24.05,"l":23.13,"c":23.33,"a":23.059159,"v":11454086,"ch":1},{"t":"2025-07-10","o":23.04,"h":23.326,"l":23.01,"c":23.1,"a":22.83183,"v":5990997,"ch":-0.39},{"t":"2025-07-09","o":22.88,"h":23.6,"l":22.53,"c":23.19,"a":22.920785,"v":14641415,"ch":1.93},{"t":"2025-07-08","o":22.71,"h":22.95,"l":22.58,"c":22.75,"a":22.485893,"v":7863631,"ch":0.57},{"t":"2025-07-07","o":23.48,"h":23.48,"l":22.53,"c":22.62,"a":22.357402,"v":12873527,"ch":-4.11},{"t":"2025-07-03","o":23.85,"h":24.16,"l":23.49,"c":23.59,"a":23.316141,"v":5566311,"ch":-1.5},{"t":"2025-07-02","o":23.9,"h":24.1,"l":23.75,"c":23.95,"a":23.671962,"v":6428597,"ch":1.14},{"t":"2025-07-01","o":24.15,"h":24.5,"l":23.68,"c":23.68,"a":23.405096,"v":8308047,"ch":-2.91},{"t":"2025-06-30","o":23.64,"h":24.4,"l":23.54,"c":24.39,"a":24.106854,"v":10439313,"ch":3.39},{"t":"2025-06-27","o":23.99,"h":24.26,"l":23.46,"c":23.59,"a":23.316141,"v":11638237,"ch":-1.21},{"t":"2025-06-26","o":23.4,"h":24.06,"l":23.3,"c":23.88,"a":23.602774,"v":8777965,"ch":1.4},{"t":"2025-06-25","o":23.38,"h":23.69,"l":23.05,"c":23.55,"a":23.276605,"v":9840749,"ch":1.12},{"t":"2025-06-24","o":23.03,"h":23.326,"l":22.85,"c":23.29,"a":23.019624,"v":11660172,"ch":2.06},{"t":"2025-06-23","o":23.03,"h":23.33,"l":22.45,"c":22.82,"a":22.55508,"v":12120494,"ch":-2.73},{"t":"2025-06-20","o":23.52,"h":23.725,"l":23.13,"c":23.46,"a":23.18765,"v":19994180,"ch":0.09},{"t":"2025-06-18","o":23.07,"h":23.95,"l":22.93,"c":23.44,"a":23.167882,"v":14712148,"ch":1.96},{"t":"2025-06-17","o":23,"h":23.78,"l":22.79,"c":22.99,"a":22.723107,"v":24797599,"ch":-1.42},{"t":"2025-06-16","o":22.77,"h":23.46,"l":22.41,"c":23.32,"a":23.049276,"v":31522657,"ch":5.33},{"t":"2025-06-13","o":22.18,"h":23.15,"l":22.103,"c":22.14,"a":21.882974,"v":59849893,"ch":0},{"t":"2025-06-12","o":23.57,"h":24.3,"l":21.54,"c":22.14,"a":21.882974,"v":172324520,"ch":-22.45},{"t":"2025-06-11","o":29.02,"h":29.414,"l":28.42,"c":28.55,"a":28.21856,"v":18039170,"ch":-5.31},{"t":"2025-06-10","o":30.54,"h":30.6,"l":29.66,"c":30.15,"a":29.799985,"v":11974428,"ch":-0.63},{"t":"2025-06-09","o":29.92,"h":30.49,"l":29.45,"c":30.34,"a":29.98778,"v":5836161,"ch":2.57},{"t":"2025-06-06","o":29.68,"h":30,"l":29.52,"c":29.58,"a":29.236602,"v":4379288,"ch":0.44},{"t":"2025-06-05","o":29.81,"h":30.608,"l":29.23,"c":29.45,"a":29.108112,"v":6356776,"ch":-1.67},{"t":"2025-06-04","o":29.9,"h":30.97,"l":29.34,"c":29.95,"a":29.602307,"v":7313977,"ch":-0.5},{"t":"2025-06-03","o":30.81,"h":31.05,"l":30.02,"c":30.1,"a":29.750566,"v":6086532,"ch":-1.76},{"t":"2025-06-02","o":29.87,"h":30.88,"l":29.73,"c":30.64,"a":30.284297,"v":7430729,"ch":2.82},{"t":"2025-05-30","o":29.2,"h":30.49,"l":29.185,"c":29.8,"a":29.454048,"v":10227796,"ch":0.78},{"t":"2025-05-29","o":31.17,"h":31.35,"l":29.32,"c":29.57,"a":29.226719,"v":15887926,"ch":-5.25},{"t":"2025-05-28","o":35.785,"h":35.81,"l":30.73,"c":31.21,"a":30.84768,"v":45300350,"ch":-10.85},{"t":"2025-05-27","o":33.97,"h":35.74,"l":33.63,"c":35.01,"a":34.603565,"v":33217805,"ch":5.99},{"t":"2025-05-23","o":30.6,"h":33.21,"l":30.545,"c":33.03,"a":32.646551,"v":30477595,"ch":7.03},{"t":"2025-05-22","o":28.55,"h":31,"l":28.49,"c":30.86,"a":30.501743,"v":21451030,"ch":10.02},{"t":"2025-05-21","o":28.4,"h":29.19,"l":28.02,"c":28.05,"a":27.724364,"v":8762022,"ch":-1.61},{"t":"2025-05-20","o":27.89,"h":28.78,"l":27.85,"c":28.51,"a":28.179024,"v":4795105,"ch":2.22},{"t":"2025-05-19","o":27.75,"h":28.2,"l":27.69,"c":27.89,"a":27.566222,"v":4223534,"ch":-1.97},{"t":"2025-05-16","o":28.61,"h":29.06,"l":28.3,"c":28.45,"a":28.119721,"v":6504447,"ch":-0.63},{"t":"2025-05-15","o":28.58,"h":28.64,"l":27.42,"c":28.63,"a":28.297631,"v":9364353,"ch":-0.35},{"t":"2025-05-14","o":28.48,"h":29.39,"l":28.3,"c":28.73,"a":28.39647,"v":14552315,"ch":1.2},{"t":"2025-05-13","o":28.05,"h":28.86,"l":28.05,"c":28.39,"a":28.060417,"v":10365258,"ch":1.21},{"t":"2025-05-12","o":28.06,"h":28.18,"l":27.285,"c":28.05,"a":27.724364,"v":7395242,"ch":1.85},{"t":"2025-05-09","o":26.78,"h":27.73,"l":26.76,"c":27.54,"a":27.220285,"v":7795212,"ch":2.84},{"t":"2025-05-08","o":26.3,"h":26.99,"l":26.18,"c":26.78,"a":26.469108,"v":6521684,"ch":2.96},{"t":"2025-05-07","o":26.19,"h":26.34,"l":25.88,"c":26.01,"a":25.708047,"v":4386935,"ch":-0.12},{"t":"2025-05-06","o":26.44,"h":26.5,"l":25.665,"c":26.04,"a":25.737699,"v":5883843,"ch":-2.11},{"t":"2025-05-05","o":27.325,"h":27.41,"l":26.35,"c":26.6,"a":26.291198,"v":7132359,"ch":-3.2},{"t":"2025-05-02","o":27.7,"h":27.916,"l":27.15,"c":27.48,"a":27.160982,"v":5579861,"ch":0.18},{"t":"2025-05-01","o":27.98,"h":28.35,"l":27.415,"c":27.43,"a":27.111562,"v":5693525,"ch":-1.54},{"t":"2025-04-30","o":26.9,"h":27.93,"l":26.79,"c":27.86,"a":27.53657,"v":6578094,"ch":2.2},{"t":"2025-04-29","o":27.45,"h":27.94,"l":27.26,"c":27.26,"a":26.943536,"v":5497551,"ch":-1.2},{"t":"2025-04-28","o":27.4,"h":27.59,"l":26.98,"c":27.59,"a":27.269705,"v":6819305,"ch":0.47},{"t":"2025-04-25","o":27.13,"h":27.8,"l":27.13,"c":27.46,"a":27.141214,"v":5853359,"ch":1.4},{"t":"2025-04-24","o":27.1,"h":27.58,"l":26.836,"c":27.08,"a":26.765625,"v":6212122,"ch":-0.15},{"t":"2025-04-23","o":28.2,"h":28.25,"l":26.96,"c":27.12,"a":26.805161,"v":8862655,"ch":-2.45},{"t":"2025-04-22","o":26.99,"h":27.94,"l":26.88,"c":27.8,"a":27.477267,"v":11065946,"ch":3.85},{"t":"2025-04-21","o":26.71,"h":27.04,"l":25.79,"c":26.77,"a":26.459224,"v":7689967,"ch":-0.04},{"t":"2025-04-17","o":26.21,"h":27.185,"l":26.17,"c":26.78,"a":26.469108,"v":7434838,"ch":2.02},{"t":"2025-04-16","o":26.45,"h":26.664,"l":25.72,"c":26.25,"a":25.945261,"v":6292788,"ch":-1.69},{"t":"2025-04-15","o":26.88,"h":27.38,"l":26.62,"c":26.7,"a":26.390037,"v":6738083,"ch":-1.04},{"t":"2025-04-14","o":26.66,"h":27.18,"l":25.68,"c":26.98,"a":26.666786,"v":10628362,"ch":2.2},{"t":"2025-04-11","o":25.5,"h":26.44,"l":25.25,"c":26.4,"a":26.093519,"v":10984060,"ch":5.52},{"t":"2025-04-10","o":25,"h":26.2,"l":24.41,"c":25.02,"a":24.72954,"v":11545364,"ch":-1.5},{"t":"2025-04-09","o":23.03,"h":25.459,"l":23.03,"c":25.4,"a":25.105129,"v":17695938,"ch":8.59},{"t":"2025-04-08","o":24.82,"h":24.932,"l":22.97,"c":23.39,"a":23.118463,"v":12062268,"ch":-3.71},{"t":"2025-04-07","o":22.6,"h":25.02,"l":22.4,"c":24.29,"a":24.008015,"v":17191901,"ch":3.41},{"t":"2025-04-04","o":21.42,"h":23.85,"l":20.78,"c":23.49,"a":23.217302,"v":20608194,"ch":11.33},{"t":"2025-04-03","o":21.6,"h":21.78,"l":21.08,"c":21.1,"a":20.855048,"v":11141888,"ch":-7.01},{"t":"2025-04-02","o":22.49,"h":23.02,"l":22.25,"c":22.69,"a":22.426589,"v":10965121,"ch":0.35},{"t":"2025-04-01","o":22.755,"h":23.245,"l":21.95,"c":22.61,"a":22.347518,"v":14435333,"ch":1.3},{"t":"2025-03-31","o":21.4,"h":22.63,"l":20.73,"c":22.32,"a":22.060885,"v":16147925,"ch":2.72},{"t":"2025-03-28","o":21.89,"h":22.79,"l":21.7,"c":21.73,"a":21.477734,"v":44771676,"ch":-1.63},{"t":"2025-03-27","o":25.865,"h":26.28,"l":21.16,"c":22.09,"a":21.833555,"v":96733093,"ch":-22.11},{"t":"2025-03-26","o":28.84,"h":29.8,"l":27.32,"c":28.36,"a":28.030766,"v":53312955,"ch":11.65},{"t":"2025-03-25","o":25.7,"h":25.77,"l":24.99,"c":25.4,"a":25.105129,"v":10106783,"ch":-0.82},{"t":"2025-03-24","o":25.35,"h":25.83,"l":25.15,"c":25.61,"a":25.312691,"v":5036047,"ch":3.47},{"t":"2025-03-21","o":23.75,"h":24.81,"l":23.65,"c":24.75,"a":24.462675,"v":6893871,"ch":5.27},{"t":"2025-03-20","o":23.65,"h":24.12,"l":23.51,"c":23.51,"a":23.23707,"v":1998220,"ch":-0.84},{"t":"2025-03-19","o":23.4,"h":23.99,"l":23.26,"c":23.71,"a":23.434748,"v":3032256,"ch":1.76},{"t":"2025-03-18","o":23.29,"h":23.62,"l":23.14,"c":23.3,"a":23.029508,"v":2155842,"ch":-0.85},{"t":"2025-03-17","o":23.24,"h":23.73,"l":22.97,"c":23.5,"a":23.227186,"v":2899087,"ch":1.95},{"t":"2025-03-14","o":22.29,"h":23.15,"l":22.29,"c":23.05,"a":22.78241,"v":3960539,"ch":5.01},{"t":"2025-03-13","o":22.05,"h":22.25,"l":21.56,"c":21.95,"a":21.69518,"v":3829828,"ch":-0.18},{"t":"2025-03-12","o":22.945,"h":23.24,"l":21.89,"c":21.99,"a":21.734716,"v":3718208,"ch":-2.74},{"t":"2025-03-11","o":22.35,"h":22.98,"l":22.083,"c":22.61,"a":22.347518,"v":4226922,"ch":0.85},{"t":"2025-03-10","o":23.44,"h":23.58,"l":22.26,"c":22.42,"a":22.159724,"v":6226934,"ch":-6.58},{"t":"2025-03-07","o":24,"h":24.35,"l":23.52,"c":24,"a":23.721381,"v":3463954,"ch":-0.83},{"t":"2025-03-06","o":24.74,"h":25.01,"l":24.05,"c":24.2,"a":23.91906,"v":3421446,"ch":-3.47},{"t":"2025-03-05","o":24.33,"h":25.16,"l":24.11,"c":25.07,"a":24.77896,"v":3282452,"ch":3.17},{"t":"2025-03-04","o":23.77,"h":24.86,"l":23.44,"c":24.3,"a":24.017899,"v":5068726,"ch":-0.41},{"t":"2025-03-03","o":25.26,"h":25.48,"l":24.18,"c":24.4,"a":24.116738,"v":4290981,"ch":-2.56},{"t":"2025-02-28","o":24.33,"h":25.097,"l":24.2,"c":25.04,"a":24.749308,"v":4137068,"ch":2.29},{"t":"2025-02-27","o":25,"h":25.37,"l":24.14,"c":24.48,"a":24.195809,"v":4589982,"ch":-0.53},{"t":"2025-02-26","o":24.54,"h":25.21,"l":24.45,"c":24.61,"a":24.3243,"v":3272498,"ch":0.78},{"t":"2025-02-25","o":24.93,"h":25.29,"l":23.83,"c":24.42,"a":24.136506,"v":6551451,"ch":-2.32},{"t":"2025-02-24","o":26.34,"h":26.385,"l":24.95,"c":25,"a":24.709772,"v":5980021,"ch":-5.37},{"t":"2025-02-21","o":27.25,"h":27.58,"l":26.155,"c":26.42,"a":26.113287,"v":6130903,"ch":-2.29},{"t":"2025-02-20","o":25.8,"h":27.45,"l":25.76,"c":27.04,"a":26.72609,"v":7735228,"ch":4},{"t":"2025-02-19","o":26.8,"h":26.96,"l":25.92,"c":26,"a":25.698163,"v":4382120,"ch":-3.6},{"t":"2025-02-18","o":27.03,"h":27.59,"l":26.661,"c":26.97,"a":26.656902,"v":5337801,"ch":-0.11},{"t":"2025-02-14","o":28.9,"h":28.97,"l":26.9,"c":27,"a":26.686554,"v":12142612,"ch":2.51},{"t":"2025-02-13","o":25.75,"h":26.4,"l":25.75,"c":26.34,"a":26.034216,"v":8255330.000000001,"ch":1.35},{"t":"2025-02-12","o":26.12,"h":26.4,"l":25.6,"c":25.99,"a":25.688279,"v":3999243,"ch":-2.15},{"t":"2025-02-11","o":26.85,"h":27.76,"l":26.47,"c":26.56,"a":26.251662,"v":7042658,"ch":-2.06},{"t":"2025-02-10","o":25.5,"h":27.27,"l":25.3,"c":27.12,"a":26.805161,"v":9694662,"ch":9.66},{"t":"2025-02-07","o":24.9,"h":25.02,"l":24.6,"c":24.73,"a":24.442907,"v":3403304,"ch":-0.28},{"t":"2025-02-06","o":24.93,"h":25.39,"l":24.53,"c":24.8,"a":24.512094,"v":4349516,"ch":-0.52},{"t":"2025-02-05","o":25.7,"h":25.809,"l":24.9,"c":24.93,"a":24.640585,"v":4580218,"ch":-3.75},{"t":"2025-02-04","o":25.85,"h":26.25,"l":25.8,"c":25.9,"a":25.599324,"v":3353742,"ch":0.04},{"t":"2025-02-03","o":25.57,"h":26.54,"l":25.5,"c":25.89,"a":25.58944,"v":5740535,"ch":-3.75},{"t":"2025-01-31","o":27.79,"h":28.18,"l":26.9,"c":26.9,"a":26.587715,"v":4544033,"ch":-3.89},{"t":"2025-01-30","o":27.84,"h":28.23,"l":27.713,"c":27.99,"a":27.665061,"v":3343948,"ch":1.74},{"t":"2025-01-29","o":27.41,"h":27.74,"l":27.06,"c":27.51,"a":27.190633,"v":3220404,"ch":0.18},{"t":"2025-01-28","o":27,"h":27.59,"l":26.654,"c":27.46,"a":27.141214,"v":3169854,"ch":1.82},{"t":"2025-01-27","o":26.92,"h":27.68,"l":26.8,"c":26.97,"a":26.656902,"v":5060256,"ch":-2.88},{"t":"2025-01-24","o":28.3,"h":28.67,"l":27.62,"c":27.77,"a":27.447615,"v":4511646,"ch":-1.98},{"t":"2025-01-23","o":27.88,"h":29.26,"l":27.68,"c":28.33,"a":28.001114,"v":8828170,"ch":2.46},{"t":"2025-01-22","o":27.36,"h":28.016,"l":27.3,"c":27.65,"a":27.329008,"v":5025385,"ch":0.66},{"t":"2025-01-21","o":27.4,"h":27.57,"l":26.33,"c":27.47,"a":27.151098,"v":5867780,"ch":-0.15},{"t":"2025-01-17","o":27.61,"h":28.79,"l":27.02,"c":27.51,"a":27.190633,"v":8977526,"ch":-0.76},{"t":"2025-01-16","o":27.94,"h":28.14,"l":27.41,"c":27.72,"a":27.398195,"v":4431995,"ch":-0.86},{"t":"2025-01-15","o":28.9,"h":29.33,"l":27.84,"c":27.96,"a":27.635409,"v":6025350,"ch":0.29},{"t":"2025-01-14","o":31.26,"h":31.68,"l":27.56,"c":27.88,"a":27.556338,"v":11796595,"ch":-10.12},{"t":"2025-01-13","o":31.6,"h":31.8,"l":30.9,"c":31.02,"a":30.659885,"v":5566985,"ch":-3.99},{"t":"2025-01-10","o":32.5,"h":32.94,"l":31.4,"c":32.31,"a":31.93491,"v":7068203,"ch":-1.97},{"t":"2025-01-08","o":32.97,"h":33.37,"l":32.41,"c":32.96,"a":32.577364,"v":6319956,"ch":-1.23},{"t":"2025-01-07","o":32.8,"h":34.4,"l":31.71,"c":33.37,"a":32.982604,"v":13360663,"ch":1.68},{"t":"2025-01-06","o":31.7,"h":33.49,"l":30.76,"c":32.82,"a":32.438989,"v":12609406,"ch":3.7},{"t":"2025-01-03","o":30.8,"h":32.14,"l":30.566,"c":31.65,"a":31.282572,"v":7461759,"ch":3.23},{"t":"2025-01-02","o":31.84,"h":32.05,"l":30.37,"c":30.66,"a":30.304065,"v":7979732,"ch":-2.17},{"t":"2024-12-31","o":32.06,"h":32.44,"l":31.1,"c":31.34,"a":30.97617,"v":7395297,"ch":-2.09},{"t":"2024-12-30","o":31.8,"h":32.88,"l":31.61,"c":32.01,"a":31.638392,"v":9593140,"ch":-0.59},{"t":"2024-12-27","o":32.39,"h":33.05,"l":30.73,"c":32.2,"a":31.826187,"v":10141662,"ch":-2.39},{"t":"2024-12-26","o":32.62,"h":34.37,"l":31.6,"c":32.99,"a":32.607015,"v":20510653,"ch":5.94},{"t":"2024-12-24","o":31,"h":31.594,"l":30.58,"c":31.14,"a":30.778492,"v":5523507,"ch":0.78},{"t":"2024-12-23","o":29.82,"h":31.11,"l":29.78,"c":30.9,"a":30.541278,"v":8226542,"ch":3.62},{"t":"2024-12-20","o":28.54,"h":30.52,"l":28.309,"c":29.82,"a":29.473816,"v":19606720,"ch":2.83},{"t":"2024-12-19","o":29.155,"h":30.6,"l":28.82,"c":29,"a":28.663336,"v":10338215,"ch":1.58},{"t":"2024-12-18","o":31.1,"h":31.7,"l":28.34,"c":28.55,"a":28.21856,"v":13947264,"ch":-8.67},{"t":"2024-12-17","o":29.635,"h":31.88,"l":29.635,"c":31.26,"a":30.897099,"v":19948086,"ch":6.18},{"t":"2024-12-16","o":27.7,"h":29.59,"l":27.27,"c":29.44,"a":29.098228,"v":8700033,"ch":5.18},{"t":"2024-12-13","o":28.7,"h":28.86,"l":27.922,"c":27.99,"a":27.665061,"v":6581586,"ch":-2.64},{"t":"2024-12-12","o":28.9,"h":29.659,"l":28.58,"c":28.75,"a":28.416238,"v":8855674,"ch":-0.76},{"t":"2024-12-11","o":27.75,"h":30.16,"l":27.51,"c":28.97,"a":28.633684,"v":20484956,"ch":7.58},{"t":"2024-12-10","o":27.88,"h":28.39,"l":26.85,"c":26.93,"a":26.617367,"v":18209436,"ch":-3.58},{"t":"2024-12-09","o":29,"h":29.86,"l":27.74,"c":27.93,"a":27.605758,"v":11495415,"ch":-3.89},{"t":"2024-12-06","o":29.12,"h":29.35,"l":28.11,"c":29.06,"a":28.722639,"v":15161435,"ch":1.5},{"t":"2024-12-05","o":27,"h":30.87,"l":26.15,"c":28.63,"a":28.297631,"v":40704909,"ch":5.92},{"t":"2024-12-04","o":27.07,"h":27.83,"l":26.63,"c":27.03,"a":26.716206,"v":6387537,"ch":-1.49},{"t":"2024-12-03","o":26.55,"h":27.59,"l":26.491,"c":27.44,"a":27.121446,"v":6009926,"ch":0.62},{"t":"2024-12-02","o":28.96,"h":29.365,"l":26.745,"c":27.27,"a":26.95342,"v":13576632,"ch":-6.13},{"t":"2024-11-29","o":31.01,"h":31.08,"l":28.85,"c":29.05,"a":28.712755,"v":10473673,"ch":-5.96},{"t":"2024-11-27","o":30.8,"h":31.55,"l":30.51,"c":30.89,"a":30.531395,"v":12895064,"ch":1.85},{"t":"2024-11-26","o":29.4,"h":32.12,"l":28.78,"c":30.33,"a":29.977896,"v":24657344,"ch":2.22},{"t":"2024-11-25","o":28.05,"h":29.77,"l":27.96,"c":29.67,"a":29.325558,"v":13090436,"ch":6.34},{"t":"2024-11-22","o":27.88,"h":28.46,"l":27.42,"c":27.9,"a":27.576106,"v":7975658,"ch":0.29},{"t":"2024-11-21","o":29.09,"h":29.17,"l":27.18,"c":27.82,"a":27.497035,"v":10587186,"ch":-2.21},{"t":"2024-11-20","o":27.26,"h":29.8,"l":27.26,"c":28.45,"a":28.119721,"v":22089651,"ch":3.19},{"t":"2024-11-19","o":25.89,"h":27.6,"l":25.71,"c":27.57,"a":27.249937,"v":8698625,"ch":4.27},{"t":"2024-11-18","o":26.65,"h":27.16,"l":25.85,"c":26.44,"a":26.133055,"v":8541606,"ch":-0.56},{"t":"2024-11-15","o":28.08,"h":28.59,"l":26.32,"c":26.59,"a":26.281314,"v":16451823.000000002,"ch":-2.85},{"t":"2024-11-14","o":27.17,"h":28.28,"l":26.72,"c":27.37,"a":27.052259,"v":16502033.999999998,"ch":3.44},{"t":"2024-11-13","o":26.26,"h":28.22,"l":26.22,"c":26.46,"a":26.152823,"v":18490280,"ch":-1.42},{"t":"2024-11-12","o":26.06,"h":27.1,"l":24.95,"c":26.84,"a":26.528411,"v":18972745,"ch":-1.54},{"t":"2024-11-11","o":25.26,"h":28.05,"l":24.627,"c":27.26,"a":26.943536,"v":26633024,"ch":9.57},{"t":"2024-11-08","o":23.44,"h":25.39,"l":23.24,"c":24.88,"a":24.591165,"v":15908649,"ch":6.1},{"t":"2024-11-07","o":23.07,"h":23.655,"l":22.81,"c":23.45,"a":23.177766,"v":5554436,"ch":1.52},{"t":"2024-11-06","o":23.31,"h":23.82,"l":22.9,"c":23.1,"a":22.83183,"v":6648026,"ch":0.48},{"t":"2024-11-05","o":22.32,"h":23.2,"l":22.273,"c":22.99,"a":22.723107,"v":5858361,"ch":2.96},{"t":"2024-11-04","o":22.2,"h":22.65,"l":21.882,"c":22.33,"a":22.070769,"v":4300154,"ch":-0.36},{"t":"2024-11-01","o":22.4,"h":23.05,"l":22.08,"c":22.41,"a":22.14984,"v":4744478,"ch":1.04},{"t":"2024-10-31","o":22.83,"h":23.031,"l":22.05,"c":22.18,"a":21.92251,"v":5594540,"ch":-4.73},{"t":"2024-10-30","o":23.4,"h":24.54,"l":22.75,"c":23.28,"a":23.00974,"v":12383567,"ch":2.65},{"t":"2024-10-29","o":22.7,"h":23.2,"l":22.09,"c":22.68,"a":22.416705,"v":10078118,"ch":-0.22},{"t":"2024-10-28","o":20.84,"h":22.77,"l":20.73,"c":22.73,"a":22.466125,"v":13641237,"ch":10.5},{"t":"2024-10-25","o":20.65,"h":21.43,"l":20.54,"c":20.57,"a":20.331201,"v":5989028,"ch":-0.29},{"t":"2024-10-24","o":20.63,"h":20.84,"l":20.48,"c":20.63,"a":20.390504,"v":2682336,"ch":0.44},{"t":"2024-10-23","o":20.73,"h":20.98,"l":20.35,"c":20.54,"a":20.301549,"v":2944961,"ch":-1.86},{"t":"2024-10-22","o":20.62,"h":20.94,"l":20.43,"c":20.93,"a":20.687021,"v":3232303,"ch":1.11},{"t":"2024-10-21","o":21.1,"h":21.217,"l":20.66,"c":20.7,"a":20.459691,"v":3956456,"ch":-2.45},{"t":"2024-10-18","o":21.41,"h":21.605,"l":20.98,"c":21.22,"a":20.973655,"v":5302231,"ch":-0.89},{"t":"2024-10-17","o":21.5,"h":21.66,"l":21.23,"c":21.41,"a":21.161449,"v":3015289,"ch":-1.15},{"t":"2024-10-16","o":21.13,"h":21.75,"l":21.03,"c":21.66,"a":21.408547,"v":4264618,"ch":1.83},{"t":"2024-10-15","o":21.45,"h":21.68,"l":20.975,"c":21.27,"a":21.023074,"v":4851908,"ch":-0.28},{"t":"2024-10-14","o":20.75,"h":21.67,"l":20.46,"c":21.33,"a":21.082378,"v":6636553,"ch":2.4},{"t":"2024-10-11","o":20.66,"h":21.22,"l":20.66,"c":20.83,"a":20.588182,"v":3931552,"ch":-0.38},{"t":"2024-10-10","o":20.47,"h":21.045,"l":20.375,"c":20.91,"a":20.667253,"v":4180798.0000000005,"ch":2},{"t":"2024-10-09","o":20.5,"h":20.74,"l":20.3,"c":20.5,"a":20.262013,"v":3914000,"ch":-1.01},{"t":"2024-10-08","o":20.9,"h":21.27,"l":20.526,"c":20.71,"a":20.469575,"v":4840468,"ch":-0.91},{"t":"2024-10-07","o":21.35,"h":21.53,"l":20.81,"c":20.9,"a":20.65737,"v":5988031,"ch":-2.34},{"t":"2024-10-04","o":21.48,"h":21.97,"l":21.287,"c":21.4,"a":21.151565,"v":5316802,"ch":0.94},{"t":"2024-10-03","o":21.36,"h":21.79,"l":21.11,"c":21.2,"a":20.953887,"v":4665773,"ch":-1.35},{"t":"2024-10-02","o":21.86,"h":22.3,"l":21.41,"c":21.49,"a":21.24052,"v":5673071,"ch":-2.18},{"t":"2024-10-01","o":22.95,"h":23.12,"l":21.81,"c":21.97,"a":21.714948,"v":7189201,"ch":-4.19},{"t":"2024-09-30","o":22.3,"h":23.64,"l":22.17,"c":22.93,"a":22.663803,"v":10181783,"ch":2},{"t":"2024-09-27","o":22.39,"h":23.1,"l":21.97,"c":22.48,"a":22.219027,"v":7416488,"ch":0.85},{"t":"2024-09-26","o":22.4,"h":22.64,"l":21.87,"c":22.29,"a":22.031233,"v":5777488,"ch":0.5},{"t":"2024-09-25","o":22.16,"h":22.83,"l":22.065,"c":22.18,"a":21.92251,"v":6139651,"ch":-1.99},{"t":"2024-09-24","o":22.61,"h":22.72,"l":21.54,"c":22.63,"a":22.367286,"v":12121429,"ch":1.43},{"t":"2024-09-23","o":21.54,"h":22.56,"l":21.23,"c":22.31,"a":22.051001,"v":13969516,"ch":2.11},{"t":"2024-09-20","o":19.63,"h":22.03,"l":19.482,"c":21.85,"a":21.596341,"v":61919240,"ch":11.99},{"t":"2024-09-19","o":19.89,"h":20.03,"l":19.47,"c":19.51,"a":19.283506,"v":8902553,"ch":-0.71},{"t":"2024-09-18","o":20.05,"h":20.26,"l":19.42,"c":19.65,"a":19.421881,"v":10728196,"ch":-2.53},{"t":"2024-09-17","o":20.24,"h":20.56,"l":19.92,"c":20.16,"a":19.92596,"v":6307585,"ch":0.35},{"t":"2024-09-16","o":20.45,"h":20.52,"l":19.916,"c":20.09,"a":19.856773,"v":5981249,"ch":-2.71},{"t":"2024-09-13","o":20.49,"h":20.915,"l":20.34,"c":20.65,"a":20.410272,"v":8053728,"ch":1.23},{"t":"2024-09-12","o":20.47,"h":20.71,"l":19.991,"c":20.4,"a":20.163174,"v":9567543,"ch":-1.16},{"t":"2024-09-11","o":20.82,"h":21.09,"l":19.31,"c":20.64,"a":20.400388,"v":28921512,"ch":-11.98},{"t":"2024-09-10","o":24.77,"h":24.8,"l":23.132,"c":23.45,"a":23.177766,"v":19175494,"ch":-3.3},{"t":"2024-09-09","o":23.24,"h":25.015,"l":23.16,"c":24.25,"a":23.968479,"v":14064701,"ch":1.38},{"t":"2024-09-06","o":22.4,"h":24.48,"l":21.8,"c":23.92,"a":23.64231,"v":23883993,"ch":6.83},{"t":"2024-09-05","o":22,"h":22.68,"l":21.657,"c":22.39,"a":22.130072,"v":5101162,"ch":1.22},{"t":"2024-09-04","o":22.85,"h":23.71,"l":22.11,"c":22.12,"a":21.863206,"v":6700878,"ch":-4.41},{"t":"2024-09-03","o":24.15,"h":24.69,"l":22.82,"c":23.14,"a":22.871365,"v":11350531,"ch":-1.2},{"t":"2024-08-30","o":21.82,"h":23.48,"l":21.73,"c":23.42,"a":23.148115,"v":15680722,"ch":8.88},{"t":"2024-08-29","o":20.5,"h":22.45,"l":20.47,"c":21.51,"a":21.260288,"v":10428350,"ch":8.09},{"t":"2024-08-28","o":20.71,"h":21.07,"l":19.88,"c":19.9,"a":19.668979,"v":5219461,"ch":-4.05},{"t":"2024-08-27","o":21.06,"h":21.29,"l":20.66,"c":20.74,"a":20.499227,"v":4118763.9999999995,"ch":-2.9},{"t":"2024-08-26","o":22.25,"h":22.39,"l":21.3,"c":21.36,"a":21.112029,"v":4780548,"ch":-3.83},{"t":"2024-08-23","o":22.25,"h":22.62,"l":22.18,"c":22.21,"a":21.952162,"v":4056656.0000000005,"ch":0.41},{"t":"2024-08-22","o":22.5,"h":22.76,"l":22.09,"c":22.12,"a":21.863206,"v":3382471,"ch":-1.91},{"t":"2024-08-21","o":22.17,"h":22.65,"l":22.16,"c":22.55,"a":22.288215,"v":3163206,"ch":1.21},{"t":"2024-08-20","o":22.5,"h":22.52,"l":21.96,"c":22.28,"a":22.021349,"v":3570256,"ch":-1.68},{"t":"2024-08-19","o":22.35,"h":23.1,"l":22.324,"c":22.66,"a":22.396938,"v":4543483,"ch":1.16},{"t":"2024-08-16","o":22.37,"h":22.69,"l":22.238,"c":22.4,"a":22.139956,"v":3641797,"ch":-0.58},{"t":"2024-08-15","o":22.25,"h":22.84,"l":21.97,"c":22.53,"a":22.268447,"v":5361386,"ch":2.46},{"t":"2024-08-14","o":22.34,"h":22.73,"l":21.79,"c":21.99,"a":21.734716,"v":3489360,"ch":-1.26},{"t":"2024-08-13","o":21.96,"h":22.38,"l":21.86,"c":22.27,"a":22.011465,"v":3913677,"ch":1.78},{"t":"2024-08-12","o":21.98,"h":22.27,"l":21.45,"c":21.88,"a":21.625993,"v":4449080,"ch":-0.23},{"t":"2024-08-09","o":21.51,"h":22.17,"l":21.46,"c":21.93,"a":21.675412,"v":4828921,"ch":0.83},{"t":"2024-08-08","o":21.01,"h":21.88,"l":20.81,"c":21.75,"a":21.497502,"v":5439748,"ch":4.42},{"t":"2024-08-07","o":21.15,"h":21.46,"l":20.38,"c":20.83,"a":20.588182,"v":6101059,"ch":-2.11},{"t":"2024-08-06","o":21.02,"h":21.58,"l":20.26,"c":21.28,"a":21.032958,"v":6505327,"ch":3.05},{"t":"2024-08-05","o":18.83,"h":20.8,"l":18.73,"c":20.65,"a":20.410272,"v":12205928,"ch":-1.99},{"t":"2024-08-02","o":20.95,"h":21.61,"l":20.43,"c":21.07,"a":20.825396,"v":9029964,"ch":-2.95},{"t":"2024-08-01","o":22.92,"h":23.09,"l":21.56,"c":21.71,"a":21.457966,"v":9334381,"ch":-4.23},{"t":"2024-07-31","o":22.86,"h":23.45,"l":22.61,"c":22.67,"a":22.406821,"v":8005777,"ch":1.21},{"t":"2024-07-30","o":23.6,"h":23.89,"l":22.34,"c":22.4,"a":22.139956,"v":9272417,"ch":-5.08},{"t":"2024-07-29","o":24.23,"h":24.38,"l":23.54,"c":23.6,"a":23.326025,"v":7250207,"ch":-2.2},{"t":"2024-07-26","o":24.28,"h":24.77,"l":24.11,"c":24.13,"a":23.849872,"v":6833886,"ch":0.75},{"t":"2024-07-25","o":23.59,"h":24.59,"l":23.36,"c":23.95,"a":23.671962,"v":8567677,"ch":-0.25},{"t":"2024-07-24","o":25.15,"h":25.45,"l":23.93,"c":24.01,"a":23.731265,"v":9549237,"ch":-5.84},{"t":"2024-07-23","o":25.22,"h":25.68,"l":24.89,"c":25.5,"a":25.203968,"v":7921716,"ch":1.11},{"t":"2024-07-22","o":24.84,"h":25.98,"l":24.38,"c":25.22,"a":24.927218,"v":14090399,"ch":1},{"t":"2024-07-19","o":25.55,"h":26.39,"l":24.85,"c":24.97,"a":24.680121,"v":12763308,"ch":-3.52},{"t":"2024-07-18","o":27.98,"h":28.382,"l":25.61,"c":25.88,"a":25.579556,"v":16969661,"ch":-7.51},{"t":"2024-07-17","o":28.4,"h":29.79,"l":27.24,"c":27.98,"a":27.655177,"v":23775045,"ch":-1.96},{"t":"2024-07-16","o":27.75,"h":28.83,"l":27.37,"c":28.54,"a":28.208676,"v":25594530,"ch":5.7},{"t":"2024-07-15","o":25.98,"h":27.2,"l":25.651,"c":27,"a":26.686554,"v":17136420,"ch":3.65},{"t":"2024-07-12","o":25.76,"h":26.89,"l":25.42,"c":26.05,"a":25.747583,"v":16238873.000000002,"ch":1.88},{"t":"2024-07-11","o":25.435,"h":26.02,"l":25.02,"c":25.57,"a":25.273155,"v":13032724,"ch":2.4},{"t":"2024-07-10","o":25,"h":26.45,"l":24.9,"c":24.97,"a":24.680121,"v":22325378,"ch":1.5},{"t":"2024-07-09","o":24.6,"h":25.18,"l":24,"c":24.6,"a":24.314416,"v":9523548,"ch":0.61},{"t":"2024-07-08","o":24.12,"h":25.14,"l":23.85,"c":24.45,"a":24.166157,"v":11815529,"ch":1.12},{"t":"2024-07-05","o":24.18,"h":25.08,"l":23.82,"c":24.18,"a":23.899292,"v":11782058,"ch":-0.78},{"t":"2024-07-03","o":24.03,"h":24.89,"l":23.65,"c":24.37,"a":24.087086,"v":11829528,"ch":1.63},{"t":"2024-07-02","o":23.24,"h":24.32,"l":23.1,"c":23.98,"a":23.701614,"v":13703516,"ch":2.79},{"t":"2024-07-01","o":23.35,"h":23.78,"l":22.31,"c":23.33,"a":23.059159,"v":30688982,"ch":-5.51},{"t":"2024-06-28","o":25.02,"h":26.17,"l":24.31,"c":24.69,"a":24.403371,"v":20212010,"ch":-1.59},{"t":"2024-06-27","o":24.1,"h":26.69,"l":24.06,"c":25.09,"a":24.798727,"v":34866993,"ch":3.68},{"t":"2024-06-26","o":24.6,"h":25.38,"l":24.04,"c":24.2,"a":23.91906,"v":17903022,"ch":-2.93},{"t":"2024-06-25","o":23.6,"h":24.97,"l":22.55,"c":24.93,"a":24.640585,"v":27625607,"ch":5.41},{"t":"2024-06-24","o":23.26,"h":24.83,"l":23.24,"c":23.65,"a":23.375445,"v":22162932,"ch":-1.17},{"t":"2024-06-21","o":25.24,"h":25.81,"l":23.51,"c":23.93,"a":23.652194,"v":28003995,"ch":-6.49},{"t":"2024-06-20","o":24.25,"h":25.93,"l":23.65,"c":25.59,"a":25.292923,"v":36029250,"ch":3.6},{"t":"2024-06-18","o":24.58,"h":25.97,"l":23.61,"c":24.7,"a":24.413255,"v":38079233,"ch":-2.06},{"t":"2024-06-17","o":28.55,"h":29.18,"l":23.79,"c":25.22,"a":24.927218,"v":90351902,"ch":-12.13},{"t":"2024-06-14","o":29.23,"h":30.66,"l":27.41,"c":28.7,"a":28.366819,"v":82874430,"ch":-1.44},{"t":"2024-06-13","o":26.56,"h":29.58,"l":25.56,"c":29.12,"a":28.781943,"v":107306569,"ch":14.38},{"t":"2024-06-12","o":29.17,"h":33.7,"l":24.83,"c":25.46,"a":25.164432,"v":147986688,"ch":-16.5},{"t":"2024-06-11","o":24.4,"h":30.92,"l":22.79,"c":30.49,"a":30.136038,"v":146914749,"ch":22.8},{"t":"2024-06-10","o":28.97,"h":29.34,"l":23.06,"c":24.83,"a":24.541746,"v":131572406,"ch":-12.01},{"t":"2024-06-07","o":37.69,"h":48,"l":26.12,"c":28.22,"a":27.892391,"v":279054397,"ch":-39.38},{"t":"2024-06-06","o":31.57,"h":47.5,"l":31.28,"c":46.55,"a":46.009596,"v":206685844,"ch":47.45},{"t":"2024-06-05","o":26.3,"h":31.84,"l":26.11,"c":31.57,"a":31.2035,"v":73156424,"ch":19.13},{"t":"2024-06-04","o":26.26,"h":28.01,"l":25.2,"c":26.5,"a":26.192359,"v":51662126,"ch":-5.36},{"t":"2024-06-03","o":40.19,"h":40.5,"l":26.4,"c":28,"a":27.674945,"v":165808288,"ch":21},{"t":"2024-05-31","o":22.58,"h":23.72,"l":21.68,"c":23.14,"a":22.871365,"v":22174274,"ch":2.34},{"t":"2024-05-30","o":21.02,"h":22.7,"l":20.1,"c":22.61,"a":22.347518,"v":24508770,"ch":6.45},{"t":"2024-05-29","o":22,"h":22.98,"l":21.05,"c":21.24,"a":20.993422,"v":26921157,"ch":-10.68},{"t":"2024-05-28","o":23.1,"h":26.66,"l":21.15,"c":23.78,"a":23.503935,"v":105077564,"ch":25.16},{"t":"2024-05-24","o":18.42,"h":19.68,"l":17.7,"c":19,"a":18.779427,"v":43017089,"ch":3.71},{"t":"2024-05-23","o":21.4,"h":21.4,"l":18.26,"c":18.32,"a":18.107321,"v":30561058,"ch":-13.26},{"t":"2024-05-22","o":21.56,"h":22.25,"l":20.76,"c":21.12,"a":20.874816,"v":43521390,"ch":-4.52},{"t":"2024-05-21","o":22.24,"h":22.85,"l":20.04,"c":22.12,"a":21.863206,"v":49250073,"ch":-4.41},{"t":"2024-05-20","o":21.54,"h":23.4,"l":18.94,"c":23.14,"a":22.871365,"v":55261637,"ch":4.19},{"t":"2024-05-17","o":21.86,"h":22.41,"l":19.7,"c":22.21,"a":21.952162,"v":96079620,"ch":-19.73},{"t":"2024-05-16","o":33.98,"h":35.24,"l":27.59,"c":27.67,"a":27.348776,"v":76177575,"ch":-30.04},{"t":"2024-05-15","o":40.31,"h":42.35,"l":31,"c":39.55,"a":39.09086,"v":131790064,"ch":-18.87},{"t":"2024-05-14","o":64.83,"h":64.83,"l":36,"c":48.75,"a":48.184056,"v":206979143,"ch":60.1},{"t":"2024-05-13","o":26.34,"h":38.2,"l":24.77,"c":30.45,"a":30.096503,"v":187241727,"ch":74.4},{"t":"2024-05-10","o":17.93,"h":20.2,"l":16.88,"c":17.46,"a":17.257305,"v":36831948,"ch":-3.05},{"t":"2024-05-09","o":15.9,"h":18.51,"l":15.35,"c":18.01,"a":17.80092,"v":25759327,"ch":13.13},{"t":"2024-05-08","o":16.05,"h":17.24,"l":15.33,"c":15.92,"a":15.735183,"v":24775091,"ch":-2.39},{"t":"2024-05-07","o":15.85,"h":17.29,"l":14.93,"c":16.31,"a":16.120655,"v":24308559,"ch":0},{"t":"2024-05-06","o":14.99,"h":17.4,"l":13.62,"c":16.31,"a":16.120655,"v":48018669,"ch":-0.97},{"t":"2024-05-03","o":12.42,"h":17.45,"l":12.31,"c":16.47,"a":16.278798,"v":36292446,"ch":29.08},{"t":"2024-05-02","o":11.11,"h":12.88,"l":10.96,"c":12.76,"a":12.611868,"v":8654774,"ch":16.96},{"t":"2024-05-01","o":11.03,"h":11.32,"l":10.7,"c":10.91,"a":10.783345,"v":2659899,"ch":-1.62},{"t":"2024-04-30","o":11.18,"h":11.3,"l":10.91,"c":11.09,"a":10.961255,"v":2866509,"ch":-1.77},{"t":"2024-04-29","o":11.84,"h":11.96,"l":11.175,"c":11.29,"a":11.158933,"v":3835686,"ch":-5.13},{"t":"2024-04-26","o":11.18,"h":12.19,"l":11,"c":11.9,"a":11.761852,"v":7685106,"ch":6.16},{"t":"2024-04-25","o":10.7,"h":11.21,"l":10.475,"c":11.21,"a":11.079862,"v":4903794,"ch":2.56},{"t":"2024-04-24","o":10.16,"h":10.94,"l":10.16,"c":10.93,"a":10.803112,"v":4829577,"ch":7.58},{"t":"2024-04-23","o":10.05,"h":10.28,"l":10.01,"c":10.16,"a":10.042051,"v":2511759,"ch":1.5},{"t":"2024-04-22","o":10.41,"h":10.445,"l":10.01,"c":10.01,"a":9.893793,"v":3261000,"ch":-3.93},{"t":"2024-04-19","o":10.2,"h":10.495,"l":10.2,"c":10.42,"a":10.299033,"v":2462726,"ch":1.07},{"t":"2024-04-18","o":10.32,"h":10.625,"l":10.27,"c":10.31,"a":10.19031,"v":2175390,"ch":0.1},{"t":"2024-04-17","o":10.44,"h":10.59,"l":10.3,"c":10.3,"a":10.180426,"v":2096725.9999999998,"ch":-0.68},{"t":"2024-04-16","o":10,"h":10.55,"l":9.95,"c":10.37,"a":10.249614,"v":4162126,"ch":3.08},{"t":"2024-04-15","o":10.81,"h":10.84,"l":10.06,"c":10.06,"a":9.943212,"v":5086322,"ch":-6.59},{"t":"2024-04-12","o":11.21,"h":11.23,"l":10.76,"c":10.77,"a":10.64497,"v":3214436,"ch":-4.61},{"t":"2024-04-11","o":10.91,"h":11.39,"l":10.8,"c":11.29,"a":11.158933,"v":3802099,"ch":4.06},{"t":"2024-04-10","o":10.9,"h":11.07,"l":10.75,"c":10.85,"a":10.724041,"v":3546218,"ch":-1.45},{"t":"2024-04-09","o":10.85,"h":11.175,"l":10.73,"c":11.01,"a":10.882184,"v":3514403,"ch":1.66},{"t":"2024-04-08","o":11.3,"h":11.365,"l":10.83,"c":10.83,"a":10.704273,"v":3659142,"ch":-3.73},{"t":"2024-04-05","o":11.3,"h":11.5,"l":10.97,"c":11.25,"a":11.119398,"v":4759967,"ch":-2.43},{"t":"2024-04-04","o":11.5,"h":11.825,"l":11.38,"c":11.53,"a":11.396147,"v":4347040,"ch":1.32},{"t":"2024-04-03","o":11.22,"h":11.5,"l":10.9,"c":11.38,"a":11.247888,"v":4331531,"ch":0.89},{"t":"2024-04-02","o":11.84,"h":11.99,"l":11.26,"c":11.28,"a":11.149049,"v":6327692,"ch":-5.92},{"t":"2024-04-01","o":12.63,"h":12.67,"l":11.545,"c":11.99,"a":11.850807,"v":9207097,"ch":-4.23},{"t":"2024-03-28","o":13.19,"h":13.19,"l":12.47,"c":12.52,"a":12.374654,"v":8473465,"ch":-4.94},{"t":"2024-03-27","o":13.05,"h":13.72,"l":12.8,"c":13.17,"a":13.017108,"v":17871313,"ch":-15.03},{"t":"2024-03-26","o":15.15,"h":15.63,"l":14.75,"c":15.5,"a":15.320059,"v":17245815,"ch":2.51},{"t":"2024-03-25","o":13.42,"h":15.148,"l":13.312,"c":15.12,"a":14.94447,"v":10416330,"ch":15.42},{"t":"2024-03-22","o":13.76,"h":13.95,"l":13.01,"c":13.1,"a":12.947921,"v":4411634,"ch":-4.1},{"t":"2024-03-21","o":13.56,"h":14.02,"l":13.48,"c":13.66,"a":13.50142,"v":3382799,"ch":1.34},{"t":"2024-03-20","o":13.47,"h":13.79,"l":13.21,"c":13.48,"a":13.323509,"v":3921267,"ch":0.52},{"t":"2024-03-19","o":13.76,"h":13.894,"l":13.3,"c":13.41,"a":13.254322,"v":3894727,"ch":-3.59},{"t":"2024-03-18","o":14.25,"h":14.3,"l":13.9,"c":13.91,"a":13.748517,"v":3490830,"ch":-2.32},{"t":"2024-03-15","o":14.55,"h":14.83,"l":14.21,"c":14.24,"a":14.074686,"v":4480662,"ch":-2.67},{"t":"2024-03-14","o":14.8,"h":15.02,"l":14.4,"c":14.63,"a":14.460159,"v":2534219,"ch":-1.61},{"t":"2024-03-13","o":14.69,"h":15.2,"l":14.62,"c":14.87,"a":14.697373,"v":2898100,"ch":1.02},{"t":"2024-03-12","o":14.35,"h":14.835,"l":14.09,"c":14.72,"a":14.549114,"v":2382616,"ch":2.01},{"t":"2024-03-11","o":14.64,"h":14.94,"l":14.36,"c":14.43,"a":14.262481,"v":2111889,"ch":-1.5},{"t":"2024-03-08","o":15.4,"h":15.63,"l":14.515,"c":14.65,"a":14.479927,"v":3169763,"ch":-4},{"t":"2024-03-07","o":15.26,"h":15.51,"l":15.05,"c":15.26,"a":15.082845,"v":2111912,"ch":0},{"t":"2024-03-06","o":15.22,"h":15.885,"l":14.94,"c":15.26,"a":15.082845,"v":3818096,"ch":1.73},{"t":"2024-03-05","o":14.95,"h":15.28,"l":14.78,"c":15,"a":14.825863,"v":3152726,"ch":-1.45},{"t":"2024-03-04","o":14.93,"h":15.589,"l":14.83,"c":15.22,"a":15.043309,"v":4367601,"ch":1.81},{"t":"2024-03-01","o":14.18,"h":15.09,"l":13.991,"c":14.95,"a":14.776444,"v":4899457,"ch":4.77},{"t":"2024-02-29","o":14.34,"h":14.65,"l":14.03,"c":14.27,"a":14.104338,"v":2638703,"ch":0.21},{"t":"2024-02-28","o":14,"h":14.47,"l":13.89,"c":14.24,"a":14.074686,"v":2440715,"ch":0.21},{"t":"2024-02-27","o":13.7,"h":14.29,"l":13.68,"c":14.21,"a":14.045035,"v":2795509,"ch":3.87},{"t":"2024-02-26","o":13.31,"h":13.745,"l":13.2,"c":13.68,"a":13.521187,"v":2278614,"ch":1.26},{"t":"2024-02-23","o":13.3,"h":13.79,"l":13.12,"c":13.51,"a":13.353161,"v":2319731,"ch":1.12},{"t":"2024-02-22","o":13.5,"h":13.65,"l":13.335,"c":13.36,"a":13.204902,"v":1817822,"ch":-0.37},{"t":"2024-02-21","o":13.46,"h":13.67,"l":13.23,"c":13.41,"a":13.254322,"v":1731270,"ch":-0.59},{"t":"2024-02-20","o":13.96,"h":14.048,"l":13.16,"c":13.49,"a":13.333393,"v":3784513,"ch":-4.46},{"t":"2024-02-16","o":14.46,"h":14.533,"l":14.1,"c":14.12,"a":13.956079,"v":2301927,"ch":-2.69},{"t":"2024-02-15","o":14.54,"h":14.75,"l":14.23,"c":14.51,"a":14.341552,"v":2400542,"ch":0.69},{"t":"2024-02-14","o":14.33,"h":14.43,"l":14.05,"c":14.41,"a":14.242713,"v":2504419,"ch":1.69},{"t":"2024-02-13","o":14.2,"h":14.4,"l":13.765,"c":14.17,"a":14.005499,"v":3788691,"ch":-3.8},{"t":"2024-02-12","o":14.58,"h":15.22,"l":14.53,"c":14.73,"a":14.558998,"v":2750144,"ch":0.48},{"t":"2024-02-09","o":14.37,"h":15.23,"l":14.3,"c":14.66,"a":14.48981,"v":3575284,"ch":2.16},{"t":"2024-02-08","o":14.01,"h":14.44,"l":13.89,"c":14.35,"a":14.183409,"v":1838274,"ch":1.99},{"t":"2024-02-07","o":14.12,"h":14.3,"l":13.781,"c":14.07,"a":13.90666,"v":1947793,"ch":-0.21},{"t":"2024-02-06","o":13.6,"h":14.3,"l":13.43,"c":14.1,"a":13.936312,"v":3052466,"ch":4.75},{"t":"2024-02-05","o":14.5,"h":14.61,"l":13.4,"c":13.46,"a":13.303741,"v":4361519,"ch":-8.62},{"t":"2024-02-02","o":14.15,"h":14.92,"l":14.08,"c":14.73,"a":14.558998,"v":2924462,"ch":2.15},{"t":"2024-02-01","o":14.34,"h":14.42,"l":14.02,"c":14.42,"a":14.252597,"v":2220154,"ch":1.34},{"t":"2024-01-31","o":14.4,"h":14.83,"l":14.22,"c":14.23,"a":14.064802,"v":2684680,"ch":-2.2},{"t":"2024-01-30","o":14.54,"h":14.82,"l":14.51,"c":14.55,"a":14.381087,"v":1652561,"ch":-1.56},{"t":"2024-01-29","o":14.5,"h":14.805,"l":14.315,"c":14.78,"a":14.608417,"v":2164235,"ch":2},{"t":"2024-01-26","o":14.44,"h":14.72,"l":14.41,"c":14.49,"a":14.321784,"v":2288830,"ch":-0.21},{"t":"2024-01-25","o":13.97,"h":14.54,"l":13.92,"c":14.52,"a":14.351436,"v":3635866,"ch":4.09},{"t":"2024-01-24","o":14.28,"h":14.38,"l":13.82,"c":13.95,"a":13.788053,"v":2513801,"ch":-1.62},{"t":"2024-01-23","o":15,"h":15.025,"l":14.05,"c":14.18,"a":14.015383,"v":3495270,"ch":-4.83},{"t":"2024-01-22","o":14.5,"h":15.162,"l":14.3,"c":14.9,"a":14.727024,"v":3606547,"ch":2.69},{"t":"2024-01-19","o":14.36,"h":14.6,"l":14.085,"c":14.51,"a":14.341552,"v":2396197,"ch":1.54},{"t":"2024-01-18","o":14.2,"h":14.765,"l":14.05,"c":14.29,"a":14.124106,"v":3906004,"ch":1.49},{"t":"2024-01-17","o":13.86,"h":14.11,"l":13.71,"c":14.08,"a":13.916544,"v":2706197,"ch":0.72},{"t":"2024-01-16","o":14.6,"h":14.62,"l":13.93,"c":13.98,"a":13.817705,"v":3581167,"ch":-5.22},{"t":"2024-01-12","o":15.3,"h":15.62,"l":14.73,"c":14.75,"a":14.578766,"v":2479772,"ch":-3.28},{"t":"2024-01-11","o":15.65,"h":15.8,"l":15.24,"c":15.25,"a":15.072961,"v":2992177,"ch":-3.05},{"t":"2024-01-10","o":15.12,"h":15.76,"l":14.97,"c":15.73,"a":15.547389,"v":3191714,"ch":3.76},{"t":"2024-01-09","o":15.59,"h":15.62,"l":15.12,"c":15.16,"a":14.984006,"v":3105267,"ch":-3.99},{"t":"2024-01-08","o":15.78,"h":16.12,"l":15.7,"c":15.79,"a":15.606692,"v":3031109,"ch":-1.07},{"t":"2024-01-05","o":16.16,"h":16.52,"l":15.96,"c":15.96,"a":15.774719,"v":2619192,"ch":-2.44},{"t":"2024-01-04","o":16.51,"h":16.75,"l":16.31,"c":16.36,"a":16.170075,"v":2671512,"ch":-1.98},{"t":"2024-01-03","o":16.3,"h":16.825,"l":15.9,"c":16.69,"a":16.496244,"v":4193550,"ch":0.12},{"t":"2024-01-02","o":17.25,"h":17.595,"l":16.58,"c":16.67,"a":16.476476,"v":4428020,"ch":-4.91},{"t":"2023-12-29","o":18.04,"h":18.16,"l":17.46,"c":17.53,"a":17.326492,"v":4536656,"ch":-2.99},{"t":"2023-12-28","o":18.05,"h":18.32,"l":17.85,"c":18.07,"a":17.860223,"v":3574783,"ch":-1.63},{"t":"2023-12-27","o":17.43,"h":18.37,"l":17.367,"c":18.37,"a":18.156741,"v":4800071,"ch":5.82},{"t":"2023-12-26","o":16.98,"h":17.41,"l":16.82,"c":17.36,"a":17.158466,"v":3079617,"ch":2.3},{"t":"2023-12-22","o":16.78,"h":17.2,"l":16.45,"c":16.97,"a":16.772993,"v":3329896,"ch":-0.06},{"t":"2023-12-21","o":17.19,"h":17.335,"l":16.591,"c":16.98,"a":16.782877,"v":3975273,"ch":0.3},{"t":"2023-12-20","o":17.53,"h":18.38,"l":16.89,"c":16.93,"a":16.733458,"v":5552971,"ch":-4.46},{"t":"2023-12-19","o":17.89,"h":18.59,"l":17.23,"c":17.72,"a":17.514287,"v":5447123,"ch":-0.78},{"t":"2023-12-18","o":17.24,"h":18.51,"l":17.1,"c":17.86,"a":17.652661,"v":7352153,"ch":3.48},{"t":"2023-12-15","o":17.4,"h":17.58,"l":17.01,"c":17.26,"a":17.059627,"v":7119134,"ch":-1.03},{"t":"2023-12-14","o":17.14,"h":17.875,"l":16.8,"c":17.44,"a":17.237537,"v":10750745,"ch":4.49},{"t":"2023-12-13","o":15.22,"h":16.8,"l":15.19,"c":16.69,"a":16.496244,"v":9086880,"ch":9.66},{"t":"2023-12-12","o":15.12,"h":15.36,"l":14.84,"c":15.22,"a":15.043309,"v":4210660,"ch":1},{"t":"2023-12-11","o":15.45,"h":15.69,"l":14.975,"c":15.07,"a":14.895051,"v":4961223,"ch":-3.09},{"t":"2023-12-08","o":15.83,"h":16.48,"l":15.47,"c":15.55,"a":15.369478,"v":10401387,"ch":-4.95},{"t":"2023-12-07","o":13.71,"h":16.52,"l":13.56,"c":16.36,"a":16.170075,"v":19840668,"ch":10.24},{"t":"2023-12-06","o":15.36,"h":15.7,"l":14.64,"c":14.84,"a":14.667721,"v":12691339,"ch":-0.47},{"t":"2023-12-05","o":16.47,"h":16.72,"l":14.87,"c":14.91,"a":14.736908,"v":14220059,"ch":-12.19},{"t":"2023-12-04","o":15.29,"h":17.41,"l":14.912,"c":16.98,"a":16.782877,"v":20098656,"ch":10.98},{"t":"2023-12-01","o":14.52,"h":15.99,"l":14.5,"c":15.3,"a":15.122381,"v":13378653,"ch":5.15},{"t":"2023-11-30","o":16.29,"h":16.33,"l":14.315,"c":14.55,"a":14.381087,"v":16537171,"ch":-10.46},{"t":"2023-11-29","o":15.49,"h":17.56,"l":14.7,"c":16.25,"a":16.061352,"v":61172837,"ch":20.46},{"t":"2023-11-28","o":11.9,"h":13.55,"l":11.89,"c":13.49,"a":13.333393,"v":14192944,"ch":13.27},{"t":"2023-11-27","o":12.18,"h":12.33,"l":11.89,"c":11.91,"a":11.771735,"v":3710572,"ch":-2.38},{"t":"2023-11-24","o":12.22,"h":12.41,"l":12.175,"c":12.2,"a":12.058369,"v":1232474,"ch":-0.73},{"t":"2023-11-22","o":12.56,"h":12.71,"l":12.19,"c":12.29,"a":12.147324,"v":2362461,"ch":-2.07},{"t":"2023-11-21","o":12.65,"h":12.72,"l":12.255,"c":12.55,"a":12.404306,"v":3710097,"ch":-1.95},{"t":"2023-11-20","o":13,"h":13.2,"l":12.8,"c":12.8,"a":12.651403,"v":2301584,"ch":-1.77},{"t":"2023-11-17","o":12.52,"h":13.055,"l":12.52,"c":13.03,"a":12.878733,"v":3422596,"ch":3.99},{"t":"2023-11-16","o":13.14,"h":13.19,"l":12.52,"c":12.53,"a":12.384538,"v":3425773,"ch":-5.58},{"t":"2023-11-15","o":13.15,"h":13.5,"l":13.03,"c":13.27,"a":13.115947,"v":4121561,"ch":2.87},{"t":"2023-11-14","o":12.75,"h":13.39,"l":12.69,"c":12.9,"a":12.750242,"v":5187534,"ch":6.26},{"t":"2023-11-13","o":12.5,"h":12.53,"l":11.825,"c":12.14,"a":11.999065,"v":4318457,"ch":-3.19},{"t":"2023-11-10","o":12.81,"h":12.97,"l":12.35,"c":12.54,"a":12.394422,"v":3875692,"ch":-1.26},{"t":"2023-11-09","o":13.25,"h":13.323,"l":12.7,"c":12.7,"a":12.552564,"v":2750115,"ch":-4.37},{"t":"2023-11-08","o":13.51,"h":13.76,"l":13.28,"c":13.28,"a":13.125831,"v":1705621,"ch":-2.64},{"t":"2023-11-07","o":13.47,"h":13.79,"l":13.23,"c":13.64,"a":13.481652,"v":2354364,"ch":0.81},{"t":"2023-11-06","o":13.99,"h":14.045,"l":13.485,"c":13.53,"a":13.372929,"v":2164399,"ch":-2.45},{"t":"2023-11-03","o":13.9,"h":14.4,"l":13.831,"c":13.87,"a":13.708982,"v":2966237,"ch":1.69},{"t":"2023-11-02","o":13.37,"h":13.695,"l":13.275,"c":13.64,"a":13.481652,"v":3566585,"ch":4.84},{"t":"2023-11-01","o":13.78,"h":13.8,"l":13.01,"c":13.01,"a":12.858965,"v":3430138,"ch":-5.52},{"t":"2023-10-31","o":12.85,"h":13.9,"l":12.82,"c":13.77,"a":13.610143,"v":4574637,"ch":7.58},{"t":"2023-10-30","o":13.15,"h":13.27,"l":12.59,"c":12.8,"a":12.651403,"v":3475939,"ch":-2.44},{"t":"2023-10-27","o":13.51,"h":13.615,"l":13.02,"c":13.12,"a":12.967688,"v":2481701,"ch":-2.81},{"t":"2023-10-26","o":13.73,"h":13.8,"l":13.41,"c":13.5,"a":13.343277,"v":2036419,"ch":-1.53},{"t":"2023-10-25","o":14.01,"h":14.01,"l":13.605,"c":13.71,"a":13.550839,"v":1967280,"ch":-2.35},{"t":"2023-10-24","o":13.59,"h":14.3,"l":13.552,"c":14.04,"a":13.877008,"v":3738325,"ch":4.46},{"t":"2023-10-23","o":13.28,"h":13.59,"l":13.04,"c":13.44,"a":13.283974,"v":2785462,"ch":0},{"t":"2023-10-20","o":13.18,"h":13.8,"l":13.12,"c":13.44,"a":13.283974,"v":3661770,"ch":2.13},{"t":"2023-10-19","o":13.8,"h":13.85,"l":12.9,"c":13.16,"a":13.007224,"v":5808038,"ch":-4.98},{"t":"2023-10-18","o":14,"h":14.25,"l":13.81,"c":13.85,"a":13.689214,"v":4045789,"ch":-1.91},{"t":"2023-10-17","o":14.25,"h":14.828,"l":14.1,"c":14.12,"a":13.956079,"v":3842428,"ch":-2.15},{"t":"2023-10-16","o":14.81,"h":14.93,"l":14.15,"c":14.43,"a":14.262481,"v":3508601,"ch":-3.28},{"t":"2023-10-13","o":14.92,"h":15.105,"l":14.78,"c":14.92,"a":14.746792,"v":1835601,"ch":-1.13},{"t":"2023-10-12","o":15.77,"h":15.8,"l":14.82,"c":15.09,"a":14.914819,"v":3180340,"ch":-4.61},{"t":"2023-10-11","o":16.01,"h":16.085,"l":15.74,"c":15.82,"a":15.636344,"v":2098203,"ch":-1.12},{"t":"2023-10-10","o":15.5,"h":16.19,"l":15.4,"c":16,"a":15.814254,"v":2915872,"ch":3.9},{"t":"2023-10-09","o":14.77,"h":15.5,"l":14.72,"c":15.4,"a":15.22122,"v":2276323,"ch":2.12},{"t":"2023-10-06","o":14.59,"h":15.255,"l":14.58,"c":15.08,"a":14.904935,"v":2467053,"ch":2.52},{"t":"2023-10-05","o":14.7,"h":14.98,"l":14.58,"c":14.71,"a":14.53923,"v":1945094,"ch":-1.08},{"t":"2023-10-04","o":14.77,"h":14.94,"l":14.44,"c":14.87,"a":14.697373,"v":2586368,"ch":1.85},{"t":"2023-10-03","o":15.29,"h":15.29,"l":14.568,"c":14.6,"a":14.430507,"v":4510325,"ch":-5.13},{"t":"2023-10-02","o":16.3,"h":16.31,"l":15.255,"c":15.39,"a":15.211336,"v":6087651,"ch":-6.5},{"t":"2023-09-29","o":17.05,"h":17.26,"l":16.4,"c":16.46,"a":16.268914,"v":3397024,"ch":-2.26},{"t":"2023-09-28","o":18.02,"h":18.1,"l":16.44,"c":16.84,"a":16.644503,"v":7431938,"ch":-1.81},{"t":"2023-09-27","o":16.87,"h":17.26,"l":16.81,"c":17.15,"a":16.950904,"v":1681325,"ch":2.21},{"t":"2023-09-26","o":17.38,"h":17.818,"l":16.78,"c":16.78,"a":16.585199,"v":2726813,"ch":-5.04},{"t":"2023-09-25","o":17,"h":17.72,"l":16.85,"c":17.67,"a":17.464867,"v":2181230,"ch":2.85},{"t":"2023-09-22","o":17.18,"h":17.35,"l":17,"c":17.18,"a":16.980555,"v":2102886,"ch":0.94},{"t":"2023-09-21","o":17.28,"h":17.315,"l":16.65,"c":17.02,"a":16.822413,"v":2913533,"ch":-2.85},{"t":"2023-09-20","o":17.63,"h":17.93,"l":17.45,"c":17.52,"a":17.316608,"v":2134121,"ch":0},{"t":"2023-09-19","o":17.59,"h":17.635,"l":17.13,"c":17.52,"a":17.316608,"v":2584791,"ch":-0.17},{"t":"2023-09-18","o":17.99,"h":18.1,"l":17.35,"c":17.55,"a":17.34626,"v":3694591,"ch":-3.68},{"t":"2023-09-15","o":18.36,"h":18.61,"l":18.15,"c":18.22,"a":18.008482,"v":6166608,"ch":-0.6},{"t":"2023-09-14","o":17.8,"h":18.52,"l":17.6,"c":18.33,"a":18.117205,"v":3077962,"ch":2.92},{"t":"2023-09-13","o":17.31,"h":17.93,"l":17.27,"c":17.81,"a":17.603242,"v":3012556,"ch":3.37},{"t":"2023-09-12","o":17.53,"h":18.5,"l":17.19,"c":17.23,"a":17.029975,"v":5179405,"ch":1.23},{"t":"2023-09-11","o":17.85,"h":17.85,"l":16.9,"c":17.02,"a":16.822413,"v":3543797,"ch":-3.9},{"t":"2023-09-08","o":18.15,"h":18.5,"l":17.35,"c":17.71,"a":17.504403,"v":4694034,"ch":-6.25},{"t":"2023-09-07","o":19.13,"h":19.48,"l":17.61,"c":18.89,"a":18.670704,"v":5021288,"ch":0.75},{"t":"2023-09-06","o":19.06,"h":19.15,"l":18.42,"c":18.75,"a":18.532329,"v":6107245,"ch":-2.5},{"t":"2023-09-05","o":18.45,"h":19.34,"l":18.26,"c":19.23,"a":19.006757,"v":3781292,"ch":4.4},{"t":"2023-09-01","o":18.66,"h":18.73,"l":18.32,"c":18.42,"a":18.20616,"v":2135901,"ch":-0.7},{"t":"2023-08-31","o":18.41,"h":19.42,"l":18.15,"c":18.55,"a":18.334651,"v":4674143,"ch":0.98},{"t":"2023-08-30","o":18.2,"h":18.525,"l":17.91,"c":18.37,"a":18.156741,"v":1884501,"ch":0.71},{"t":"2023-08-29","o":17.6,"h":18.55,"l":17.6,"c":18.24,"a":18.02825,"v":2709238,"ch":3.81},{"t":"2023-08-28","o":17.35,"h":18.11,"l":17.25,"c":17.57,"a":17.366028,"v":3007418,"ch":2.57},{"t":"2023-08-25","o":16.5,"h":17.18,"l":16.45,"c":17.13,"a":16.931136,"v":3423462,"ch":4.71},{"t":"2023-08-24","o":16.94,"h":16.98,"l":16.18,"c":16.36,"a":16.170075,"v":3624485,"ch":-3.14},{"t":"2023-08-23","o":17.25,"h":17.34,"l":16.88,"c":16.89,"a":16.693922,"v":2909054,"ch":-2.14},{"t":"2023-08-22","o":18.62,"h":18.62,"l":17.25,"c":17.26,"a":17.059627,"v":3791911,"ch":-6.6},{"t":"2023-08-21","o":18.3,"h":18.823,"l":18.2,"c":18.48,"a":18.265464,"v":2864735,"ch":0.65},{"t":"2023-08-18","o":18.18,"h":18.66,"l":18.14,"c":18.36,"a":18.146857,"v":2029097.9999999998,"ch":-0.11},{"t":"2023-08-17","o":18.79,"h":18.81,"l":18.3,"c":18.38,"a":18.166625,"v":2056830.0000000002,"ch":-1.13},{"t":"2023-08-16","o":19.18,"h":19.34,"l":18.55,"c":18.59,"a":18.374187,"v":3015627,"ch":-3.83},{"t":"2023-08-15","o":19.77,"h":19.78,"l":19.09,"c":19.33,"a":19.105596,"v":2290326,"ch":-3.16},{"t":"2023-08-14","o":19.75,"h":20.01,"l":19.08,"c":19.96,"a":19.728282,"v":3329291,"ch":-1.14},{"t":"2023-08-11","o":20.03,"h":20.38,"l":19.97,"c":20.19,"a":19.955612,"v":1522912,"ch":0},{"t":"2023-08-10","o":20,"h":20.29,"l":19.87,"c":20.19,"a":19.955612,"v":1432446,"ch":1.3},{"t":"2023-08-09","o":20.85,"h":20.85,"l":19.82,"c":19.93,"a":19.69863,"v":2929553,"ch":-3.91},{"t":"2023-08-08","o":20.7,"h":20.895,"l":20.28,"c":20.74,"a":20.499227,"v":1431250,"ch":-1.57},{"t":"2023-08-07","o":20.9,"h":21.24,"l":20.48,"c":21.07,"a":20.825396,"v":1441290,"ch":0.43},{"t":"2023-08-04","o":20.95,"h":21.89,"l":20.89,"c":20.98,"a":20.736441,"v":2406033,"ch":0.24},{"t":"2023-08-03","o":20.88,"h":21.18,"l":20.74,"c":20.93,"a":20.687021,"v":1324938,"ch":0.48},{"t":"2023-08-02","o":21.15,"h":21.15,"l":20.34,"c":20.83,"a":20.588182,"v":2630714,"ch":-3.12},{"t":"2023-08-01","o":21.95,"h":22,"l":21.26,"c":21.5,"a":21.250404,"v":2574804,"ch":-3.15},{"t":"2023-07-31","o":22,"h":22.38,"l":21.849,"c":22.2,"a":21.942278,"v":1975391,"ch":1.23},{"t":"2023-07-28","o":22.02,"h":22.49,"l":21.79,"c":21.93,"a":21.675412,"v":2647747,"ch":-1.31},{"t":"2023-07-27","o":22.94,"h":23.49,"l":22.13,"c":22.22,"a":21.962046,"v":3370913,"ch":-2.11},{"t":"2023-07-26","o":22.7,"h":22.99,"l":22.48,"c":22.7,"a":22.436473,"v":1489152,"ch":-0.66},{"t":"2023-07-25","o":23.1,"h":23.1,"l":22.53,"c":22.85,"a":22.584732,"v":1671991,"ch":-0.82},{"t":"2023-07-24","o":22.42,"h":23.04,"l":22.2,"c":23.04,"a":22.772526,"v":2970433,"ch":3.88},{"t":"2023-07-21","o":23.05,"h":23.22,"l":22.16,"c":22.18,"a":21.92251,"v":3167916,"ch":-3.19},{"t":"2023-07-20","o":23.01,"h":23.22,"l":22.66,"c":22.91,"a":22.644035,"v":2256659,"ch":-1.12},{"t":"2023-07-19","o":23.42,"h":23.58,"l":22.96,"c":23.17,"a":22.901017,"v":2250133,"ch":0.39},{"t":"2023-07-18","o":22.72,"h":23.8,"l":22.68,"c":23.08,"a":22.812062,"v":2345137,"ch":1.14},{"t":"2023-07-17","o":22.88,"h":23.31,"l":22.7,"c":22.82,"a":22.55508,"v":2033970,"ch":-0.65},{"t":"2023-07-14","o":23.49,"h":23.718,"l":22.94,"c":22.97,"a":22.703339,"v":2178827,"ch":-2.09},{"t":"2023-07-13","o":23.54,"h":23.98,"l":23.42,"c":23.46,"a":23.18765,"v":1912157,"ch":0.09},{"t":"2023-07-12","o":24.25,"h":24.31,"l":23.44,"c":23.44,"a":23.167882,"v":1742244,"ch":-1.97},{"t":"2023-07-11","o":23.2,"h":24.44,"l":23.2,"c":23.91,"a":23.632426,"v":3063534,"ch":1.57},{"t":"2023-07-10","o":22.61,"h":23.56,"l":22,"c":23.54,"a":23.266722,"v":3318214,"ch":3.65},{"t":"2023-07-07","o":22.97,"h":23.53,"l":22.671,"c":22.71,"a":22.446357,"v":2447203,"ch":-0.53},{"t":"2023-07-06","o":23.52,"h":23.57,"l":22.82,"c":22.83,"a":22.564964,"v":2390303,"ch":-4.48},{"t":"2023-07-05","o":24.64,"h":24.85,"l":23.79,"c":23.9,"a":23.622542,"v":2268244,"ch":-4.05},{"t":"2023-07-03","o":24.29,"h":25.11,"l":24.21,"c":24.91,"a":24.620817,"v":1806580,"ch":2.72},{"t":"2023-06-30","o":24.97,"h":25.13,"l":24.25,"c":24.25,"a":23.968479,"v":2803299,"ch":-2.61},{"t":"2023-06-29","o":24.96,"h":25.47,"l":24.62,"c":24.9,"a":24.610933,"v":3101049,"ch":-0.32},{"t":"2023-06-28","o":23.44,"h":25.1,"l":23.4,"c":24.98,"a":24.690004,"v":3493873,"ch":5.94},{"t":"2023-06-27","o":23.29,"h":23.6,"l":23,"c":23.58,"a":23.306257,"v":2141510,"ch":2.43},{"t":"2023-06-26","o":23.38,"h":24.03,"l":22.91,"c":23.02,"a":22.752758,"v":2525247,"ch":-2.87},{"t":"2023-06-23","o":23.78,"h":24.15,"l":23.68,"c":23.7,"a":23.424864,"v":2261038,"ch":-2.55},{"t":"2023-06-22","o":24.125,"h":24.33,"l":23.76,"c":24.32,"a":24.037666,"v":1895012,"ch":-0.45},{"t":"2023-06-21","o":24.84,"h":25.1,"l":24.1,"c":24.43,"a":24.146389,"v":2404694,"ch":-0.61},{"t":"2023-06-20","o":24.41,"h":24.65,"l":23.72,"c":24.58,"a":24.294648,"v":3254039,"ch":0.08},{"t":"2023-06-16","o":25.02,"h":25.11,"l":24.42,"c":24.56,"a":24.27488,"v":4443512,"ch":-1.13},{"t":"2023-06-15","o":25.41,"h":26.17,"l":24.642,"c":24.84,"a":24.55163,"v":5501822,"ch":-3.35},{"t":"2023-06-14","o":26.72,"h":27.08,"l":24.9,"c":25.7,"a":25.401646,"v":7243697,"ch":-4.64},{"t":"2023-06-13","o":26.2,"h":27.65,"l":25.03,"c":26.95,"a":26.637134,"v":17160607,"ch":10.91},{"t":"2023-06-12","o":22.845,"h":24.3,"l":22.742,"c":24.3,"a":24.017899,"v":7142290,"ch":7.14},{"t":"2023-06-09","o":21.78,"h":23.43,"l":21.5,"c":22.68,"a":22.416705,"v":10342633,"ch":5.78},{"t":"2023-06-08","o":20.3,"h":22,"l":20.1,"c":21.44,"a":21.191101,"v":19213304,"ch":-17.89},{"t":"2023-06-07","o":26.2,"h":26.55,"l":25.07,"c":26.11,"a":25.806886,"v":18001073,"ch":5.75},{"t":"2023-06-06","o":24.01,"h":25.247,"l":24,"c":24.69,"a":24.403371,"v":3984262,"ch":1.56},{"t":"2023-06-05","o":24.53,"h":25.84,"l":24.16,"c":24.31,"a":24.027783,"v":4975127,"ch":-1.34},{"t":"2023-06-02","o":24.29,"h":24.93,"l":24.28,"c":24.64,"a":24.353952,"v":3300736,"ch":2.24},{"t":"2023-06-01","o":24.04,"h":24.66,"l":23.78,"c":24.1,"a":23.82022,"v":3844957,"ch":0.21},{"t":"2023-05-31","o":24.51,"h":24.8,"l":23.88,"c":24.05,"a":23.770801,"v":4265226,"ch":-2.12},{"t":"2023-05-30","o":23.35,"h":24.69,"l":23.3,"c":24.57,"a":24.284764,"v":5037830,"ch":5.68},{"t":"2023-05-26","o":23.47,"h":23.71,"l":23.06,"c":23.25,"a":22.980088,"v":2261884,"ch":-0.43},{"t":"2023-05-25","o":23.5,"h":23.685,"l":22.71,"c":23.35,"a":23.078927,"v":2494434,"ch":0.34},{"t":"2023-05-24","o":23.13,"h":23.52,"l":22.734,"c":23.27,"a":22.999856,"v":1900997,"ch":0.47},{"t":"2023-05-23","o":23.89,"h":23.9,"l":22.8,"c":23.16,"a":22.891133,"v":3786525,"ch":-4.34},{"t":"2023-05-22","o":22.1,"h":24.36,"l":21.99,"c":24.21,"a":23.928943,"v":6251635,"ch":9.75},{"t":"2023-05-19","o":22.94,"h":22.985,"l":21.75,"c":22.06,"a":21.803903,"v":2668214,"ch":-4.3},{"t":"2023-05-18","o":22.9,"h":23.3,"l":22.68,"c":23.05,"a":22.78241,"v":2144412,"ch":0.79},{"t":"2023-05-17","o":21.99,"h":23.25,"l":21.895,"c":22.87,"a":22.6045,"v":4572988,"ch":4},{"t":"2023-05-16","o":21.5,"h":22.1,"l":21.415,"c":21.99,"a":21.734716,"v":2500775,"ch":1.71},{"t":"2023-05-15","o":20.62,"h":21.633,"l":20.49,"c":21.62,"a":21.369011,"v":2601994,"ch":4.49},{"t":"2023-05-12","o":20.83,"h":20.98,"l":20.23,"c":20.69,"a":20.449807,"v":2006060.9999999998,"ch":-0.91},{"t":"2023-05-11","o":20.69,"h":21.16,"l":20.51,"c":20.88,"a":20.637602,"v":1652512,"ch":0.58},{"t":"2023-05-10","o":20.45,"h":20.96,"l":20.38,"c":20.76,"a":20.518995,"v":2139945,"ch":2.57},{"t":"2023-05-09","o":20.16,"h":20.65,"l":20.12,"c":20.24,"a":20.005032,"v":1522674,"ch":-1.32},{"t":"2023-05-08","o":20.46,"h":20.99,"l":20.09,"c":20.51,"a":20.271897,"v":2402799,"ch":0.44},{"t":"2023-05-05","o":19.62,"h":20.879,"l":19.51,"c":20.42,"a":20.182942,"v":4357180,"ch":5.53},{"t":"2023-05-04","o":19.25,"h":19.48,"l":18.918,"c":19.35,"a":19.125364,"v":2041842,"ch":2.38},{"t":"2023-05-03","o":18.56,"h":19.2,"l":18.53,"c":18.9,"a":18.680588,"v":3184021,"ch":1.72},{"t":"2023-05-02","o":18.45,"h":18.58,"l":18.06,"c":18.58,"a":18.364303,"v":1918257,"ch":0.16},{"t":"2023-05-01","o":19.16,"h":19.25,"l":18.46,"c":18.55,"a":18.334651,"v":2356640,"ch":-3.84},{"t":"2023-04-28","o":18.92,"h":19.72,"l":18.88,"c":19.29,"a":19.06606,"v":2836576,"ch":1.85},{"t":"2023-04-27","o":18.75,"h":19.338,"l":18.72,"c":18.94,"a":18.720123,"v":2238947,"ch":1.55},{"t":"2023-04-26","o":18.98,"h":19.23,"l":18.65,"c":18.65,"a":18.43349,"v":2287611,"ch":-1.84},{"t":"2023-04-25","o":19.74,"h":20.04,"l":18.91,"c":19,"a":18.779427,"v":2560841,"ch":-4.67},{"t":"2023-04-24","o":20.15,"h":20.41,"l":19.81,"c":19.93,"a":19.69863,"v":2742391,"ch":-2.73},{"t":"2023-04-21","o":20.2,"h":20.62,"l":20.1,"c":20.49,"a":20.252129,"v":2085872.0000000002,"ch":1.34},{"t":"2023-04-20","o":20.88,"h":21.57,"l":20.06,"c":20.22,"a":19.985264,"v":2977376,"ch":-5.11},{"t":"2023-04-19","o":21.28,"h":21.87,"l":20.96,"c":21.31,"a":21.06261,"v":2539480,"ch":-1.39},{"t":"2023-04-18","o":22.14,"h":22.32,"l":21.5,"c":21.61,"a":21.359127,"v":2748702,"ch":-3.01},{"t":"2023-04-17","o":22.27,"h":22.68,"l":22.14,"c":22.28,"a":22.021349,"v":2066615.9999999998,"ch":-0.8},{"t":"2023-04-14","o":22.74,"h":23.25,"l":22.32,"c":22.46,"a":22.199259,"v":2312372,"ch":-0.4},{"t":"2023-04-13","o":22.5,"h":22.85,"l":22.33,"c":22.55,"a":22.288215,"v":1803934,"ch":1.3},{"t":"2023-04-12","o":22.9,"h":23.28,"l":22.26,"c":22.26,"a":22.001581,"v":2141141,"ch":-1.9},{"t":"2023-04-11","o":22.57,"h":23.165,"l":22.42,"c":22.69,"a":22.426589,"v":2539969,"ch":1.43},{"t":"2023-04-10","o":21.85,"h":22.43,"l":21.82,"c":22.37,"a":22.110304,"v":2176087,"ch":-0.13},{"t":"2023-04-06","o":22,"h":22.67,"l":21.77,"c":22.4,"a":22.139956,"v":2506935,"ch":1.5},{"t":"2023-04-05","o":22.47,"h":22.47,"l":21.23,"c":22.07,"a":21.813787,"v":3638100,"ch":-1.25},{"t":"2023-04-04","o":22.75,"h":23.14,"l":22.09,"c":22.35,"a":22.090536,"v":3421464,"ch":-3.54},{"t":"2023-04-03","o":22.94,"h":23.85,"l":22.66,"c":23.17,"a":22.901017,"v":4274492,"ch":0.65},{"t":"2023-03-31","o":22.35,"h":23.065,"l":22.15,"c":23.02,"a":22.752758,"v":3880261,"ch":2.31},{"t":"2023-03-30","o":22.6,"h":22.83,"l":22.108,"c":22.5,"a":22.238795,"v":3477609,"ch":0.18},{"t":"2023-03-29","o":23.08,"h":23.697,"l":22.22,"c":22.46,"a":22.199259,"v":4161361.0000000005,"ch":-2.98},{"t":"2023-03-28","o":22.97,"h":23.54,"l":22.22,"c":23.15,"a":22.881249,"v":5711651,"ch":0.65},{"t":"2023-03-27","o":23.99,"h":24.01,"l":22.69,"c":23,"a":22.73299,"v":4580797,"ch":-4.09},{"t":"2023-03-24","o":22.32,"h":23.99,"l":22.1,"c":23.98,"a":23.701614,"v":8768674,"ch":6.2},{"t":"2023-03-23","o":22.57,"h":24.59,"l":22.13,"c":22.58,"a":22.317866,"v":11168850,"ch":-5.4},{"t":"2023-03-22","o":26.6,"h":27,"l":23.05,"c":23.87,"a":23.592891,"v":66764650,"ch":35.24},{"t":"2023-03-21","o":17.15,"h":18.35,"l":17.14,"c":17.65,"a":17.445099,"v":15882850,"ch":4.62},{"t":"2023-03-20","o":16.65,"h":17.27,"l":16.25,"c":16.87,"a":16.674154,"v":4463676,"ch":1.63},{"t":"2023-03-17","o":16.62,"h":16.72,"l":15.919,"c":16.6,"a":16.407289,"v":5105501,"ch":-0.95},{"t":"2023-03-16","o":16,"h":16.769,"l":15.53,"c":16.76,"a":16.565431,"v":4093282.0000000005,"ch":5.08},{"t":"2023-03-15","o":16.5,"h":16.69,"l":15.695,"c":15.95,"a":15.764835,"v":4541529,"ch":-5.68},{"t":"2023-03-14","o":17.37,"h":17.41,"l":16.402,"c":16.91,"a":16.71369,"v":3077400,"ch":0.96},{"t":"2023-03-13","o":16.77,"h":17.353,"l":16.52,"c":16.75,"a":16.555547,"v":2959090,"ch":-2.9},{"t":"2023-03-10","o":17.53,"h":17.766,"l":16.85,"c":17.25,"a":17.049743,"v":2845500,"ch":-1.54},{"t":"2023-03-09","o":18.065,"h":18.38,"l":17.475,"c":17.52,"a":17.316608,"v":2652605,"ch":-3.58},{"t":"2023-03-08","o":18.05,"h":18.38,"l":17.63,"c":18.17,"a":17.959062,"v":3277810,"ch":0.61},{"t":"2023-03-07","o":18.54,"h":18.835,"l":18.06,"c":18.06,"a":17.850339,"v":2375301,"ch":-3.16},{"t":"2023-03-06","o":18.52,"h":19.5,"l":18.52,"c":18.65,"a":18.43349,"v":2815336,"ch":-0.27},{"t":"2023-03-03","o":18.19,"h":19.1,"l":18.1,"c":18.7,"a":18.48291,"v":2505515,"ch":2.8},{"t":"2023-03-02","o":18.15,"h":18.4,"l":17.62,"c":18.19,"a":17.97883,"v":2627304,"ch":0.22},{"t":"2023-03-01","o":18.92,"h":19.09,"l":18.14,"c":18.15,"a":17.939295,"v":4210100,"ch":-5.62},{"t":"2023-02-28","o":19.06,"h":19.52,"l":18.95,"c":19.23,"a":19.006757,"v":3373826,"ch":0.68},{"t":"2023-02-27","o":19.61,"h":19.7,"l":18.89,"c":19.1,"a":18.878266,"v":4006677,"ch":-2.25},{"t":"2023-02-24","o":19.71,"h":20.08,"l":19.54,"c":19.54,"a":19.313158,"v":2277573,"ch":-2.98},{"t":"2023-02-23","o":20.66,"h":20.87,"l":19.53,"c":20.14,"a":19.906193,"v":2862036,"ch":-1.85},{"t":"2023-02-22","o":20.53,"h":21.186,"l":20.333,"c":20.52,"a":20.281781,"v":2164879,"ch":-0.68},{"t":"2023-02-21","o":21.33,"h":21.83,"l":20.625,"c":20.66,"a":20.420156,"v":3100309,"ch":-6.05},{"t":"2023-02-17","o":21.27,"h":22.07,"l":21.15,"c":21.99,"a":21.734716,"v":2850979,"ch":1.81},{"t":"2023-02-16","o":21.25,"h":22.42,"l":20.85,"c":21.6,"a":21.349243,"v":3879046,"ch":-0.92},{"t":"2023-02-15","o":19.8,"h":21.8,"l":19.59,"c":21.8,"a":21.546921,"v":7147319,"ch":9.71},{"t":"2023-02-14","o":19.31,"h":20.01,"l":19.1,"c":19.87,"a":19.639327,"v":2746308,"ch":0.91},{"t":"2023-02-13","o":19.3,"h":19.94,"l":19.01,"c":19.69,"a":19.461417,"v":2299304,"ch":2.18},{"t":"2023-02-10","o":19.56,"h":20.04,"l":19.05,"c":19.27,"a":19.046292,"v":2902678,"ch":-2.03},{"t":"2023-02-09","o":21.25,"h":21.645,"l":19.67,"c":19.67,"a":19.441649,"v":4497399,"ch":-6.78},{"t":"2023-02-08","o":21.43,"h":21.55,"l":20.61,"c":21.1,"a":20.855048,"v":2846425,"ch":-0.57},{"t":"2023-02-07","o":23,"h":23.05,"l":20.5,"c":21.22,"a":20.973655,"v":9093668,"ch":-11.06},{"t":"2023-02-06","o":21.88,"h":24.88,"l":21.77,"c":23.86,"a":23.583007,"v":8708367,"ch":7.24},{"t":"2023-02-03","o":22.01,"h":23.926,"l":21.8,"c":22.25,"a":21.991697,"v":4935949,"ch":-1.98},{"t":"2023-02-02","o":22.44,"h":24.4,"l":22.22,"c":22.7,"a":22.436473,"v":7655658,"ch":3.99},{"t":"2023-02-01","o":21.49,"h":22.12,"l":20.55,"c":21.83,"a":21.576573,"v":4517191,"ch":-0.18},{"t":"2023-01-31","o":21.41,"h":22.05,"l":21.3,"c":21.87,"a":21.616109,"v":3128376,"ch":2.92},{"t":"2023-01-30","o":22.5,"h":23.48,"l":21.13,"c":21.25,"a":21.003306,"v":4950563,"ch":-6.88},{"t":"2023-01-27","o":19.8,"h":23.31,"l":19.41,"c":22.82,"a":22.55508,"v":11897250,"ch":14.04},{"t":"2023-01-26","o":20.61,"h":21.169,"l":19.38,"c":20.01,"a":19.777702,"v":3519973,"ch":-1.09},{"t":"2023-01-25","o":20.59,"h":20.84,"l":19.53,"c":20.23,"a":19.995148,"v":3515791,"ch":-5.47},{"t":"2023-01-24","o":21.3,"h":22.09,"l":21,"c":21.4,"a":21.151565,"v":2381588,"ch":-1.2},{"t":"2023-01-23","o":19.5,"h":22.49,"l":19.37,"c":21.66,"a":21.408547,"v":7181508,"ch":10.45},{"t":"2023-01-20","o":19.05,"h":20.07,"l":18.9,"c":19.61,"a":19.382345,"v":3564322,"ch":2.99},{"t":"2023-01-19","o":20.44,"h":20.45,"l":18.82,"c":19.04,"a":18.818963,"v":4519163,"ch":-8.42},{"t":"2023-01-18","o":22.01,"h":22.15,"l":20.5,"c":20.79,"a":20.548647,"v":5632161,"ch":-4.63},{"t":"2023-01-17","o":20.49,"h":21.94,"l":20.37,"c":21.8,"a":21.546921,"v":5407905,"ch":6.39},{"t":"2023-01-13","o":19.88,"h":21.11,"l":19.8,"c":20.49,"a":20.252129,"v":5494405,"ch":-0.68},{"t":"2023-01-12","o":19.04,"h":20.63,"l":18.34,"c":20.63,"a":20.390504,"v":5877276,"ch":8.35},{"t":"2023-01-11","o":18.19,"h":20.05,"l":17.86,"c":19.04,"a":18.818963,"v":8405821,"ch":7.15},{"t":"2023-01-10","o":16.3,"h":18.09,"l":16.25,"c":17.77,"a":17.563706,"v":4402799,"ch":8.49},{"t":"2023-01-09","o":16.65,"h":17.13,"l":16.36,"c":16.38,"a":16.189843,"v":3522596,"ch":-0.49},{"t":"2023-01-06","o":16,"h":16.57,"l":15.41,"c":16.46,"a":16.268914,"v":4823357,"ch":1.48},{"t":"2023-01-05","o":17.06,"h":17.26,"l":15.89,"c":16.22,"a":16.0317,"v":6066158,"ch":-6.35},{"t":"2023-01-04","o":17.25,"h":17.93,"l":16.9,"c":17.32,"a":17.11893,"v":3939325,"ch":0.7},{"t":"2023-01-03","o":18.64,"h":19.26,"l":17.091,"c":17.2,"a":17.000323,"v":5135191,"ch":-6.83},{"t":"2022-12-30","o":17.95,"h":18.575,"l":17.9,"c":18.46,"a":18.245696,"v":2669548,"ch":0.71},{"t":"2022-12-29","o":18.12,"h":18.57,"l":17.75,"c":18.33,"a":18.117205,"v":3442757,"ch":2.29},{"t":"2022-12-28","o":18.29,"h":18.7,"l":16.98,"c":17.92,"a":17.711965,"v":5671992,"ch":-1.54},{"t":"2022-12-27","o":19.91,"h":19.99,"l":18,"c":18.2,"a":17.988714,"v":4233045,"ch":-9.36},{"t":"2022-12-23","o":20,"h":20.63,"l":19.65,"c":20.08,"a":19.846889,"v":3174827,"ch":1.36},{"t":"2022-12-22","o":20.5,"h":20.5,"l":18.5,"c":19.81,"a":19.580024,"v":5343087,"ch":-3.65},{"t":"2022-12-21","o":20.4,"h":20.9,"l":20.18,"c":20.56,"a":20.321317,"v":2793559,"ch":1.48},{"t":"2022-12-20","o":19.86,"h":21.32,"l":19.624,"c":20.26,"a":20.024799,"v":4478987,"ch":1.71},{"t":"2022-12-19","o":20.55,"h":20.89,"l":19.593,"c":19.92,"a":19.688747,"v":3700556,"ch":-4.23},{"t":"2022-12-16","o":20.48,"h":21.115,"l":20.01,"c":20.8,"a":20.55853,"v":9379717,"ch":1.07},{"t":"2022-12-15","o":20.74,"h":21.44,"l":20.24,"c":20.58,"a":20.341084,"v":6444512,"ch":-2.23},{"t":"2022-12-14","o":21.19,"h":22,"l":21.01,"c":21.05,"a":20.805628,"v":4604808,"ch":0.24},{"t":"2022-12-13","o":23.55,"h":23.7,"l":20.825,"c":21,"a":20.756209,"v":6305646,"ch":-7.37},{"t":"2022-12-12","o":22.66,"h":23.15,"l":22.18,"c":22.67,"a":22.406821,"v":3750805,"ch":0.18},{"t":"2022-12-09","o":24.59,"h":24.59,"l":22.59,"c":22.63,"a":22.367286,"v":5326676,"ch":-8.71},{"t":"2022-12-08","o":22,"h":25,"l":21.97,"c":24.79,"a":24.50221,"v":10252000,"ch":11.37},{"t":"2022-12-07","o":23.4,"h":23.61,"l":21.97,"c":22.26,"a":22.001581,"v":10078220,"ch":-4.83},{"t":"2022-12-06","o":25.41,"h":25.576,"l":23.11,"c":23.39,"a":23.118463,"v":7699321,"ch":-8.49},{"t":"2022-12-05","o":27.31,"h":27.48,"l":25.44,"c":25.56,"a":25.263271,"v":4973747,"ch":-7.12},{"t":"2022-12-02","o":26.25,"h":27.87,"l":26.11,"c":27.52,"a":27.200517,"v":4577177,"ch":3.46},{"t":"2022-12-01","o":26,"h":27.5,"l":25.18,"c":26.6,"a":26.291198,"v":7615154,"ch":1.49},{"t":"2022-11-30","o":25.9,"h":26.23,"l":24.91,"c":26.21,"a":25.905725,"v":3731072,"ch":2.38},{"t":"2022-11-29","o":25.58,"h":26.35,"l":25.32,"c":25.6,"a":25.302807,"v":2029480,"ch":1.23},{"t":"2022-11-28","o":25.79,"h":26.44,"l":25.21,"c":25.29,"a":24.996406,"v":2453744,"ch":-3.36},{"t":"2022-11-25","o":26.5,"h":27.05,"l":26.14,"c":26.17,"a":25.86619,"v":1122700,"ch":-1.99},{"t":"2022-11-23","o":25.92,"h":27.14,"l":25.92,"c":26.7,"a":26.390037,"v":2737491,"ch":1.52},{"t":"2022-11-22","o":25.13,"h":26.45,"l":24.7,"c":26.3,"a":25.99468,"v":4240402,"ch":4.53},{"t":"2022-11-21","o":26.66,"h":27.83,"l":24.855,"c":25.16,"a":24.867915,"v":4443252,"ch":-8.84},{"t":"2022-11-18","o":28.16,"h":28.7,"l":26.83,"c":27.6,"a":27.279589,"v":3087420,"ch":-0.58},{"t":"2022-11-17","o":26.3,"h":27.76,"l":26.15,"c":27.76,"a":27.437731,"v":2477693,"ch":2.28},{"t":"2022-11-16","o":26.62,"h":27.35,"l":26.37,"c":27.14,"a":26.824929,"v":2452335,"ch":-1.63},{"t":"2022-11-15","o":26.59,"h":28.24,"l":26.27,"c":27.59,"a":27.269705,"v":5391975,"ch":5.91},{"t":"2022-11-14","o":26.3,"h":27.38,"l":25.61,"c":26.05,"a":25.747583,"v":4350537,"ch":-0.19},{"t":"2022-11-11","o":24.78,"h":26.12,"l":24.15,"c":26.1,"a":25.797002,"v":3986182,"ch":4.9},{"t":"2022-11-10","o":24.62,"h":25.697,"l":23.91,"c":24.88,"a":24.591165,"v":6106952,"ch":7.66},{"t":"2022-11-09","o":24.55,"h":24.67,"l":21.89,"c":23.11,"a":22.841713,"v":8464777,"ch":-8.07},{"t":"2022-11-08","o":25.33,"h":25.85,"l":24.11,"c":25.14,"a":24.848147,"v":4695117,"ch":-2.41},{"t":"2022-11-07","o":26.25,"h":26.3,"l":24.8,"c":25.76,"a":25.460949,"v":3303627,"ch":-2.83},{"t":"2022-11-04","o":26.6,"h":27.03,"l":25.34,"c":26.51,"a":26.202242,"v":4137984.0000000005,"ch":0.84},{"t":"2022-11-03","o":26,"h":27.285,"l":26,"c":26.29,"a":25.984796,"v":3384428,"ch":-1.24},{"t":"2022-11-02","o":27.9,"h":28.75,"l":26.5,"c":26.62,"a":26.310965,"v":4143900.0000000005,"ch":-6.23},{"t":"2022-11-01","o":29.4,"h":29.69,"l":27.62,"c":28.39,"a":28.060417,"v":5147499,"ch":0.28},{"t":"2022-10-31","o":31.22,"h":34.99,"l":27.91,"c":28.31,"a":27.981346,"v":24027610,"ch":0.5},{"t":"2022-10-28","o":26.88,"h":28.79,"l":26.42,"c":28.17,"a":27.842971,"v":8089646.999999999,"ch":8.64},{"t":"2022-10-27","o":25.75,"h":26.33,"l":25.2,"c":25.93,"a":25.628976,"v":2422933,"ch":2.01},{"t":"2022-10-26","o":26.37,"h":27.48,"l":25.32,"c":25.42,"a":25.124896,"v":3866779,"ch":-5.4},{"t":"2022-10-25","o":24.815,"h":27.79,"l":24.8,"c":26.87,"a":26.558063,"v":7791571,"ch":8.74},{"t":"2022-10-24","o":25,"h":25.19,"l":24.11,"c":24.71,"a":24.423139,"v":3114308,"ch":-2.33},{"t":"2022-10-21","o":24.15,"h":25.33,"l":24.1,"c":25.3,"a":25.006289,"v":3036299,"ch":3.65},{"t":"2022-10-20","o":24.65,"h":25.449,"l":24.07,"c":24.41,"a":24.126622,"v":5148627,"ch":-0.53},{"t":"2022-10-19","o":26,"h":26.18,"l":24.27,"c":24.54,"a":24.255112,"v":5318442,"ch":-7.99},{"t":"2022-10-18","o":27.1,"h":27.74,"l":26.13,"c":26.67,"a":26.360385,"v":4402577,"ch":2.73},{"t":"2022-10-17","o":25.37,"h":26.41,"l":25.24,"c":25.96,"a":25.658627,"v":3172241,"ch":5.4},{"t":"2022-10-14","o":25.77,"h":26.37,"l":24.63,"c":24.63,"a":24.344068,"v":2778436,"ch":-3.64},{"t":"2022-10-13","o":24.42,"h":26.59,"l":23.91,"c":25.56,"a":25.263271,"v":3516164,"ch":0.79},{"t":"2022-10-12","o":25.96,"h":26.89,"l":25.27,"c":25.36,"a":25.065593,"v":3284353,"ch":0.36},{"t":"2022-10-11","o":24.87,"h":26.3,"l":23.95,"c":25.27,"a":24.976638,"v":4195897,"ch":1.08},{"t":"2022-10-10","o":25.37,"h":26.5,"l":24.75,"c":25,"a":24.709772,"v":2917594,"ch":-1.38},{"t":"2022-10-07","o":25.84,"h":25.84,"l":24.42,"c":25.35,"a":25.055709,"v":3270565,"ch":-2.46},{"t":"2022-10-06","o":26.29,"h":26.999,"l":25.8,"c":25.99,"a":25.688279,"v":2418721,"ch":-1.52},{"t":"2022-10-05","o":26.77,"h":26.98,"l":25.43,"c":26.39,"a":26.083636,"v":2986448,"ch":-4.38},{"t":"2022-10-04","o":25.95,"h":27.825,"l":25.95,"c":27.6,"a":27.279589,"v":4581855,"ch":8.75},{"t":"2022-10-03","o":25.14,"h":25.63,"l":24.21,"c":25.38,"a":25.085361,"v":2653852,"ch":0.99},{"t":"2022-09-30","o":25.03,"h":25.82,"l":24.44,"c":25.13,"a":24.838263,"v":3148331,"ch":-1.3},{"t":"2022-09-29","o":27.08,"h":27.69,"l":24.69,"c":25.46,"a":25.164432,"v":4118215,"ch":-6.77},{"t":"2022-09-28","o":25.89,"h":27.5,"l":25.62,"c":27.31,"a":26.992955,"v":2630051,"ch":4.52},{"t":"2022-09-27","o":25.47,"h":26.39,"l":25.13,"c":26.13,"a":25.826654,"v":4487179,"ch":6.74},{"t":"2022-09-26","o":24.66,"h":25.87,"l":24.12,"c":24.48,"a":24.195809,"v":3440279,"ch":-2.24},{"t":"2022-09-23","o":24.15,"h":25.15,"l":24.06,"c":25.04,"a":24.749308,"v":3622430,"ch":1.38},{"t":"2022-09-22","o":27.17,"h":27.273,"l":24.38,"c":24.7,"a":24.413255,"v":4346547,"ch":-8.04},{"t":"2022-09-21","o":27.45,"h":28.99,"l":26.77,"c":26.86,"a":26.548179,"v":3859156,"ch":-2.47},{"t":"2022-09-20","o":29.28,"h":29.33,"l":27.175,"c":27.54,"a":27.220285,"v":3145901,"ch":-4.9},{"t":"2022-09-19","o":28.335,"h":29.646,"l":28.15,"c":28.96,"a":28.6238,"v":3403984,"ch":1.12},{"t":"2022-09-16","o":28.33,"h":28.8,"l":27.781,"c":28.64,"a":28.307515,"v":4656038,"ch":0.1},{"t":"2022-09-15","o":27.86,"h":29.073,"l":27.86,"c":28.61,"a":28.277863,"v":3329490,"ch":1.71},{"t":"2022-09-14","o":27.56,"h":28.45,"l":26.65,"c":28.13,"a":27.803436,"v":3605752,"ch":1.01},{"t":"2022-09-13","o":27.4,"h":28.61,"l":27.32,"c":27.85,"a":27.526686,"v":3657164,"ch":-4.75},{"t":"2022-09-12","o":29.03,"h":30.34,"l":28,"c":29.24,"a":28.90055,"v":6175210,"ch":1.11},{"t":"2022-09-09","o":26.3,"h":29.08,"l":26.1,"c":28.92,"a":28.584265,"v":7916490,"ch":11.96},{"t":"2022-09-08","o":25,"h":26.74,"l":24.07,"c":25.83,"a":25.530137,"v":14142210,"ch":7.45},{"t":"2022-09-07","o":24.73,"h":25.19,"l":23.42,"c":24.04,"a":23.760917,"v":12504680,"ch":-4.38},{"t":"2022-09-06","o":25.75,"h":26.72,"l":24.666,"c":25.14,"a":24.848147,"v":7010190,"ch":-8.11},{"t":"2022-09-02","o":28.26,"h":28.74,"l":26.93,"c":27.36,"a":27.042375,"v":4680123,"ch":-0.98},{"t":"2022-09-01","o":28,"h":28.91,"l":26.95,"c":27.63,"a":27.30924,"v":5293858,"ch":-3.53},{"t":"2022-08-31","o":29.25,"h":29.96,"l":28.26,"c":28.64,"a":28.307515,"v":5157027,"ch":-4.02},{"t":"2022-08-30","o":31.62,"h":31.871,"l":29.42,"c":29.84,"a":29.493584,"v":5060206,"ch":-5.42},{"t":"2022-08-29","o":30.48,"h":32.75,"l":30.38,"c":31.55,"a":31.183733,"v":4292686,"ch":1.97},{"t":"2022-08-26","o":31.5,"h":32.38,"l":30.63,"c":30.94,"a":30.580814,"v":4297295,"ch":-3.19},{"t":"2022-08-25","o":32.84,"h":32.89,"l":31.501,"c":31.96,"a":31.588973,"v":4726286,"ch":-1.66},{"t":"2022-08-24","o":34,"h":34.935,"l":32.44,"c":32.5,"a":32.122704,"v":5620333,"ch":-3.07},{"t":"2022-08-23","o":34.7,"h":34.99,"l":33.451,"c":33.53,"a":33.140747,"v":4836309,"ch":-2.81},{"t":"2022-08-22","o":34.31,"h":36.2,"l":34.2,"c":34.5,"a":34.099486,"v":5798630,"ch":-5.45},{"t":"2022-08-19","o":35.18,"h":37.19,"l":34.67,"c":36.49,"a":36.066384,"v":9551861,"ch":-3.8},{"t":"2022-08-18","o":39.27,"h":40.07,"l":37.34,"c":37.93,"a":37.489666,"v":8145446,"ch":-6.39},{"t":"2022-08-17","o":42.175,"h":44.36,"l":40.41,"c":40.52,"a":40.049599,"v":9766448,"ch":-3.96},{"t":"2022-08-16","o":39.17,"h":45.53,"l":38.6,"c":42.19,"a":41.700212,"v":23602780,"ch":6.33},{"t":"2022-08-15","o":39.75,"h":40.39,"l":38.806,"c":39.68,"a":39.21935,"v":5243088,"ch":-2.6},{"t":"2022-08-12","o":40,"h":41.43,"l":39.15,"c":40.74,"a":40.267045,"v":5120040,"ch":3.27},{"t":"2022-08-11","o":40.91,"h":41.97,"l":39.35,"c":39.45,"a":38.992021,"v":5140480,"ch":-2.66},{"t":"2022-08-10","o":42,"h":42,"l":38.631,"c":40.53,"a":40.059483,"v":5434675,"ch":0.4},{"t":"2022-08-09","o":42.14,"h":43.189,"l":39,"c":40.37,"a":39.90134,"v":6954188,"ch":-7.09},{"t":"2022-08-08","o":41.29,"h":47.99,"l":40.75,"c":43.45,"a":42.945584,"v":18045600,"ch":8.57},{"t":"2022-08-05","o":37.37,"h":40.43,"l":36.56,"c":40.02,"a":39.555403,"v":8124235.000000001,"ch":4.33},{"t":"2022-08-04","o":38.34,"h":39.89,"l":37.89,"c":38.36,"a":37.914675,"v":5421500,"ch":1.13},{"t":"2022-08-03","o":36.22,"h":38.01,"l":36,"c":37.93,"a":37.489666,"v":5186482,"ch":5.83},{"t":"2022-08-02","o":35.9,"h":36.8,"l":35.12,"c":35.84,"a":35.423929,"v":4697134,"ch":3.05},{"t":"2022-08-01","o":33.8,"h":35.71,"l":33.77,"c":34.78,"a":34.376235,"v":4196630,"ch":2.26},{"t":"2022-07-29","o":33.68,"h":34.79,"l":33.06,"c":34.01,"a":33.615174,"v":3988750,"ch":0.5},{"t":"2022-07-28","o":33.39,"h":34.43,"l":32.66,"c":33.84,"a":33.447148,"v":3207363,"ch":0.18},{"t":"2022-07-27","o":32.96,"h":34.12,"l":32.16,"c":33.78,"a":33.387844,"v":4251215,"ch":4.16},{"t":"2022-07-26","o":32.87,"h":33.31,"l":32.1,"c":32.43,"a":32.053517,"v":4866070,"ch":-4.56},{"t":"2022-07-25","o":35,"h":35.51,"l":33.25,"c":33.98,"a":33.585522,"v":5686259,"ch":-5.03},{"t":"2022-07-22","o":36.88,"h":38.7,"l":34.93,"c":35.78,"a":35.364626,"v":10060250,"ch":-6.74},{"t":"2022-07-21","o":39.93,"h":40,"l":37.29,"c":38.368,"a":37.922087,"v":9277796,"ch":-3.33},{"t":"2022-07-20","o":38.5,"h":40.408,"l":38.35,"c":39.688,"a":39.226763,"v":11400292,"ch":4.65},{"t":"2022-07-19","o":37.435,"h":39.21,"l":36.588,"c":37.925,"a":37.484724,"v":12827820,"ch":3.45},{"t":"2022-07-18","o":36.25,"h":37.4,"l":35.774,"c":36.66,"a":36.23441,"v":11155132,"ch":3.53},{"t":"2022-07-15","o":34.86,"h":35.593,"l":33.508,"c":35.41,"a":34.998921,"v":9832472,"ch":3.99},{"t":"2022-07-14","o":34.798,"h":37.988,"l":34.05,"c":34.05,"a":33.65471,"v":20970208,"ch":-3.6},{"t":"2022-07-13","o":33.75,"h":36.337,"l":33.75,"c":35.32,"a":34.909966,"v":13703788,"ch":3.03},{"t":"2022-07-12","o":32.7,"h":35.647,"l":31.815,"c":34.28,"a":33.88204,"v":16899680,"ch":5.4},{"t":"2022-07-11","o":32.14,"h":32.935,"l":31.163,"c":32.523,"a":32.144943,"v":7558344,"ch":1.21},{"t":"2022-07-08","o":31.665,"h":33.167,"l":30.628,"c":32.135,"a":31.761941,"v":13199444,"ch":-4.87},{"t":"2022-07-07","o":31.123,"h":33.875,"l":30.453,"c":33.78,"a":33.387844,"v":30313564,"ch":15.06},{"t":"2022-07-06","o":30.173,"h":30.57,"l":28.344,"c":29.358,"a":29.016686,"v":9988996,"ch":-2.33},{"t":"2022-07-05","o":30.375,"h":30.62,"l":29.753,"c":30.058,"a":29.708559,"v":6045760,"ch":-2.58},{"t":"2022-07-01","o":30.283,"h":31.293,"l":29.823,"c":30.855,"a":30.496801,"v":6617116,"ch":0.92},{"t":"2022-06-30","o":29.843,"h":31.648,"l":29.441,"c":30.575,"a":30.220051,"v":6718672,"ch":-0.46},{"t":"2022-06-29","o":30.388,"h":31.623,"l":29.898,"c":30.715,"a":30.358426,"v":6826496,"ch":-1.22},{"t":"2022-06-28","o":32.753,"h":32.833,"l":30.57,"c":31.095,"a":30.734015,"v":6621596,"ch":-4.09},{"t":"2022-06-27","o":34.118,"h":34.264,"l":31.825,"c":32.423,"a":32.046104,"v":9745448,"ch":-4.08},{"t":"2022-06-24","o":35.75,"h":37.092,"l":32.883,"c":33.803,"a":33.410083,"v":16995764,"ch":-4.8},{"t":"2022-06-23","o":35.41,"h":35.998,"l":34.183,"c":35.505,"a":35.092819,"v":6682900,"ch":2.57},{"t":"2022-06-22","o":34.668,"h":36.182,"l":34.108,"c":34.615,"a":34.213151,"v":7846916,"ch":-1.3},{"t":"2022-06-21","o":34.555,"h":36.35,"l":33.88,"c":35.07,"a":34.662868,"v":12512268,"ch":3.8},{"t":"2022-06-17","o":31.715,"h":33.965,"l":31.579,"c":33.785,"a":33.392786,"v":12340908,"ch":7.48},{"t":"2022-06-16","o":31.235,"h":32.323,"l":30.145,"c":31.433,"a":31.067597,"v":9995056,"ch":-2.75},{"t":"2022-06-15","o":31.238,"h":32.99,"l":30.91,"c":32.323,"a":31.947265,"v":10764284,"ch":2.47},{"t":"2022-06-14","o":29.393,"h":32,"l":29.025,"c":31.543,"a":31.17632,"v":12739140,"ch":6.7},{"t":"2022-06-13","o":30.128,"h":31.143,"l":28.575,"c":29.563,"a":29.219306,"v":13792816,"ch":-8.4},{"t":"2022-06-10","o":31.5,"h":32.983,"l":30.785,"c":32.273,"a":31.897845,"v":11830196,"ch":0.09},{"t":"2022-06-09","o":34.698,"h":34.975,"l":31.835,"c":32.245,"a":31.870664,"v":13135252,"ch":-7.03},{"t":"2022-06-08","o":35.348,"h":38.25,"l":33.957,"c":34.683,"a":34.279867,"v":24473520,"ch":-5.3},{"t":"2022-06-07","o":32.5,"h":37.473,"l":31.581,"c":36.625,"a":36.199816,"v":24967468,"ch":14.36},{"t":"2022-06-06","o":33.825,"h":34.026,"l":31.763,"c":32.025,"a":31.653218,"v":9532920,"ch":-4.19},{"t":"2022-06-03","o":32.5,"h":34.525,"l":31.058,"c":33.425,"a":33.036965,"v":18234452,"ch":-0.22},{"t":"2022-06-02","o":29.75,"h":34.125,"l":28.89,"c":33.5,"a":33.111095,"v":27918764,"ch":10.38},{"t":"2022-06-01","o":30.705,"h":32.398,"l":29.253,"c":30.35,"a":29.997663,"v":14991732,"ch":-2.68},{"t":"2022-05-31","o":34.303,"h":34.983,"l":30.13,"c":31.185,"a":30.82297,"v":19084328,"ch":-9.09},{"t":"2022-05-27","o":35.25,"h":35.925,"l":31.75,"c":34.303,"a":33.904278,"v":30045076,"ch":6.81},{"t":"2022-05-26","o":29,"h":37.115,"l":28.675,"c":32.115,"a":31.742173,"v":57892320,"ch":11.54},{"t":"2022-05-25","o":22.535,"h":28.868,"l":22.535,"c":28.793,"a":28.458245,"v":40060000,"ch":29.19},{"t":"2022-05-24","o":23.513,"h":23.55,"l":21.675,"c":22.288,"a":22.028762,"v":8879480,"ch":-7.26},{"t":"2022-05-23","o":24.143,"h":24.32,"l":22.875,"c":24.033,"a":23.753504,"v":6993924,"ch":0.49},{"t":"2022-05-20","o":24.953,"h":25.603,"l":22.438,"c":23.915,"a":23.637368,"v":9972096,"ch":-3.56},{"t":"2022-05-19","o":22.805,"h":25.495,"l":22.54,"c":24.798,"a":24.509623,"v":12720540,"ch":8.43},{"t":"2022-05-18","o":24.095,"h":24.96,"l":22.543,"c":22.87,"a":22.6045,"v":11560128,"ch":-8.87},{"t":"2022-05-17","o":23.475,"h":25.095,"l":22.8,"c":25.095,"a":24.803669,"v":10444948,"ch":9.35},{"t":"2022-05-16","o":24.7,"h":24.794,"l":22.695,"c":22.95,"a":22.683571,"v":11582124,"ch":-6.7},{"t":"2022-05-13","o":24.75,"h":26.694,"l":23.76,"c":24.598,"a":24.311945,"v":23930864,"ch":9.85},{"t":"2022-05-12","o":20.76,"h":27.015,"l":19.443,"c":22.393,"a":22.132543,"v":40139760,"ch":10.13},{"t":"2022-05-11","o":23.368,"h":23.818,"l":20,"c":20.333,"a":20.096458,"v":16681372,"ch":-13.02},{"t":"2022-05-10","o":25.745,"h":26.515,"l":22,"c":23.375,"a":23.103637,"v":16603212,"ch":-5.35},{"t":"2022-05-09","o":27.695,"h":27.695,"l":24.52,"c":24.698,"a":24.410784,"v":13264936,"ch":-13.87},{"t":"2022-05-06","o":29.32,"h":30.14,"l":27.558,"c":28.675,"a":28.342109,"v":7161632,"ch":-3.72},{"t":"2022-05-05","o":30.985,"h":31.17,"l":28.78,"c":29.783,"a":29.436752,"v":7015448,"ch":-6.26},{"t":"2022-05-04","o":29.803,"h":31.938,"l":28.93,"c":31.77,"a":31.401179,"v":6651292,"ch":5.52},{"t":"2022-05-03","o":29.62,"h":31.108,"l":28.605,"c":30.108,"a":29.757979,"v":7312684,"ch":0.72},{"t":"2022-05-02","o":30.913,"h":31.348,"l":28.175,"c":29.893,"a":29.545475,"v":10171944,"ch":-4.4},{"t":"2022-04-29","o":31.825,"h":32.723,"l":30.753,"c":31.268,"a":30.904512,"v":5143420,"ch":-3.28},{"t":"2022-04-28","o":32.57,"h":33.151,"l":30.125,"c":32.328,"a":31.952206,"v":7084892,"ch":-0.41},{"t":"2022-04-27","o":31.818,"h":33.17,"l":31.146,"c":32.46,"a":32.083168,"v":5223496,"ch":1.76},{"t":"2022-04-26","o":33.91,"h":34.2,"l":31.541,"c":31.9,"a":31.529669,"v":6182896,"ch":-6.14},{"t":"2022-04-25","o":33.853,"h":34.928,"l":33.321,"c":33.988,"a":33.592935,"v":6139116,"ch":-1.64},{"t":"2022-04-22","o":35.638,"h":36.575,"l":33.888,"c":34.555,"a":34.153847,"v":6278432,"ch":-2.36},{"t":"2022-04-21","o":37.5,"h":38.28,"l":34.978,"c":35.39,"a":34.979154,"v":6737468,"ch":-4.9},{"t":"2022-04-20","o":38,"h":38.083,"l":36.663,"c":37.213,"a":36.780496,"v":4648012,"ch":-2.37},{"t":"2022-04-19","o":35.713,"h":38.245,"l":34.965,"c":38.118,"a":37.67499,"v":9416676,"ch":7.78},{"t":"2022-04-18","o":37.5,"h":37.81,"l":34.31,"c":35.365,"a":34.954444,"v":9871124,"ch":-6.17},{"t":"2022-04-14","o":37.318,"h":39.125,"l":36.805,"c":37.693,"a":37.254924,"v":10002332,"ch":0.05},{"t":"2022-04-13","o":36.025,"h":38.033,"l":35.505,"c":37.675,"a":37.237627,"v":8032900,"ch":4.02},{"t":"2022-04-12","o":36.625,"h":38.063,"l":35.416,"c":36.218,"a":35.797047,"v":7996544,"ch":-1.4},{"t":"2022-04-11","o":35.76,"h":37.055,"l":35.153,"c":36.733,"a":36.306068,"v":9811916,"ch":0.51},{"t":"2022-04-08","o":37.273,"h":37.678,"l":35.508,"c":36.548,"a":36.123216,"v":10371516,"ch":-2.54},{"t":"2022-04-07","o":38.528,"h":39.175,"l":35.393,"c":37.5,"a":37.064658,"v":15311388,"ch":-4.24},{"t":"2022-04-06","o":37.753,"h":39.822,"l":37.425,"c":39.16,"a":38.705387,"v":16267831.999999998,"ch":1.99},{"t":"2022-04-05","o":42,"h":42.108,"l":38,"c":38.398,"a":37.951739,"v":15825264,"ch":-10.04},{"t":"2022-04-04","o":41.745,"h":43.31,"l":39.128,"c":42.683,"a":42.186994,"v":18560308,"ch":3.47},{"t":"2022-04-01","o":47.225,"h":47.442,"l":38.815,"c":41.25,"a":40.771124,"v":52758240,"ch":-0.95},{"t":"2022-03-31","o":40.775,"h":43.936,"l":39.628,"c":41.645,"a":41.161539,"v":44968920,"ch":-0.16},{"t":"2022-03-30","o":43.75,"h":45.834,"l":41.25,"c":41.713,"a":41.228255,"v":36676744,"ch":-7.25},{"t":"2022-03-29","o":47.06,"h":49.853,"l":40.75,"c":44.975,"a":44.45288,"v":72045960,"ch":-5.11},{"t":"2022-03-28","o":37.995,"h":47.71,"l":37.886,"c":47.398,"a":46.847257,"v":65266080,"ch":24.77},{"t":"2022-03-25","o":35.01,"h":39.54,"l":34.55,"c":37.988,"a":37.546499,"v":53535480,"ch":6.71},{"t":"2022-03-24","o":33.504,"h":35.87,"l":31.69,"c":35.598,"a":35.184245,"v":36400600,"ch":0.99},{"t":"2022-03-23","o":32.5,"h":37.732,"l":31.638,"c":35.25,"a":34.840779,"v":98399360,"ch":14.5},{"t":"2022-03-22","o":23.85,"h":31.448,"l":23.613,"c":30.785,"a":30.427614,"v":60068920,"ch":30.72},{"t":"2022-03-21","o":22.5,"h":24.85,"l":22.44,"c":23.55,"a":23.276605,"v":15812448,"ch":3.76},{"t":"2022-03-18","o":19.935,"h":24.363,"l":19.725,"c":22.698,"a":22.434002,"v":35688376,"ch":3.52},{"t":"2022-03-17","o":21.275,"h":22.395,"l":20.863,"c":21.925,"a":21.67047,"v":13796480,"ch":0.97},{"t":"2022-03-16","o":21.278,"h":22.503,"l":20.5,"c":21.715,"a":21.462908,"v":10615712,"ch":5.11},{"t":"2022-03-15","o":20.525,"h":21.89,"l":19.67,"c":20.66,"a":20.420156,"v":14115192,"ch":5.8},{"t":"2022-03-14","o":23.358,"h":23.58,"l":19.395,"c":19.528,"a":19.300803,"v":18134456,"ch":-15.73},{"t":"2022-03-11","o":25.665,"h":25.725,"l":23.173,"c":23.173,"a":22.903488,"v":8822152,"ch":-7.83},{"t":"2022-03-10","o":25.98,"h":26.014,"l":24.563,"c":25.14,"a":24.848147,"v":5581868,"ch":-4.42},{"t":"2022-03-09","o":26.745,"h":27.215,"l":25.875,"c":26.303,"a":25.997151,"v":5598388,"ch":2.14},{"t":"2022-03-08","o":25.258,"h":27.248,"l":24.272,"c":25.753,"a":25.453536,"v":8536116,"ch":3.68},{"t":"2022-03-07","o":28.75,"h":28.75,"l":24.026,"c":24.838,"a":24.549159,"v":12591460,"ch":-11.02},{"t":"2022-03-04","o":29.503,"h":30.128,"l":27.645,"c":27.915,"a":27.590932,"v":5920052,"ch":-5.7},{"t":"2022-03-03","o":30.74,"h":30.935,"l":29.308,"c":29.603,"a":29.258841,"v":4382408,"ch":-2.92},{"t":"2022-03-02","o":29.875,"h":30.668,"l":29.093,"c":30.493,"a":30.138509,"v":5242600,"ch":2.48},{"t":"2022-03-01","o":30.548,"h":31.468,"l":29.588,"c":29.755,"a":29.409571,"v":4384084,"ch":-3.5},{"t":"2022-02-28","o":30.25,"h":31.571,"l":29.223,"c":30.835,"a":30.477033,"v":6457988,"ch":4.01},{"t":"2022-02-25","o":30.893,"h":31.243,"l":29.121,"c":29.645,"a":29.300848,"v":6841020,"ch":-4.82},{"t":"2022-02-24","o":26.383,"h":31.428,"l":26.03,"c":31.145,"a":30.783434,"v":9024848,"ch":8.45},{"t":"2022-02-23","o":30.305,"h":30.839,"l":28.57,"c":28.718,"a":28.384115,"v":5393008,"ch":-2.7},{"t":"2022-02-22","o":29.55,"h":30.833,"l":28.546,"c":29.515,"a":29.172357,"v":6156452,"ch":-2.86},{"t":"2022-02-18","o":31.05,"h":31.412,"l":29.533,"c":30.383,"a":30.029786,"v":6214156,"ch":-1.52},{"t":"2022-02-17","o":31.693,"h":32.712,"l":30.555,"c":30.853,"a":30.49433,"v":6256416,"ch":-3.83},{"t":"2022-02-16","o":31.108,"h":33.213,"l":30.98,"c":32.083,"a":31.710051,"v":8007724,"ch":1.72},{"t":"2022-02-15","o":30.24,"h":31.807,"l":29.815,"c":31.54,"a":31.173849,"v":7920356,"ch":7.75},{"t":"2022-02-14","o":30.733,"h":31.375,"l":29.038,"c":29.273,"a":28.932672,"v":9102704,"ch":-5.76},{"t":"2022-02-11","o":30.62,"h":32.467,"l":30.193,"c":31.063,"a":30.701892,"v":11299108,"ch":1.45},{"t":"2022-02-10","o":29.488,"h":32.945,"l":29,"c":30.618,"a":30.262058,"v":14826148,"ch":-1.46},{"t":"2022-02-09","o":28.523,"h":31.178,"l":28.25,"c":31.073,"a":30.711776,"v":15467580,"ch":7.52},{"t":"2022-02-08","o":25.439,"h":29.418,"l":25.138,"c":28.9,"a":28.564497,"v":19839624,"ch":12.96},{"t":"2022-02-07","o":25.748,"h":26.346,"l":24.693,"c":25.585,"a":25.287981,"v":7037440,"ch":0},{"t":"2022-02-04","o":24.753,"h":26,"l":23.77,"c":25.585,"a":25.287981,"v":7627164,"ch":3.13},{"t":"2022-02-03","o":25.375,"h":26.735,"l":24.428,"c":24.808,"a":24.519507,"v":10710076,"ch":-0.81},{"t":"2022-02-02","o":27.588,"h":27.965,"l":24.515,"c":25.01,"a":24.719656,"v":13116540,"ch":-11.15},{"t":"2022-02-01","o":28.253,"h":29.163,"l":27.066,"c":28.15,"a":27.823204,"v":13847508,"ch":3.37},{"t":"2022-01-31","o":24.468,"h":27.455,"l":24.465,"c":27.233,"a":26.916355,"v":13997092,"ch":11.26},{"t":"2022-01-28","o":23.85,"h":24.5,"l":21.901,"c":24.478,"a":24.193338,"v":16430268.000000002,"ch":4.69},{"t":"2022-01-27","o":26.035,"h":26.75,"l":23.222,"c":23.38,"a":23.108579,"v":14679824,"ch":-9.43},{"t":"2022-01-26","o":25.275,"h":29.75,"l":25.078,"c":25.815,"a":25.515311,"v":33330160,"ch":3.48},{"t":"2022-01-25","o":24.23,"h":26.242,"l":23.753,"c":24.948,"a":24.657882,"v":14297020,"ch":-0.36},{"t":"2022-01-24","o":24.755,"h":25.715,"l":21.573,"c":25.038,"a":24.746837,"v":25070996,"ch":-5.84},{"t":"2022-01-21","o":25.25,"h":27.553,"l":23.18,"c":26.59,"a":26.281314,"v":22120044,"ch":3.59},{"t":"2022-01-20","o":26.975,"h":28.8,"l":25.4,"c":25.668,"a":25.369523,"v":11680296,"ch":-3.66},{"t":"2022-01-19","o":27.503,"h":28.263,"l":26.103,"c":26.643,"a":26.333204,"v":9614316,"ch":-2.15},{"t":"2022-01-18","o":28.278,"h":28.438,"l":26.101,"c":27.228,"a":26.911413,"v":15037612,"ch":-6.64},{"t":"2022-01-14","o":30.038,"h":30.575,"l":28.005,"c":29.163,"a":28.823949,"v":15401912,"ch":-4.76},{"t":"2022-01-13","o":32.125,"h":32.625,"l":30.423,"c":30.62,"a":30.264529,"v":8901080,"ch":-4.36},{"t":"2022-01-12","o":32.5,"h":32.83,"l":31.613,"c":32.015,"a":31.643334,"v":6298036,"ch":-1.72},{"t":"2022-01-11","o":32.525,"h":34.2,"l":31.848,"c":32.575,"a":32.196833,"v":10332220,"ch":-0.65},{"t":"2022-01-10","o":33.748,"h":33.923,"l":30,"c":32.788,"a":32.406866,"v":22047924,"ch":-6.73},{"t":"2022-01-07","o":39.943,"h":40.078,"l":33.125,"c":35.155,"a":34.746882,"v":48549240,"ch":7.32},{"t":"2022-01-06","o":33.21,"h":34.425,"l":30.285,"c":32.758,"a":32.377215,"v":24205920,"ch":1.28},{"t":"2022-01-05","o":37.098,"h":37.213,"l":32.288,"c":32.343,"a":31.967032,"v":13585600,"ch":-13.12},{"t":"2022-01-04","o":38.043,"h":38.248,"l":35.763,"c":37.228,"a":36.795322,"v":7339576,"ch":-2.57},{"t":"2022-01-03","o":37.308,"h":39.845,"l":37.303,"c":38.21,"a":37.766416,"v":5668004,"ch":3},{"t":"2021-12-31","o":38.405,"h":39.183,"l":37.025,"c":37.098,"a":36.666831,"v":5575856,"ch":-4.47},{"t":"2021-12-30","o":37.75,"h":40,"l":37.5,"c":38.833,"a":38.381689,"v":6247528,"ch":0.91},{"t":"2021-12-29","o":36.963,"h":38.873,"l":35.535,"c":38.483,"a":38.035752,"v":8149623.999999999,"ch":5.1},{"t":"2021-12-28","o":36.875,"h":39.353,"l":36.603,"c":36.615,"a":36.189932,"v":5337888,"ch":-1.25},{"t":"2021-12-27","o":38,"h":38.155,"l":35,"c":37.078,"a":36.647063,"v":6461796,"ch":-2.52},{"t":"2021-12-23","o":38.5,"h":38.75,"l":36.505,"c":38.035,"a":37.593447,"v":4222156,"ch":-1.21},{"t":"2021-12-22","o":39.583,"h":39.789,"l":38.03,"c":38.5,"a":38.053049,"v":4188615.9999999995,"ch":-2.61},{"t":"2021-12-21","o":39.265,"h":40.063,"l":38.785,"c":39.53,"a":39.071092,"v":5720952,"ch":0.62},{"t":"2021-12-20","o":38.298,"h":39.92,"l":37.425,"c":39.285,"a":38.828936,"v":7314244,"ch":0.96},{"t":"2021-12-17","o":35.938,"h":39.641,"l":34.833,"c":38.91,"a":38.458289,"v":17246480,"ch":7.64},{"t":"2021-12-16","o":38.233,"h":38.61,"l":35.533,"c":36.148,"a":35.72786,"v":8659048,"ch":-2.69},{"t":"2021-12-15","o":36.865,"h":38,"l":35.28,"c":37.148,"a":36.716251,"v":11063968,"ch":0.61},{"t":"2021-12-14","o":32.75,"h":37.593,"l":32.375,"c":36.923,"a":36.493863,"v":26048532,"ch":7.9},{"t":"2021-12-13","o":40.083,"h":40.223,"l":33.768,"c":34.22,"a":33.822736,"v":21944804,"ch":-13.92},{"t":"2021-12-10","o":39.958,"h":40.575,"l":37,"c":39.753,"a":39.291009,"v":18107440,"ch":2.09},{"t":"2021-12-09","o":41.75,"h":43.173,"l":37.75,"c":38.94,"a":38.487941,"v":20337360,"ch":-10.3},{"t":"2021-12-08","o":44.15,"h":45.062,"l":42.99,"c":43.413,"a":42.908519,"v":10444780,"ch":-2.34},{"t":"2021-12-07","o":43.795,"h":45.495,"l":42.628,"c":44.453,"a":43.936446,"v":7889580,"ch":6.4},{"t":"2021-12-06","o":41.5,"h":43.335,"l":40.8,"c":41.78,"a":41.294971,"v":8914544,"ch":-3.06},{"t":"2021-12-03","o":45.25,"h":45.983,"l":39.763,"c":43.098,"a":42.597176,"v":16386752.000000002,"ch":-5.05},{"t":"2021-12-02","o":46.25,"h":46.858,"l":43.268,"c":45.39,"a":44.863062,"v":8348400,"ch":0.96},{"t":"2021-12-01","o":49.85,"h":50.026,"l":44.253,"c":44.96,"a":44.438054,"v":9422140,"ch":-8.34},{"t":"2021-11-30","o":50.025,"h":50.986,"l":47,"c":49.053,"a":48.483044,"v":6895796,"ch":-2.87},{"t":"2021-11-29","o":51,"h":51.978,"l":50.235,"c":50.503,"a":49.916211,"v":4435376,"ch":1.15},{"t":"2021-11-26","o":52.02,"h":52.932,"l":49.8,"c":49.93,"a":49.350357,"v":4941108,"ch":-5.69},{"t":"2021-11-24","o":54.313,"h":55.997,"l":52,"c":52.945,"a":52.330356,"v":5237552,"ch":-0.99},{"t":"2021-11-23","o":60.96,"h":63.05,"l":53.14,"c":53.475,"a":52.854203,"v":13406544,"ch":-13.59},{"t":"2021-11-22","o":57.615,"h":62.41,"l":57.436,"c":61.888,"a":61.169041,"v":17518416,"ch":8.19},{"t":"2021-11-19","o":52.285,"h":57.348,"l":52.063,"c":57.2,"a":56.535959,"v":12174880,"ch":8.89},{"t":"2021-11-18","o":52.563,"h":53.784,"l":51.875,"c":52.53,"a":51.920173,"v":4023100.0000000005,"ch":0.06},{"t":"2021-11-17","o":51.575,"h":54.425,"l":51.5,"c":52.5,"a":51.890522,"v":5410856,"ch":1.36},{"t":"2021-11-16","o":52.255,"h":53.143,"l":50.906,"c":51.795,"a":51.193706,"v":4858384,"ch":-0.94},{"t":"2021-11-15","o":50.965,"h":52.875,"l":50.423,"c":52.285,"a":51.678018,"v":5865696,"ch":3.48},{"t":"2021-11-12","o":50.535,"h":51.34,"l":49.47,"c":50.525,"a":49.93845,"v":3711964,"ch":-1.09},{"t":"2021-11-11","o":50,"h":52.023,"l":49.538,"c":51.08,"a":50.487007,"v":4317604,"ch":2.58},{"t":"2021-11-10","o":50.53,"h":51.848,"l":49.125,"c":49.798,"a":49.219395,"v":5237556,"ch":-3.59},{"t":"2021-11-09","o":55.5,"h":55.872,"l":51.11,"c":51.65,"a":51.050389,"v":7381192,"ch":-5.51},{"t":"2021-11-08","o":53.125,"h":56.26,"l":53.003,"c":54.66,"a":54.025446,"v":8631648,"ch":2.53},{"t":"2021-11-05","o":55.16,"h":55.25,"l":52.253,"c":53.313,"a":52.693589,"v":7242868,"ch":-2.11},{"t":"2021-11-04","o":55.5,"h":57.243,"l":52.888,"c":54.46,"a":53.827768,"v":11631904,"ch":-0.22}]}