{"status":200,"data":[{"t":"2026-11-04","o":77.66,"h":79.84,"l":77.47,"c":79.24,"v":1358056,"a":79.24,"ch":5.58},{"t":"2026-11-03","o":75.38,"h":75.91,"l":73.79,"c":75.05,"a":75.05,"v":1307872,"ch":-0.87},{"t":"2026-11-02","o":78.36,"h":79.95,"l":75.63,"c":75.71,"a":75.71,"v":1387558,"ch":-3.38},{"t":"2026-10-30","o":80.8,"h":80.8,"l":77.775,"c":78.36,"a":78.36,"v":634156,"ch":-2.9},{"t":"2026-10-29","o":80.12,"h":81.413,"l":79.68,"c":80.7,"a":80.7,"v":793266,"ch":0.75},{"t":"2026-10-28","o":81,"h":81.98,"l":78.81,"c":80.1,"a":80.1,"v":622366,"ch":1.12},{"t":"2026-10-27","o":78.04,"h":79.79,"l":78.04,"c":79.21,"a":79.21,"v":918374,"ch":1.01},{"t":"2026-10-26","o":78.52,"h":79.925,"l":77.04,"c":78.42,"a":78.42,"v":708578,"ch":-1.23},{"t":"2026-10-23","o":80,"h":80.69,"l":78.83,"c":79.4,"a":79.4,"v":1284098,"ch":-1.59},{"t":"2026-10-22","o":78.24,"h":80.72,"l":76.95,"c":80.68,"a":80.68,"v":1288183,"ch":5.62},{"t":"2026-10-21","o":78.31,"h":80.77,"l":74,"c":76.39,"a":76.39,"v":2837618,"ch":-3.24},{"t":"2026-10-20","o":81.73,"h":82.85,"l":78.301,"c":78.95,"a":78.95,"v":1428413,"ch":-2.52},{"t":"2026-10-19","o":82.35,"h":82.617,"l":80.5,"c":80.99,"a":80.99,"v":800539,"ch":-1.7},{"t":"2026-10-16","o":83.52,"h":84.05,"l":81.61,"c":82.39,"a":82.39,"v":697982,"ch":-0.95},{"t":"2026-10-15","o":83.6,"h":84.41,"l":82.1,"c":83.18,"a":83.18,"v":690423,"ch":0.76},{"t":"2026-10-14","o":82.34,"h":83.06,"l":80.88,"c":82.55,"a":82.55,"v":843360,"ch":-0.54},{"t":"2026-10-13","o":84.58,"h":84.735,"l":82.91,"c":83,"a":83,"v":626148,"ch":-1.69},{"t":"2026-10-12","o":85.15,"h":85.805,"l":83.63,"c":84.43,"a":84.43,"v":690766,"ch":-1.36},{"t":"2026-10-09","o":82,"h":85.73,"l":81.78,"c":85.59,"a":85.59,"v":761372,"ch":5.2},{"t":"2026-10-08","o":79.86,"h":81.53,"l":79.86,"c":81.36,"a":81.36,"v":443969,"ch":2.19},{"t":"2026-10-07","o":79.9,"h":80.59,"l":78.72,"c":79.62,"a":79.62,"v":496371,"ch":-0.16},{"t":"2026-10-06","o":79.23,"h":79.81,"l":77.97,"c":79.75,"a":79.75,"v":318276,"ch":1.1},{"t":"2026-10-05","o":78.67,"h":79.14,"l":77.74,"c":78.88,"a":78.88,"v":530461,"ch":-0.01},{"t":"2026-10-02","o":78.32,"h":79.53,"l":78.11,"c":78.89,"a":78.89,"v":699404,"ch":1.77},{"t":"2026-10-01","o":78.69,"h":79.69,"l":77.5,"c":77.52,"a":77.52,"v":604659,"ch":-0.59},{"t":"2026-09-30","o":76,"h":78.34,"l":75.898,"c":77.98,"a":77.98,"v":680980,"ch":3.16},{"t":"2026-09-29","o":76.26,"h":76.845,"l":74.585,"c":75.59,"a":75.59,"v":613707,"ch":-1.4},{"t":"2026-09-28","o":78.5,"h":78.5,"l":76.5,"c":76.66,"a":76.66,"v":364359,"ch":-2.42},{"t":"2026-09-25","o":79.93,"h":80.36,"l":77.47,"c":78.56,"a":78.56,"v":488471,"ch":-1.85},{"t":"2026-09-24","o":78.86,"h":80.355,"l":78.59,"c":80.04,"a":80.04,"v":479668,"ch":1.92},{"t":"2026-09-23","o":78.62,"h":78.67,"l":77,"c":78.53,"a":78.53,"v":412008,"ch":-0.2},{"t":"2026-09-22","o":80,"h":80.63,"l":77.25,"c":78.69,"a":78.69,"v":908694,"ch":-1.02},{"t":"2026-09-21","o":78.65,"h":79.94,"l":78.11,"c":79.5,"a":79.5,"v":1018365,"ch":0.76},{"t":"2026-09-18","o":80.7,"h":80.73,"l":78.62,"c":78.9,"a":78.9,"v":1373526,"ch":-2.53},{"t":"2026-09-17","o":82,"h":82.66,"l":80.54,"c":80.95,"a":80.95,"v":496183,"ch":-1.33},{"t":"2026-09-16","o":84.26,"h":84.45,"l":81.945,"c":82.04,"a":82.04,"v":856036,"ch":-1.82},{"t":"2026-09-15","o":81.51,"h":83.74,"l":81.395,"c":83.56,"a":83.56,"v":453608,"ch":1.04},{"t":"2026-09-14","o":83.51,"h":84.425,"l":82.45,"c":82.7,"a":82.7,"v":475371,"ch":0.85},{"t":"2026-09-11","o":82.09,"h":82.81,"l":80.444,"c":82,"a":82,"v":523683,"ch":0.68},{"t":"2026-09-10","o":82.02,"h":82.73,"l":81.21,"c":81.45,"a":81.45,"v":562839,"ch":-0.32},{"t":"2026-09-09","o":82.23,"h":83.43,"l":81.33,"c":81.71,"a":81.71,"v":1068421,"ch":-0.54},{"t":"2026-09-08","o":83.41,"h":84.24,"l":82.14,"c":82.15,"a":82.15,"v":831032,"ch":-2.99},{"t":"2026-09-04","o":84.57,"h":85.86,"l":83.7,"c":84.68,"a":84.68,"v":601901,"ch":-1.31},{"t":"2026-09-03","o":85.2,"h":87.065,"l":84.21,"c":85.8,"a":85.8,"v":529302,"ch":0.82},{"t":"2026-09-02","o":85.3,"h":87.41,"l":84.903,"c":85.1,"a":85.1,"v":767358,"ch":-2.5},{"t":"2026-09-01","o":86.5,"h":87.35,"l":85.3,"c":87.28,"a":87.28,"v":824802,"ch":0.68},{"t":"2026-08-31","o":86.46,"h":87.43,"l":86.215,"c":86.69,"a":86.69,"v":601307,"ch":-0.17},{"t":"2026-08-28","o":85.46,"h":86.925,"l":85.421,"c":86.84,"a":86.84,"v":361832,"ch":1.81},{"t":"2026-08-27","o":84.16,"h":85.74,"l":84.03,"c":85.3,"a":85.3,"v":311738,"ch":0.85},{"t":"2026-08-26","o":84.89,"h":86.07,"l":83.61,"c":84.58,"a":84.58,"v":435483,"ch":-1.18},{"t":"2026-08-25","o":84.1,"h":86.21,"l":83.49,"c":85.59,"a":85.59,"v":736547,"ch":0.61},{"t":"2026-08-24","o":84.99,"h":86.77,"l":84.505,"c":85.07,"a":85.07,"v":422981,"ch":0.84},{"t":"2026-08-21","o":84.12,"h":84.845,"l":83.6,"c":84.36,"a":84.36,"v":383050,"ch":0.34},{"t":"2026-08-20","o":84.35,"h":84.77,"l":81.99,"c":84.07,"a":84.07,"v":453901,"ch":-0.12},{"t":"2026-08-19","o":83.83,"h":85.925,"l":83.83,"c":84.17,"a":84.17,"v":487248,"ch":0.49},{"t":"2026-08-18","o":84.05,"h":85.59,"l":83.3,"c":83.76,"a":83.76,"v":872230,"ch":0.4},{"t":"2026-08-17","o":83.87,"h":83.87,"l":81.14,"c":83.43,"a":83.43,"v":927940,"ch":0.08},{"t":"2026-08-14","o":82.73,"h":84.14,"l":82.32,"c":83.36,"a":83.36,"v":488016,"ch":-0.37},{"t":"2026-08-13","o":78.8,"h":83.75,"l":78.8,"c":83.67,"a":83.67,"v":1023355.9999999999,"ch":6.46},{"t":"2026-08-12","o":78.23,"h":79.28,"l":77.18,"c":78.59,"a":78.59,"v":818705,"ch":-0.63},{"t":"2026-08-11","o":80,"h":81.06,"l":78.02,"c":79.09,"a":79.09,"v":1501579,"ch":-1.42},{"t":"2026-08-10","o":81.42,"h":82.475,"l":80.11,"c":80.23,"a":80.23,"v":1170294,"ch":-2.76},{"t":"2026-08-07","o":79.81,"h":82.56,"l":79.81,"c":82.51,"a":82.51,"v":1538593,"ch":3.14},{"t":"2026-08-06","o":80.94,"h":81.47,"l":77.93,"c":80,"a":80,"v":1320210,"ch":-3.12},{"t":"2026-08-05","o":87.46,"h":87.75,"l":81.82,"c":82.58,"a":82.58,"v":3049105,"ch":2.65},{"t":"2026-08-04","o":78.7,"h":80.91,"l":77.56,"c":80.45,"a":80.45,"v":1709397,"ch":0.44},{"t":"2026-08-03","o":80.62,"h":82.685,"l":79.63,"c":80.1,"a":80.1,"v":1319368,"ch":-0.24},{"t":"2026-07-31","o":83.15,"h":84.24,"l":78.85,"c":80.29,"a":80.29,"v":2195946,"ch":-3.35},{"t":"2026-07-30","o":90.91,"h":92.77,"l":82.365,"c":83.07,"a":83.07,"v":2491550,"ch":-14.98},{"t":"2026-07-29","o":95.85,"h":98.335,"l":95.85,"c":97.71,"a":97.71,"v":644059,"ch":1.91},{"t":"2026-07-28","o":91.43,"h":95.94,"l":91.43,"c":95.88,"a":95.88,"v":1080312,"ch":6.44},{"t":"2026-07-27","o":87.81,"h":91.52,"l":87.79,"c":90.08,"a":90.08,"v":799393,"ch":3.68},{"t":"2026-07-24","o":86.5,"h":87.36,"l":85.8,"c":86.88,"a":86.88,"v":792401,"ch":0.94},{"t":"2026-07-23","o":83.45,"h":86.36,"l":83.45,"c":86.07,"a":86.07,"v":525904,"ch":2.2},{"t":"2026-07-22","o":85.96,"h":86.005,"l":82.52,"c":84.22,"a":84.22,"v":541434,"ch":-0.55},{"t":"2026-07-21","o":84.77,"h":85.885,"l":83.66,"c":84.69,"a":84.69,"v":521858.99999999994,"ch":-1.11},{"t":"2026-07-20","o":86.92,"h":87.02,"l":85.4,"c":85.64,"a":85.64,"v":390006,"ch":-1.92},{"t":"2026-07-17","o":87.24,"h":87.4,"l":85.87,"c":87.32,"a":87.32,"v":441713,"ch":-0.34},{"t":"2026-07-16","o":86.8,"h":90.21,"l":84.61,"c":87.62,"a":87.62,"v":970823,"ch":5.07},{"t":"2026-07-15","o":87.15,"h":87.23,"l":81.94,"c":83.39,"a":83.39,"v":1426108,"ch":-4.02},{"t":"2026-07-14","o":90.73,"h":92.32,"l":84.93,"c":86.88,"a":86.88,"v":1315271,"ch":-5.59},{"t":"2026-07-13","o":91.88,"h":92.69,"l":91.01,"c":92.02,"a":92.02,"v":449879,"ch":1.12},{"t":"2026-07-10","o":91.69,"h":91.73,"l":90.24,"c":91,"a":91,"v":266408,"ch":-0.1},{"t":"2026-07-09","o":89.03,"h":92.18,"l":89.03,"c":91.09,"a":91.09,"v":541219,"ch":1.35},{"t":"2026-07-08","o":90.91,"h":92.443,"l":89.72,"c":89.88,"a":89.88,"v":488307,"ch":-1.31},{"t":"2026-07-07","o":91.15,"h":91.405,"l":88.78,"c":91.07,"a":91.07,"v":560667,"ch":0.88},{"t":"2026-07-06","o":90.24,"h":92.58,"l":87.78,"c":90.28,"a":90.28,"v":656661,"ch":-0.18},{"t":"2026-07-02","o":88.79,"h":91.14,"l":88.13,"c":90.44,"a":90.44,"v":533298,"ch":2.11},{"t":"2026-07-01","o":87.49,"h":91.42,"l":87.24,"c":88.57,"a":88.57,"v":781373,"ch":2.7},{"t":"2026-06-30","o":86.22,"h":87.48,"l":85.85,"c":86.24,"a":86.24,"v":541475,"ch":-0.13},{"t":"2026-06-29","o":86.58,"h":87.97,"l":83.94,"c":86.35,"a":86.35,"v":726697,"ch":-0.88},{"t":"2026-06-26","o":86.81,"h":91.025,"l":86.115,"c":87.12,"a":87.12,"v":1864062,"ch":1.17},{"t":"2026-06-25","o":84.5,"h":86.84,"l":84.5,"c":86.11,"a":86.11,"v":487434,"ch":1.53},{"t":"2026-06-24","o":83.31,"h":84.95,"l":82.42,"c":84.81,"a":84.81,"v":675562,"ch":2.21},{"t":"2026-06-23","o":82.69,"h":83.55,"l":82.04,"c":82.98,"a":82.98,"v":508012,"ch":0.8},{"t":"2026-06-22","o":82.18,"h":83.12,"l":80.812,"c":82.32,"a":82.32,"v":715130,"ch":-0.58},{"t":"2026-06-18","o":82.46,"h":84.42,"l":80.22,"c":82.8,"a":82.8,"v":1314634,"ch":-1.76},{"t":"2026-06-17","o":82.84,"h":86.18,"l":82.57,"c":84.28,"a":84.28,"v":636380,"ch":1.1},{"t":"2026-06-16","o":83.16,"h":85.79,"l":82.926,"c":83.36,"a":83.36,"v":1698952,"ch":-0.22},{"t":"2026-06-15","o":96.25,"h":97,"l":80.415,"c":83.54,"a":83.54,"v":4261166,"ch":-14.5},{"t":"2026-06-12","o":99.09,"h":101.61,"l":96.85,"c":97.71,"a":97.71,"v":668277,"ch":-1.77},{"t":"2026-06-11","o":99.56,"h":99.85,"l":97.99,"c":99.47,"a":99.47,"v":384038,"ch":-0.37},{"t":"2026-06-10","o":96.56,"h":99.94,"l":96.08,"c":99.84,"a":99.84,"v":529815,"ch":2.79},{"t":"2026-06-09","o":96.65,"h":99.501,"l":95.19,"c":97.13,"a":97.13,"v":533733,"ch":0.41},{"t":"2026-06-08","o":99.98,"h":100.54,"l":96.73,"c":96.73,"a":96.73,"v":887381,"ch":-3.28},{"t":"2026-06-05","o":102.84,"h":103.67,"l":98.77,"c":100.01,"a":100.01,"v":747460,"ch":-1.94},{"t":"2026-06-04","o":101.52,"h":102,"l":100.13,"c":101.99,"a":101.99,"v":687665,"ch":2.37},{"t":"2026-06-03","o":97.34,"h":99.63,"l":97.34,"c":99.63,"a":99.63,"v":865814,"ch":1.76},{"t":"2026-06-02","o":95.58,"h":99,"l":95,"c":97.91,"a":97.91,"v":959616,"ch":1.46},{"t":"2026-06-01","o":93.1,"h":98.33,"l":93.1,"c":96.5,"a":96.5,"v":700003,"ch":4.46},{"t":"2026-05-29","o":91.87,"h":94.16,"l":91.83,"c":92.38,"a":92.38,"v":998811,"ch":0.45},{"t":"2026-05-28","o":91.13,"h":93.49,"l":91.11,"c":91.97,"a":91.97,"v":724154,"ch":1.09},{"t":"2026-05-27","o":89.41,"h":91.835,"l":89.41,"c":90.98,"a":90.98,"v":714955,"ch":1.68},{"t":"2026-05-26","o":88.08,"h":89.7,"l":87.87,"c":89.48,"a":89.48,"v":378445,"ch":0.96},{"t":"2026-05-22","o":88.09,"h":89.17,"l":87.8,"c":88.63,"a":88.63,"v":393711,"ch":1.12},{"t":"2026-05-21","o":87.88,"h":88,"l":86.3,"c":87.65,"a":87.65,"v":417696,"ch":-1.58},{"t":"2026-05-20","o":90.15,"h":90.655,"l":88.04,"c":89.06,"a":89.06,"v":412511,"ch":-1.25},{"t":"2026-05-19","o":90.54,"h":91.63,"l":88.74,"c":90.19,"a":90.19,"v":458031,"ch":0.41},{"t":"2026-05-18","o":88.29,"h":91,"l":88.29,"c":89.82,"a":89.82,"v":407432,"ch":1.73},{"t":"2026-05-15","o":88.76,"h":90.56,"l":87.685,"c":88.29,"a":88.29,"v":350886,"ch":-0.12},{"t":"2026-05-14","o":88.95,"h":89.49,"l":87.97,"c":88.4,"a":88.4,"v":296478,"ch":0.31},{"t":"2026-05-13","o":87.96,"h":88.73,"l":86.05,"c":88.13,"a":88.13,"v":442303,"ch":0.81},{"t":"2026-05-12","o":87.42,"h":88.64,"l":84.975,"c":87.42,"a":87.42,"v":1286817,"ch":0.09},{"t":"2026-05-11","o":87.21,"h":88.37,"l":86.35,"c":87.34,"a":87.34,"v":905790,"ch":-0.67},{"t":"2026-05-08","o":92.13,"h":92.57,"l":84.12,"c":87.93,"a":87.93,"v":1388810,"ch":-4.07},{"t":"2026-05-07","o":92.18,"h":92.91,"l":90.615,"c":91.66,"a":91.66,"v":752386,"ch":-1.44},{"t":"2026-05-06","o":94.69,"h":95.16,"l":92.95,"c":93,"a":93,"v":436360,"ch":-0.81},{"t":"2026-05-05","o":92.61,"h":94.55,"l":92.405,"c":93.76,"a":93.76,"v":588798,"ch":1.63},{"t":"2026-05-04","o":92.25,"h":93.034,"l":89.67,"c":92.26,"a":92.26,"v":607055,"ch":-0.88},{"t":"2026-05-01","o":97.15,"h":98.97,"l":91.82,"c":93.08,"a":93.08,"v":748675,"ch":-4.2},{"t":"2026-04-30","o":94.19,"h":97.66,"l":93.965,"c":97.16,"a":97.16,"v":1135578,"ch":2.1},{"t":"2026-04-29","o":90.97,"h":99.83,"l":88,"c":95.16,"a":95.16,"v":2399699,"ch":2.79},{"t":"2026-04-28","o":98.51,"h":98.845,"l":91,"c":92.58,"a":92.58,"v":1679909,"ch":-5.33},{"t":"2026-04-27","o":98.12,"h":98.75,"l":96.76,"c":97.79,"a":97.79,"v":1134813,"ch":-0.34},{"t":"2026-04-24","o":97.63,"h":99.24,"l":96.507,"c":98.12,"a":98.12,"v":544845,"ch":-0.24},{"t":"2026-04-23","o":101.72,"h":102.49,"l":96.655,"c":98.36,"a":98.36,"v":679449,"ch":-3.6},{"t":"2026-04-22","o":98.43,"h":102.13,"l":97.795,"c":102.03,"a":102.03,"v":520205,"ch":4},{"t":"2026-04-21","o":98.53,"h":100.06,"l":97.62,"c":98.11,"a":98.11,"v":669865,"ch":-0.88},{"t":"2026-04-20","o":98.27,"h":99.67,"l":97.35,"c":98.98,"a":98.98,"v":522452.99999999994,"ch":0.55},{"t":"2026-04-17","o":98.1,"h":99.12,"l":97.6,"c":98.44,"a":98.44,"v":1039650,"ch":1.57},{"t":"2026-04-16","o":94.51,"h":97.529,"l":94.51,"c":96.92,"a":96.92,"v":968247,"ch":3.1},{"t":"2026-04-15","o":94,"h":94.86,"l":93.495,"c":94.01,"a":94.01,"v":584680,"ch":0.51},{"t":"2026-04-14","o":91.57,"h":93.84,"l":91.57,"c":93.53,"a":93.53,"v":630551,"ch":1.8},{"t":"2026-04-13","o":89.48,"h":92.745,"l":89.48,"c":91.88,"a":91.88,"v":611817,"ch":1.85},{"t":"2026-04-10","o":90.38,"h":90.58,"l":87.93,"c":90.21,"a":90.21,"v":518833,"ch":-0.19},{"t":"2026-04-09","o":89.54,"h":91.855,"l":89.155,"c":90.38,"a":90.38,"v":468113,"ch":0.62},{"t":"2026-04-08","o":91.8,"h":92.46,"l":89.61,"c":89.82,"a":89.82,"v":657575,"ch":0.98},{"t":"2026-04-07","o":89.86,"h":90.73,"l":87.66,"c":88.95,"a":88.95,"v":369743,"ch":-0.49},{"t":"2026-04-06","o":89.13,"h":90.12,"l":88.09,"c":89.39,"a":89.39,"v":342565,"ch":-0.28},{"t":"2026-04-02","o":88,"h":90,"l":86.77,"c":89.64,"a":89.64,"v":446626,"ch":0.88},{"t":"2026-04-01","o":87.95,"h":88.92,"l":86.71,"c":88.86,"a":88.86,"v":686710,"ch":0.78},{"t":"2026-03-31","o":84.61,"h":89,"l":84.51,"c":88.17,"a":88.17,"v":712323,"ch":4.75},{"t":"2026-03-30","o":86.89,"h":87.07,"l":82.58,"c":84.17,"a":84.17,"v":1000434,"ch":-1.68},{"t":"2026-03-27","o":87.5,"h":87.99,"l":84.6,"c":85.61,"a":85.61,"v":734445,"ch":-2.56},{"t":"2026-03-26","o":88.16,"h":89.42,"l":86.8,"c":87.86,"a":87.86,"v":367009,"ch":-0.84},{"t":"2026-03-25","o":87.13,"h":88.83,"l":85.6,"c":88.6,"a":88.6,"v":488921,"ch":2.06},{"t":"2026-03-24","o":86.85,"h":88.1,"l":85.69,"c":86.81,"a":86.81,"v":510370,"ch":-0.6},{"t":"2026-03-23","o":86.34,"h":87.52,"l":85.521,"c":87.33,"a":87.33,"v":594826,"ch":2.67},{"t":"2026-03-20","o":87.14,"h":87.14,"l":84.1,"c":85.06,"a":85.06,"v":2137288,"ch":-2.69},{"t":"2026-03-19","o":85.98,"h":88.59,"l":85.98,"c":87.41,"a":87.41,"v":679404,"ch":0.46},{"t":"2026-03-18","o":86.54,"h":89.48,"l":86.007,"c":87.01,"a":87.01,"v":1063137,"ch":-0.08},{"t":"2026-03-17","o":83.91,"h":87.19,"l":83.22,"c":87.08,"a":87.08,"v":1190524,"ch":4.95},{"t":"2026-03-16","o":83.3,"h":84.73,"l":81.41,"c":82.97,"a":82.97,"v":698998,"ch":-1.65},{"t":"2026-03-13","o":84.61,"h":85.32,"l":83.57,"c":84.36,"a":84.36,"v":458391,"ch":0.61},{"t":"2026-03-12","o":84.77,"h":85.65,"l":83.595,"c":83.85,"a":83.85,"v":495391,"ch":-1.63},{"t":"2026-03-11","o":84.58,"h":85.37,"l":83.54,"c":85.24,"a":85.24,"v":998836,"ch":0.76},{"t":"2026-03-10","o":85.34,"h":85.56,"l":82.91,"c":84.6,"a":84.6,"v":1025210,"ch":-0.83},{"t":"2026-03-09","o":85.37,"h":85.69,"l":83.75,"c":85.31,"a":85.31,"v":552958,"ch":-1.75},{"t":"2026-03-06","o":85.96,"h":87.09,"l":83.93,"c":86.83,"a":86.83,"v":903503,"ch":0.59},{"t":"2026-03-05","o":86.41,"h":87.115,"l":84.27,"c":86.32,"a":86.32,"v":941994,"ch":-0.43},{"t":"2026-03-04","o":85.87,"h":86.82,"l":83.71,"c":86.69,"a":86.69,"v":924881,"ch":0.05},{"t":"2026-03-03","o":85.5,"h":87.64,"l":83.455,"c":86.65,"a":86.65,"v":1078824,"ch":0.78},{"t":"2026-03-02","o":83.14,"h":86.11,"l":83.05,"c":85.98,"a":85.98,"v":662568,"ch":1.9},{"t":"2026-02-27","o":85.05,"h":85.39,"l":83.11,"c":84.38,"a":84.38,"v":636914,"ch":-1.72},{"t":"2026-02-26","o":85,"h":87.54,"l":84.559,"c":85.86,"a":85.86,"v":1132838,"ch":1.95},{"t":"2026-02-25","o":82.84,"h":84.416,"l":80.99,"c":84.22,"a":84.22,"v":676355,"ch":1.67},{"t":"2026-02-24","o":80.71,"h":84.05,"l":80.44,"c":82.84,"a":82.84,"v":657490,"ch":2.41},{"t":"2026-02-23","o":81.86,"h":82.52,"l":79.83,"c":80.89,"a":80.89,"v":693466,"ch":-2.05},{"t":"2026-02-20","o":83.63,"h":83.76,"l":81.9,"c":82.58,"a":82.58,"v":518634.00000000006,"ch":-0.43},{"t":"2026-02-19","o":84.18,"h":84.82,"l":81.25,"c":82.94,"a":82.94,"v":621227,"ch":-1.55},{"t":"2026-02-18","o":83.91,"h":84.83,"l":82.85,"c":84.25,"a":84.25,"v":869406,"ch":0.56},{"t":"2026-02-17","o":85.26,"h":86.91,"l":82.76,"c":83.78,"a":83.78,"v":599829,"ch":-1.31},{"t":"2026-02-13","o":83.82,"h":85.308,"l":83,"c":84.89,"a":84.89,"v":690702,"ch":0.52},{"t":"2026-02-12","o":85.96,"h":86.72,"l":82.62,"c":84.45,"a":84.45,"v":1238006,"ch":-1.65},{"t":"2026-02-11","o":88.11,"h":88.7,"l":85.03,"c":85.87,"a":85.87,"v":739749,"ch":-2.54},{"t":"2026-02-10","o":88.09,"h":90.74,"l":86.78,"c":88.11,"a":88.11,"v":1302389,"ch":0.69},{"t":"2026-02-09","o":87.23,"h":87.6,"l":83.17,"c":87.51,"a":87.51,"v":1506643,"ch":-0.36},{"t":"2026-02-06","o":86.74,"h":88.99,"l":86.27,"c":87.83,"a":87.83,"v":1107662,"ch":1.62},{"t":"2026-02-05","o":86.44,"h":89.17,"l":85.885,"c":86.43,"a":86.43,"v":1424749,"ch":-0.02},{"t":"2026-02-04","o":86.26,"h":88.49,"l":85.255,"c":86.45,"a":86.45,"v":1851957,"ch":0.79},{"t":"2026-02-03","o":85.05,"h":87.18,"l":82.915,"c":85.77,"a":85.77,"v":2060690.0000000002,"ch":-0.91},{"t":"2026-02-02","o":85,"h":89.45,"l":84.85,"c":86.56,"a":86.56,"v":2630253,"ch":2.32},{"t":"2026-01-30","o":84.37,"h":85.919,"l":82.535,"c":84.6,"a":84.6,"v":2355419,"ch":0.67},{"t":"2026-01-29","o":80.73,"h":84.405,"l":77.8,"c":84.04,"a":84.04,"v":2743388,"ch":1.56},{"t":"2026-01-28","o":90,"h":92.455,"l":82.69,"c":82.75,"a":82.75,"v":6859279,"ch":14.25},{"t":"2026-01-27","o":71,"h":72.625,"l":69.5,"c":72.43,"a":72.43,"v":2348631,"ch":1.16},{"t":"2026-01-26","o":73.63,"h":73.886,"l":71.6,"c":71.6,"a":71.6,"v":1666607,"ch":-2.27},{"t":"2026-01-23","o":73.07,"h":73.31,"l":71.33,"c":73.26,"a":73.26,"v":1036408.9999999999,"ch":0.45},{"t":"2026-01-22","o":71.92,"h":73.2,"l":71.7,"c":72.93,"a":72.93,"v":1047752.9999999999,"ch":1.84},{"t":"2026-01-21","o":69.3,"h":71.66,"l":68.92,"c":71.61,"a":71.61,"v":1268735,"ch":3.18},{"t":"2026-01-20","o":69.71,"h":70.39,"l":68.82,"c":69.4,"a":69.4,"v":1039157.0000000001,"ch":-0.44},{"t":"2026-01-16","o":69.5,"h":70.45,"l":68.55,"c":69.71,"a":69.71,"v":795420,"ch":-0.11},{"t":"2026-01-15","o":70.44,"h":71.17,"l":69.59,"c":69.79,"a":69.79,"v":661122,"ch":-0.84},{"t":"2026-01-14","o":69.1,"h":70.88,"l":68.865,"c":70.38,"a":70.38,"v":2447713,"ch":1.96},{"t":"2026-01-13","o":69.58,"h":69.93,"l":67.29,"c":69.03,"a":69.03,"v":641302,"ch":0.07},{"t":"2026-01-12","o":69.65,"h":70.19,"l":67.87,"c":68.98,"a":68.98,"v":1030690.0000000001,"ch":-1.68},{"t":"2026-01-09","o":69.5,"h":70.374,"l":67.23,"c":70.16,"a":70.16,"v":1298014,"ch":1.34},{"t":"2026-01-08","o":68.14,"h":69.55,"l":67.5,"c":69.23,"a":69.23,"v":940676,"ch":2.11},{"t":"2026-01-07","o":68.35,"h":68.45,"l":66.67,"c":67.8,"a":67.8,"v":1022013.0000000001,"ch":-0.79},{"t":"2026-01-06","o":68,"h":69.84,"l":67.793,"c":68.34,"a":68.34,"v":1141740,"ch":1.09},{"t":"2026-01-05","o":64.35,"h":69.575,"l":63.42,"c":67.6,"a":67.6,"v":2236268,"ch":4.63},{"t":"2026-01-02","o":64.92,"h":65.3,"l":64.18,"c":64.61,"a":64.61,"v":600042,"ch":-0.49},{"t":"2025-12-31","o":65.28,"h":65.47,"l":64.86,"c":64.93,"a":64.93,"v":642096,"ch":-0.89},{"t":"2025-12-30","o":66.37,"h":66.65,"l":65.5,"c":65.51,"a":65.51,"v":856731,"ch":-1.62},{"t":"2025-12-29","o":66.27,"h":66.635,"l":65.29,"c":66.59,"a":66.59,"v":771850,"ch":0.57},{"t":"2025-12-26","o":65.84,"h":66.455,"l":65.4,"c":66.21,"a":66.21,"v":496837,"ch":0.39},{"t":"2025-12-24","o":65.22,"h":66.259,"l":65.13,"c":65.95,"a":65.95,"v":402432,"ch":0.76},{"t":"2025-12-23","o":66.49,"h":66.78,"l":65,"c":65.45,"a":65.45,"v":1748691,"ch":-1.13},{"t":"2025-12-22","o":65.84,"h":66.405,"l":65.24,"c":66.2,"a":66.2,"v":702850,"ch":0.18},{"t":"2025-12-19","o":65.65,"h":67.81,"l":65.49,"c":66.08,"a":66.08,"v":2348392,"ch":0.46},{"t":"2025-12-18","o":66.47,"h":66.97,"l":65.43,"c":65.78,"a":65.78,"v":1094280,"ch":-0.54},{"t":"2025-12-17","o":65.15,"h":66.89,"l":65,"c":66.14,"a":66.14,"v":1078853,"ch":0.49},{"t":"2025-12-16","o":64.6,"h":67.75,"l":64.014,"c":65.82,"a":65.82,"v":2139744,"ch":2.99},{"t":"2025-12-15","o":64.87,"h":65.61,"l":63.726,"c":63.91,"a":63.91,"v":1107168,"ch":-0.91},{"t":"2025-12-12","o":63.4,"h":65.3,"l":63.09,"c":64.5,"a":64.5,"v":1222413,"ch":1.72},{"t":"2025-12-11","o":62.5,"h":63.73,"l":62.06,"c":63.41,"a":63.41,"v":1277253,"ch":1.1},{"t":"2025-12-10","o":61.87,"h":62.795,"l":61.15,"c":62.72,"a":62.72,"v":1595894,"ch":1.23},{"t":"2025-12-09","o":61.5,"h":63.17,"l":61.07,"c":61.96,"a":61.96,"v":1244515,"ch":0.73},{"t":"2025-12-08","o":62.42,"h":62.843,"l":61.13,"c":61.51,"a":61.51,"v":1078596,"ch":-1.87},{"t":"2025-12-05","o":61.19,"h":63.92,"l":61.16,"c":62.68,"a":62.68,"v":1657815,"ch":2.72},{"t":"2025-12-04","o":61.47,"h":61.86,"l":60.615,"c":61.02,"a":61.02,"v":1101306,"ch":-0.31},{"t":"2025-12-03","o":62.09,"h":62.845,"l":61.12,"c":61.21,"a":61.21,"v":1389293,"ch":-1.5},{"t":"2025-12-02","o":63.16,"h":64.05,"l":62.09,"c":62.14,"a":62.14,"v":1380137,"ch":-0.77},{"t":"2025-12-01","o":63.46,"h":64.79,"l":62.62,"c":62.62,"a":62.62,"v":1088721,"ch":-1.43},{"t":"2025-11-28","o":63.72,"h":64.58,"l":63.46,"c":63.53,"a":63.53,"v":522383.00000000006,"ch":-0.42},{"t":"2025-11-26","o":63.07,"h":64.325,"l":62.88,"c":63.8,"a":63.8,"v":936460,"ch":1.33},{"t":"2025-11-25","o":63.26,"h":64.12,"l":62.92,"c":62.96,"a":62.96,"v":1330315,"ch":-0.33},{"t":"2025-11-24","o":64.77,"h":65.04,"l":61.89,"c":63.17,"a":63.17,"v":1829079,"ch":-3.66},{"t":"2025-11-21","o":65.86,"h":67.26,"l":65.45,"c":65.57,"a":65.57,"v":1873053,"ch":-0.29},{"t":"2025-11-20","o":65.67,"h":67.63,"l":65.58,"c":65.76,"a":65.76,"v":1865988,"ch":-0.11},{"t":"2025-11-19","o":65.01,"h":66.4,"l":64.87,"c":65.83,"a":65.83,"v":1220919,"ch":1.95},{"t":"2025-11-18","o":62.72,"h":65.067,"l":62.66,"c":64.57,"a":64.57,"v":1357059,"ch":2.92},{"t":"2025-11-17","o":64.25,"h":64.25,"l":62.49,"c":62.74,"a":62.74,"v":1543426,"ch":-2.12},{"t":"2025-11-14","o":64.42,"h":65.53,"l":63.61,"c":64.1,"a":64.1,"v":1288564,"ch":-1.35},{"t":"2025-11-13","o":65.9,"h":67.1,"l":64.4,"c":64.98,"a":64.98,"v":1494277,"ch":-0.96},{"t":"2025-11-12","o":65.68,"h":67.85,"l":64.68,"c":65.61,"a":65.61,"v":1547850,"ch":-1.47},{"t":"2025-11-11","o":65,"h":66.92,"l":63.86,"c":66.59,"a":66.59,"v":2304734,"ch":2.15},{"t":"2025-11-10","o":71.75,"h":72.3,"l":65.06,"c":65.19,"a":65.19,"v":3456559,"ch":-9.47},{"t":"2025-11-07","o":70.15,"h":72.23,"l":69.48,"c":72.01,"a":72.01,"v":2256867,"ch":1.97},{"t":"2025-11-06","o":71.09,"h":71.605,"l":69.55,"c":70.62,"a":70.62,"v":1808680,"ch":-1.78},{"t":"2025-11-05","o":71.36,"h":73.16,"l":71.208,"c":71.9,"a":71.9,"v":2304312,"ch":1.17},{"t":"2025-11-04","o":71.2,"h":72.655,"l":70.004,"c":71.07,"a":71.07,"v":3803327,"ch":-0.85},{"t":"2025-11-03","o":70.5,"h":72.21,"l":68.14,"c":71.68,"a":71.68,"v":4010975,"ch":5.35},{"t":"2025-10-31","o":67,"h":68.77,"l":65.11,"c":68.04,"a":68.04,"v":4324455,"ch":1.98},{"t":"2025-10-30","o":69.595,"h":73.45,"l":66.45,"c":66.72,"a":66.72,"v":7588455,"ch":-4.75},{"t":"2025-10-29","o":85.02,"h":86.97,"l":68.83,"c":70.05,"a":70.05,"v":25125678,"ch":-54.37},{"t":"2025-10-28","o":151.56,"h":155.06,"l":151.415,"c":153.53,"a":153.53,"v":1448630,"ch":0.58},{"t":"2025-10-27","o":152.14,"h":153,"l":150.47,"c":152.64,"a":152.64,"v":808495,"ch":0.35},{"t":"2025-10-24","o":152.78,"h":154.947,"l":151,"c":152.11,"a":152.11,"v":468733,"ch":0.11},{"t":"2025-10-23","o":152.59,"h":154.504,"l":150.905,"c":151.94,"a":151.94,"v":482881,"ch":-0.37},{"t":"2025-10-22","o":153.29,"h":154.57,"l":150.195,"c":152.51,"a":152.51,"v":492516,"ch":0.12},{"t":"2025-10-21","o":144.92,"h":152.39,"l":144.335,"c":152.33,"a":152.33,"v":634344,"ch":4.63},{"t":"2025-10-20","o":146.05,"h":147.73,"l":144.56,"c":145.59,"a":145.59,"v":3004546,"ch":0.44},{"t":"2025-10-17","o":140.15,"h":145.08,"l":140.15,"c":144.95,"a":144.95,"v":603822,"ch":3.04},{"t":"2025-10-16","o":145.27,"h":145.755,"l":137.69,"c":140.68,"a":140.68,"v":961711,"ch":-3.81},{"t":"2025-10-15","o":145.43,"h":148.19,"l":145.05,"c":146.25,"a":146.25,"v":1042327,"ch":-0.1},{"t":"2025-10-14","o":144.55,"h":146.43,"l":143.67,"c":146.4,"a":146.4,"v":345925,"ch":0.97},{"t":"2025-10-13","o":143.52,"h":146.13,"l":143.52,"c":144.99,"a":144.99,"v":447672,"ch":0.29},{"t":"2025-10-10","o":144.55,"h":148.37,"l":143.98,"c":144.57,"a":144.57,"v":454769,"ch":-0.16},{"t":"2025-10-09","o":144,"h":146.93,"l":143.08,"c":144.8,"a":144.8,"v":848160,"ch":-0.02},{"t":"2025-10-08","o":141.71,"h":145.58,"l":140.335,"c":144.83,"a":144.83,"v":647507,"ch":3.45},{"t":"2025-10-07","o":140.21,"h":141.63,"l":138.935,"c":140,"a":140,"v":493994,"ch":-0.46},{"t":"2025-10-06","o":141.93,"h":142.47,"l":139.624,"c":140.65,"a":140.65,"v":616514,"ch":-2.03},{"t":"2025-10-03","o":145.58,"h":147.078,"l":142.884,"c":143.56,"a":143.56,"v":503970.99999999994,"ch":-1.16},{"t":"2025-10-02","o":145.23,"h":145.78,"l":143.16,"c":145.24,"a":145.24,"v":605188,"ch":0.49},{"t":"2025-10-01","o":147.95,"h":149.53,"l":143.93,"c":144.53,"a":144.53,"v":615158,"ch":-2.96},{"t":"2025-09-30","o":149.64,"h":150.11,"l":146.56,"c":148.94,"a":148.94,"v":1170943,"ch":-0.69},{"t":"2025-09-29","o":148.36,"h":152.14,"l":148.36,"c":149.97,"a":149.97,"v":1233330,"ch":1.09},{"t":"2025-09-26","o":147.43,"h":149.425,"l":146.09,"c":148.36,"a":148.36,"v":646523,"ch":0.51},{"t":"2025-09-25","o":144.03,"h":147.69,"l":143,"c":147.61,"a":147.61,"v":1025655,"ch":2.07},{"t":"2025-09-24","o":142.53,"h":145.18,"l":142.53,"c":144.61,"a":144.61,"v":644561,"ch":1.64},{"t":"2025-09-23","o":143.99,"h":144.779,"l":141.61,"c":142.28,"a":142.28,"v":1043558,"ch":-1.24},{"t":"2025-09-22","o":142.96,"h":145.28,"l":142.105,"c":144.07,"a":144.07,"v":663845,"ch":1.67},{"t":"2025-09-19","o":141.71,"h":142.72,"l":140.205,"c":141.71,"a":141.71,"v":1132762,"ch":0.6},{"t":"2025-09-18","o":139.46,"h":142.3,"l":137.08,"c":140.87,"a":140.87,"v":745277,"ch":1.68},{"t":"2025-09-17","o":140,"h":140.71,"l":137.265,"c":138.54,"a":138.54,"v":960506,"ch":-0.55},{"t":"2025-09-16","o":140.51,"h":141.4,"l":136.175,"c":139.31,"a":139.31,"v":1586089,"ch":-0.32},{"t":"2025-09-15","o":158,"h":158.4,"l":135.51,"c":139.76,"a":139.76,"v":3154868,"ch":-11.75},{"t":"2025-09-12","o":161,"h":161.807,"l":158.07,"c":158.36,"a":158.36,"v":414553,"ch":-1.69},{"t":"2025-09-11","o":159.07,"h":161.64,"l":157.846,"c":161.08,"a":161.08,"v":484665,"ch":1.94},{"t":"2025-09-10","o":166.23,"h":166.93,"l":157.33,"c":158.02,"a":158.02,"v":901039,"ch":-4.87},{"t":"2025-09-09","o":164.86,"h":166.5,"l":163.35,"c":166.11,"a":166.11,"v":564605,"ch":1.03},{"t":"2025-09-08","o":160.49,"h":164.59,"l":159.255,"c":164.42,"a":164.42,"v":452394,"ch":2.3},{"t":"2025-09-05","o":162.41,"h":163.7,"l":157.2,"c":160.73,"a":160.73,"v":547392,"ch":-0.93},{"t":"2025-09-04","o":160,"h":164.49,"l":159.85,"c":162.24,"a":162.24,"v":397062,"ch":1.54},{"t":"2025-09-03","o":161.88,"h":162.621,"l":158.36,"c":159.78,"a":159.78,"v":403456,"ch":-1.22},{"t":"2025-09-02","o":160.81,"h":163.15,"l":159.5,"c":161.75,"a":161.75,"v":537681,"ch":-0.88},{"t":"2025-08-29","o":166.48,"h":166.908,"l":162.16,"c":163.19,"a":163.19,"v":634178,"ch":-1.49},{"t":"2025-08-28","o":168.18,"h":169.08,"l":165.5,"c":165.66,"a":165.66,"v":593593,"ch":-2.44},{"t":"2025-08-27","o":169.55,"h":171.17,"l":169.35,"c":169.81,"a":169.81,"v":374188,"ch":0.01},{"t":"2025-08-26","o":165.45,"h":170.875,"l":165.228,"c":169.79,"a":169.79,"v":538511,"ch":2.06},{"t":"2025-08-25","o":165.29,"h":167.66,"l":164.76,"c":166.37,"a":166.37,"v":1170151,"ch":0.73},{"t":"2025-08-22","o":167.43,"h":169.87,"l":164.49,"c":165.17,"a":165.17,"v":740093,"ch":-1.55},{"t":"2025-08-21","o":164,"h":168,"l":163.158,"c":167.77,"a":167.77,"v":561038,"ch":2.72},{"t":"2025-08-20","o":162.95,"h":164.335,"l":161.89,"c":163.33,"a":163.33,"v":510545,"ch":-0.18},{"t":"2025-08-19","o":163.05,"h":164.408,"l":160.71,"c":163.62,"a":163.62,"v":493329,"ch":0.61},{"t":"2025-08-18","o":159.94,"h":164.08,"l":159.94,"c":162.63,"a":162.63,"v":727833,"ch":1.52},{"t":"2025-08-15","o":158.14,"h":160.67,"l":157.13,"c":160.19,"a":160.19,"v":548462,"ch":1.98},{"t":"2025-08-14","o":158.09,"h":160.1,"l":155.27,"c":157.08,"a":157.08,"v":495400,"ch":-0.8},{"t":"2025-08-13","o":157.6,"h":159.05,"l":155.12,"c":158.35,"a":158.35,"v":998714,"ch":0.62},{"t":"2025-08-12","o":150.44,"h":157.38,"l":150.086,"c":157.38,"a":157.38,"v":857034,"ch":4.62},{"t":"2025-08-11","o":149.2,"h":151.15,"l":145.704,"c":150.43,"a":150.43,"v":718011,"ch":0.66},{"t":"2025-08-08","o":145.9,"h":152.52,"l":145.45,"c":149.45,"a":149.45,"v":991175,"ch":3.75},{"t":"2025-08-07","o":147.7,"h":147.705,"l":140.53,"c":144.05,"a":144.05,"v":1276523,"ch":-2.88},{"t":"2025-08-06","o":149,"h":161.31,"l":145.95,"c":148.32,"a":148.32,"v":2365629,"ch":15.67},{"t":"2025-08-05","o":130.04,"h":131.36,"l":127.84,"c":128.23,"a":128.23,"v":823320,"ch":-1.6},{"t":"2025-08-04","o":130,"h":131.41,"l":129.19,"c":130.31,"a":130.31,"v":566314,"ch":0.81},{"t":"2025-08-01","o":129.57,"h":131.175,"l":128.338,"c":129.26,"a":129.26,"v":518225.99999999994,"ch":0.8},{"t":"2025-07-31","o":128.88,"h":130.93,"l":127.13,"c":128.23,"a":128.23,"v":456385,"ch":-0.71},{"t":"2025-07-30","o":127.97,"h":129.83,"l":127.97,"c":129.15,"a":129.15,"v":684536,"ch":0.46},{"t":"2025-07-29","o":129,"h":130.435,"l":128,"c":128.56,"a":128.56,"v":561446,"ch":0.11},{"t":"2025-07-28","o":130.03,"h":130.49,"l":126.89,"c":128.42,"a":128.42,"v":594601,"ch":-1.17},{"t":"2025-07-25","o":129.65,"h":130.832,"l":129.127,"c":129.94,"a":129.94,"v":344259,"ch":0.56},{"t":"2025-07-24","o":130.88,"h":130.88,"l":128.86,"c":129.21,"a":129.21,"v":420312,"ch":-1.16},{"t":"2025-07-23","o":129.62,"h":130.895,"l":127.31,"c":130.72,"a":130.72,"v":596452,"ch":0.76},{"t":"2025-07-22","o":131.9,"h":133.1,"l":129.56,"c":129.74,"a":129.74,"v":504304,"ch":-2.08},{"t":"2025-07-21","o":134.39,"h":135,"l":131.07,"c":132.49,"a":132.49,"v":1007914.9999999999,"ch":-0.58},{"t":"2025-07-18","o":134,"h":135.44,"l":132.88,"c":133.26,"a":133.26,"v":536070,"ch":0.38},{"t":"2025-07-17","o":131.78,"h":133.81,"l":131.78,"c":132.75,"a":132.75,"v":518283.99999999994,"ch":-0.27},{"t":"2025-07-16","o":134.18,"h":135.68,"l":131.31,"c":133.11,"a":133.11,"v":546824,"ch":-1.03},{"t":"2025-07-15","o":134.96,"h":135.98,"l":133.66,"c":134.49,"a":134.49,"v":549430,"ch":-0.38},{"t":"2025-07-14","o":134.56,"h":136.82,"l":133.5,"c":135,"a":135,"v":551258,"ch":0.38},{"t":"2025-07-11","o":136.16,"h":137.11,"l":133.73,"c":134.49,"a":134.49,"v":560366,"ch":-1.05},{"t":"2025-07-10","o":136.25,"h":137.58,"l":135.39,"c":135.92,"a":135.92,"v":481183,"ch":-0.26},{"t":"2025-07-09","o":136.84,"h":137.385,"l":134.81,"c":136.28,"a":136.28,"v":378329,"ch":0.04},{"t":"2025-07-08","o":138.23,"h":138.965,"l":133.45,"c":136.22,"a":136.22,"v":624612,"ch":-1.45},{"t":"2025-07-07","o":138.6,"h":139.9,"l":137.42,"c":138.22,"a":138.22,"v":580339,"ch":-0.27},{"t":"2025-07-03","o":137.76,"h":139.277,"l":135.7,"c":138.6,"a":138.6,"v":271137,"ch":0.71},{"t":"2025-07-02","o":140.35,"h":141.4,"l":134.1,"c":137.62,"a":137.62,"v":1316380,"ch":-2.78},{"t":"2025-07-01","o":146.26,"h":146.5,"l":140.85,"c":141.55,"a":141.55,"v":660022,"ch":-2.51},{"t":"2025-06-30","o":145.33,"h":146.92,"l":143.7,"c":145.19,"a":145.19,"v":467913,"ch":-0.3},{"t":"2025-06-27","o":143.41,"h":145.75,"l":142.48,"c":145.62,"a":145.62,"v":681202,"ch":2},{"t":"2025-06-26","o":141.82,"h":143.33,"l":140.54,"c":142.77,"a":142.77,"v":564863,"ch":0.91},{"t":"2025-06-25","o":144.55,"h":144.55,"l":141.07,"c":141.48,"a":141.48,"v":567275,"ch":-2.12},{"t":"2025-06-24","o":149.26,"h":149.409,"l":143.5,"c":144.55,"a":144.55,"v":767317,"ch":-1.73},{"t":"2025-06-23","o":143.5,"h":149.3,"l":143,"c":147.09,"a":147.09,"v":555290,"ch":0.84},{"t":"2025-06-20","o":145.57,"h":146.9,"l":144.15,"c":145.87,"a":145.87,"v":737025,"ch":0.68},{"t":"2025-06-18","o":144.75,"h":146.62,"l":144.01,"c":144.88,"a":144.88,"v":391703,"ch":0.26},{"t":"2025-06-17","o":142.97,"h":145.245,"l":141.8,"c":144.5,"a":144.5,"v":404734,"ch":0.56},{"t":"2025-06-16","o":144.675,"h":146.54,"l":143.29,"c":143.7,"a":143.7,"v":439383,"ch":0.31},{"t":"2025-06-13","o":139.96,"h":143.3,"l":139.96,"c":143.25,"a":143.25,"v":486950,"ch":0.91},{"t":"2025-06-12","o":140.52,"h":142.23,"l":139.75,"c":141.96,"a":141.96,"v":577351,"ch":-0.25},{"t":"2025-06-11","o":140.44,"h":143.72,"l":139.5,"c":142.31,"a":142.31,"v":820135,"ch":1.83},{"t":"2025-06-10","o":141.3,"h":142.36,"l":137.31,"c":139.75,"a":139.75,"v":549996,"ch":-1.04},{"t":"2025-06-09","o":145.39,"h":145.39,"l":137.15,"c":141.22,"a":141.22,"v":835114,"ch":-2.91},{"t":"2025-06-06","o":146.22,"h":147.05,"l":144.207,"c":145.46,"a":145.46,"v":553439,"ch":0.53},{"t":"2025-06-05","o":144.19,"h":145.65,"l":142.99,"c":144.69,"a":144.69,"v":687002,"ch":0.73},{"t":"2025-06-04","o":142.11,"h":145.41,"l":141.03,"c":143.64,"a":143.64,"v":947651,"ch":0.76},{"t":"2025-06-03","o":159.63,"h":159.63,"l":140.48,"c":142.55,"a":142.55,"v":2308101,"ch":-9.97},{"t":"2025-06-02","o":150.97,"h":158.47,"l":149.718,"c":158.33,"a":158.33,"v":1356952,"ch":4.58},{"t":"2025-05-30","o":149,"h":151.92,"l":147.7,"c":151.39,"a":151.39,"v":725850,"ch":1.73},{"t":"2025-05-29","o":151.52,"h":152.763,"l":148.76,"c":148.81,"a":148.81,"v":639754,"ch":-1.9},{"t":"2025-05-28","o":152.83,"h":154.393,"l":151.5,"c":151.69,"a":151.69,"v":572884,"ch":-1.11},{"t":"2025-05-27","o":153.2,"h":155.06,"l":149.47,"c":153.39,"a":153.39,"v":704918,"ch":0.25},{"t":"2025-05-23","o":154.16,"h":154.395,"l":151.256,"c":153,"a":153,"v":716975,"ch":-0.9},{"t":"2025-05-22","o":155.64,"h":157.05,"l":154.3,"c":154.39,"a":154.39,"v":544706,"ch":-0.96},{"t":"2025-05-21","o":156.6,"h":158.46,"l":155.63,"c":155.88,"a":155.88,"v":520287.00000000006,"ch":-1},{"t":"2025-05-20","o":156.13,"h":157.82,"l":155.1,"c":157.46,"a":157.46,"v":645261,"ch":0.32},{"t":"2025-05-19","o":153.65,"h":157.04,"l":152.96,"c":156.95,"a":156.95,"v":791860,"ch":1.59},{"t":"2025-05-16","o":153.65,"h":154.73,"l":153.27,"c":154.5,"a":154.5,"v":724651,"ch":0.47},{"t":"2025-05-15","o":153.56,"h":155.41,"l":152.37,"c":153.78,"a":153.78,"v":563177,"ch":-0.1},{"t":"2025-05-14","o":153.71,"h":156.021,"l":152.27,"c":153.93,"a":153.93,"v":588889,"ch":0.12},{"t":"2025-05-13","o":150.18,"h":155.32,"l":150,"c":153.74,"a":153.74,"v":946963,"ch":2.97},{"t":"2025-05-12","o":158.42,"h":160.01,"l":142.42,"c":149.3,"a":149.3,"v":1567268,"ch":-4.61},{"t":"2025-05-09","o":156.97,"h":158,"l":154.32,"c":156.51,"a":156.51,"v":751669,"ch":-0.11},{"t":"2025-05-08","o":159.73,"h":160.39,"l":156.055,"c":156.68,"a":156.68,"v":714163,"ch":-1.35},{"t":"2025-05-07","o":158.73,"h":159.68,"l":157.9,"c":158.83,"a":158.83,"v":487331,"ch":0.42},{"t":"2025-05-06","o":159.25,"h":161.75,"l":156.24,"c":158.17,"a":158.17,"v":790738,"ch":-1.59},{"t":"2025-05-05","o":158.85,"h":162.3,"l":157.48,"c":160.72,"a":160.72,"v":782537,"ch":0.73},{"t":"2025-05-02","o":151,"h":160.385,"l":150.695,"c":159.55,"a":159.55,"v":1266329,"ch":5.87},{"t":"2025-05-01","o":142.92,"h":151.41,"l":140.12,"c":150.7,"a":150.7,"v":1621784,"ch":5.94},{"t":"2025-04-30","o":144.975,"h":148.03,"l":138.64,"c":142.25,"a":142.25,"v":2094576,"ch":-0.24},{"t":"2025-04-29","o":140,"h":143.12,"l":139.14,"c":142.59,"a":142.59,"v":769524,"ch":1.23},{"t":"2025-04-28","o":141.7,"h":143.936,"l":138.01,"c":140.86,"a":140.86,"v":859781,"ch":-0.09},{"t":"2025-04-25","o":139.91,"h":141.06,"l":138.52,"c":140.99,"a":140.99,"v":532290,"ch":1},{"t":"2025-04-24","o":140.17,"h":141.59,"l":138.75,"c":139.59,"a":139.59,"v":722295,"ch":-0.38},{"t":"2025-04-23","o":141.88,"h":146.494,"l":139.63,"c":140.12,"a":140.12,"v":895002,"ch":1.58},{"t":"2025-04-22","o":134.9,"h":138.58,"l":133.85,"c":137.94,"a":137.94,"v":613288,"ch":3.71},{"t":"2025-04-21","o":138.01,"h":139.125,"l":132.03,"c":133.01,"a":133.01,"v":748713,"ch":-2.1},{"t":"2025-04-17","o":135.53,"h":137.5,"l":134.5,"c":135.86,"a":135.86,"v":523432,"ch":0.3},{"t":"2025-04-16","o":136.46,"h":137.2,"l":133.58,"c":135.46,"a":135.46,"v":656058,"ch":-1.56},{"t":"2025-04-15","o":135.99,"h":138.35,"l":134.64,"c":137.61,"a":137.61,"v":523248.99999999994,"ch":2.09},{"t":"2025-04-14","o":136.46,"h":137.55,"l":132.41,"c":134.79,"a":134.79,"v":490059,"ch":-0.01},{"t":"2025-04-11","o":134.13,"h":136.728,"l":132,"c":134.8,"a":134.8,"v":811830,"ch":0.79},{"t":"2025-04-10","o":131.9,"h":135.76,"l":129.5,"c":133.74,"a":133.74,"v":688813,"ch":0.03},{"t":"2025-04-09","o":123.19,"h":134.46,"l":122.648,"c":133.7,"a":133.7,"v":1190297,"ch":7.43},{"t":"2025-04-08","o":129.495,"h":132.46,"l":123.09,"c":124.45,"a":124.45,"v":796006,"ch":-1.55},{"t":"2025-04-07","o":119.1,"h":129.51,"l":118.13,"c":126.41,"a":126.41,"v":938628,"ch":1.12},{"t":"2025-04-04","o":126.67,"h":126.825,"l":121.174,"c":125.01,"a":125.01,"v":1106373,"ch":-4.22},{"t":"2025-04-03","o":126.02,"h":130.79,"l":124.552,"c":130.52,"a":130.52,"v":702490,"ch":-0.53},{"t":"2025-04-02","o":126.35,"h":131.87,"l":126.35,"c":131.21,"a":131.21,"v":456530,"ch":1.62},{"t":"2025-04-01","o":126.91,"h":129.52,"l":125.745,"c":129.12,"a":129.12,"v":517684.00000000006,"ch":2.07},{"t":"2025-03-31","o":124.58,"h":127,"l":122.34,"c":126.5,"a":126.5,"v":566659,"ch":0.24},{"t":"2025-03-28","o":126.81,"h":127.44,"l":123.9,"c":126.2,"a":126.2,"v":467940,"ch":-1.84},{"t":"2025-03-27","o":125.75,"h":129.03,"l":124.19,"c":128.56,"a":128.56,"v":501590,"ch":1.72},{"t":"2025-03-26","o":127.48,"h":129.4,"l":126.15,"c":126.39,"a":126.39,"v":682854,"ch":-0.58},{"t":"2025-03-25","o":125.38,"h":127.64,"l":125.01,"c":127.13,"a":127.13,"v":692067,"ch":1.4},{"t":"2025-03-24","o":124.53,"h":126.155,"l":123.54,"c":125.38,"a":125.38,"v":697988,"ch":2.8},{"t":"2025-03-21","o":121.75,"h":122.49,"l":119.04,"c":121.96,"a":121.96,"v":1030629,"ch":-0.67},{"t":"2025-03-20","o":120.4,"h":125.66,"l":120,"c":122.78,"a":122.78,"v":802489,"ch":1.16},{"t":"2025-03-19","o":121.05,"h":122.05,"l":119.09,"c":121.37,"a":121.37,"v":766930,"ch":0.98},{"t":"2025-03-18","o":121.01,"h":121.14,"l":118.98,"c":120.19,"a":120.19,"v":477898,"ch":-1.43},{"t":"2025-03-17","o":121.23,"h":122.71,"l":119.908,"c":121.93,"a":121.93,"v":382863,"ch":0.49},{"t":"2025-03-14","o":119.21,"h":121.34,"l":117.945,"c":121.34,"a":121.34,"v":629940,"ch":2.49},{"t":"2025-03-13","o":119.94,"h":119.94,"l":116.13,"c":118.39,"a":118.39,"v":455191,"ch":-1.37},{"t":"2025-03-12","o":121.89,"h":123.2,"l":117.28,"c":120.03,"a":120.03,"v":677216,"ch":0.41},{"t":"2025-03-11","o":119,"h":121.4,"l":116.36,"c":119.54,"a":119.54,"v":583113,"ch":-0.99},{"t":"2025-03-10","o":121.58,"h":122.65,"l":117.91,"c":120.73,"a":120.73,"v":997195,"ch":-2.02},{"t":"2025-03-07","o":128.27,"h":128.27,"l":112.28,"c":123.22,"a":123.22,"v":2486893,"ch":-7.46},{"t":"2025-03-06","o":138.74,"h":140.156,"l":132.87,"c":133.16,"a":133.16,"v":760865,"ch":-5.47},{"t":"2025-03-05","o":139.58,"h":141,"l":137.27,"c":140.86,"a":140.86,"v":656840,"ch":0.16},{"t":"2025-03-04","o":137.18,"h":142.13,"l":135.358,"c":140.64,"a":140.64,"v":1095557,"ch":0.86},{"t":"2025-03-03","o":137.68,"h":140.965,"l":136.014,"c":139.44,"a":139.44,"v":888821,"ch":1.93},{"t":"2025-02-28","o":133.79,"h":136.895,"l":133.18,"c":136.8,"a":136.8,"v":788036,"ch":1.93},{"t":"2025-02-27","o":135.51,"h":136.355,"l":133.11,"c":134.21,"a":134.21,"v":482414,"ch":-0.43},{"t":"2025-02-26","o":133.68,"h":137.586,"l":133.26,"c":134.79,"a":134.79,"v":454732,"ch":1.41},{"t":"2025-02-25","o":133.52,"h":134.07,"l":131.62,"c":132.92,"a":132.92,"v":770151,"ch":-0.86},{"t":"2025-02-24","o":133.97,"h":134.98,"l":131,"c":134.07,"a":134.07,"v":695119,"ch":-0.13},{"t":"2025-02-21","o":139.2,"h":139.2,"l":134.06,"c":134.24,"a":134.24,"v":697326,"ch":-3.35},{"t":"2025-02-20","o":140.88,"h":141.5,"l":136.57,"c":138.9,"a":138.9,"v":670451,"ch":-2.16},{"t":"2025-02-19","o":141.3,"h":142.31,"l":139.6,"c":141.96,"a":141.96,"v":415721,"ch":-0.13},{"t":"2025-02-18","o":140.5,"h":143.32,"l":139.815,"c":142.14,"a":142.14,"v":575446,"ch":1.38},{"t":"2025-02-14","o":139.54,"h":141.765,"l":138.647,"c":140.2,"a":140.2,"v":380577,"ch":0.62},{"t":"2025-02-13","o":141.1,"h":142,"l":138.41,"c":139.34,"a":139.34,"v":683223,"ch":-0.8},{"t":"2025-02-12","o":137.82,"h":140.9,"l":137.23,"c":140.47,"a":140.47,"v":519451,"ch":1.08},{"t":"2025-02-11","o":139.89,"h":140.095,"l":137.595,"c":138.97,"a":138.97,"v":657013,"ch":-1.25},{"t":"2025-02-10","o":143,"h":144.66,"l":139.6,"c":140.73,"a":140.73,"v":866416,"ch":-1.09},{"t":"2025-02-07","o":139.96,"h":145,"l":139.675,"c":142.28,"a":142.28,"v":1447655,"ch":2.15},{"t":"2025-02-06","o":139,"h":140.468,"l":137.795,"c":139.28,"a":139.28,"v":865876,"ch":0.53},{"t":"2025-02-05","o":137.6,"h":140.5,"l":136.575,"c":138.54,"a":138.54,"v":911771,"ch":1.44},{"t":"2025-02-04","o":138.13,"h":140.41,"l":136.29,"c":136.58,"a":136.58,"v":1211596,"ch":-0.78},{"t":"2025-02-03","o":132.2,"h":138.43,"l":130.55,"c":137.66,"a":137.66,"v":1198487,"ch":2.05},{"t":"2025-01-31","o":135.31,"h":137.535,"l":133.61,"c":134.9,"a":134.9,"v":1286080,"ch":0.57},{"t":"2025-01-30","o":129.08,"h":137.25,"l":128.543,"c":134.13,"a":134.13,"v":1303167,"ch":4.9},{"t":"2025-01-29","o":127.335,"h":132.878,"l":127.16,"c":127.87,"a":127.87,"v":1916653,"ch":5.99},{"t":"2025-01-28","o":119.5,"h":121.4,"l":117.79,"c":120.64,"a":120.64,"v":1061346,"ch":1.45},{"t":"2025-01-27","o":117.55,"h":120.86,"l":115.92,"c":118.91,"a":118.91,"v":960823,"ch":-0.39},{"t":"2025-01-24","o":118.94,"h":120.39,"l":118.75,"c":119.38,"a":119.38,"v":566082,"ch":0.28},{"t":"2025-01-23","o":117.5,"h":120.6,"l":117.47,"c":119.05,"a":119.05,"v":706208,"ch":1.33},{"t":"2025-01-22","o":117.24,"h":118.58,"l":116.06,"c":117.49,"a":117.49,"v":970642,"ch":0.82},{"t":"2025-01-21","o":116.17,"h":117.64,"l":114,"c":116.54,"a":116.54,"v":893245,"ch":2.08},{"t":"2025-01-17","o":113.8,"h":115.02,"l":113,"c":114.16,"a":114.16,"v":866502,"ch":1.07},{"t":"2025-01-16","o":111.39,"h":115.418,"l":111.39,"c":112.95,"a":112.95,"v":798669,"ch":1.43},{"t":"2025-01-15","o":110.95,"h":112.38,"l":110,"c":111.36,"a":111.36,"v":771510,"ch":1.91},{"t":"2025-01-14","o":110.37,"h":112,"l":108.033,"c":109.27,"a":109.27,"v":1031117.0000000001,"ch":-0.21},{"t":"2025-01-13","o":109.75,"h":110.22,"l":105.35,"c":109.5,"a":109.5,"v":979190,"ch":-1.47},{"t":"2025-01-10","o":110.33,"h":114.715,"l":109.4,"c":111.13,"a":111.13,"v":1627720,"ch":1.94},{"t":"2025-01-08","o":106.72,"h":110.61,"l":105.256,"c":109.02,"a":109.02,"v":1068787,"ch":1.68},{"t":"2025-01-07","o":106.93,"h":108.015,"l":104.59,"c":107.22,"a":107.22,"v":467540,"ch":0.61},{"t":"2025-01-06","o":107.33,"h":108.94,"l":105.25,"c":106.57,"a":106.57,"v":941934,"ch":-0.53},{"t":"2025-01-03","o":106.75,"h":107.602,"l":106.067,"c":107.14,"a":107.14,"v":542716,"ch":0.75},{"t":"2025-01-02","o":104.49,"h":107.95,"l":103.74,"c":106.34,"a":106.34,"v":862836,"ch":2.32},{"t":"2024-12-31","o":105.7,"h":106.58,"l":103.86,"c":103.93,"a":103.93,"v":395663,"ch":-1.45},{"t":"2024-12-30","o":104.5,"h":107.33,"l":104.5,"c":105.46,"a":105.46,"v":548757,"ch":0.47},{"t":"2024-12-27","o":105.35,"h":105.35,"l":103.748,"c":104.97,"a":104.97,"v":322818,"ch":-0.5},{"t":"2024-12-26","o":105.21,"h":106.66,"l":104.678,"c":105.5,"a":105.5,"v":307530,"ch":0.02},{"t":"2024-12-24","o":104.66,"h":106.07,"l":102.982,"c":105.48,"a":105.48,"v":172949,"ch":0.68},{"t":"2024-12-23","o":104.89,"h":105.256,"l":102.72,"c":104.77,"a":104.77,"v":372676,"ch":-0.42},{"t":"2024-12-20","o":105.03,"h":106.23,"l":104.002,"c":105.21,"a":105.21,"v":691348,"ch":-0.82},{"t":"2024-12-19","o":106.44,"h":107.67,"l":105.14,"c":106.08,"a":106.08,"v":1181794,"ch":0.75},{"t":"2024-12-18","o":108.36,"h":109.52,"l":104.36,"c":105.29,"a":105.29,"v":693748,"ch":-2.15},{"t":"2024-12-17","o":108.33,"h":109.24,"l":107.15,"c":107.6,"a":107.6,"v":843458,"ch":-1.23},{"t":"2024-12-16","o":105.48,"h":109.155,"l":103.08,"c":108.94,"a":108.94,"v":773036,"ch":2.56},{"t":"2024-12-13","o":107.35,"h":108.09,"l":106.18,"c":106.22,"a":106.22,"v":408952,"ch":-1.11},{"t":"2024-12-12","o":106.34,"h":107.52,"l":105.91,"c":107.41,"a":107.41,"v":410255,"ch":1.11},{"t":"2024-12-11","o":107.19,"h":108.19,"l":106.21,"c":106.23,"a":106.23,"v":529850,"ch":0},{"t":"2024-12-10","o":107.05,"h":107.65,"l":105.49,"c":106.23,"a":106.23,"v":1070485,"ch":-1.54},{"t":"2024-12-09","o":110.08,"h":110.167,"l":107,"c":107.89,"a":107.89,"v":620316,"ch":-2.31},{"t":"2024-12-06","o":110.82,"h":112.09,"l":109.6,"c":110.44,"a":110.44,"v":510290,"ch":-0.09},{"t":"2024-12-05","o":110.98,"h":112.525,"l":109.58,"c":110.54,"a":110.54,"v":862644,"ch":-0.23},{"t":"2024-12-04","o":111,"h":112.8,"l":109.8,"c":110.79,"a":110.79,"v":959639,"ch":0.68},{"t":"2024-12-03","o":106.72,"h":111.14,"l":106.32,"c":110.04,"a":110.04,"v":974743,"ch":2.85},{"t":"2024-12-02","o":106.89,"h":107.34,"l":105,"c":106.99,"a":106.99,"v":740287,"ch":0.11},{"t":"2024-11-29","o":106.9,"h":107.225,"l":105.23,"c":106.87,"a":106.87,"v":360035,"ch":-0.16},{"t":"2024-11-27","o":108.15,"h":108.4,"l":105.35,"c":107.04,"a":107.04,"v":526885,"ch":-1.3},{"t":"2024-11-26","o":105.57,"h":108.48,"l":104.97,"c":108.45,"a":108.45,"v":574797,"ch":2.24},{"t":"2024-11-25","o":104.99,"h":107.41,"l":103.88,"c":106.07,"a":106.07,"v":742992,"ch":2.04},{"t":"2024-11-22","o":103.72,"h":103.97,"l":101.99,"c":103.95,"a":103.95,"v":622595,"ch":0.52},{"t":"2024-11-21","o":103.43,"h":104.68,"l":102.56,"c":103.41,"a":103.41,"v":627417,"ch":0.59},{"t":"2024-11-20","o":101.66,"h":103.35,"l":100.63,"c":102.8,"a":102.8,"v":553274,"ch":1.12},{"t":"2024-11-19","o":101.15,"h":102.16,"l":100.502,"c":101.66,"a":101.66,"v":638518,"ch":0.11},{"t":"2024-11-18","o":100.7,"h":103.22,"l":100.34,"c":101.55,"a":101.55,"v":598201,"ch":1.22},{"t":"2024-11-15","o":100.21,"h":101.4,"l":98.96,"c":100.33,"a":100.33,"v":492953,"ch":0.71},{"t":"2024-11-14","o":100.95,"h":101.28,"l":99.15,"c":99.62,"a":99.62,"v":595078,"ch":-0.83},{"t":"2024-11-13","o":102.29,"h":102.58,"l":100.45,"c":100.45,"a":100.45,"v":640148,"ch":-1.8},{"t":"2024-11-12","o":102.49,"h":103.98,"l":101.42,"c":102.29,"a":102.29,"v":603709,"ch":-0.58},{"t":"2024-11-11","o":103.35,"h":103.35,"l":100.655,"c":102.89,"a":102.89,"v":565540,"ch":0.99},{"t":"2024-11-08","o":99.79,"h":103.4,"l":99.505,"c":101.88,"a":101.88,"v":986952,"ch":3.02},{"t":"2024-11-07","o":99.46,"h":99.61,"l":98.25,"c":98.89,"a":98.89,"v":794686,"ch":-0.57},{"t":"2024-11-06","o":98.17,"h":99.48,"l":95.84,"c":99.46,"a":99.46,"v":1170467,"ch":4.95},{"t":"2024-11-05","o":93.48,"h":95.69,"l":93.48,"c":94.77,"a":94.77,"v":1264048,"ch":1.82},{"t":"2024-11-04","o":92.56,"h":94.4,"l":91.86,"c":93.08,"a":93.08,"v":583119,"ch":-0.31},{"t":"2024-11-01","o":94.21,"h":95.245,"l":92.53,"c":93.37,"a":93.37,"v":1404161,"ch":0.1},{"t":"2024-10-31","o":94.43,"h":96.07,"l":93.25,"c":93.28,"a":93.28,"v":900639,"ch":-0.84},{"t":"2024-10-30","o":91.32,"h":95.47,"l":91.32,"c":94.07,"a":94.07,"v":1156356,"ch":3.29},{"t":"2024-10-29","o":91.05,"h":91.435,"l":89.11,"c":91.07,"a":91.07,"v":1040783,"ch":0.07},{"t":"2024-10-28","o":91.98,"h":92.34,"l":90.67,"c":91.01,"a":91.01,"v":1539405,"ch":-0.26},{"t":"2024-10-25","o":92.33,"h":92.345,"l":89.83,"c":91.25,"a":91.25,"v":1634159,"ch":-1.17},{"t":"2024-10-24","o":90.03,"h":92.745,"l":87.81,"c":92.33,"a":92.33,"v":2535916,"ch":2.92},{"t":"2024-10-23","o":84.53,"h":89.84,"l":82.86,"c":89.71,"a":89.71,"v":8919985,"ch":39.11},{"t":"2024-10-22","o":64.55,"h":65.09,"l":63.36,"c":64.49,"a":64.49,"v":3004884,"ch":-0.2},{"t":"2024-10-21","o":64.69,"h":65.31,"l":63.52,"c":64.62,"a":64.62,"v":1533012,"ch":0.15},{"t":"2024-10-18","o":65.82,"h":66.05,"l":64.41,"c":64.52,"a":64.52,"v":2577785,"ch":-1.74},{"t":"2024-10-17","o":64,"h":65.8,"l":63.25,"c":65.66,"a":65.66,"v":3370525,"ch":2.53},{"t":"2024-10-16","o":68.97,"h":71.87,"l":63.37,"c":64.04,"a":64.04,"v":5885149,"ch":-9.28},{"t":"2024-10-15","o":70.88,"h":71.86,"l":70.54,"c":70.59,"a":70.59,"v":1408401,"ch":-1.04},{"t":"2024-10-14","o":71.91,"h":72.11,"l":70.66,"c":71.33,"a":71.33,"v":959839,"ch":-0.59},{"t":"2024-10-11","o":73.98,"h":74.41,"l":71.57,"c":71.75,"a":71.75,"v":1419498,"ch":-2.14},{"t":"2024-10-10","o":74.55,"h":74.615,"l":73.05,"c":73.32,"a":73.32,"v":1025380,"ch":-2.11},{"t":"2024-10-09","o":77.24,"h":77.63,"l":74.02,"c":74.9,"a":74.9,"v":1299412,"ch":-2.75},{"t":"2024-10-08","o":78.51,"h":78.55,"l":76.65,"c":77.02,"a":77.02,"v":878082,"ch":-1.61},{"t":"2024-10-07","o":80.87,"h":81.25,"l":76.85,"c":78.28,"a":78.28,"v":945754,"ch":-2.36},{"t":"2024-10-04","o":83.32,"h":83.66,"l":79.88,"c":80.17,"a":80.17,"v":524825,"ch":-2.32},{"t":"2024-10-03","o":83.39,"h":84.71,"l":81.765,"c":82.07,"a":82.07,"v":487943,"ch":-2.31},{"t":"2024-10-02","o":85.68,"h":88.02,"l":83.84,"c":84.01,"a":84.01,"v":628372,"ch":0.19},{"t":"2024-10-01","o":85.3,"h":85.445,"l":82.99,"c":83.85,"a":83.85,"v":1361388,"ch":-1.71},{"t":"2024-09-30","o":83.93,"h":85.49,"l":83.866,"c":85.31,"a":85.31,"v":610608,"ch":1.62},{"t":"2024-09-27","o":84.06,"h":85.19,"l":83.19,"c":83.95,"a":83.95,"v":914437,"ch":0.18},{"t":"2024-09-26","o":85.23,"h":86.6,"l":83.78,"c":83.8,"a":83.8,"v":377164,"ch":-1.03},{"t":"2024-09-25","o":85.51,"h":85.51,"l":84.02,"c":84.67,"a":84.67,"v":436366,"ch":-0.53},{"t":"2024-09-24","o":84.44,"h":85.639,"l":83.87,"c":85.12,"a":85.12,"v":584875,"ch":0.42},{"t":"2024-09-23","o":85.5,"h":85.66,"l":83.02,"c":84.76,"a":84.76,"v":541476,"ch":-0.32},{"t":"2024-09-20","o":84.21,"h":86.06,"l":83.44,"c":85.03,"a":85.03,"v":1331445,"ch":0.85},{"t":"2024-09-19","o":84,"h":84.79,"l":82.68,"c":84.31,"a":84.31,"v":1041384.0000000001,"ch":2.92},{"t":"2024-09-18","o":81.88,"h":83.455,"l":81.39,"c":81.92,"a":81.92,"v":1434959,"ch":-0.09},{"t":"2024-09-17","o":83.86,"h":84.196,"l":81.8,"c":81.99,"a":81.99,"v":1146285,"ch":-1.1},{"t":"2024-09-16","o":82.91,"h":83.9,"l":82.49,"c":82.9,"a":82.9,"v":416040,"ch":0.47},{"t":"2024-09-13","o":81.22,"h":83.67,"l":81.22,"c":82.51,"a":82.51,"v":596370,"ch":2.07},{"t":"2024-09-12","o":77.98,"h":81.65,"l":77.31,"c":80.84,"a":80.84,"v":858344,"ch":4.04},{"t":"2024-09-11","o":77.57,"h":77.89,"l":76.31,"c":77.7,"a":77.7,"v":523143,"ch":-0.49},{"t":"2024-09-10","o":78.2,"h":79.61,"l":77.1,"c":78.08,"a":78.08,"v":503614,"ch":-0.15},{"t":"2024-09-09","o":79.63,"h":80.16,"l":78.2,"c":78.2,"a":78.2,"v":623706,"ch":-1.62},{"t":"2024-09-06","o":81.63,"h":81.94,"l":79.23,"c":79.49,"a":79.49,"v":527177,"ch":-2.21},{"t":"2024-09-05","o":80.79,"h":81.74,"l":80.37,"c":81.29,"a":81.29,"v":629489,"ch":0.78},{"t":"2024-09-04","o":80.22,"h":81.56,"l":79.55,"c":80.66,"a":80.66,"v":337520,"ch":-0.07},{"t":"2024-09-03","o":81.93,"h":82.53,"l":80.19,"c":80.72,"a":80.72,"v":615716,"ch":-1.97},{"t":"2024-08-30","o":81.99,"h":82.72,"l":81.38,"c":82.34,"a":82.34,"v":418023,"ch":0.54},{"t":"2024-08-29","o":82.4,"h":82.849,"l":81.81,"c":81.9,"a":81.9,"v":372748,"ch":0.21},{"t":"2024-08-28","o":81.74,"h":82.66,"l":81.52,"c":81.73,"a":81.73,"v":582992,"ch":-0.32},{"t":"2024-08-27","o":81.44,"h":82.3,"l":81.145,"c":81.99,"a":81.99,"v":292919,"ch":0.68},{"t":"2024-08-26","o":81.82,"h":82.005,"l":80.64,"c":81.44,"a":81.44,"v":693148,"ch":-0.1},{"t":"2024-08-23","o":79.98,"h":82.005,"l":79.96,"c":81.52,"a":81.52,"v":464952,"ch":2.16},{"t":"2024-08-22","o":79.86,"h":81,"l":79.13,"c":79.8,"a":79.8,"v":448081,"ch":-0.15},{"t":"2024-08-21","o":80.56,"h":81.35,"l":79.9,"c":79.92,"a":79.92,"v":445283,"ch":-0.31},{"t":"2024-08-20","o":83.04,"h":83.04,"l":78.88,"c":80.17,"a":80.17,"v":882562,"ch":-4.3},{"t":"2024-08-19","o":82.06,"h":83.97,"l":81.88,"c":83.77,"a":83.77,"v":453112,"ch":1.5},{"t":"2024-08-16","o":82.02,"h":82.87,"l":81.09,"c":82.53,"a":82.53,"v":1024836.0000000001,"ch":0.62},{"t":"2024-08-15","o":83.77,"h":83.844,"l":81.935,"c":82.02,"a":82.02,"v":1528977,"ch":-0.57},{"t":"2024-08-14","o":82.64,"h":83.481,"l":81.14,"c":82.49,"a":82.49,"v":781956,"ch":0.16},{"t":"2024-08-13","o":80.17,"h":82.56,"l":79.94,"c":82.36,"a":82.36,"v":578468,"ch":3.22},{"t":"2024-08-12","o":82.02,"h":82.4,"l":78.965,"c":79.79,"a":79.79,"v":483302,"ch":-2.68},{"t":"2024-08-09","o":80.88,"h":82.12,"l":79.72,"c":81.99,"a":81.99,"v":1376877,"ch":1.51},{"t":"2024-08-08","o":79.8,"h":81.25,"l":78.19,"c":80.77,"a":80.77,"v":860369,"ch":3.51},{"t":"2024-08-07","o":75.69,"h":80.25,"l":75.45,"c":78.03,"a":78.03,"v":2259968,"ch":9.26},{"t":"2024-08-06","o":71.21,"h":72.6,"l":70.24,"c":71.42,"a":71.42,"v":554142,"ch":0.29},{"t":"2024-08-05","o":70.46,"h":72.18,"l":70.05,"c":71.21,"a":71.21,"v":609334,"ch":-2.81},{"t":"2024-08-02","o":72.49,"h":73.335,"l":71.56,"c":73.27,"a":73.27,"v":661475,"ch":-1.48},{"t":"2024-08-01","o":76.18,"h":76.37,"l":73.85,"c":74.37,"a":74.37,"v":1534255,"ch":-2.12},{"t":"2024-07-31","o":76.14,"h":76.33,"l":74.32,"c":75.98,"a":75.98,"v":848997,"ch":-0.09},{"t":"2024-07-30","o":74.74,"h":76.19,"l":74.45,"c":76.05,"a":76.05,"v":836252,"ch":2.27},{"t":"2024-07-29","o":73.75,"h":75.45,"l":73.01,"c":74.36,"a":74.36,"v":568390,"ch":1.36},{"t":"2024-07-26","o":72.78,"h":74.475,"l":72.78,"c":73.36,"a":73.36,"v":557240,"ch":2.3},{"t":"2024-07-25","o":71.33,"h":72.67,"l":70.85,"c":71.71,"a":71.71,"v":630195,"ch":1.11},{"t":"2024-07-24","o":69.58,"h":71.575,"l":66.64,"c":70.92,"a":70.92,"v":879192,"ch":1.46},{"t":"2024-07-23","o":70.33,"h":71.58,"l":69.75,"c":69.9,"a":69.9,"v":455702,"ch":-1.03},{"t":"2024-07-22","o":70.55,"h":70.71,"l":69.74,"c":70.63,"a":70.63,"v":580807,"ch":0.83},{"t":"2024-07-19","o":71.21,"h":71.98,"l":70.02,"c":70.05,"a":70.05,"v":485095,"ch":-1.46},{"t":"2024-07-18","o":71.27,"h":72.41,"l":70.2,"c":71.09,"a":71.09,"v":434943,"ch":-0.18},{"t":"2024-07-17","o":72,"h":73.54,"l":70.94,"c":71.22,"a":71.22,"v":521769.00000000006,"ch":-1.41},{"t":"2024-07-16","o":70.88,"h":72.26,"l":70.3,"c":72.24,"a":72.24,"v":496698,"ch":2.89},{"t":"2024-07-15","o":69.58,"h":70.88,"l":68.88,"c":70.21,"a":70.21,"v":499787,"ch":2.38},{"t":"2024-07-12","o":68,"h":68.895,"l":67.69,"c":68.58,"a":68.58,"v":502673.99999999994,"ch":1.57},{"t":"2024-07-11","o":67.13,"h":68.415,"l":66.56,"c":67.52,"a":67.52,"v":409541,"ch":1.98},{"t":"2024-07-10","o":66.48,"h":66.585,"l":65.61,"c":66.21,"a":66.21,"v":470192,"ch":-0.2},{"t":"2024-07-09","o":67.47,"h":67.685,"l":66.3,"c":66.34,"a":66.34,"v":411755,"ch":-1.82},{"t":"2024-07-08","o":68.66,"h":68.84,"l":67.56,"c":67.57,"a":67.57,"v":535231,"ch":-0.89},{"t":"2024-07-05","o":68.3,"h":68.77,"l":67.63,"c":68.18,"a":68.18,"v":304952,"ch":-0.89},{"t":"2024-07-03","o":68.97,"h":69.305,"l":68.53,"c":68.79,"a":68.79,"v":212905,"ch":0.04},{"t":"2024-07-02","o":68.79,"h":69.6,"l":68.59,"c":68.76,"a":68.76,"v":238011,"ch":-0.32},{"t":"2024-07-01","o":70.5,"h":70.565,"l":67.69,"c":68.98,"a":68.98,"v":424302,"ch":-2.16},{"t":"2024-06-28","o":69.5,"h":71.805,"l":69.5,"c":70.5,"a":70.5,"v":674485,"ch":1.95},{"t":"2024-06-27","o":68.83,"h":69.16,"l":68.47,"c":69.15,"a":69.15,"v":550927,"ch":0.82},{"t":"2024-06-26","o":68.19,"h":68.8,"l":67.355,"c":68.59,"a":68.59,"v":382896,"ch":-0.01},{"t":"2024-06-25","o":70.14,"h":70.489,"l":68.59,"c":68.6,"a":68.6,"v":640077,"ch":-1.99},{"t":"2024-06-24","o":69.59,"h":70.69,"l":69.44,"c":69.99,"a":69.99,"v":426456,"ch":0.44},{"t":"2024-06-21","o":69.17,"h":69.73,"l":68.81,"c":69.68,"a":69.68,"v":801118,"ch":0.43},{"t":"2024-06-20","o":69.69,"h":70.42,"l":68.745,"c":69.38,"a":69.38,"v":776085,"ch":-0.14},{"t":"2024-06-18","o":69.32,"h":69.91,"l":68.865,"c":69.48,"a":69.48,"v":465213,"ch":0.56},{"t":"2024-06-17","o":67.89,"h":69.49,"l":67.645,"c":69.09,"a":69.09,"v":485730,"ch":2.04},{"t":"2024-06-14","o":67.31,"h":67.9,"l":67.02,"c":67.71,"a":67.71,"v":413240,"ch":-0.28},{"t":"2024-06-13","o":68.12,"h":68.68,"l":67.25,"c":67.9,"a":67.9,"v":433619,"ch":-0.72},{"t":"2024-06-12","o":67.68,"h":69.31,"l":67.08,"c":68.39,"a":68.39,"v":800670,"ch":2.18},{"t":"2024-06-11","o":67.66,"h":68.7,"l":66.71,"c":66.93,"a":66.93,"v":1003023,"ch":-1.67},{"t":"2024-06-10","o":67.55,"h":68.29,"l":67.22,"c":68.07,"a":68.07,"v":875076,"ch":-0.1},{"t":"2024-06-07","o":68.93,"h":69.23,"l":68.1,"c":68.14,"a":68.14,"v":926207,"ch":-1.07},{"t":"2024-06-06","o":69.38,"h":69.565,"l":68.31,"c":68.88,"a":68.88,"v":397861,"ch":-0.95},{"t":"2024-06-05","o":68.81,"h":69.68,"l":68.315,"c":69.54,"a":69.54,"v":471669,"ch":1.31},{"t":"2024-06-04","o":68.62,"h":69.81,"l":68.56,"c":68.64,"a":68.64,"v":527018,"ch":-0.12},{"t":"2024-06-03","o":68.63,"h":68.96,"l":67.76,"c":68.72,"a":68.72,"v":371533,"ch":0.09},{"t":"2024-05-31","o":69.22,"h":69.46,"l":68.29,"c":68.66,"a":68.66,"v":534500,"ch":-1.25},{"t":"2024-05-30","o":69.29,"h":70.39,"l":69.2,"c":69.53,"a":69.53,"v":313157,"ch":0.45},{"t":"2024-05-29","o":70.39,"h":70.39,"l":69.05,"c":69.22,"a":69.22,"v":679903,"ch":-2.16},{"t":"2024-05-28","o":71.23,"h":71.35,"l":70.365,"c":70.75,"a":70.75,"v":628398,"ch":-0.23},{"t":"2024-05-24","o":71.75,"h":71.75,"l":70.7,"c":70.91,"a":70.91,"v":405684,"ch":-0.76},{"t":"2024-05-23","o":69.81,"h":71.55,"l":69.69,"c":71.45,"a":71.45,"v":579254,"ch":2.63},{"t":"2024-05-22","o":69.76,"h":69.86,"l":69.41,"c":69.62,"a":69.62,"v":437804,"ch":-0.11},{"t":"2024-05-21","o":69.83,"h":70.43,"l":69.43,"c":69.7,"a":69.7,"v":937833,"ch":-0.5},{"t":"2024-05-20","o":70.26,"h":70.66,"l":69.56,"c":70.05,"a":70.05,"v":484531,"ch":-0.23},{"t":"2024-05-17","o":70.81,"h":70.81,"l":69.6,"c":70.21,"a":70.21,"v":546483,"ch":-0.45},{"t":"2024-05-16","o":71.59,"h":71.68,"l":70.52,"c":70.53,"a":70.53,"v":510457.00000000006,"ch":-1.63},{"t":"2024-05-15","o":72.26,"h":72.73,"l":71.25,"c":71.7,"a":71.7,"v":427500,"ch":-0.1},{"t":"2024-05-14","o":71.16,"h":71.94,"l":70.53,"c":71.77,"a":71.77,"v":564018,"ch":1.56},{"t":"2024-05-13","o":71.64,"h":72.26,"l":70.58,"c":70.67,"a":70.67,"v":502540,"ch":-0.77},{"t":"2024-05-10","o":71.65,"h":71.73,"l":70.43,"c":71.22,"a":71.22,"v":415914,"ch":-0.38},{"t":"2024-05-09","o":72.83,"h":73,"l":70.5,"c":71.49,"a":71.49,"v":828147,"ch":-1.76},{"t":"2024-05-08","o":72.24,"h":73.325,"l":72.06,"c":72.77,"a":72.77,"v":1106646,"ch":0.92},{"t":"2024-05-07","o":71.39,"h":73.01,"l":71.335,"c":72.11,"a":72.11,"v":941846,"ch":0.91},{"t":"2024-05-06","o":70,"h":71.723,"l":70,"c":71.46,"a":71.46,"v":785602,"ch":2.35},{"t":"2024-05-03","o":69.23,"h":69.985,"l":68.32,"c":69.82,"a":69.82,"v":655701,"ch":2.21},{"t":"2024-05-02","o":66.61,"h":68.31,"l":66.525,"c":68.31,"a":68.31,"v":522178.99999999994,"ch":2.95},{"t":"2024-05-01","o":66.83,"h":66.99,"l":66.08,"c":66.35,"a":66.35,"v":826163,"ch":-0.6},{"t":"2024-04-30","o":67.65,"h":67.65,"l":66.18,"c":66.75,"a":66.75,"v":709182,"ch":-1.79},{"t":"2024-04-29","o":67.18,"h":68.195,"l":66.27,"c":67.97,"a":67.97,"v":727310,"ch":1.33},{"t":"2024-04-26","o":67.08,"h":68.01,"l":66.81,"c":67.08,"a":67.08,"v":727557,"ch":1.08},{"t":"2024-04-25","o":63.2,"h":66.52,"l":62.153,"c":66.36,"a":66.36,"v":1295069,"ch":4.95},{"t":"2024-04-24","o":64.65,"h":64.95,"l":62,"c":63.23,"a":63.23,"v":2176894,"ch":8.64},{"t":"2024-04-23","o":58.37,"h":59.12,"l":58.01,"c":58.2,"a":58.2,"v":1241366,"ch":0.17},{"t":"2024-04-22","o":56.68,"h":58.33,"l":56.41,"c":58.1,"a":58.1,"v":1195830,"ch":2.78},{"t":"2024-04-19","o":56.97,"h":57.413,"l":56.17,"c":56.53,"a":56.53,"v":543028,"ch":-1.27},{"t":"2024-04-18","o":57.46,"h":58.38,"l":57.18,"c":57.26,"a":57.26,"v":761929,"ch":-0.54},{"t":"2024-04-17","o":58.17,"h":58.29,"l":57.325,"c":57.57,"a":57.57,"v":963321,"ch":-0.71},{"t":"2024-04-16","o":58.47,"h":58.92,"l":57.95,"c":57.98,"a":57.98,"v":955258,"ch":-0.74},{"t":"2024-04-15","o":59.05,"h":59.43,"l":58.25,"c":58.41,"a":58.41,"v":564688,"ch":-1.22},{"t":"2024-04-12","o":59.86,"h":60.19,"l":58.76,"c":59.13,"a":59.13,"v":562756,"ch":-1.55},{"t":"2024-04-11","o":60.09,"h":60.39,"l":59.65,"c":60.06,"a":60.06,"v":489512,"ch":0.05},{"t":"2024-04-10","o":60.19,"h":60.65,"l":59.75,"c":60.03,"a":60.03,"v":514868,"ch":-1.09},{"t":"2024-04-09","o":61.36,"h":61.645,"l":60.39,"c":60.69,"a":60.69,"v":467869,"ch":-1.12},{"t":"2024-04-08","o":61.73,"h":62.025,"l":61.24,"c":61.38,"a":61.38,"v":309419,"ch":-0.41},{"t":"2024-04-05","o":61.29,"h":62.26,"l":61.29,"c":61.63,"a":61.63,"v":475530,"ch":0.88},{"t":"2024-04-04","o":62.28,"h":62.36,"l":61.07,"c":61.09,"a":61.09,"v":448592,"ch":-1.15},{"t":"2024-04-03","o":61.35,"h":62.1,"l":61.25,"c":61.8,"a":61.8,"v":374668,"ch":0.26},{"t":"2024-04-02","o":62.93,"h":63.18,"l":61.14,"c":61.64,"a":61.64,"v":583173,"ch":-2.16},{"t":"2024-04-01","o":63.32,"h":63.585,"l":62.5,"c":63,"a":63,"v":649774,"ch":-0.08},{"t":"2024-03-28","o":63.61,"h":64.045,"l":62.72,"c":63.05,"a":63.05,"v":498213,"ch":-0.39},{"t":"2024-03-27","o":63.25,"h":63.99,"l":63.025,"c":63.3,"a":63.3,"v":657778,"ch":0.06},{"t":"2024-03-26","o":64.33,"h":64.92,"l":63.26,"c":63.26,"a":63.26,"v":597251,"ch":-1.25},{"t":"2024-03-25","o":63.7,"h":64.31,"l":63.255,"c":64.06,"a":64.06,"v":443004,"ch":0.6},{"t":"2024-03-22","o":63.32,"h":63.73,"l":62.92,"c":63.68,"a":63.68,"v":711481,"ch":0.54},{"t":"2024-03-21","o":63.62,"h":64.702,"l":63.23,"c":63.34,"a":63.34,"v":898454,"ch":-0.44},{"t":"2024-03-20","o":62.36,"h":64.28,"l":61.685,"c":63.62,"a":63.62,"v":776135,"ch":2.22},{"t":"2024-03-19","o":61.64,"h":62.4,"l":61.01,"c":62.24,"a":62.24,"v":715961,"ch":1.15},{"t":"2024-03-18","o":61.1,"h":62.9,"l":60.82,"c":61.53,"a":61.53,"v":830679,"ch":0.72},{"t":"2024-03-15","o":61.12,"h":61.71,"l":60.55,"c":61.09,"a":61.09,"v":902416,"ch":-0.26},{"t":"2024-03-14","o":61.95,"h":62.23,"l":60.365,"c":61.25,"a":61.25,"v":1051848,"ch":-1.08},{"t":"2024-03-13","o":61.99,"h":62.53,"l":61.295,"c":61.92,"a":61.92,"v":755810,"ch":0.16},{"t":"2024-03-12","o":61.12,"h":61.88,"l":60.8,"c":61.82,"a":61.82,"v":909583,"ch":0.93},{"t":"2024-03-11","o":61.2,"h":62.28,"l":60.69,"c":61.25,"a":61.25,"v":822629,"ch":0.11},{"t":"2024-03-08","o":60.66,"h":61.415,"l":60.1,"c":61.18,"a":61.18,"v":627909,"ch":0.69},{"t":"2024-03-07","o":60.83,"h":61.055,"l":60.23,"c":60.76,"a":60.76,"v":948727,"ch":0.13},{"t":"2024-03-06","o":61.88,"h":62.39,"l":60.51,"c":60.68,"a":60.68,"v":770869,"ch":-1.67},{"t":"2024-03-05","o":61.68,"h":62.07,"l":61.27,"c":61.71,"a":61.71,"v":488152,"ch":-0.29},{"t":"2024-03-04","o":61.54,"h":62.89,"l":61.391,"c":61.89,"a":61.89,"v":828874,"ch":1.26},{"t":"2024-03-01","o":60,"h":61.44,"l":59.77,"c":61.12,"a":61.12,"v":746037,"ch":2.29},{"t":"2024-02-29","o":59.06,"h":59.925,"l":58.995,"c":59.75,"a":59.75,"v":852326,"ch":2.15},{"t":"2024-02-28","o":57.15,"h":58.55,"l":57.08,"c":58.49,"a":58.49,"v":2327213,"ch":1.44},{"t":"2024-02-27","o":58.44,"h":58.55,"l":57.45,"c":57.66,"a":57.66,"v":484072,"ch":-1.13},{"t":"2024-02-26","o":57.12,"h":58.48,"l":57.12,"c":58.32,"a":58.32,"v":466621,"ch":1.51},{"t":"2024-02-23","o":56.32,"h":57.73,"l":56.25,"c":57.45,"a":57.45,"v":473221,"ch":2.79},{"t":"2024-02-22","o":55.43,"h":56.51,"l":55.41,"c":55.89,"a":55.89,"v":527112,"ch":0.83},{"t":"2024-02-21","o":55.38,"h":55.82,"l":54.805,"c":55.43,"a":55.43,"v":682595,"ch":0.09},{"t":"2024-02-20","o":56.8,"h":57,"l":55.32,"c":55.38,"a":55.38,"v":822996,"ch":-2.98},{"t":"2024-02-16","o":59.85,"h":59.85,"l":57.075,"c":57.08,"a":57.08,"v":847382,"ch":-4.63},{"t":"2024-02-15","o":60.36,"h":60.495,"l":59.07,"c":59.85,"a":59.85,"v":737921,"ch":-1.01},{"t":"2024-02-14","o":60.66,"h":61.23,"l":59.79,"c":60.46,"a":60.46,"v":870306,"ch":-0.05},{"t":"2024-02-13","o":61.4,"h":61.435,"l":60.37,"c":60.49,"a":60.49,"v":411439,"ch":-1.96},{"t":"2024-02-12","o":62.67,"h":62.67,"l":61.63,"c":61.7,"a":61.7,"v":529502,"ch":-1.36},{"t":"2024-02-09","o":60.55,"h":62.87,"l":60.42,"c":62.55,"a":62.55,"v":774069,"ch":4.04},{"t":"2024-02-08","o":58.66,"h":60.12,"l":58.28,"c":60.12,"a":60.12,"v":621871,"ch":2.65},{"t":"2024-02-07","o":58.72,"h":59.3,"l":58.324,"c":58.57,"a":58.57,"v":729037,"ch":0},{"t":"2024-02-06","o":59.22,"h":59.62,"l":58.14,"c":58.57,"a":58.57,"v":786805,"ch":-1.3},{"t":"2024-02-05","o":60.34,"h":60.67,"l":58.9,"c":59.34,"a":59.34,"v":659963,"ch":-1.51},{"t":"2024-02-02","o":61.22,"h":62.05,"l":60.07,"c":60.25,"a":60.25,"v":408351,"ch":-1.62},{"t":"2024-02-01","o":60.02,"h":61.64,"l":60.02,"c":61.24,"a":61.24,"v":1775422,"ch":2.15},{"t":"2024-01-31","o":60.34,"h":61.625,"l":59.89,"c":59.95,"a":59.95,"v":809351,"ch":-0.28},{"t":"2024-01-30","o":60.53,"h":60.53,"l":59.13,"c":60.12,"a":60.12,"v":670976,"ch":-0.94},{"t":"2024-01-29","o":60.26,"h":60.79,"l":59,"c":60.69,"a":60.69,"v":688139,"ch":0.73},{"t":"2024-01-26","o":59.37,"h":60.88,"l":59.345,"c":60.25,"a":60.25,"v":1159379,"ch":1.48},{"t":"2024-01-25","o":61.48,"h":61.5,"l":58.93,"c":59.37,"a":59.37,"v":986642,"ch":-2.38},{"t":"2024-01-24","o":69,"h":69.7,"l":58.64,"c":60.82,"a":60.82,"v":2318281,"ch":-2.05},{"t":"2024-01-23","o":62.1,"h":63.63,"l":62.02,"c":62.09,"a":62.09,"v":1388221,"ch":0},{"t":"2024-01-22","o":62.67,"h":63.83,"l":61.39,"c":62.09,"a":62.09,"v":1006497.9999999999,"ch":0.73},{"t":"2024-01-19","o":60.9,"h":62.88,"l":59.955,"c":61.64,"a":61.64,"v":2086839,"ch":1},{"t":"2024-01-18","o":60.49,"h":61.25,"l":60.33,"c":61.03,"a":61.03,"v":617112,"ch":1.38},{"t":"2024-01-17","o":58.82,"h":60.83,"l":58.82,"c":60.2,"a":60.2,"v":747327,"ch":1.79},{"t":"2024-01-16","o":58.52,"h":60.08,"l":58.5,"c":59.14,"a":59.14,"v":498101,"ch":1.06},{"t":"2024-01-12","o":58.43,"h":58.69,"l":57.86,"c":58.52,"a":58.52,"v":409035,"ch":0.67},{"t":"2024-01-11","o":58,"h":58.22,"l":57.23,"c":58.13,"a":58.13,"v":416274,"ch":0.31},{"t":"2024-01-10","o":57.83,"h":58.552,"l":57.575,"c":57.95,"a":57.95,"v":409233,"ch":0.1},{"t":"2024-01-09","o":58.3,"h":58.348,"l":57.225,"c":57.89,"a":57.89,"v":447413,"ch":-1.11},{"t":"2024-01-08","o":58.03,"h":58.58,"l":57.73,"c":58.54,"a":58.54,"v":341886,"ch":1.11},{"t":"2024-01-05","o":59.33,"h":59.33,"l":57.9,"c":57.9,"a":57.9,"v":762829,"ch":-2.8},{"t":"2024-01-04","o":60.41,"h":61.04,"l":59.52,"c":59.57,"a":59.57,"v":508486,"ch":-1.46},{"t":"2024-01-03","o":60.69,"h":61.72,"l":60.32,"c":60.45,"a":60.45,"v":592196,"ch":-0.05},{"t":"2024-01-02","o":59.47,"h":60.585,"l":59.25,"c":60.48,"a":60.48,"v":477386,"ch":1.87},{"t":"2023-12-29","o":59.27,"h":59.85,"l":59.05,"c":59.37,"a":59.37,"v":384048,"ch":-0.02},{"t":"2023-12-28","o":59.61,"h":59.75,"l":59.07,"c":59.38,"a":59.38,"v":521503.00000000006,"ch":-0.65},{"t":"2023-12-27","o":59.82,"h":60.435,"l":59.61,"c":59.77,"a":59.77,"v":269944,"ch":-0.2},{"t":"2023-12-26","o":59.74,"h":60.13,"l":59.348,"c":59.89,"a":59.89,"v":229247,"ch":0.28},{"t":"2023-12-22","o":60,"h":60.33,"l":59.08,"c":59.72,"a":59.72,"v":345784,"ch":0.91},{"t":"2023-12-21","o":60.05,"h":60.08,"l":58.76,"c":59.18,"a":59.18,"v":385568,"ch":-0.57},{"t":"2023-12-20","o":60.42,"h":60.74,"l":59.173,"c":59.52,"a":59.52,"v":559563,"ch":-1.78},{"t":"2023-12-19","o":60.57,"h":61.072,"l":59.92,"c":60.6,"a":60.6,"v":425023,"ch":0.12},{"t":"2023-12-18","o":60.15,"h":60.98,"l":59.89,"c":60.53,"a":60.53,"v":354660,"ch":0.88},{"t":"2023-12-15","o":60.2,"h":60.26,"l":59.5,"c":60,"a":60,"v":1505640,"ch":-0.13},{"t":"2023-12-14","o":62.27,"h":62.56,"l":58.95,"c":60.08,"a":60.08,"v":929719,"ch":-3.52},{"t":"2023-12-13","o":61.37,"h":62.36,"l":60.74,"c":62.27,"a":62.27,"v":714354,"ch":1.63},{"t":"2023-12-12","o":60.8,"h":62.07,"l":60.7,"c":61.27,"a":61.27,"v":486357,"ch":0.67},{"t":"2023-12-11","o":60.33,"h":61.14,"l":59.96,"c":60.86,"a":60.86,"v":480863,"ch":1.01},{"t":"2023-12-08","o":59.97,"h":60.78,"l":59.93,"c":60.25,"a":60.25,"v":509321,"ch":0.13},{"t":"2023-12-07","o":60.55,"h":60.85,"l":59.91,"c":60.17,"a":60.17,"v":430516,"ch":-0.86},{"t":"2023-12-06","o":60.73,"h":61.23,"l":59.98,"c":60.69,"a":60.69,"v":866170,"ch":0.65},{"t":"2023-12-05","o":61.03,"h":61.641,"l":60.27,"c":60.3,"a":60.3,"v":391579,"ch":-1.5},{"t":"2023-12-04","o":61.1,"h":61.865,"l":60.53,"c":61.22,"a":61.22,"v":667853,"ch":0.21},{"t":"2023-12-01","o":60.58,"h":61.21,"l":59.94,"c":61.09,"a":61.09,"v":638251,"ch":0.84},{"t":"2023-11-30","o":59.71,"h":60.95,"l":59.5,"c":60.58,"a":60.58,"v":1148823,"ch":1.27},{"t":"2023-11-29","o":57.85,"h":59.9,"l":57.659,"c":59.82,"a":59.82,"v":1103535,"ch":3.6},{"t":"2023-11-28","o":57.63,"h":58.13,"l":57.18,"c":57.74,"a":57.74,"v":580732,"ch":0.37},{"t":"2023-11-27","o":58.08,"h":58.15,"l":57.41,"c":57.53,"a":57.53,"v":593716,"ch":-1.02},{"t":"2023-11-24","o":58.9,"h":59.12,"l":58.07,"c":58.12,"a":58.12,"v":242173,"ch":-1.16},{"t":"2023-11-22","o":58.43,"h":58.82,"l":58.12,"c":58.8,"a":58.8,"v":275986,"ch":1.2},{"t":"2023-11-21","o":57.66,"h":58.27,"l":57.37,"c":58.1,"a":58.1,"v":415799,"ch":0.36},{"t":"2023-11-20","o":57.3,"h":58.21,"l":57.26,"c":57.89,"a":57.89,"v":393357,"ch":1.31},{"t":"2023-11-17","o":57.12,"h":57.68,"l":56.8,"c":57.14,"a":57.14,"v":410563,"ch":0.09},{"t":"2023-11-16","o":57.23,"h":57.82,"l":56.85,"c":57.09,"a":57.09,"v":569022,"ch":0.14},{"t":"2023-11-15","o":58.01,"h":58.39,"l":56.54,"c":57.01,"a":57.01,"v":594792,"ch":-1.64},{"t":"2023-11-14","o":56.93,"h":57.99,"l":56.681,"c":57.96,"a":57.96,"v":582063,"ch":2.15},{"t":"2023-11-13","o":56.2,"h":57.29,"l":55.66,"c":56.74,"a":56.74,"v":606108,"ch":1.32},{"t":"2023-11-10","o":56.74,"h":56.94,"l":55.86,"c":56,"a":56,"v":505819,"ch":-1.41},{"t":"2023-11-09","o":56.67,"h":57.39,"l":56.45,"c":56.8,"a":56.8,"v":465994,"ch":0.3},{"t":"2023-11-08","o":56.07,"h":56.67,"l":55.46,"c":56.63,"a":56.63,"v":572470,"ch":0.93},{"t":"2023-11-07","o":56.08,"h":56.8,"l":55.91,"c":56.11,"a":56.11,"v":614855,"ch":-0.25},{"t":"2023-11-06","o":55.87,"h":56.32,"l":55.45,"c":56.25,"a":56.25,"v":727617,"ch":0.68},{"t":"2023-11-03","o":55.06,"h":56.55,"l":54.79,"c":55.87,"a":55.87,"v":1174671,"ch":1.51},{"t":"2023-11-02","o":55.91,"h":55.94,"l":54.74,"c":55.04,"a":55.04,"v":792258,"ch":-0.61},{"t":"2023-11-01","o":55.29,"h":55.75,"l":54.61,"c":55.38,"a":55.38,"v":810897,"ch":0.73},{"t":"2023-10-31","o":55.17,"h":55.552,"l":54.72,"c":54.98,"a":54.98,"v":819196,"ch":-0.47},{"t":"2023-10-30","o":54.49,"h":55.74,"l":54.12,"c":55.24,"a":55.24,"v":1174115,"ch":1.47},{"t":"2023-10-27","o":53.33,"h":54.47,"l":53.19,"c":54.44,"a":54.44,"v":1313891,"ch":2.25},{"t":"2023-10-26","o":52.89,"h":54.42,"l":51.75,"c":53.24,"a":53.24,"v":1709439,"ch":1.37},{"t":"2023-10-25","o":50.56,"h":54.35,"l":50.285,"c":52.52,"a":52.52,"v":5905710,"ch":18.02},{"t":"2023-10-24","o":43.9,"h":45.06,"l":43.9,"c":44.5,"a":44.5,"v":1262053,"ch":1.57},{"t":"2023-10-23","o":44.36,"h":44.59,"l":43.77,"c":43.81,"a":43.81,"v":565388,"ch":-1.77},{"t":"2023-10-20","o":45.22,"h":45.37,"l":44.1,"c":44.6,"a":44.6,"v":589355,"ch":-1.17},{"t":"2023-10-19","o":45.64,"h":46.025,"l":45.08,"c":45.13,"a":45.13,"v":384937,"ch":-1.31},{"t":"2023-10-18","o":46.01,"h":46.08,"l":45.43,"c":45.73,"a":45.73,"v":263551,"ch":-0.82},{"t":"2023-10-17","o":45.62,"h":46.435,"l":45.62,"c":46.11,"a":46.11,"v":691222,"ch":0.7},{"t":"2023-10-16","o":45.48,"h":46.005,"l":45.48,"c":45.79,"a":45.79,"v":502592.00000000006,"ch":1.04},{"t":"2023-10-13","o":45.81,"h":46.11,"l":45.28,"c":45.32,"a":45.32,"v":371136,"ch":-0.7},{"t":"2023-10-12","o":46.13,"h":46.15,"l":45.3,"c":45.64,"a":45.64,"v":239863,"ch":-0.65},{"t":"2023-10-11","o":45.49,"h":46.15,"l":45.4,"c":45.94,"a":45.94,"v":398003,"ch":1.01},{"t":"2023-10-10","o":45.39,"h":45.97,"l":45.34,"c":45.48,"a":45.48,"v":392157,"ch":0.6},{"t":"2023-10-09","o":44.79,"h":45.23,"l":44.62,"c":45.21,"a":45.21,"v":471284,"ch":0.24},{"t":"2023-10-06","o":45.56,"h":45.69,"l":44.98,"c":45.1,"a":45.1,"v":337541,"ch":-1.23},{"t":"2023-10-05","o":45.45,"h":45.87,"l":45.33,"c":45.66,"a":45.66,"v":312941,"ch":0.46},{"t":"2023-10-04","o":44.98,"h":45.75,"l":44.955,"c":45.45,"a":45.45,"v":322192,"ch":1.22},{"t":"2023-10-03","o":44.59,"h":45.27,"l":44.51,"c":44.9,"a":44.9,"v":481577,"ch":0.31},{"t":"2023-10-02","o":44.93,"h":45.05,"l":44.49,"c":44.76,"a":44.76,"v":470605,"ch":-0.6},{"t":"2023-09-29","o":45.58,"h":45.76,"l":44.99,"c":45.03,"a":45.03,"v":282928,"ch":-0.79},{"t":"2023-09-28","o":45.47,"h":45.815,"l":45.24,"c":45.39,"a":45.39,"v":381652,"ch":-0.11},{"t":"2023-09-27","o":45.49,"h":45.76,"l":45.09,"c":45.44,"a":45.44,"v":291216,"ch":0.75},{"t":"2023-09-26","o":44.64,"h":45.25,"l":44.64,"c":45.1,"a":45.1,"v":313977,"ch":0.36},{"t":"2023-09-25","o":44.86,"h":45.36,"l":44.82,"c":44.94,"a":44.94,"v":495100,"ch":-0.16},{"t":"2023-09-22","o":44.47,"h":45.29,"l":44.45,"c":45.01,"a":45.01,"v":272419,"ch":1.35},{"t":"2023-09-21","o":44.83,"h":44.86,"l":44.25,"c":44.41,"a":44.41,"v":233285,"ch":-1.27},{"t":"2023-09-20","o":44.75,"h":45.29,"l":44.75,"c":44.98,"a":44.98,"v":411185,"ch":0.87},{"t":"2023-09-19","o":44.67,"h":44.97,"l":44.38,"c":44.59,"a":44.59,"v":422065,"ch":-0.31},{"t":"2023-09-18","o":44.54,"h":45.31,"l":44.41,"c":44.73,"a":44.73,"v":389927,"ch":0.77},{"t":"2023-09-15","o":44.58,"h":44.655,"l":43.83,"c":44.39,"a":44.39,"v":2750786,"ch":-0.43},{"t":"2023-09-14","o":44.72,"h":44.94,"l":44.29,"c":44.58,"a":44.58,"v":410886,"ch":0.29},{"t":"2023-09-13","o":44.25,"h":45.03,"l":44.25,"c":44.45,"a":44.45,"v":569086,"ch":0.66},{"t":"2023-09-12","o":44.18,"h":44.8,"l":43.97,"c":44.16,"a":44.16,"v":335515,"ch":-0.27},{"t":"2023-09-11","o":44.15,"h":44.63,"l":44,"c":44.28,"a":44.28,"v":363552,"ch":0.39},{"t":"2023-09-08","o":43.19,"h":44.29,"l":43.19,"c":44.11,"a":44.11,"v":466765,"ch":1.66},{"t":"2023-09-07","o":43.19,"h":43.54,"l":42.95,"c":43.39,"a":43.39,"v":567582,"ch":0.44},{"t":"2023-09-06","o":43.22,"h":43.49,"l":42.96,"c":43.2,"a":43.2,"v":327752,"ch":0.42},{"t":"2023-09-05","o":43.71,"h":43.735,"l":41.7,"c":43.02,"a":43.02,"v":576274,"ch":-2.43},{"t":"2023-09-01","o":42.8,"h":45.19,"l":42.75,"c":44.09,"a":44.09,"v":930069,"ch":3.77},{"t":"2023-08-31","o":41.74,"h":42.59,"l":41.74,"c":42.49,"a":42.49,"v":449677,"ch":1.46},{"t":"2023-08-30","o":41.34,"h":41.945,"l":41.27,"c":41.88,"a":41.88,"v":316065,"ch":1.04},{"t":"2023-08-29","o":41.15,"h":41.47,"l":40.84,"c":41.45,"a":41.45,"v":398136,"ch":0.61},{"t":"2023-08-28","o":41.15,"h":41.355,"l":40.98,"c":41.2,"a":41.2,"v":168984,"ch":0.19},{"t":"2023-08-25","o":41.3,"h":41.43,"l":40.77,"c":41.12,"a":41.12,"v":199158,"ch":-0.39},{"t":"2023-08-24","o":41.32,"h":41.67,"l":41.12,"c":41.28,"a":41.28,"v":306947,"ch":-0.36},{"t":"2023-08-23","o":40.79,"h":41.47,"l":40.61,"c":41.43,"a":41.43,"v":400378,"ch":1.89},{"t":"2023-08-22","o":40.73,"h":40.83,"l":40.3,"c":40.66,"a":40.66,"v":320788,"ch":0},{"t":"2023-08-21","o":40.65,"h":41.455,"l":40.59,"c":40.66,"a":40.66,"v":471679,"ch":-0.1},{"t":"2023-08-18","o":40.52,"h":40.83,"l":40.06,"c":40.7,"a":40.7,"v":466428,"ch":-0.49},{"t":"2023-08-17","o":40.58,"h":42.26,"l":40.58,"c":40.9,"a":40.9,"v":629660,"ch":2.1},{"t":"2023-08-16","o":43.17,"h":43.17,"l":39.8,"c":40.06,"a":40.06,"v":1132165,"ch":4.62},{"t":"2023-08-15","o":38.58,"h":38.91,"l":38.15,"c":38.29,"a":38.29,"v":620202,"ch":-1.52},{"t":"2023-08-14","o":39.53,"h":39.694,"l":38.79,"c":38.88,"a":38.88,"v":348157,"ch":-1.79},{"t":"2023-08-11","o":38.89,"h":39.59,"l":38.89,"c":39.59,"a":39.59,"v":222128,"ch":1.1},{"t":"2023-08-10","o":39.19,"h":39.78,"l":38.885,"c":39.16,"a":39.16,"v":221530,"ch":-0.2},{"t":"2023-08-09","o":39.6,"h":39.784,"l":39.14,"c":39.24,"a":39.24,"v":314263,"ch":-0.23},{"t":"2023-08-08","o":39.63,"h":39.635,"l":38.98,"c":39.33,"a":39.33,"v":415339,"ch":-0.58},{"t":"2023-08-07","o":39.2,"h":39.775,"l":38.9,"c":39.56,"a":39.56,"v":394639,"ch":0.74},{"t":"2023-08-04","o":39.33,"h":39.865,"l":39.125,"c":39.27,"a":39.27,"v":466289,"ch":0.36},{"t":"2023-08-03","o":38.6,"h":39.21,"l":38.454,"c":39.13,"a":39.13,"v":247733,"ch":1.45},{"t":"2023-08-02","o":38.44,"h":39.06,"l":38.35,"c":38.57,"a":38.57,"v":375786,"ch":-0.75},{"t":"2023-08-01","o":38.21,"h":39.005,"l":38.01,"c":38.86,"a":38.86,"v":301157,"ch":1.7},{"t":"2023-07-31","o":38.63,"h":38.85,"l":38.11,"c":38.21,"a":38.21,"v":319488,"ch":-1.11},{"t":"2023-07-28","o":38.05,"h":38.69,"l":37.97,"c":38.64,"a":38.64,"v":284221,"ch":2.41},{"t":"2023-07-27","o":37.83,"h":38.14,"l":37.51,"c":37.73,"a":37.73,"v":256114,"ch":-0.5},{"t":"2023-07-26","o":37.75,"h":38.12,"l":37.702,"c":37.92,"a":37.92,"v":212494,"ch":0.45},{"t":"2023-07-25","o":37.89,"h":38.115,"l":37.44,"c":37.75,"a":37.75,"v":185155,"ch":-0.89},{"t":"2023-07-24","o":38.02,"h":38.16,"l":37.64,"c":38.09,"a":38.09,"v":245637,"ch":0.24},{"t":"2023-07-21","o":37.95,"h":38.26,"l":37.69,"c":38,"a":38,"v":349368,"ch":0.77},{"t":"2023-07-20","o":38.77,"h":38.8,"l":37.175,"c":37.71,"a":37.71,"v":319714,"ch":-2.83},{"t":"2023-07-19","o":38.17,"h":38.939,"l":38.17,"c":38.81,"a":38.81,"v":442682,"ch":2.08},{"t":"2023-07-18","o":37.37,"h":38.1,"l":37.15,"c":38.02,"a":38.02,"v":488592,"ch":1.74},{"t":"2023-07-17","o":37.25,"h":37.66,"l":37.13,"c":37.37,"a":37.37,"v":290120,"ch":0.19},{"t":"2023-07-14","o":36.78,"h":37.39,"l":36.63,"c":37.3,"a":37.3,"v":367286,"ch":0.78},{"t":"2023-07-13","o":37.05,"h":37.5,"l":36.84,"c":37.01,"a":37.01,"v":322571,"ch":0.03},{"t":"2023-07-12","o":36.88,"h":37.02,"l":36.35,"c":37,"a":37,"v":932926,"ch":1.09},{"t":"2023-07-11","o":36.84,"h":37.63,"l":36.445,"c":36.6,"a":36.6,"v":503546.99999999994,"ch":-0.71},{"t":"2023-07-10","o":36.66,"h":37.54,"l":36.51,"c":36.86,"a":36.86,"v":480763,"ch":0.33},{"t":"2023-07-07","o":36.13,"h":36.75,"l":36.05,"c":36.74,"a":36.74,"v":322266,"ch":2.57},{"t":"2023-07-06","o":36.36,"h":36.365,"l":35.61,"c":35.82,"a":35.82,"v":436833,"ch":-2.1},{"t":"2023-07-05","o":37.05,"h":37.05,"l":36.54,"c":36.59,"a":36.59,"v":540605,"ch":-1.72},{"t":"2023-07-03","o":37.09,"h":37.4,"l":36.86,"c":37.23,"a":37.23,"v":272066,"ch":0},{"t":"2023-06-30","o":37.45,"h":37.53,"l":37.14,"c":37.23,"a":37.23,"v":266851,"ch":-0.16},{"t":"2023-06-29","o":37.34,"h":37.64,"l":36.94,"c":37.29,"a":37.29,"v":234493,"ch":-0.19},{"t":"2023-06-28","o":37.23,"h":37.535,"l":36.69,"c":37.36,"a":37.36,"v":232044,"ch":0.27},{"t":"2023-06-27","o":37.25,"h":37.61,"l":37,"c":37.26,"a":37.26,"v":285765,"ch":0.03},{"t":"2023-06-26","o":37.39,"h":37.68,"l":37.22,"c":37.25,"a":37.25,"v":212364,"ch":-0.77},{"t":"2023-06-23","o":38,"h":38.435,"l":37.51,"c":37.54,"a":37.54,"v":341091,"ch":-2.27},{"t":"2023-06-22","o":38.54,"h":38.98,"l":38.13,"c":38.41,"a":38.41,"v":253107.00000000003,"ch":0.1},{"t":"2023-06-21","o":38.98,"h":38.99,"l":38.13,"c":38.37,"a":38.37,"v":315093,"ch":-2.02},{"t":"2023-06-20","o":39.76,"h":39.83,"l":38.9,"c":39.16,"a":39.16,"v":484945,"ch":-1.61},{"t":"2023-06-16","o":39.13,"h":39.84,"l":38.33,"c":39.8,"a":39.8,"v":1100793,"ch":2.37},{"t":"2023-06-15","o":39.89,"h":40,"l":38.82,"c":38.88,"a":38.88,"v":634292,"ch":-3.02},{"t":"2023-06-14","o":40.62,"h":40.76,"l":39.85,"c":40.09,"a":40.09,"v":588132,"ch":-1.5},{"t":"2023-06-13","o":41.15,"h":41.53,"l":40.64,"c":40.7,"a":40.7,"v":248348,"ch":-0.83},{"t":"2023-06-12","o":41.32,"h":41.32,"l":40.76,"c":41.04,"a":41.04,"v":232545,"ch":-0.53},{"t":"2023-06-09","o":41.78,"h":41.88,"l":41.2,"c":41.26,"a":41.26,"v":234063,"ch":-0.72},{"t":"2023-06-08","o":41.78,"h":41.99,"l":41.41,"c":41.56,"a":41.56,"v":284585,"ch":-0.55},{"t":"2023-06-07","o":42.15,"h":42.5,"l":41.57,"c":41.79,"a":41.79,"v":258077,"ch":-0.64},{"t":"2023-06-06","o":41.36,"h":42.17,"l":40.95,"c":42.06,"a":42.06,"v":335766,"ch":1.28},{"t":"2023-06-05","o":41.62,"h":41.77,"l":40.56,"c":41.53,"a":41.53,"v":344712,"ch":-0.86},{"t":"2023-06-02","o":41.38,"h":41.95,"l":40.98,"c":41.89,"a":41.89,"v":262831,"ch":2.3},{"t":"2023-06-01","o":40.24,"h":41.07,"l":39.94,"c":40.95,"a":40.95,"v":294567,"ch":1.34},{"t":"2023-05-31","o":40.13,"h":40.6,"l":39.95,"c":40.41,"a":40.41,"v":351461,"ch":0.77},{"t":"2023-05-30","o":40.25,"h":40.81,"l":39.89,"c":40.1,"a":40.1,"v":200210,"ch":-0.05},{"t":"2023-05-26","o":40.29,"h":40.555,"l":39.26,"c":40.12,"a":40.12,"v":364318,"ch":-0.4},{"t":"2023-05-25","o":41.13,"h":41.22,"l":40.08,"c":40.28,"a":40.28,"v":274798,"ch":-2.19},{"t":"2023-05-24","o":41.12,"h":41.51,"l":40.79,"c":41.18,"a":41.18,"v":202510,"ch":-0.58},{"t":"2023-05-23","o":41.5,"h":41.72,"l":41.22,"c":41.42,"a":41.42,"v":310430,"ch":-0.7},{"t":"2023-05-22","o":41.82,"h":41.93,"l":41.39,"c":41.71,"a":41.71,"v":295996,"ch":-0.1},{"t":"2023-05-19","o":41.85,"h":41.98,"l":41.485,"c":41.75,"a":41.75,"v":353877,"ch":0.19},{"t":"2023-05-18","o":41.61,"h":42.2,"l":41.517,"c":41.67,"a":41.67,"v":330496,"ch":0.07},{"t":"2023-05-17","o":42.18,"h":42.18,"l":41.491,"c":41.64,"a":41.64,"v":232932,"ch":-0.64},{"t":"2023-05-16","o":42.28,"h":42.38,"l":41.71,"c":41.91,"a":41.91,"v":308621,"ch":-0.9},{"t":"2023-05-15","o":42.01,"h":42.44,"l":41.92,"c":42.29,"a":42.29,"v":262913,"ch":0.93},{"t":"2023-05-12","o":42.33,"h":42.78,"l":41.5,"c":41.9,"a":41.9,"v":418968,"ch":-0.5},{"t":"2023-05-11","o":41.25,"h":42.16,"l":40.885,"c":42.11,"a":42.11,"v":269018,"ch":1.4},{"t":"2023-05-10","o":41.87,"h":42.73,"l":41.37,"c":41.53,"a":41.53,"v":349356,"ch":0.63},{"t":"2023-05-09","o":41.24,"h":41.56,"l":40.59,"c":41.27,"a":41.27,"v":192871,"ch":0.02},{"t":"2023-05-08","o":41.09,"h":42.04,"l":40.94,"c":41.26,"a":41.26,"v":349758,"ch":0.19},{"t":"2023-05-05","o":40.12,"h":41.81,"l":40.12,"c":41.18,"a":41.18,"v":546770,"ch":1.13},{"t":"2023-05-04","o":41.04,"h":41.04,"l":40.09,"c":40.72,"a":40.72,"v":475319,"ch":-1.43},{"t":"2023-05-03","o":41.46,"h":42.29,"l":40.97,"c":41.31,"a":41.31,"v":697706,"ch":0.05},{"t":"2023-05-02","o":41.76,"h":42.166,"l":39.92,"c":41.29,"a":41.29,"v":828775,"ch":-3.6},{"t":"2023-05-01","o":42.9,"h":43.31,"l":42.71,"c":42.83,"a":42.83,"v":377945,"ch":-0.3},{"t":"2023-04-28","o":42.56,"h":43.39,"l":42.4,"c":42.96,"a":42.96,"v":579532,"ch":1.03},{"t":"2023-04-27","o":42.85,"h":43.8,"l":41.84,"c":42.52,"a":42.52,"v":1224377,"ch":-0.51},{"t":"2023-04-26","o":42.99,"h":45.48,"l":42.22,"c":42.74,"a":42.74,"v":1754212,"ch":13.1},{"t":"2023-04-25","o":37.96,"h":38.51,"l":37.78,"c":37.79,"a":37.79,"v":494126,"ch":-0.81},{"t":"2023-04-24","o":37.8,"h":38.2,"l":37.465,"c":38.1,"a":38.1,"v":293344,"ch":0.79},{"t":"2023-04-21","o":38.19,"h":38.2,"l":37.65,"c":37.8,"a":37.8,"v":238497,"ch":-0.55},{"t":"2023-04-20","o":38.23,"h":38.247,"l":37.7,"c":38.01,"a":38.01,"v":332674,"ch":-0.73},{"t":"2023-04-19","o":38.09,"h":38.51,"l":37.74,"c":38.29,"a":38.29,"v":577525,"ch":0.6},{"t":"2023-04-18","o":38.41,"h":38.42,"l":37.48,"c":38.06,"a":38.06,"v":319647,"ch":-0.57},{"t":"2023-04-17","o":38.53,"h":38.75,"l":38.08,"c":38.28,"a":38.28,"v":293627,"ch":-0.08},{"t":"2023-04-14","o":38.57,"h":38.9,"l":38.145,"c":38.31,"a":38.31,"v":219283,"ch":-0.73},{"t":"2023-04-13","o":37.85,"h":38.8,"l":37.85,"c":38.59,"a":38.59,"v":313553,"ch":2.09},{"t":"2023-04-12","o":38.88,"h":38.88,"l":37.8,"c":37.8,"a":37.8,"v":561229,"ch":-2.12},{"t":"2023-04-11","o":38.3,"h":38.74,"l":38.3,"c":38.62,"a":38.62,"v":433523,"ch":1.02},{"t":"2023-04-10","o":37.73,"h":38.28,"l":37.64,"c":38.23,"a":38.23,"v":442173,"ch":0.9},{"t":"2023-04-06","o":37.88,"h":38.195,"l":37.65,"c":37.89,"a":37.89,"v":322251,"ch":0.24},{"t":"2023-04-05","o":38.16,"h":38.4,"l":37.43,"c":37.8,"a":37.8,"v":353594,"ch":-1.69},{"t":"2023-04-04","o":39.23,"h":39.315,"l":38.15,"c":38.45,"a":38.45,"v":255681,"ch":-1.69},{"t":"2023-04-03","o":39.18,"h":39.51,"l":38.19,"c":39.11,"a":39.11,"v":595630,"ch":-0.36},{"t":"2023-03-31","o":39.35,"h":39.66,"l":39.05,"c":39.25,"a":39.25,"v":451297,"ch":0.56},{"t":"2023-03-30","o":38.9,"h":39.05,"l":38.59,"c":39.03,"a":39.03,"v":341249,"ch":0.67},{"t":"2023-03-29","o":39.68,"h":39.73,"l":38.77,"c":38.77,"a":38.77,"v":443329,"ch":-1.9},{"t":"2023-03-28","o":39.47,"h":39.97,"l":39.1,"c":39.52,"a":39.52,"v":327180,"ch":-0.03},{"t":"2023-03-27","o":39.07,"h":39.58,"l":38.885,"c":39.53,"a":39.53,"v":338051,"ch":2.2},{"t":"2023-03-24","o":37.91,"h":38.74,"l":37.61,"c":38.68,"a":38.68,"v":332123,"ch":1.44},{"t":"2023-03-23","o":38.23,"h":38.55,"l":37.64,"c":38.13,"a":38.13,"v":414109,"ch":0.26},{"t":"2023-03-22","o":38.91,"h":39.04,"l":38.01,"c":38.03,"a":38.03,"v":363692,"ch":-2.29},{"t":"2023-03-21","o":39.24,"h":39.59,"l":38.56,"c":38.92,"a":38.92,"v":292148,"ch":0.62},{"t":"2023-03-20","o":38.96,"h":39.725,"l":38.6,"c":38.68,"a":38.68,"v":302636,"ch":0.05},{"t":"2023-03-17","o":39.7,"h":39.87,"l":38.59,"c":38.66,"a":38.66,"v":814076,"ch":-2.3},{"t":"2023-03-16","o":38.94,"h":39.77,"l":38.81,"c":39.57,"a":39.57,"v":260884,"ch":0.15},{"t":"2023-03-15","o":39.39,"h":39.96,"l":38.835,"c":39.51,"a":39.51,"v":451108,"ch":-2.06},{"t":"2023-03-14","o":40.54,"h":41.08,"l":39.99,"c":40.34,"a":40.34,"v":403630,"ch":1.97},{"t":"2023-03-13","o":39.27,"h":40.33,"l":39.07,"c":39.56,"a":39.56,"v":341734,"ch":-1.32},{"t":"2023-03-10","o":41.64,"h":41.97,"l":39.89,"c":40.09,"a":40.09,"v":650386,"ch":-7.03},{"t":"2023-03-09","o":43.84,"h":43.84,"l":42.62,"c":43.12,"a":43.12,"v":315861,"ch":-1.6},{"t":"2023-03-08","o":43.98,"h":43.98,"l":42.98,"c":43.82,"a":43.82,"v":402343,"ch":-0.59},{"t":"2023-03-07","o":42.78,"h":44.22,"l":42.72,"c":44.08,"a":44.08,"v":586049,"ch":2.8},{"t":"2023-03-06","o":42.7,"h":42.92,"l":42.12,"c":42.88,"a":42.88,"v":360263,"ch":0.28},{"t":"2023-03-03","o":42.64,"h":42.91,"l":42.03,"c":42.76,"a":42.76,"v":365631,"ch":0.73},{"t":"2023-03-02","o":41.99,"h":42.85,"l":41.855,"c":42.45,"a":42.45,"v":437415,"ch":0.57},{"t":"2023-03-01","o":42.55,"h":43,"l":41.89,"c":42.21,"a":42.21,"v":542635,"ch":-0.61},{"t":"2023-02-28","o":42.79,"h":43.66,"l":42.47,"c":42.47,"a":42.47,"v":562605,"ch":-0.84},{"t":"2023-02-27","o":43.59,"h":43.837,"l":42.55,"c":42.83,"a":42.83,"v":337721,"ch":-1.25},{"t":"2023-02-24","o":42.97,"h":43.61,"l":42.85,"c":43.37,"a":43.37,"v":405955,"ch":0.28},{"t":"2023-02-23","o":43.5,"h":44.09,"l":43.24,"c":43.25,"a":43.25,"v":476412,"ch":-0.23},{"t":"2023-02-22","o":43.24,"h":43.49,"l":42.63,"c":43.35,"a":43.35,"v":729917,"ch":0.05},{"t":"2023-02-21","o":43.47,"h":43.88,"l":43.29,"c":43.33,"a":43.33,"v":461300,"ch":-1.28},{"t":"2023-02-17","o":44.12,"h":44.271,"l":43.52,"c":43.89,"a":43.89,"v":579032,"ch":0.16},{"t":"2023-02-16","o":42.98,"h":44,"l":42.735,"c":43.82,"a":43.82,"v":864638,"ch":0.97},{"t":"2023-02-15","o":42.76,"h":43.58,"l":42.48,"c":43.4,"a":43.4,"v":387120,"ch":1.26},{"t":"2023-02-14","o":42.38,"h":43.3,"l":42.195,"c":42.86,"a":42.86,"v":595790,"ch":0.47},{"t":"2023-02-13","o":41.68,"h":42.67,"l":41.63,"c":42.66,"a":42.66,"v":523734.00000000006,"ch":2.55},{"t":"2023-02-10","o":41.15,"h":41.65,"l":40.835,"c":41.6,"a":41.6,"v":347943,"ch":0.51},{"t":"2023-02-09","o":41.1,"h":41.54,"l":41.1,"c":41.39,"a":41.39,"v":351512,"ch":1.6},{"t":"2023-02-08","o":41.88,"h":41.915,"l":40.465,"c":40.74,"a":40.74,"v":404537,"ch":-2.54},{"t":"2023-02-07","o":41.41,"h":42,"l":40.5,"c":41.8,"a":41.8,"v":690639,"ch":0.17},{"t":"2023-02-06","o":42.49,"h":42.49,"l":41.43,"c":41.73,"a":41.73,"v":493617,"ch":-2.61},{"t":"2023-02-03","o":42.26,"h":43.06,"l":41.865,"c":42.85,"a":42.85,"v":855798,"ch":0.71},{"t":"2023-02-02","o":43.26,"h":43.565,"l":41.995,"c":42.55,"a":42.55,"v":570106,"ch":-1.62},{"t":"2023-02-01","o":42.74,"h":43.469,"l":41.42,"c":43.25,"a":43.25,"v":680422,"ch":0.75},{"t":"2023-01-31","o":41.69,"h":42.94,"l":41.44,"c":42.93,"a":42.93,"v":688119,"ch":3.07},{"t":"2023-01-30","o":41,"h":41.82,"l":40.53,"c":41.65,"a":41.65,"v":566882,"ch":1.59},{"t":"2023-01-27","o":40.25,"h":41.88,"l":40.25,"c":41,"a":41,"v":883224,"ch":2.22},{"t":"2023-01-26","o":40.95,"h":40.97,"l":39.695,"c":40.11,"a":40.11,"v":1225096,"ch":-1.84},{"t":"2023-01-25","o":40.51,"h":41.95,"l":38.61,"c":40.86,"a":40.86,"v":4210116,"ch":27.69},{"t":"2023-01-24","o":32.53,"h":32.85,"l":31.93,"c":32,"a":32,"v":920550,"ch":-1.66},{"t":"2023-01-23","o":32.19,"h":32.72,"l":31.99,"c":32.54,"a":32.54,"v":502217,"ch":1.43},{"t":"2023-01-20","o":32.14,"h":32.26,"l":31.68,"c":32.08,"a":32.08,"v":772632,"ch":0.72},{"t":"2023-01-19","o":31.88,"h":32.13,"l":31.71,"c":31.85,"a":31.85,"v":384892,"ch":0.25},{"t":"2023-01-18","o":32.15,"h":32.53,"l":31.77,"c":31.77,"a":31.77,"v":463610,"ch":-0.87},{"t":"2023-01-17","o":33,"h":33.4,"l":31.98,"c":32.05,"a":32.05,"v":1023566,"ch":-3.06},{"t":"2023-01-13","o":32.93,"h":33.645,"l":32.8,"c":33.06,"a":33.06,"v":246319,"ch":0.06},{"t":"2023-01-12","o":32.96,"h":33.4,"l":32.827,"c":33.04,"a":33.04,"v":272694,"ch":0.03},{"t":"2023-01-11","o":33.13,"h":33.17,"l":32.39,"c":33.03,"a":33.03,"v":299962,"ch":0.49},{"t":"2023-01-10","o":32.81,"h":33.105,"l":32.32,"c":32.87,"a":32.87,"v":567956,"ch":0.46},{"t":"2023-01-09","o":32.39,"h":32.96,"l":32.29,"c":32.72,"a":32.72,"v":343703,"ch":1.33},{"t":"2023-01-06","o":33.09,"h":33.22,"l":32.22,"c":32.29,"a":32.29,"v":292390,"ch":-1.88},{"t":"2023-01-05","o":32.02,"h":33.1,"l":31.88,"c":32.91,"a":32.91,"v":321944,"ch":1.92},{"t":"2023-01-04","o":33.06,"h":33.43,"l":32.26,"c":32.29,"a":32.29,"v":375820,"ch":-2.48},{"t":"2023-01-03","o":31.53,"h":33.33,"l":31.34,"c":33.11,"a":33.11,"v":460929,"ch":5.85},{"t":"2022-12-30","o":31.09,"h":31.41,"l":30.66,"c":31.28,"a":31.28,"v":673806,"ch":-0.26},{"t":"2022-12-29","o":31.88,"h":32.15,"l":31.35,"c":31.36,"a":31.36,"v":443897,"ch":-1.23},{"t":"2022-12-28","o":31.99,"h":32.157,"l":31.57,"c":31.75,"a":31.75,"v":280518,"ch":-0.78},{"t":"2022-12-27","o":32.24,"h":32.24,"l":31.73,"c":32,"a":32,"v":291480,"ch":-0.78},{"t":"2022-12-23","o":31.83,"h":32.37,"l":31.74,"c":32.25,"a":32.25,"v":242239,"ch":0.37},{"t":"2022-12-22","o":32.36,"h":32.51,"l":31.63,"c":32.13,"a":32.13,"v":310834,"ch":-1.14},{"t":"2022-12-21","o":31.78,"h":32.505,"l":31.615,"c":32.5,"a":32.5,"v":496512,"ch":2.27},{"t":"2022-12-20","o":31.51,"h":32.34,"l":31.39,"c":31.78,"a":31.78,"v":489285,"ch":0.99},{"t":"2022-12-19","o":32.78,"h":33.19,"l":31.41,"c":31.47,"a":31.47,"v":551917,"ch":-3.61},{"t":"2022-12-16","o":32.83,"h":32.885,"l":31.832,"c":32.65,"a":32.65,"v":1337882,"ch":-0.85},{"t":"2022-12-15","o":32.22,"h":33.14,"l":32.14,"c":32.93,"a":32.93,"v":612802,"ch":1.76},{"t":"2022-12-14","o":32.22,"h":32.71,"l":32.16,"c":32.36,"a":32.36,"v":490245,"ch":0.19},{"t":"2022-12-13","o":33.13,"h":33.54,"l":32.28,"c":32.3,"a":32.3,"v":419558,"ch":-0.8},{"t":"2022-12-12","o":32.56,"h":32.81,"l":32.2,"c":32.56,"a":32.56,"v":321507,"ch":0.46},{"t":"2022-12-09","o":32.56,"h":32.76,"l":32.09,"c":32.41,"a":32.41,"v":326445,"ch":-1.61},{"t":"2022-12-08","o":33.26,"h":33.565,"l":32.81,"c":32.94,"a":32.94,"v":333563,"ch":-0.33},{"t":"2022-12-07","o":32.97,"h":33.21,"l":32.38,"c":33.05,"a":33.05,"v":788740,"ch":-1.05},{"t":"2022-12-06","o":33.17,"h":33.58,"l":32.91,"c":33.4,"a":33.4,"v":229599,"ch":0.54},{"t":"2022-12-05","o":34.25,"h":34.25,"l":33.12,"c":33.22,"a":33.22,"v":365233,"ch":-3.46},{"t":"2022-12-02","o":34.45,"h":34.882,"l":34.116,"c":34.41,"a":34.41,"v":438983,"ch":-0.43},{"t":"2022-12-01","o":35.41,"h":35.76,"l":34.47,"c":34.56,"a":34.56,"v":592698,"ch":-2.4},{"t":"2022-11-30","o":35.94,"h":36.09,"l":35.034,"c":35.41,"a":35.41,"v":516227,"ch":-1.09},{"t":"2022-11-29","o":35.85,"h":36.322,"l":35.58,"c":35.8,"a":35.8,"v":270842,"ch":-0.47},{"t":"2022-11-28","o":35.59,"h":36.27,"l":35.53,"c":35.97,"a":35.97,"v":423143,"ch":0.78},{"t":"2022-11-25","o":35.68,"h":36.16,"l":35.36,"c":35.69,"a":35.69,"v":205075,"ch":0.08},{"t":"2022-11-23","o":35.5,"h":35.89,"l":35.36,"c":35.66,"a":35.66,"v":228379,"ch":0},{"t":"2022-11-22","o":36.01,"h":36.29,"l":35.43,"c":35.66,"a":35.66,"v":266045,"ch":-0.64},{"t":"2022-11-21","o":35.57,"h":35.95,"l":35.41,"c":35.89,"a":35.89,"v":342898,"ch":0.67},{"t":"2022-11-18","o":35.98,"h":36.04,"l":35.36,"c":35.65,"a":35.65,"v":243958,"ch":1.34},{"t":"2022-11-17","o":34.86,"h":35.215,"l":34.28,"c":35.18,"a":35.18,"v":353957,"ch":0.2},{"t":"2022-11-16","o":35.84,"h":36.04,"l":35.045,"c":35.11,"a":35.11,"v":322557,"ch":-1.9},{"t":"2022-11-15","o":35.27,"h":36.1,"l":35.155,"c":35.79,"a":35.79,"v":485762,"ch":2.11},{"t":"2022-11-14","o":33.92,"h":35.48,"l":33.71,"c":35.05,"a":35.05,"v":566083,"ch":3.09},{"t":"2022-11-11","o":34.37,"h":34.57,"l":33.61,"c":34,"a":34,"v":375956,"ch":-0.93},{"t":"2022-11-10","o":33.87,"h":34.47,"l":33.63,"c":34.32,"a":34.32,"v":465829,"ch":3},{"t":"2022-11-09","o":34.02,"h":34.41,"l":33.25,"c":33.32,"a":33.32,"v":426449,"ch":-2},{"t":"2022-11-08","o":34.57,"h":34.953,"l":33.905,"c":34,"a":34,"v":469267,"ch":-1.33},{"t":"2022-11-07","o":34.21,"h":35.15,"l":34.05,"c":34.46,"a":34.46,"v":417507,"ch":1.32},{"t":"2022-11-04","o":34.68,"h":34.72,"l":33.37,"c":34.01,"a":34.01,"v":562630,"ch":-0.29},{"t":"2022-11-03","o":33.81,"h":34.455,"l":33.29,"c":34.11,"a":34.11,"v":407656,"ch":1.16},{"t":"2022-11-02","o":33.92,"h":34.59,"l":33.335,"c":33.72,"a":33.72,"v":576596,"ch":-0.59},{"t":"2022-11-01","o":33.9,"h":34.2,"l":33.3,"c":33.92,"a":33.92,"v":457229,"ch":1.22},{"t":"2022-10-31","o":33.28,"h":34.19,"l":32.88,"c":33.51,"a":33.51,"v":623852,"ch":1.06},{"t":"2022-10-28","o":32.53,"h":34.14,"l":32.24,"c":33.16,"a":33.16,"v":1134298,"ch":1.97},{"t":"2022-10-27","o":32.85,"h":34.87,"l":32.44,"c":32.52,"a":32.52,"v":1870825,"ch":-1.03},{"t":"2022-10-26","o":38.645,"h":38.645,"l":32.02,"c":32.86,"a":32.86,"v":4422979,"ch":-29.35},{"t":"2022-10-25","o":46.31,"h":47.346,"l":46.03,"c":46.51,"a":46.51,"v":779919,"ch":0.39},{"t":"2022-10-24","o":46.69,"h":46.9,"l":45.81,"c":46.33,"a":46.33,"v":599950,"ch":-0.49},{"t":"2022-10-21","o":46.11,"h":46.69,"l":45.83,"c":46.56,"a":46.56,"v":334408,"ch":0.28},{"t":"2022-10-20","o":46.3,"h":47.2,"l":46.2,"c":46.43,"a":46.43,"v":317448,"ch":-0.11},{"t":"2022-10-19","o":46.14,"h":46.78,"l":45.52,"c":46.48,"a":46.48,"v":546650,"ch":0.74},{"t":"2022-10-18","o":45.72,"h":46.225,"l":45.54,"c":46.14,"a":46.14,"v":381859,"ch":1.36},{"t":"2022-10-17","o":44.87,"h":45.92,"l":44.605,"c":45.52,"a":45.52,"v":383272,"ch":2.13},{"t":"2022-10-14","o":45.27,"h":45.65,"l":44.07,"c":44.57,"a":44.57,"v":456690,"ch":-1.42},{"t":"2022-10-13","o":44.54,"h":45.89,"l":44.04,"c":45.21,"a":45.21,"v":366348,"ch":0.11},{"t":"2022-10-12","o":44.13,"h":45.565,"l":44.015,"c":45.16,"a":45.16,"v":504132,"ch":2.03},{"t":"2022-10-11","o":44.45,"h":44.78,"l":43.87,"c":44.26,"a":44.26,"v":455086,"ch":-0.07},{"t":"2022-10-10","o":43.9,"h":44.51,"l":42.98,"c":44.29,"a":44.29,"v":285825,"ch":1.1},{"t":"2022-10-07","o":44.84,"h":44.84,"l":43.345,"c":43.81,"a":43.81,"v":428305,"ch":-2.12},{"t":"2022-10-06","o":43.73,"h":44.895,"l":43.73,"c":44.76,"a":44.76,"v":399962,"ch":2.22},{"t":"2022-10-05","o":43.45,"h":44.72,"l":43.18,"c":43.79,"a":43.79,"v":779958,"ch":0.11},{"t":"2022-10-04","o":41.6,"h":43.75,"l":41.6,"c":43.74,"a":43.74,"v":578987,"ch":6.09},{"t":"2022-10-03","o":42.03,"h":42.14,"l":41.17,"c":41.23,"a":41.23,"v":480988,"ch":-1.9},{"t":"2022-09-30","o":42.46,"h":43.04,"l":41.95,"c":42.03,"a":42.03,"v":525310,"ch":-0.8},{"t":"2022-09-29","o":42.14,"h":42.47,"l":41.763,"c":42.37,"a":42.37,"v":439640,"ch":-0.31},{"t":"2022-09-28","o":41.82,"h":42.73,"l":41.3,"c":42.5,"a":42.5,"v":426961,"ch":1.99},{"t":"2022-09-27","o":41.47,"h":41.91,"l":40.954,"c":41.67,"a":41.67,"v":430594,"ch":2.21},{"t":"2022-09-26","o":41.19,"h":42.185,"l":40.7,"c":40.77,"a":40.77,"v":581897,"ch":-0.59},{"t":"2022-09-23","o":40.39,"h":41.01,"l":39.13,"c":41.01,"a":41.01,"v":836003,"ch":0.69},{"t":"2022-09-22","o":41.1,"h":41.14,"l":40.175,"c":40.73,"a":40.73,"v":415335,"ch":-0.78},{"t":"2022-09-21","o":41.35,"h":41.824,"l":40.7,"c":41.05,"a":41.05,"v":459090,"ch":-0.29},{"t":"2022-09-20","o":40.12,"h":41.5,"l":40.05,"c":41.17,"a":41.17,"v":826416,"ch":2.06},{"t":"2022-09-19","o":39.69,"h":40.34,"l":38.91,"c":40.34,"a":40.34,"v":484804,"ch":0.57},{"t":"2022-09-16","o":39.86,"h":40.45,"l":39.73,"c":40.11,"a":40.11,"v":1672597,"ch":0.75},{"t":"2022-09-15","o":39.92,"h":40.41,"l":39.53,"c":39.81,"a":39.81,"v":368598,"ch":-0.38},{"t":"2022-09-14","o":39.79,"h":39.97,"l":39.065,"c":39.96,"a":39.96,"v":402536,"ch":0.99},{"t":"2022-09-13","o":39.05,"h":40.06,"l":39,"c":39.57,"a":39.57,"v":551669,"ch":-0.23},{"t":"2022-09-12","o":39.4,"h":39.81,"l":39.3,"c":39.66,"a":39.66,"v":341757,"ch":1.15},{"t":"2022-09-09","o":39.18,"h":39.75,"l":39.05,"c":39.21,"a":39.21,"v":402937,"ch":0.15},{"t":"2022-09-08","o":38.46,"h":39.206,"l":38.28,"c":39.15,"a":39.15,"v":406289,"ch":1.9},{"t":"2022-09-07","o":38.68,"h":39.075,"l":38.16,"c":38.42,"a":38.42,"v":597537,"ch":-0.9},{"t":"2022-09-06","o":38,"h":39.16,"l":37.885,"c":38.77,"a":38.77,"v":807675,"ch":1.87},{"t":"2022-09-02","o":38.32,"h":38.33,"l":37.248,"c":38.06,"a":38.06,"v":452402,"ch":0.05},{"t":"2022-09-01","o":38.05,"h":38.9,"l":37.8,"c":38.04,"a":38.04,"v":691932,"ch":-0.26},{"t":"2022-08-31","o":38.08,"h":38.68,"l":37.98,"c":38.14,"a":38.14,"v":524053,"ch":0.21},{"t":"2022-08-30","o":38.13,"h":38.54,"l":37.88,"c":38.06,"a":38.06,"v":450226,"ch":-0.18},{"t":"2022-08-29","o":37.64,"h":38.78,"l":37.64,"c":38.13,"a":38.13,"v":792281,"ch":0.79},{"t":"2022-08-26","o":37.88,"h":38.11,"l":37.55,"c":37.83,"a":37.83,"v":456675,"ch":0.03},{"t":"2022-08-25","o":36.84,"h":38.218,"l":36.725,"c":37.82,"a":37.82,"v":841124,"ch":6.48},{"t":"2022-08-24","o":35.36,"h":35.71,"l":35.16,"c":35.52,"a":35.52,"v":409111,"ch":-0.95},{"t":"2022-08-23","o":36.13,"h":36.275,"l":35.83,"c":35.86,"a":35.86,"v":326078,"ch":-0.69},{"t":"2022-08-22","o":36.13,"h":36.75,"l":35.949,"c":36.11,"a":36.11,"v":464193,"ch":-0.77},{"t":"2022-08-19","o":35.43,"h":36.79,"l":35.275,"c":36.39,"a":36.39,"v":711811,"ch":1.76},{"t":"2022-08-18","o":35.08,"h":35.81,"l":34.8,"c":35.76,"a":35.76,"v":496642,"ch":1.74},{"t":"2022-08-17","o":35.42,"h":35.94,"l":34.782,"c":35.15,"a":35.15,"v":946266,"ch":-1.71},{"t":"2022-08-16","o":35.83,"h":36.54,"l":35.75,"c":35.76,"a":35.76,"v":771950,"ch":-0.47},{"t":"2022-08-15","o":35.95,"h":36.14,"l":35.43,"c":35.93,"a":35.93,"v":1002485.0000000001,"ch":-0.08},{"t":"2022-08-12","o":36.49,"h":36.52,"l":35.55,"c":35.96,"a":35.96,"v":1145212,"ch":-0.99},{"t":"2022-08-11","o":37.81,"h":38.49,"l":36.13,"c":36.32,"a":36.32,"v":1170251,"ch":-2.68},{"t":"2022-08-10","o":41.99,"h":42.405,"l":36.54,"c":37.32,"a":37.32,"v":2074609.0000000002,"ch":-12.56},{"t":"2022-08-09","o":43.01,"h":43.42,"l":42.65,"c":42.68,"a":42.68,"v":358557,"ch":-0.19},{"t":"2022-08-08","o":43.42,"h":43.84,"l":42.205,"c":42.76,"a":42.76,"v":396201,"ch":-1.61},{"t":"2022-08-05","o":43.32,"h":43.7,"l":42.747,"c":43.46,"a":43.46,"v":445022,"ch":-0.62},{"t":"2022-08-04","o":44.08,"h":44.17,"l":43.456,"c":43.73,"a":43.73,"v":338656,"ch":-0.7},{"t":"2022-08-03","o":44.3,"h":44.561,"l":43.6,"c":44.04,"a":44.04,"v":228900,"ch":-0.34},{"t":"2022-08-02","o":44.08,"h":44.5,"l":43.71,"c":44.19,"a":44.19,"v":479394,"ch":-0.23},{"t":"2022-08-01","o":44.8,"h":44.93,"l":44,"c":44.29,"a":44.29,"v":478221,"ch":-0.87},{"t":"2022-07-29","o":44.14,"h":44.86,"l":43.78,"c":44.68,"a":44.68,"v":515262,"ch":1.36},{"t":"2022-07-28","o":43.26,"h":44.56,"l":42.33,"c":44.08,"a":44.08,"v":453658,"ch":1.8},{"t":"2022-07-27","o":43.02,"h":43.65,"l":42.84,"c":43.3,"a":43.3,"v":533427,"ch":1.17},{"t":"2022-07-26","o":42.76,"h":43.013,"l":42.42,"c":42.8,"a":42.8,"v":371996,"ch":-0.49},{"t":"2022-07-25","o":42.28,"h":43.6,"l":42.1,"c":43.01,"a":43.01,"v":457032,"ch":2.02},{"t":"2022-07-22","o":43.31,"h":43.47,"l":42,"c":42.16,"a":42.16,"v":867146,"ch":-3.46},{"t":"2022-07-21","o":43.91,"h":44.43,"l":43.11,"c":43.67,"a":43.67,"v":720656,"ch":-1.13},{"t":"2022-07-20","o":43.25,"h":44.24,"l":43.03,"c":44.17,"a":44.17,"v":637395,"ch":2.34},{"t":"2022-07-19","o":42.29,"h":43.27,"l":42.09,"c":43.16,"a":43.16,"v":572938,"ch":2.84},{"t":"2022-07-18","o":41.87,"h":42.78,"l":41.75,"c":41.97,"a":41.97,"v":499355,"ch":0.5},{"t":"2022-07-15","o":40.86,"h":41.955,"l":40.38,"c":41.76,"a":41.76,"v":975980,"ch":3.62},{"t":"2022-07-14","o":40.28,"h":40.79,"l":39.42,"c":40.3,"a":40.3,"v":652728,"ch":-0.54},{"t":"2022-07-13","o":40.35,"h":41.058,"l":40.04,"c":40.52,"a":40.52,"v":1260531,"ch":-0.88},{"t":"2022-07-12","o":41.25,"h":41.57,"l":40.51,"c":40.88,"a":40.88,"v":495133,"ch":-0.02},{"t":"2022-07-11","o":41.72,"h":41.72,"l":40.56,"c":40.89,"a":40.89,"v":491012,"ch":-1.9},{"t":"2022-07-08","o":41.16,"h":42.306,"l":40.84,"c":41.68,"a":41.68,"v":804340,"ch":0.82},{"t":"2022-07-07","o":41.37,"h":41.57,"l":40.34,"c":41.34,"a":41.34,"v":871433,"ch":0.34},{"t":"2022-07-06","o":40.4,"h":41.71,"l":40.015,"c":41.2,"a":41.2,"v":815731,"ch":2.28},{"t":"2022-07-05","o":40.51,"h":41.33,"l":38.455,"c":40.28,"a":40.28,"v":1701345,"ch":-2.52},{"t":"2022-07-01","o":40.68,"h":41.82,"l":39.45,"c":41.32,"a":41.32,"v":9658836,"ch":1.3},{"t":"2022-06-30","o":40.71,"h":41.93,"l":40.15,"c":40.79,"a":40.79,"v":2162695,"ch":-1.26},{"t":"2022-06-29","o":41.22,"h":42.52,"l":40.43,"c":41.31,"a":41.31,"v":4101555.0000000005,"ch":9.37},{"t":"2022-06-28","o":37.99,"h":38.6,"l":37.415,"c":37.77,"a":37.77,"v":334421,"ch":0.43},{"t":"2022-06-27","o":37.06,"h":37.91,"l":36.525,"c":37.61,"a":37.61,"v":360836,"ch":1.68},{"t":"2022-06-24","o":34.89,"h":36.995,"l":34.565,"c":36.99,"a":36.99,"v":1830391,"ch":7.22},{"t":"2022-06-23","o":35.03,"h":35.34,"l":34.18,"c":34.5,"a":34.5,"v":477311,"ch":-2.1},{"t":"2022-06-22","o":34.88,"h":35.69,"l":34.59,"c":35.24,"a":35.24,"v":314635,"ch":0.34},{"t":"2022-06-21","o":35.41,"h":35.636,"l":34.35,"c":35.12,"a":35.12,"v":343670,"ch":-0.17},{"t":"2022-06-17","o":34.28,"h":35.42,"l":34,"c":35.18,"a":35.18,"v":676476,"ch":4.14},{"t":"2022-06-16","o":33.94,"h":34.6,"l":33.51,"c":33.78,"a":33.78,"v":511059.00000000006,"ch":-2.31},{"t":"2022-06-15","o":34.95,"h":35.417,"l":33.84,"c":34.58,"a":34.58,"v":476592,"ch":-0.06},{"t":"2022-06-14","o":33.91,"h":34.82,"l":33.565,"c":34.6,"a":34.6,"v":659279,"ch":2.58},{"t":"2022-06-13","o":34.7,"h":35.41,"l":33.51,"c":33.73,"a":33.73,"v":782126,"ch":-4.99},{"t":"2022-06-10","o":36.16,"h":36.4,"l":35.48,"c":35.5,"a":35.5,"v":597705,"ch":-2.82},{"t":"2022-06-09","o":37.01,"h":37.359,"l":36.26,"c":36.53,"a":36.53,"v":559550,"ch":-2.53},{"t":"2022-06-08","o":40.36,"h":41.835,"l":36.601,"c":37.48,"a":37.48,"v":1765870,"ch":-7.34},{"t":"2022-06-07","o":39.85,"h":40.65,"l":39.43,"c":40.45,"a":40.45,"v":450990,"ch":0.77},{"t":"2022-06-06","o":39.99,"h":41,"l":39.02,"c":40.14,"a":40.14,"v":1014841.0000000001,"ch":0.73},{"t":"2022-06-03","o":39.82,"h":40.04,"l":39.43,"c":39.85,"a":39.85,"v":248659,"ch":0.15},{"t":"2022-06-02","o":39.27,"h":40.096,"l":38.98,"c":39.79,"a":39.79,"v":355444,"ch":1.32},{"t":"2022-06-01","o":39.46,"h":39.76,"l":38.6,"c":39.27,"a":39.27,"v":399040,"ch":0.41},{"t":"2022-05-31","o":40.06,"h":40.3,"l":39.07,"c":39.11,"a":39.11,"v":397490,"ch":-0.99},{"t":"2022-05-27","o":38.87,"h":39.51,"l":38.735,"c":39.5,"a":39.5,"v":328765,"ch":1.31},{"t":"2022-05-26","o":39.72,"h":40.575,"l":38.58,"c":38.99,"a":38.99,"v":1522558,"ch":-1.71},{"t":"2022-05-25","o":37.01,"h":40,"l":37.01,"c":39.67,"a":39.67,"v":1420045,"ch":6.5},{"t":"2022-05-24","o":36.7,"h":37.77,"l":36.51,"c":37.25,"a":37.25,"v":520749,"ch":0.98},{"t":"2022-05-23","o":36.95,"h":37.22,"l":36.36,"c":36.89,"a":36.89,"v":536403,"ch":-0.16},{"t":"2022-05-20","o":36.75,"h":37.25,"l":35.97,"c":36.95,"a":36.95,"v":377611,"ch":1.82},{"t":"2022-05-19","o":36.86,"h":37.1,"l":35.9,"c":36.29,"a":36.29,"v":620848,"ch":-2.47},{"t":"2022-05-18","o":37.75,"h":38.41,"l":36.98,"c":37.21,"a":37.21,"v":246414,"ch":-2.67},{"t":"2022-05-17","o":37.76,"h":38.58,"l":37.42,"c":38.23,"a":38.23,"v":345905,"ch":2.99},{"t":"2022-05-16","o":36.33,"h":37.36,"l":36.02,"c":37.12,"a":37.12,"v":571994,"ch":1.48},{"t":"2022-05-13","o":36.44,"h":37.01,"l":36.08,"c":36.58,"a":36.58,"v":366861,"ch":1.19},{"t":"2022-05-12","o":35.33,"h":36.48,"l":35.04,"c":36.15,"a":36.15,"v":416172,"ch":1.54},{"t":"2022-05-11","o":36.04,"h":36.85,"l":35.18,"c":35.6,"a":35.6,"v":455739,"ch":-1.36},{"t":"2022-05-10","o":36.9,"h":37.255,"l":35.32,"c":36.09,"a":36.09,"v":580283,"ch":-1.42},{"t":"2022-05-09","o":36.86,"h":37.73,"l":36.26,"c":36.61,"a":36.61,"v":475877,"ch":-2.4},{"t":"2022-05-06","o":37.69,"h":38.28,"l":37.12,"c":37.51,"a":37.51,"v":529281,"ch":-0.27},{"t":"2022-05-05","o":38.35,"h":38.39,"l":37,"c":37.61,"a":37.61,"v":373855,"ch":-2.56},{"t":"2022-05-04","o":38.36,"h":38.63,"l":37.53,"c":38.6,"a":38.6,"v":472975,"ch":1.29},{"t":"2022-05-03","o":38.56,"h":38.82,"l":37.62,"c":38.11,"a":38.11,"v":459024,"ch":-1.75},{"t":"2022-05-02","o":38.9,"h":39.975,"l":37.95,"c":38.79,"a":38.79,"v":665789,"ch":-1.3},{"t":"2022-04-29","o":38.95,"h":39.5,"l":38.04,"c":39.3,"a":39.3,"v":641919,"ch":0.87},{"t":"2022-04-28","o":38,"h":39.03,"l":37.425,"c":38.96,"a":38.96,"v":713909,"ch":3.45},{"t":"2022-04-27","o":36.74,"h":38.06,"l":36.6,"c":37.66,"a":37.66,"v":720400,"ch":2.06},{"t":"2022-04-26","o":36.74,"h":37.48,"l":36.53,"c":36.9,"a":36.9,"v":673920,"ch":-0.54},{"t":"2022-04-25","o":36.42,"h":37.6,"l":36.19,"c":37.1,"a":37.1,"v":824287,"ch":0.68},{"t":"2022-04-22","o":36.67,"h":36.87,"l":35.95,"c":36.85,"a":36.85,"v":1068492,"ch":-0.97},{"t":"2022-04-21","o":40.6,"h":40.759,"l":36.82,"c":37.21,"a":37.21,"v":1181698,"ch":-8.35},{"t":"2022-04-20","o":38,"h":41.2,"l":37.37,"c":40.6,"a":40.6,"v":2330518,"ch":14.66},{"t":"2022-04-19","o":34.65,"h":35.59,"l":34.44,"c":35.41,"a":35.41,"v":600794,"ch":1.58},{"t":"2022-04-18","o":34.33,"h":35,"l":34.14,"c":34.86,"a":34.86,"v":572143,"ch":0.93},{"t":"2022-04-14","o":34.88,"h":35.39,"l":34.14,"c":34.54,"a":34.54,"v":533439,"ch":-1.57},{"t":"2022-04-13","o":34.31,"h":35.1,"l":33.92,"c":35.09,"a":35.09,"v":407414,"ch":2.57},{"t":"2022-04-12","o":33.74,"h":34.99,"l":33.58,"c":34.21,"a":34.21,"v":370928,"ch":2.24},{"t":"2022-04-11","o":34.16,"h":34.285,"l":33.27,"c":33.46,"a":33.46,"v":571819,"ch":-2.9},{"t":"2022-04-08","o":34.86,"h":35.332,"l":34.38,"c":34.46,"a":34.46,"v":512526.99999999994,"ch":-1.26},{"t":"2022-04-07","o":35.48,"h":35.91,"l":34.52,"c":34.9,"a":34.9,"v":472299,"ch":-2.38},{"t":"2022-04-06","o":35.66,"h":36.03,"l":35.425,"c":35.75,"a":35.75,"v":436077,"ch":-0.78},{"t":"2022-04-05","o":36.67,"h":36.87,"l":35.8,"c":36.03,"a":36.03,"v":356264,"ch":-1.91},{"t":"2022-04-04","o":37,"h":37.36,"l":35.89,"c":36.73,"a":36.73,"v":881300,"ch":-0.22},{"t":"2022-04-01","o":36.15,"h":36.9,"l":36.15,"c":36.81,"a":36.81,"v":398074,"ch":1.32},{"t":"2022-03-31","o":35.71,"h":36.7,"l":35.43,"c":36.33,"a":36.33,"v":594410,"ch":1.57},{"t":"2022-03-30","o":36.34,"h":36.42,"l":35.48,"c":35.77,"a":35.77,"v":201727,"ch":-1.57},{"t":"2022-03-29","o":35.99,"h":36.79,"l":35.69,"c":36.34,"a":36.34,"v":270885,"ch":1.79},{"t":"2022-03-28","o":36.44,"h":36.73,"l":35.11,"c":35.7,"a":35.7,"v":336471,"ch":-2.67},{"t":"2022-03-25","o":35.74,"h":36.91,"l":35.48,"c":36.68,"a":36.68,"v":409943,"ch":2.4},{"t":"2022-03-24","o":34.6,"h":35.87,"l":34.42,"c":35.82,"a":35.82,"v":228993,"ch":3.86},{"t":"2022-03-23","o":34.85,"h":35.62,"l":34.13,"c":34.49,"a":34.49,"v":417338,"ch":-1.57},{"t":"2022-03-22","o":34.39,"h":35.09,"l":34.33,"c":35.04,"a":35.04,"v":315828,"ch":2.01},{"t":"2022-03-21","o":34.67,"h":35.19,"l":33.87,"c":34.35,"a":34.35,"v":437474,"ch":-0.46},{"t":"2022-03-18","o":34.6,"h":34.75,"l":34.03,"c":34.51,"a":34.51,"v":422888,"ch":0.17},{"t":"2022-03-17","o":33.78,"h":34.6,"l":33.73,"c":34.45,"a":34.45,"v":274547,"ch":1.71},{"t":"2022-03-16","o":32.77,"h":33.955,"l":32.65,"c":33.87,"a":33.87,"v":389751,"ch":4.12},{"t":"2022-03-15","o":32.35,"h":32.85,"l":32.04,"c":32.53,"a":32.53,"v":402459,"ch":1.62},{"t":"2022-03-14","o":32.26,"h":32.505,"l":31.71,"c":32.01,"a":32.01,"v":298463,"ch":-0.87},{"t":"2022-03-11","o":32.97,"h":33.35,"l":32.175,"c":32.29,"a":32.29,"v":213361,"ch":-1.4},{"t":"2022-03-10","o":32.23,"h":32.91,"l":32,"c":32.75,"a":32.75,"v":245473,"ch":1.08},{"t":"2022-03-09","o":32.16,"h":32.87,"l":32.035,"c":32.4,"a":32.4,"v":344338,"ch":1.69},{"t":"2022-03-08","o":31.35,"h":32.12,"l":31.05,"c":31.86,"a":31.86,"v":279689,"ch":1.37},{"t":"2022-03-07","o":32.62,"h":32.63,"l":31.38,"c":31.43,"a":31.43,"v":392791,"ch":-2.96},{"t":"2022-03-04","o":32.62,"h":32.895,"l":32.1,"c":32.39,"a":32.39,"v":365515,"ch":-1.97},{"t":"2022-03-03","o":33.96,"h":34.32,"l":32.93,"c":33.04,"a":33.04,"v":171117,"ch":-2.51},{"t":"2022-03-02","o":33.81,"h":34.3,"l":33.23,"c":33.89,"a":33.89,"v":303188,"ch":0.8},{"t":"2022-03-01","o":33.59,"h":34.41,"l":33.38,"c":33.62,"a":33.62,"v":359005,"ch":0.12},{"t":"2022-02-28","o":34.23,"h":34.275,"l":33.24,"c":33.58,"a":33.58,"v":606662,"ch":-3.28},{"t":"2022-02-25","o":33.66,"h":34.75,"l":33.07,"c":34.72,"a":34.72,"v":379046,"ch":4.01},{"t":"2022-02-24","o":32.13,"h":33.52,"l":31.88,"c":33.38,"a":33.38,"v":363143,"ch":1.58},{"t":"2022-02-23","o":33.26,"h":33.6,"l":32.59,"c":32.86,"a":32.86,"v":727629,"ch":-0.76},{"t":"2022-02-22","o":33.82,"h":34.22,"l":32.77,"c":33.11,"a":33.11,"v":604318,"ch":-2.59},{"t":"2022-02-18","o":33.3,"h":34.16,"l":33.18,"c":33.99,"a":33.99,"v":357729,"ch":0.98},{"t":"2022-02-17","o":33.73,"h":34.07,"l":33.33,"c":33.66,"a":33.66,"v":232631,"ch":-2.07},{"t":"2022-02-16","o":33.95,"h":34.62,"l":33.53,"c":34.37,"a":34.37,"v":486543,"ch":0.41},{"t":"2022-02-15","o":34.35,"h":34.93,"l":34,"c":34.23,"a":34.23,"v":268553,"ch":1.15},{"t":"2022-02-14","o":33.91,"h":34.335,"l":33.565,"c":33.84,"a":33.84,"v":255178.00000000003,"ch":0},{"t":"2022-02-11","o":34.45,"h":34.896,"l":33.69,"c":33.84,"a":33.84,"v":345802,"ch":-1.8},{"t":"2022-02-10","o":34.75,"h":35.33,"l":34.105,"c":34.46,"a":34.46,"v":428351,"ch":-2.96},{"t":"2022-02-09","o":36.17,"h":36.205,"l":35.17,"c":35.51,"a":35.51,"v":370629,"ch":-1.42},{"t":"2022-02-08","o":34.93,"h":36.39,"l":34.93,"c":36.02,"a":36.02,"v":317673,"ch":3.45},{"t":"2022-02-07","o":34.92,"h":35.367,"l":34.5,"c":34.82,"a":34.82,"v":661443,"ch":-0.49},{"t":"2022-02-04","o":35.18,"h":35.865,"l":34.9,"c":34.99,"a":34.99,"v":445782,"ch":-0.68},{"t":"2022-02-03","o":35.92,"h":36.46,"l":34.99,"c":35.23,"a":35.23,"v":346902,"ch":-2.73},{"t":"2022-02-02","o":36.34,"h":36.5,"l":35.06,"c":36.22,"a":36.22,"v":390644,"ch":0.44},{"t":"2022-02-01","o":35.15,"h":36.08,"l":34.68,"c":36.06,"a":36.06,"v":937286,"ch":2.82},{"t":"2022-01-31","o":34.38,"h":35.32,"l":33.74,"c":35.07,"a":35.07,"v":836008,"ch":1.83},{"t":"2022-01-28","o":34.08,"h":34.49,"l":32.78,"c":34.44,"a":34.44,"v":634039,"ch":1.44},{"t":"2022-01-27","o":34.13,"h":34.3,"l":32.6,"c":33.95,"a":33.95,"v":1267129,"ch":0.56},{"t":"2022-01-26","o":32.77,"h":36.51,"l":32.766,"c":33.76,"a":33.76,"v":4967770,"ch":25.04},{"t":"2022-01-25","o":27.19,"h":27.65,"l":26.68,"c":27,"a":27,"v":550970,"ch":-2.03},{"t":"2022-01-24","o":26.37,"h":27.77,"l":25.65,"c":27.56,"a":27.56,"v":932799,"ch":2.61},{"t":"2022-01-21","o":27.66,"h":27.83,"l":26.59,"c":26.86,"a":26.86,"v":653568,"ch":-3.42},{"t":"2022-01-20","o":28.92,"h":29.24,"l":27.75,"c":27.81,"a":27.81,"v":690197,"ch":-3.54},{"t":"2022-01-19","o":29.49,"h":29.83,"l":28.65,"c":28.83,"a":28.83,"v":380569,"ch":-2.37},{"t":"2022-01-18","o":30.1,"h":30.37,"l":29.2,"c":29.53,"a":29.53,"v":412293,"ch":-2.38},{"t":"2022-01-14","o":29.83,"h":31.048,"l":29.69,"c":30.25,"a":30.25,"v":427222,"ch":0.27},{"t":"2022-01-13","o":31.33,"h":31.49,"l":30.055,"c":30.17,"a":30.17,"v":301892,"ch":-3.52},{"t":"2022-01-12","o":31.96,"h":32.15,"l":31.27,"c":31.27,"a":31.27,"v":281389,"ch":-1.64},{"t":"2022-01-11","o":31.69,"h":32.3,"l":31.29,"c":31.79,"a":31.79,"v":262426,"ch":0.73},{"t":"2022-01-10","o":31.24,"h":31.61,"l":30.705,"c":31.56,"a":31.56,"v":232406,"ch":0.03},{"t":"2022-01-07","o":31.81,"h":32.49,"l":31.45,"c":31.55,"a":31.55,"v":360646,"ch":-1.25},{"t":"2022-01-06","o":31.49,"h":32.71,"l":31.49,"c":31.95,"a":31.95,"v":390480,"ch":1.56},{"t":"2022-01-05","o":33.18,"h":33.379,"l":31.26,"c":31.46,"a":31.46,"v":674750,"ch":-5.24},{"t":"2022-01-04","o":33.33,"h":33.62,"l":33.09,"c":33.2,"a":33.2,"v":311620,"ch":-0.12},{"t":"2022-01-03","o":33.54,"h":33.69,"l":32.6,"c":33.24,"a":33.24,"v":460644,"ch":-0.27},{"t":"2021-12-31","o":33.04,"h":33.7,"l":33.04,"c":33.33,"a":33.33,"v":188280,"ch":0.66},{"t":"2021-12-30","o":32.86,"h":33.75,"l":32.8,"c":33.11,"a":33.11,"v":159609,"ch":0.64},{"t":"2021-12-29","o":33.28,"h":33.28,"l":32.61,"c":32.9,"a":32.9,"v":183083,"ch":-1.02},{"t":"2021-12-28","o":33.56,"h":33.93,"l":33.14,"c":33.24,"a":33.24,"v":150754,"ch":-1.45},{"t":"2021-12-27","o":33.73,"h":33.79,"l":33.25,"c":33.73,"a":33.73,"v":199583,"ch":0.33},{"t":"2021-12-23","o":32.8,"h":33.78,"l":32.8,"c":33.62,"a":33.62,"v":183290,"ch":1.97},{"t":"2021-12-22","o":33.08,"h":33.45,"l":32.7,"c":32.97,"a":32.97,"v":401519,"ch":0.18},{"t":"2021-12-21","o":32.19,"h":33.49,"l":31.85,"c":32.91,"a":32.91,"v":542706,"ch":2.94},{"t":"2021-12-20","o":31.35,"h":32.37,"l":31.22,"c":31.97,"a":31.97,"v":548834,"ch":0.41},{"t":"2021-12-17","o":31.34,"h":32.41,"l":30.74,"c":31.84,"a":31.84,"v":457564,"ch":0.51},{"t":"2021-12-16","o":32.28,"h":32.34,"l":31.47,"c":31.68,"a":31.68,"v":483141,"ch":-1.28},{"t":"2021-12-15","o":31.5,"h":32.47,"l":31.141,"c":32.09,"a":32.09,"v":274114,"ch":1.39},{"t":"2021-12-14","o":31.56,"h":32.65,"l":31.56,"c":31.65,"a":31.65,"v":325865,"ch":-0.31},{"t":"2021-12-13","o":31.61,"h":32.27,"l":31.21,"c":31.75,"a":31.75,"v":339452,"ch":0},{"t":"2021-12-10","o":31.52,"h":31.97,"l":31.14,"c":31.75,"a":31.75,"v":471812,"ch":0.6},{"t":"2021-12-09","o":33.54,"h":33.83,"l":31.47,"c":31.56,"a":31.56,"v":527251,"ch":-7.42},{"t":"2021-12-08","o":33.57,"h":34.54,"l":32.95,"c":34.09,"a":34.09,"v":402268,"ch":2.16},{"t":"2021-12-07","o":32.63,"h":33.94,"l":32.63,"c":33.37,"a":33.37,"v":411895,"ch":2.27},{"t":"2021-12-06","o":32.7,"h":32.985,"l":31.67,"c":32.63,"a":32.63,"v":697961,"ch":0.09},{"t":"2021-12-03","o":33.33,"h":33.82,"l":32.36,"c":32.6,"a":32.6,"v":365060,"ch":-2.63},{"t":"2021-12-02","o":33.14,"h":33.74,"l":32.75,"c":33.48,"a":33.48,"v":462522,"ch":0.78},{"t":"2021-12-01","o":34.44,"h":35.14,"l":33.19,"c":33.22,"a":33.22,"v":405025,"ch":-2.67},{"t":"2021-11-30","o":34.3,"h":34.52,"l":33.25,"c":34.13,"a":34.13,"v":261864,"ch":-0.87},{"t":"2021-11-29","o":36.39,"h":36.91,"l":34.36,"c":34.43,"a":34.43,"v":344117,"ch":-5.31},{"t":"2021-11-26","o":35.11,"h":36.83,"l":35,"c":36.36,"a":36.36,"v":326514,"ch":2.22},{"t":"2021-11-24","o":35.2,"h":35.96,"l":35.03,"c":35.57,"a":35.57,"v":164506,"ch":0.2},{"t":"2021-11-23","o":36.24,"h":36.57,"l":35.12,"c":35.5,"a":35.5,"v":477209,"ch":-2.45},{"t":"2021-11-22","o":36.87,"h":37.13,"l":36.3,"c":36.39,"a":36.39,"v":225904,"ch":-1.91},{"t":"2021-11-19","o":37.04,"h":38.4,"l":36.65,"c":37.1,"a":37.1,"v":651200,"ch":0.79},{"t":"2021-11-18","o":36.06,"h":36.82,"l":35.49,"c":36.81,"a":36.81,"v":361365,"ch":2.08},{"t":"2021-11-17","o":36.09,"h":36.27,"l":35.58,"c":36.06,"a":36.06,"v":198734,"ch":-0.63},{"t":"2021-11-16","o":36.05,"h":36.56,"l":36,"c":36.29,"a":36.29,"v":297067,"ch":0.75},{"t":"2021-11-15","o":36.57,"h":36.62,"l":35.82,"c":36.02,"a":36.02,"v":180014,"ch":-0.55},{"t":"2021-11-12","o":35.78,"h":36.68,"l":35.595,"c":36.22,"a":36.22,"v":335858,"ch":1.43},{"t":"2021-11-11","o":35.96,"h":36.08,"l":35.24,"c":35.71,"a":35.71,"v":369402,"ch":-0.11},{"t":"2021-11-10","o":35.64,"h":36.163,"l":35.445,"c":35.75,"a":35.75,"v":303435,"ch":0.25},{"t":"2021-11-09","o":35.82,"h":36.14,"l":35.12,"c":35.66,"a":35.66,"v":558811,"ch":-0.7},{"t":"2021-11-08","o":36.54,"h":36.54,"l":35.59,"c":35.91,"a":35.91,"v":667671,"ch":-0.83},{"t":"2021-11-05","o":36.82,"h":37.19,"l":35.89,"c":36.21,"a":36.21,"v":447253,"ch":-0.71},{"t":"2021-11-04","o":37.16,"h":37.16,"l":35.945,"c":36.47,"a":36.47,"v":454737,"ch":-1.43}]}