{"status":200,"data":[{"t":"2026-11-04","o":121.1,"h":122.33,"l":115.34,"c":116.06,"v":882965,"a":116.06,"ch":-3.52},{"t":"2026-11-03","o":120.18,"h":121.97,"l":119.74,"c":120.3,"a":120.3,"v":915203,"ch":0.57},{"t":"2026-11-02","o":122.34,"h":123.7,"l":119.44,"c":119.62,"a":119.62,"v":706969,"ch":-1.16},{"t":"2026-10-30","o":121.9,"h":123.24,"l":120.62,"c":121.02,"a":121.02,"v":741960,"ch":-1.55},{"t":"2026-10-29","o":123.09,"h":124.45,"l":122.25,"c":122.92,"a":122.92,"v":793545,"ch":0.27},{"t":"2026-10-28","o":120.33,"h":123.105,"l":120.16,"c":122.59,"a":122.59,"v":1058006,"ch":3.56},{"t":"2026-10-27","o":118.72,"h":119.36,"l":117.27,"c":118.38,"a":118.38,"v":1198414,"ch":-0.29},{"t":"2026-10-26","o":116.51,"h":120.88,"l":115.74,"c":118.72,"a":118.72,"v":1551970,"ch":4.27},{"t":"2026-10-23","o":114.53,"h":117.74,"l":112.83,"c":113.86,"a":113.86,"v":2320007,"ch":1.27},{"t":"2026-10-22","o":126.01,"h":126.5,"l":111.76,"c":112.43,"a":112.43,"v":2401605,"ch":-15.35},{"t":"2026-10-21","o":130.39,"h":133.95,"l":129.31,"c":132.82,"a":132.82,"v":1429314,"ch":2.54},{"t":"2026-10-20","o":127.9,"h":130.885,"l":127.89,"c":129.53,"a":129.53,"v":492534,"ch":1},{"t":"2026-10-19","o":130.84,"h":130.93,"l":127.75,"c":128.25,"a":128.25,"v":719240,"ch":-1.63},{"t":"2026-10-16","o":130.69,"h":131.463,"l":128.34,"c":130.38,"a":130.38,"v":922893,"ch":-0.24},{"t":"2026-10-15","o":132.55,"h":133.65,"l":129.45,"c":130.7,"a":130.7,"v":839722,"ch":-1.42},{"t":"2026-10-14","o":130.6,"h":132.77,"l":129.92,"c":132.58,"a":132.58,"v":740722,"ch":0.31},{"t":"2026-10-13","o":130.37,"h":132.55,"l":127.39,"c":132.17,"a":132.17,"v":792357,"ch":2.72},{"t":"2026-10-12","o":129.48,"h":130.77,"l":128.67,"c":128.67,"a":128.67,"v":544295,"ch":-0.65},{"t":"2026-10-09","o":129.7,"h":130.96,"l":128.53,"c":129.51,"a":129.51,"v":534864,"ch":0.46},{"t":"2026-10-08","o":129.61,"h":129.965,"l":127.505,"c":128.92,"a":128.92,"v":895187,"ch":-1.12},{"t":"2026-10-07","o":129.27,"h":131.495,"l":128.135,"c":130.38,"a":130.38,"v":1365892,"ch":0.05},{"t":"2026-10-06","o":130.53,"h":132.185,"l":130.26,"c":130.32,"a":130.32,"v":909444,"ch":0.12},{"t":"2026-10-05","o":130.16,"h":131.315,"l":128.69,"c":130.16,"a":130.16,"v":599991,"ch":0.03},{"t":"2026-10-02","o":129.52,"h":132.33,"l":129.52,"c":130.12,"a":130.12,"v":814495,"ch":1.26},{"t":"2026-10-01","o":125.01,"h":129.41,"l":123.52,"c":128.5,"a":128.5,"v":1245558,"ch":3.86},{"t":"2026-09-30","o":125,"h":125.18,"l":123.71,"c":123.72,"a":123.72,"v":546288,"ch":-0.67},{"t":"2026-09-29","o":122.18,"h":124.93,"l":121.64,"c":124.55,"a":124.55,"v":818386,"ch":1.97},{"t":"2026-09-28","o":119.34,"h":122.48,"l":119.34,"c":122.14,"a":122.14,"v":520298.00000000006,"ch":0.76},{"t":"2026-09-25","o":120.73,"h":122,"l":120.33,"c":121.22,"a":121.22,"v":578253,"ch":0.41},{"t":"2026-09-24","o":122.7,"h":123.995,"l":119.675,"c":120.73,"a":120.73,"v":862162,"ch":-2.72},{"t":"2026-09-23","o":121.61,"h":124.68,"l":120.24,"c":124.1,"a":124.1,"v":788542,"ch":2.25},{"t":"2026-09-22","o":121.43,"h":124.07,"l":121.01,"c":121.37,"a":121.37,"v":827394,"ch":-0.21},{"t":"2026-09-21","o":122.47,"h":123.095,"l":120.37,"c":121.63,"a":121.63,"v":712442,"ch":-0.47},{"t":"2026-09-18","o":121.74,"h":122.39,"l":119.37,"c":122.21,"a":122.21,"v":1724748,"ch":0.37},{"t":"2026-09-17","o":122.31,"h":122.99,"l":121.22,"c":121.76,"a":121.76,"v":538223,"ch":1.06},{"t":"2026-09-16","o":120.16,"h":120.94,"l":119.07,"c":120.48,"a":120.48,"v":769483,"ch":0.5},{"t":"2026-09-15","o":119.74,"h":120.83,"l":118.283,"c":119.88,"a":119.88,"v":709931,"ch":0.5},{"t":"2026-09-14","o":119.61,"h":120.505,"l":118.41,"c":119.28,"a":119.28,"v":586544,"ch":-1.02},{"t":"2026-09-11","o":121.59,"h":123.045,"l":119.88,"c":120.51,"a":120.51,"v":520862.00000000006,"ch":0.69},{"t":"2026-09-10","o":117.25,"h":120,"l":117.25,"c":119.68,"a":119.68,"v":741543,"ch":0.21},{"t":"2026-09-09","o":119.96,"h":121.33,"l":118.53,"c":119.43,"a":119.43,"v":592776,"ch":-0.79},{"t":"2026-09-08","o":121.21,"h":122.36,"l":119.95,"c":120.38,"a":120.38,"v":559779,"ch":-0.85},{"t":"2026-09-04","o":118.2,"h":121.69,"l":117.12,"c":121.41,"a":121.41,"v":429687,"ch":2.99},{"t":"2026-09-03","o":115.86,"h":118,"l":115.86,"c":117.89,"a":117.89,"v":643724,"ch":1.22},{"t":"2026-09-02","o":117.81,"h":119.4,"l":115.73,"c":116.47,"a":116.47,"v":523382,"ch":-1.08},{"t":"2026-09-01","o":118.42,"h":119.555,"l":116.74,"c":117.74,"a":117.74,"v":558837,"ch":-0.96},{"t":"2026-08-31","o":119.56,"h":120.05,"l":118.2,"c":118.88,"a":118.88,"v":618642,"ch":-0.27},{"t":"2026-08-28","o":122.56,"h":122.71,"l":118.825,"c":119.2,"a":119.2,"v":425899,"ch":-2.3},{"t":"2026-08-27","o":121.7,"h":122.8,"l":120.7,"c":122.01,"a":122.01,"v":557060,"ch":-0.4},{"t":"2026-08-26","o":119.35,"h":122.59,"l":118.16,"c":122.5,"a":122.5,"v":493117,"ch":3.52},{"t":"2026-08-25","o":120.42,"h":120.42,"l":117.9,"c":118.33,"a":118.33,"v":320811,"ch":-0.78},{"t":"2026-08-24","o":120.26,"h":121.02,"l":118.41,"c":119.26,"a":119.26,"v":535705,"ch":-0.46},{"t":"2026-08-21","o":118.51,"h":119.88,"l":118.02,"c":119.81,"a":119.81,"v":627823,"ch":1.79},{"t":"2026-08-20","o":119.5,"h":119.55,"l":117.11,"c":117.7,"a":117.7,"v":626374,"ch":-2.19},{"t":"2026-08-19","o":123.22,"h":123.97,"l":119.59,"c":120.33,"a":120.33,"v":502067.99999999994,"ch":-1.84},{"t":"2026-08-18","o":124.71,"h":124.71,"l":122.33,"c":122.59,"a":122.59,"v":459251,"ch":-1.61},{"t":"2026-08-17","o":123.65,"h":125.72,"l":122.99,"c":124.6,"a":124.6,"v":664566,"ch":0.63},{"t":"2026-08-14","o":121.5,"h":124,"l":120.91,"c":123.82,"a":123.82,"v":671587,"ch":2.09},{"t":"2026-08-13","o":120.09,"h":121.44,"l":119.445,"c":121.29,"a":121.29,"v":821784,"ch":1.55},{"t":"2026-08-12","o":120.58,"h":120.99,"l":117.72,"c":119.44,"a":119.44,"v":728599,"ch":-0.52},{"t":"2026-08-11","o":122.93,"h":124.51,"l":119.95,"c":120.06,"a":120.06,"v":662395,"ch":-2.33},{"t":"2026-08-10","o":123.02,"h":123.215,"l":121.55,"c":122.93,"a":122.93,"v":583946,"ch":0.01},{"t":"2026-08-07","o":123.63,"h":124.61,"l":122.68,"c":122.92,"a":122.92,"v":825491,"ch":-0.8},{"t":"2026-08-06","o":126.33,"h":126.925,"l":123.48,"c":123.91,"a":123.91,"v":475561,"ch":-1.32},{"t":"2026-08-05","o":128.25,"h":130.46,"l":125.54,"c":125.57,"a":125.57,"v":528410,"ch":-0.92},{"t":"2026-08-04","o":125.57,"h":127.35,"l":121.89,"c":126.74,"a":126.74,"v":597937,"ch":1.47},{"t":"2026-08-03","o":123.23,"h":125.82,"l":123.23,"c":124.91,"a":124.91,"v":661486,"ch":1.22},{"t":"2026-07-31","o":123.16,"h":124.09,"l":121.39,"c":123.4,"a":123.4,"v":482720,"ch":1.6},{"t":"2026-07-30","o":122.17,"h":122.25,"l":119.6,"c":121.46,"a":121.46,"v":565142,"ch":0.41},{"t":"2026-07-29","o":123.97,"h":124.68,"l":120.21,"c":120.97,"a":120.97,"v":875187,"ch":-3.05},{"t":"2026-07-28","o":127.59,"h":127.83,"l":124.375,"c":124.78,"a":124.78,"v":663166,"ch":-1.44},{"t":"2026-07-27","o":127.89,"h":127.89,"l":120.9,"c":126.6,"a":126.6,"v":713732,"ch":0.76},{"t":"2026-07-24","o":125.62,"h":127.11,"l":125.17,"c":125.64,"a":125.64,"v":394297,"ch":-0.15},{"t":"2026-07-23","o":127.25,"h":128.79,"l":124.14,"c":125.83,"a":125.83,"v":544373,"ch":-1.14},{"t":"2026-07-22","o":126.6,"h":127.55,"l":126.175,"c":127.28,"a":127.28,"v":492596,"ch":0.67},{"t":"2026-07-21","o":125.17,"h":126.785,"l":122.53,"c":126.43,"a":126.43,"v":725365,"ch":1.82},{"t":"2026-07-20","o":125.56,"h":125.97,"l":123.69,"c":124.17,"a":124.17,"v":458584,"ch":-0.48},{"t":"2026-07-17","o":124.74,"h":125.88,"l":123.85,"c":124.77,"a":124.77,"v":969163,"ch":-0.68},{"t":"2026-07-16","o":123.76,"h":126.3,"l":123.76,"c":125.63,"a":125.63,"v":942292,"ch":1.56},{"t":"2026-07-15","o":123.39,"h":126.91,"l":122.7,"c":123.7,"a":123.7,"v":812052,"ch":-0.33},{"t":"2026-07-14","o":124.69,"h":125.35,"l":121.275,"c":124.11,"a":124.11,"v":820917,"ch":0.1},{"t":"2026-07-13","o":126.56,"h":126.985,"l":123.575,"c":123.99,"a":123.99,"v":949989,"ch":0.79},{"t":"2026-07-10","o":120.66,"h":123.635,"l":119.77,"c":123.02,"a":123.02,"v":610261,"ch":1.96},{"t":"2026-07-09","o":119.91,"h":121.335,"l":119.1,"c":120.66,"a":120.66,"v":836479,"ch":1.4},{"t":"2026-07-08","o":117.55,"h":119.03,"l":117.31,"c":118.99,"a":118.99,"v":724569,"ch":-0.18},{"t":"2026-07-07","o":120.95,"h":121.86,"l":119.36,"c":120.07,"a":119.2,"v":810334,"ch":-0.88},{"t":"2026-07-06","o":122.31,"h":122.695,"l":119.33,"c":121.14,"a":120.262247,"v":1067028,"ch":-1.34},{"t":"2026-07-02","o":125.35,"h":126.94,"l":122.155,"c":122.78,"a":121.890364,"v":1545049,"ch":-0.45},{"t":"2026-07-01","o":119.66,"h":127.51,"l":117.02,"c":123.34,"a":122.446306,"v":2376443,"ch":3.69},{"t":"2026-06-30","o":117.72,"h":121.64,"l":116.5,"c":118.95,"a":118.088115,"v":1081485,"ch":1.95},{"t":"2026-06-29","o":117.34,"h":117.39,"l":115.65,"c":116.67,"a":115.824636,"v":693134,"ch":-1.28},{"t":"2026-06-26","o":118.98,"h":118.985,"l":116.78,"c":118.18,"a":117.323695,"v":960019,"ch":-1},{"t":"2026-06-25","o":117.48,"h":120.195,"l":116.81,"c":119.37,"a":118.505072,"v":937237,"ch":2.42},{"t":"2026-06-24","o":116.55,"h":118.255,"l":115.804,"c":116.55,"a":115.705505,"v":599322,"ch":0.25},{"t":"2026-06-23","o":116.01,"h":116.68,"l":114.69,"c":116.26,"a":115.417606,"v":637306,"ch":-0.98},{"t":"2026-06-22","o":118.21,"h":118.918,"l":116.84,"c":117.41,"a":116.559274,"v":694541,"ch":-0.93},{"t":"2026-06-18","o":116.35,"h":118.98,"l":116.35,"c":118.51,"a":117.651303,"v":1015077.9999999999,"ch":2.89},{"t":"2026-06-17","o":117.15,"h":118.27,"l":114.35,"c":115.18,"a":114.345432,"v":862411,"ch":-1.79},{"t":"2026-06-16","o":116.3,"h":118.3,"l":115.1,"c":117.28,"a":116.430216,"v":832639,"ch":2.68},{"t":"2026-06-15","o":117.69,"h":117.9,"l":114.05,"c":114.22,"a":113.392388,"v":685276,"ch":-2.12},{"t":"2026-06-12","o":116.22,"h":116.78,"l":114.73,"c":116.69,"a":115.844491,"v":609726,"ch":0.97},{"t":"2026-06-11","o":116.14,"h":116.525,"l":114.57,"c":115.57,"a":114.732606,"v":666512,"ch":0.36},{"t":"2026-06-10","o":117.15,"h":118.5,"l":115.05,"c":115.16,"a":114.325577,"v":754168,"ch":-1.44},{"t":"2026-06-09","o":116.79,"h":119.13,"l":115.71,"c":116.84,"a":115.993404,"v":826215,"ch":1.08},{"t":"2026-06-08","o":115.07,"h":117.26,"l":114.765,"c":115.59,"a":114.752461,"v":844383,"ch":0.07},{"t":"2026-06-05","o":116.57,"h":117.451,"l":114.99,"c":115.51,"a":114.673041,"v":552551,"ch":-1.26},{"t":"2026-06-04","o":117.72,"h":118.521,"l":116.75,"c":116.98,"a":116.132389,"v":623310,"ch":-0.2},{"t":"2026-06-03","o":114.48,"h":117.27,"l":113.53,"c":117.21,"a":116.360723,"v":608097,"ch":1.77},{"t":"2026-06-02","o":112.69,"h":115.965,"l":112.365,"c":115.17,"a":114.335504,"v":922907,"ch":2.94},{"t":"2026-06-01","o":108.88,"h":112.44,"l":107.49,"c":111.88,"a":111.069343,"v":892597,"ch":2.2},{"t":"2026-05-29","o":109.27,"h":111.23,"l":108.62,"c":109.47,"a":108.676805,"v":1033317,"ch":-0.28},{"t":"2026-05-28","o":107.72,"h":110.5,"l":106.035,"c":109.78,"a":108.984559,"v":836862,"ch":2.13},{"t":"2026-05-27","o":109.22,"h":109.67,"l":107.21,"c":107.49,"a":106.711152,"v":465663,"ch":-1.19},{"t":"2026-05-26","o":107.01,"h":109.09,"l":106.5,"c":108.79,"a":108.001732,"v":309153,"ch":2.15},{"t":"2026-05-22","o":106.48,"h":107.39,"l":105.005,"c":106.5,"a":105.728325,"v":960187,"ch":0.49},{"t":"2026-05-21","o":105.21,"h":106.605,"l":103.921,"c":105.98,"a":105.212093,"v":507685.99999999994,"ch":-0.18},{"t":"2026-05-20","o":104.22,"h":106.31,"l":102.97,"c":106.17,"a":105.400716,"v":522995,"ch":2.23},{"t":"2026-05-19","o":104.03,"h":104.12,"l":101.5,"c":103.85,"a":103.097526,"v":632886,"ch":-0.77},{"t":"2026-05-18","o":105.4,"h":106.48,"l":104.38,"c":104.66,"a":103.901657,"v":639908,"ch":0},{"t":"2026-05-15","o":106.14,"h":106.99,"l":103.25,"c":104.66,"a":103.901657,"v":894224,"ch":-2.02},{"t":"2026-05-14","o":107.84,"h":108.77,"l":106.46,"c":106.82,"a":106.046006,"v":928432,"ch":0.06},{"t":"2026-05-13","o":107.1,"h":107.75,"l":104.635,"c":106.76,"a":105.986441,"v":1028014,"ch":-0.15},{"t":"2026-05-12","o":107.7,"h":107.8,"l":105.595,"c":106.92,"a":106.145282,"v":822447,"ch":-0.37},{"t":"2026-05-11","o":104.77,"h":107.99,"l":104.435,"c":107.32,"a":106.542384,"v":843049,"ch":2.92},{"t":"2026-05-08","o":104.74,"h":106.43,"l":103.44,"c":104.28,"a":103.524411,"v":604735,"ch":-0.03},{"t":"2026-05-07","o":106.21,"h":106.54,"l":103.8,"c":104.31,"a":103.554193,"v":637940,"ch":-0.67},{"t":"2026-05-06","o":104,"h":106.05,"l":103.675,"c":105.01,"a":104.249121,"v":513750.99999999994,"ch":1.94},{"t":"2026-05-05","o":101.86,"h":103.22,"l":100.63,"c":103.01,"a":102.263613,"v":491249,"ch":1.79},{"t":"2026-05-04","o":102.06,"h":102.41,"l":101.035,"c":101.2,"a":100.466728,"v":365567,"ch":-1.39},{"t":"2026-05-01","o":102.53,"h":102.86,"l":101.05,"c":102.63,"a":101.886366,"v":638143,"ch":0.35},{"t":"2026-04-30","o":101.1,"h":103.41,"l":100,"c":102.27,"a":101.528975,"v":740472,"ch":1.51},{"t":"2026-04-29","o":103.06,"h":103.46,"l":100.23,"c":100.75,"a":100.019988,"v":789910,"ch":-2.08},{"t":"2026-04-28","o":103.815,"h":105.09,"l":102.26,"c":102.89,"a":102.144482,"v":773254,"ch":-1.23},{"t":"2026-04-27","o":100.79,"h":104.5,"l":100.68,"c":104.17,"a":103.415208,"v":1446152,"ch":6.48},{"t":"2026-04-24","o":97.74,"h":98.2,"l":97,"c":97.83,"a":97.121146,"v":551636,"ch":-0.23},{"t":"2026-04-23","o":95.71,"h":98.88,"l":95.71,"c":98.06,"a":97.349479,"v":602766,"ch":1.44},{"t":"2026-04-22","o":97.5,"h":97.913,"l":95.68,"c":96.67,"a":95.969551,"v":485558,"ch":-0.46},{"t":"2026-04-21","o":97.33,"h":98.17,"l":96.545,"c":97.12,"a":96.41629,"v":456030,"ch":-0.01},{"t":"2026-04-20","o":97.32,"h":97.85,"l":96.41,"c":97.13,"a":96.426218,"v":452838,"ch":-0.4},{"t":"2026-04-17","o":94.58,"h":98.129,"l":94.58,"c":97.52,"a":96.813392,"v":697498,"ch":3.56},{"t":"2026-04-16","o":94.4,"h":95.48,"l":93.9,"c":94.17,"a":93.487666,"v":345143,"ch":-0.57},{"t":"2026-04-15","o":95.02,"h":96.05,"l":93.63,"c":94.71,"a":94.023753,"v":385946,"ch":-1.12},{"t":"2026-04-14","o":95.15,"h":96.18,"l":94.72,"c":95.78,"a":95.086,"v":401402,"ch":0.43},{"t":"2026-04-13","o":95.21,"h":95.43,"l":93.5,"c":95.37,"a":94.678971,"v":555054,"ch":-0.12},{"t":"2026-04-10","o":96.36,"h":96.9,"l":94.86,"c":95.48,"a":94.788174,"v":457412,"ch":-0.68},{"t":"2026-04-09","o":95.28,"h":96.85,"l":94.34,"c":96.13,"a":95.433464,"v":618481,"ch":0.58},{"t":"2026-04-08","o":91.62,"h":95.699,"l":91.13,"c":95.58,"a":94.887449,"v":792133,"ch":6.39},{"t":"2026-04-07","o":90.45,"h":92.76,"l":89.28,"c":90.71,"a":89.18904,"v":582446,"ch":0.02},{"t":"2026-04-06","o":89.78,"h":91.35,"l":89.19,"c":90.69,"a":89.169375,"v":486122,"ch":0.41},{"t":"2026-04-02","o":92.07,"h":94.3,"l":90.07,"c":90.32,"a":88.805579,"v":1015872.0000000001,"ch":-1.34},{"t":"2026-04-01","o":88.58,"h":92.63,"l":87.475,"c":91.55,"a":90.014955,"v":1049719,"ch":-0.78},{"t":"2026-03-31","o":88.94,"h":93.38,"l":88.94,"c":92.27,"a":90.722883,"v":838920,"ch":2.56},{"t":"2026-03-30","o":91,"h":91.35,"l":89.49,"c":89.97,"a":88.461448,"v":429773,"ch":-0.37},{"t":"2026-03-27","o":90.04,"h":90.98,"l":87.59,"c":90.3,"a":88.785914,"v":467828,"ch":0.92},{"t":"2026-03-26","o":91.44,"h":92.935,"l":89.2,"c":89.48,"a":87.979663,"v":527063,"ch":-2.63},{"t":"2026-03-25","o":91.32,"h":91.97,"l":89.2,"c":91.9,"a":90.359087,"v":661111,"ch":1.52},{"t":"2026-03-24","o":87.31,"h":90.74,"l":86.19,"c":90.52,"a":89.002226,"v":783233,"ch":3.91},{"t":"2026-03-23","o":87.6,"h":89.78,"l":85.54,"c":87.11,"a":85.649402,"v":739927,"ch":1.62},{"t":"2026-03-20","o":86.24,"h":87.17,"l":85.15,"c":85.72,"a":84.282708,"v":1846959,"ch":-1.34},{"t":"2026-03-19","o":87.42,"h":87.555,"l":85.99,"c":86.88,"a":85.423258,"v":442578,"ch":-1.21},{"t":"2026-03-18","o":89.51,"h":90.31,"l":87.85,"c":87.94,"a":86.465485,"v":563504,"ch":-2.35},{"t":"2026-03-17","o":89.96,"h":90.84,"l":87.635,"c":90.06,"a":88.549938,"v":424121,"ch":0.69},{"t":"2026-03-16","o":90.54,"h":92,"l":89.405,"c":89.44,"a":87.940334,"v":588578,"ch":-1.96},{"t":"2026-03-13","o":90.9,"h":91.96,"l":89.265,"c":91.23,"a":89.700321,"v":513082.00000000006,"ch":1.07},{"t":"2026-03-12","o":91.63,"h":93.99,"l":90.23,"c":90.26,"a":88.746585,"v":880841,"ch":-2.36},{"t":"2026-03-11","o":89.41,"h":92.53,"l":88.33,"c":92.44,"a":90.890032,"v":887476,"ch":2.55},{"t":"2026-03-10","o":89.82,"h":91.395,"l":88.85,"c":90.14,"a":88.628597,"v":538685,"ch":-0.01},{"t":"2026-03-09","o":90.27,"h":90.34,"l":87.12,"c":90.15,"a":88.638429,"v":552651,"ch":-1.38},{"t":"2026-03-06","o":91.34,"h":91.9,"l":89.675,"c":91.41,"a":89.877303,"v":608213,"ch":-1.26},{"t":"2026-03-05","o":93.41,"h":95.18,"l":92.03,"c":92.58,"a":91.027685,"v":1018029.0000000001,"ch":1.14},{"t":"2026-03-04","o":93.19,"h":93.28,"l":91.48,"c":91.54,"a":90.005123,"v":657812,"ch":-1.46},{"t":"2026-03-03","o":91.84,"h":93.02,"l":90.09,"c":92.9,"a":91.342319,"v":619074,"ch":-1.25},{"t":"2026-03-02","o":93.39,"h":94.88,"l":91.83,"c":94.08,"a":92.502534,"v":664177,"ch":0.26},{"t":"2026-02-27","o":93.31,"h":93.95,"l":92.06,"c":93.84,"a":92.266558,"v":687241,"ch":0.57},{"t":"2026-02-26","o":93.88,"h":94.08,"l":92.02,"c":93.31,"a":91.745445,"v":440161,"ch":0.26},{"t":"2026-02-25","o":93.7,"h":94.25,"l":91.96,"c":93.07,"a":91.509469,"v":351822,"ch":-0.65},{"t":"2026-02-24","o":92.17,"h":94.32,"l":91.98,"c":93.68,"a":92.109241,"v":306121,"ch":2.01},{"t":"2026-02-23","o":93.36,"h":94.07,"l":91.085,"c":91.83,"a":90.29026,"v":350536,"ch":-2.16},{"t":"2026-02-20","o":93.74,"h":94.29,"l":91.66,"c":93.86,"a":92.286223,"v":680628,"ch":-0.01},{"t":"2026-02-19","o":93.12,"h":93.93,"l":92.69,"c":93.87,"a":92.296055,"v":350116,"ch":0.31},{"t":"2026-02-18","o":93.44,"h":94.185,"l":92.765,"c":93.58,"a":92.010918,"v":283170,"ch":0.12},{"t":"2026-02-17","o":93.12,"h":94.15,"l":92.715,"c":93.47,"a":91.902762,"v":532272,"ch":-0.61},{"t":"2026-02-13","o":92.3,"h":94.15,"l":91.705,"c":94.04,"a":92.463205,"v":440179,"ch":2.17},{"t":"2026-02-12","o":95.62,"h":96.99,"l":91.95,"c":92.04,"a":90.496739,"v":891199,"ch":-3.12},{"t":"2026-02-11","o":95.15,"h":96.81,"l":93.949,"c":95,"a":93.407108,"v":471525,"ch":0.65},{"t":"2026-02-10","o":94.26,"h":95.185,"l":93.64,"c":94.39,"a":92.807336,"v":560163,"ch":0.22},{"t":"2026-02-09","o":95.4,"h":95.545,"l":92.86,"c":94.18,"a":92.600857,"v":539808,"ch":-1.44},{"t":"2026-02-06","o":93.5,"h":96.505,"l":93.5,"c":95.56,"a":93.957718,"v":907683,"ch":0.64},{"t":"2026-02-05","o":93.38,"h":95.49,"l":92.85,"c":94.95,"a":93.357946,"v":1092893,"ch":1.04},{"t":"2026-02-04","o":92.67,"h":95.6,"l":92.255,"c":93.97,"a":92.394378,"v":1592855,"ch":3.06},{"t":"2026-02-03","o":87.7,"h":91.22,"l":87.7,"c":91.18,"a":89.651159,"v":1040734,"ch":3.19},{"t":"2026-02-02","o":84.34,"h":88.46,"l":84.3,"c":88.36,"a":86.878443,"v":755908,"ch":4.77},{"t":"2026-01-30","o":83.65,"h":84.59,"l":82.84,"c":84.34,"a":82.925847,"v":819656,"ch":0.11},{"t":"2026-01-29","o":84.26,"h":84.6,"l":83.08,"c":84.25,"a":82.837356,"v":694088,"ch":0.92},{"t":"2026-01-28","o":83.53,"h":84.11,"l":83.19,"c":83.48,"a":82.080267,"v":405097,"ch":-0.13},{"t":"2026-01-27","o":83.9,"h":84.05,"l":82.3,"c":83.59,"a":82.188423,"v":631009,"ch":-0.76},{"t":"2026-01-26","o":86.03,"h":86.03,"l":84.02,"c":84.23,"a":82.817692,"v":636562,"ch":-1.8},{"t":"2026-01-23","o":87.75,"h":87.75,"l":85.03,"c":85.77,"a":84.33187,"v":447378,"ch":-2.31},{"t":"2026-01-22","o":87.55,"h":88.01,"l":87,"c":87.8,"a":86.327833,"v":496332,"ch":0.49},{"t":"2026-01-21","o":86.17,"h":87.95,"l":85.96,"c":87.37,"a":85.905042,"v":522480.00000000006,"ch":2.1},{"t":"2026-01-20","o":83.5,"h":85.88,"l":83.09,"c":85.57,"a":84.135224,"v":661318,"ch":0.96},{"t":"2026-01-16","o":85.38,"h":85.81,"l":84.24,"c":84.76,"a":83.338805,"v":941674,"ch":-1.59},{"t":"2026-01-15","o":85.01,"h":87.57,"l":84.77,"c":86.13,"a":84.685834,"v":865812,"ch":1.72},{"t":"2026-01-14","o":83.48,"h":85,"l":82.99,"c":84.67,"a":83.250314,"v":679622,"ch":1.63},{"t":"2026-01-13","o":83.95,"h":84.74,"l":83.65,"c":84.18,"a":81.913118,"v":751723,"ch":0.68},{"t":"2026-01-12","o":84.36,"h":84.64,"l":83.375,"c":83.61,"a":81.358467,"v":913944,"ch":-0.97},{"t":"2026-01-09","o":84.21,"h":85.36,"l":83.475,"c":84.43,"a":82.156385,"v":672438,"ch":0.61},{"t":"2026-01-08","o":80.815,"h":84.42,"l":80.42,"c":83.92,"a":81.660119,"v":1425447,"ch":3.5},{"t":"2026-01-07","o":82.355,"h":84.85,"l":78.8,"c":81.08,"a":78.896597,"v":2626006,"ch":-4.54},{"t":"2026-01-06","o":85.24,"h":86.42,"l":83.85,"c":84.94,"a":82.652652,"v":1390251,"ch":-1.48},{"t":"2026-01-05","o":85.58,"h":88.535,"l":85.58,"c":86.22,"a":83.898182,"v":932412,"ch":0.44},{"t":"2026-01-02","o":83.16,"h":86.32,"l":83.16,"c":85.84,"a":83.528415,"v":714775,"ch":2.07},{"t":"2025-12-31","o":86.1,"h":86.1,"l":84.06,"c":84.1,"a":81.835272,"v":449853,"ch":-2.42},{"t":"2025-12-30","o":86.54,"h":87,"l":86.05,"c":86.19,"a":83.86899,"v":407494,"ch":-0.58},{"t":"2025-12-29","o":87.5,"h":87.84,"l":86.365,"c":86.69,"a":84.355526,"v":309597,"ch":-0.84},{"t":"2025-12-26","o":87.12,"h":87.555,"l":86.81,"c":87.42,"a":85.065868,"v":268078,"ch":0.45},{"t":"2025-12-24","o":87,"h":87.32,"l":86.555,"c":87.03,"a":84.68637,"v":190317,"ch":0.03},{"t":"2025-12-23","o":87.34,"h":87.56,"l":86.84,"c":87,"a":84.657178,"v":375032,"ch":-0.18},{"t":"2025-12-22","o":86.19,"h":87.24,"l":86.19,"c":87.16,"a":84.812869,"v":375803,"ch":0.9},{"t":"2025-12-19","o":85.91,"h":86.9,"l":85.91,"c":86.38,"a":84.053874,"v":1035511.0000000001,"ch":0.15},{"t":"2025-12-18","o":86.48,"h":86.54,"l":85.37,"c":86.25,"a":83.927375,"v":650121,"ch":0.17},{"t":"2025-12-17","o":85.25,"h":86.99,"l":85.105,"c":86.1,"a":83.781414,"v":442821,"ch":0.4},{"t":"2025-12-16","o":86.14,"h":86.34,"l":84.985,"c":85.76,"a":83.45057,"v":572229,"ch":0.02},{"t":"2025-12-15","o":87.01,"h":87.2,"l":85.14,"c":85.74,"a":83.431108,"v":537334,"ch":-1.15},{"t":"2025-12-12","o":88.14,"h":88.64,"l":85.63,"c":86.74,"a":84.404179,"v":618674,"ch":0.16},{"t":"2025-12-11","o":84.93,"h":86.63,"l":84.195,"c":86.6,"a":84.267949,"v":725242,"ch":2.74},{"t":"2025-12-10","o":81.18,"h":84.76,"l":81.18,"c":84.29,"a":82.020155,"v":829429,"ch":3.88},{"t":"2025-12-09","o":81.57,"h":83.23,"l":81.04,"c":81.14,"a":78.954982,"v":566973,"ch":-0.96},{"t":"2025-12-08","o":82.52,"h":83.09,"l":81.75,"c":81.93,"a":79.723708,"v":521534.00000000006,"ch":-1.21},{"t":"2025-12-05","o":82.18,"h":83.205,"l":81.63,"c":82.93,"a":80.696779,"v":491373,"ch":0.59},{"t":"2025-12-04","o":82.79,"h":83.415,"l":81.89,"c":82.44,"a":80.219974,"v":780372,"ch":-0.46},{"t":"2025-12-03","o":86.17,"h":86.251,"l":81.74,"c":82.82,"a":80.589741,"v":1152840,"ch":-3.5},{"t":"2025-12-02","o":86.55,"h":86.55,"l":85.225,"c":85.82,"a":83.508954,"v":541712,"ch":-0.39},{"t":"2025-12-01","o":88.13,"h":88.13,"l":84.745,"c":86.16,"a":83.839798,"v":945328,"ch":-3.15},{"t":"2025-11-28","o":89.76,"h":89.76,"l":88.62,"c":88.96,"a":86.564397,"v":144448,"ch":-0.43},{"t":"2025-11-26","o":87.86,"h":89.915,"l":87.86,"c":89.34,"a":86.934164,"v":366381,"ch":1.05},{"t":"2025-11-25","o":87.52,"h":88.6,"l":87.03,"c":88.41,"a":86.029208,"v":390794,"ch":1.63},{"t":"2025-11-24","o":87.64,"h":88,"l":86.61,"c":86.99,"a":84.647447,"v":725747,"ch":-1.26},{"t":"2025-11-21","o":84.38,"h":88.35,"l":83.58,"c":88.1,"a":85.727556,"v":1017538,"ch":5.5},{"t":"2025-11-20","o":85.4,"h":85.77,"l":82.99,"c":83.51,"a":81.26116,"v":470985,"ch":-1.47},{"t":"2025-11-19","o":85.78,"h":85.78,"l":84.13,"c":84.76,"a":82.477499,"v":568862,"ch":-0.4},{"t":"2025-11-18","o":85.48,"h":86.815,"l":84.67,"c":85.1,"a":82.808343,"v":1104850,"ch":-0.77},{"t":"2025-11-17","o":88.14,"h":88.72,"l":84.75,"c":85.76,"a":83.45057,"v":806931,"ch":-1.02},{"t":"2025-11-14","o":89.04,"h":89.4,"l":86.43,"c":86.64,"a":84.306872,"v":809478,"ch":-3.37},{"t":"2025-11-13","o":89.3,"h":90.845,"l":89.3,"c":89.66,"a":87.245547,"v":842702,"ch":0.25},{"t":"2025-11-12","o":88.43,"h":90,"l":88.43,"c":89.44,"a":87.031471,"v":714955,"ch":1.18},{"t":"2025-11-11","o":88.5,"h":90,"l":88.305,"c":89.27,"a":86.019477,"v":569950,"ch":1.05},{"t":"2025-11-10","o":88.14,"h":89.61,"l":87.58,"c":88.34,"a":85.123341,"v":571928,"ch":0.35},{"t":"2025-11-07","o":85.55,"h":88.085,"l":85.405,"c":88.03,"a":84.824628,"v":626386,"ch":2.85},{"t":"2025-11-06","o":86.74,"h":87.23,"l":85.42,"c":85.59,"a":82.473474,"v":437156,"ch":-1.26},{"t":"2025-11-05","o":86.55,"h":87.57,"l":85.88,"c":86.68,"a":83.523785,"v":397531,"ch":0.3},{"t":"2025-11-04","o":85.09,"h":87,"l":85.09,"c":86.42,"a":83.273252,"v":706898,"ch":1.92},{"t":"2025-11-03","o":84.14,"h":84.83,"l":83.165,"c":84.79,"a":81.702604,"v":467189,"ch":-0.14},{"t":"2025-10-31","o":84.84,"h":85.35,"l":84.28,"c":84.91,"a":81.818235,"v":572998,"ch":-0.2},{"t":"2025-10-30","o":83.68,"h":85.62,"l":83.68,"c":85.08,"a":81.982045,"v":552026,"ch":1.03},{"t":"2025-10-29","o":83.83,"h":85.09,"l":83.1,"c":84.21,"a":81.143723,"v":747501,"ch":-0.12},{"t":"2025-10-28","o":85.5,"h":85.81,"l":84.05,"c":84.31,"a":81.240082,"v":835827,"ch":-1.73},{"t":"2025-10-27","o":88.01,"h":88.26,"l":85.55,"c":85.79,"a":82.666192,"v":874176,"ch":-2.51},{"t":"2025-10-24","o":91.36,"h":91.365,"l":87.3,"c":88,"a":84.795721,"v":790188,"ch":-1.93},{"t":"2025-10-23","o":90.025,"h":91.79,"l":87.39,"c":89.73,"a":86.462728,"v":1585732,"ch":3.09},{"t":"2025-10-22","o":88.12,"h":88.76,"l":86.85,"c":87.04,"a":83.870677,"v":1220005,"ch":-1.12},{"t":"2025-10-21","o":86.62,"h":88.91,"l":86.62,"c":88.03,"a":84.824628,"v":429133,"ch":1.27},{"t":"2025-10-20","o":86.46,"h":87.61,"l":86.46,"c":86.93,"a":83.764682,"v":553063,"ch":1.2},{"t":"2025-10-17","o":85.64,"h":86.46,"l":85.04,"c":85.9,"a":82.772187,"v":414231,"ch":0.55},{"t":"2025-10-16","o":85.65,"h":85.895,"l":84.88,"c":85.43,"a":82.3193,"v":466594,"ch":0.18},{"t":"2025-10-15","o":87.27,"h":87.27,"l":84.2,"c":85.28,"a":82.174762,"v":939000,"ch":-1.94},{"t":"2025-10-14","o":84.75,"h":87.56,"l":84.46,"c":86.97,"a":83.803225,"v":677778,"ch":1.34},{"t":"2025-10-13","o":85.99,"h":86.77,"l":85.25,"c":85.82,"a":82.6951,"v":667615,"ch":0.16},{"t":"2025-10-10","o":89.11,"h":89.44,"l":85.42,"c":85.68,"a":82.560197,"v":449206,"ch":-3.28},{"t":"2025-10-09","o":89.71,"h":90.07,"l":88.43,"c":88.59,"a":85.364238,"v":354229,"ch":-1.05},{"t":"2025-10-08","o":87.63,"h":90.22,"l":86.926,"c":89.53,"a":86.27001,"v":559324,"ch":-0.79},{"t":"2025-10-07","o":92.22,"h":92.43,"l":89.63,"c":90.24,"a":86.954157,"v":376027,"ch":-2.02},{"t":"2025-10-06","o":92.17,"h":92.845,"l":91.72,"c":92.1,"a":88.746431,"v":466507,"ch":0.12},{"t":"2025-10-03","o":91.98,"h":92.93,"l":91.25,"c":91.99,"a":88.640436,"v":523676.00000000006,"ch":0.02},{"t":"2025-10-02","o":91.03,"h":92.02,"l":90.91,"c":91.97,"a":88.621164,"v":389910,"ch":0.8},{"t":"2025-10-01","o":91.46,"h":92.056,"l":90.955,"c":91.24,"a":87.917745,"v":435547,"ch":-0.98},{"t":"2025-09-30","o":90.86,"h":92.41,"l":90.265,"c":92.14,"a":88.784974,"v":577671,"ch":1.43},{"t":"2025-09-29","o":91.58,"h":91.58,"l":90.45,"c":90.84,"a":87.53231,"v":357839,"ch":-0.1},{"t":"2025-09-26","o":89.28,"h":90.99,"l":89.27,"c":90.93,"a":87.619033,"v":488449,"ch":1.94},{"t":"2025-09-25","o":88.72,"h":90.52,"l":88.425,"c":89.2,"a":85.952026,"v":830443,"ch":0.31},{"t":"2025-09-24","o":90.78,"h":91.195,"l":88.81,"c":88.92,"a":85.682222,"v":538226,"ch":-2.14},{"t":"2025-09-23","o":91.34,"h":92.27,"l":90.5,"c":90.86,"a":87.551582,"v":378194,"ch":0.01},{"t":"2025-09-22","o":90.78,"h":91.22,"l":90.18,"c":90.85,"a":87.541946,"v":626728,"ch":-0.15},{"t":"2025-09-19","o":93,"h":93.3,"l":90.72,"c":90.99,"a":87.676848,"v":1231738,"ch":-1.98},{"t":"2025-09-18","o":91.46,"h":93.15,"l":91.007,"c":92.83,"a":89.44985,"v":426363,"ch":1.74},{"t":"2025-09-17","o":92.39,"h":93.37,"l":90.91,"c":91.24,"a":87.917745,"v":400903,"ch":-0.63},{"t":"2025-09-16","o":92.19,"h":92.64,"l":90.665,"c":91.82,"a":88.476626,"v":349194,"ch":-0.05},{"t":"2025-09-15","o":91.59,"h":92.2,"l":90.825,"c":91.87,"a":88.524805,"v":388042,"ch":0.57},{"t":"2025-09-12","o":92.14,"h":92.19,"l":91.195,"c":91.35,"a":88.02374,"v":343057,"ch":-1.03},{"t":"2025-09-11","o":91.6,"h":92.76,"l":90.82,"c":92.3,"a":88.939148,"v":387816,"ch":0.76},{"t":"2025-09-10","o":91.27,"h":92.505,"l":91.14,"c":91.6,"a":88.264637,"v":411438,"ch":-0.3},{"t":"2025-09-09","o":92.36,"h":92.56,"l":91.36,"c":91.88,"a":88.534441,"v":520319,"ch":-1.1},{"t":"2025-09-08","o":92.49,"h":94.31,"l":91.78,"c":92.9,"a":89.517301,"v":819666,"ch":0.68},{"t":"2025-09-05","o":92.76,"h":93.11,"l":91.365,"c":92.27,"a":88.91024,"v":606372,"ch":-0.42},{"t":"2025-09-04","o":90.6,"h":92.67,"l":90.32,"c":92.66,"a":89.28604,"v":490291,"ch":2.62},{"t":"2025-09-03","o":89.05,"h":90.35,"l":88.6,"c":90.29,"a":87.002337,"v":545947,"ch":1.2},{"t":"2025-09-02","o":89.37,"h":89.98,"l":88.48,"c":89.22,"a":85.971298,"v":541574,"ch":-1.12},{"t":"2025-08-29","o":91.03,"h":91.61,"l":89.36,"c":90.23,"a":86.944522,"v":468213,"ch":-0.81},{"t":"2025-08-28","o":92,"h":92,"l":90.38,"c":90.97,"a":87.657576,"v":413173,"ch":-0.81},{"t":"2025-08-27","o":90.87,"h":91.85,"l":90.815,"c":91.71,"a":88.370631,"v":395001,"ch":0.63},{"t":"2025-08-26","o":90.65,"h":91.73,"l":90.52,"c":91.14,"a":87.821386,"v":649287,"ch":0.53},{"t":"2025-08-25","o":90.33,"h":91,"l":90.21,"c":90.66,"a":87.358864,"v":237358,"ch":-0.19},{"t":"2025-08-22","o":87.18,"h":90.95,"l":87.18,"c":90.83,"a":87.522674,"v":333090,"ch":4.51},{"t":"2025-08-21","o":87.67,"h":87.74,"l":86.67,"c":86.91,"a":83.74541,"v":291457,"ch":-0.87},{"t":"2025-08-20","o":88.65,"h":88.98,"l":87.365,"c":87.67,"a":84.477737,"v":425265,"ch":-1.56},{"t":"2025-08-19","o":87.24,"h":89.88,"l":87.24,"c":89.06,"a":85.817124,"v":595758,"ch":2.33},{"t":"2025-08-18","o":87.02,"h":87.43,"l":86.07,"c":87.03,"a":83.861041,"v":326642,"ch":0.2},{"t":"2025-08-15","o":87.79,"h":87.99,"l":86.555,"c":86.86,"a":83.697231,"v":329973,"ch":-0.82},{"t":"2025-08-14","o":87.95,"h":88.12,"l":87.17,"c":87.58,"a":84.391014,"v":225598,"ch":-1.41},{"t":"2025-08-13","o":86.46,"h":88.95,"l":86.46,"c":88.83,"a":85.595499,"v":286903,"ch":2.82},{"t":"2025-08-12","o":85.12,"h":86.53,"l":84.885,"c":86.39,"a":83.244345,"v":383180,"ch":1.76},{"t":"2025-08-11","o":86.14,"h":86.41,"l":84.34,"c":84.9,"a":81.808599,"v":274048,"ch":-1.39},{"t":"2025-08-08","o":86.51,"h":86.785,"l":85.71,"c":86.1,"a":82.964904,"v":342279,"ch":0.12},{"t":"2025-08-07","o":86.33,"h":86.485,"l":85.27,"c":86,"a":82.868545,"v":348029,"ch":0.44},{"t":"2025-08-06","o":85.98,"h":86.04,"l":85.2,"c":85.62,"a":82.502382,"v":349720,"ch":-0.57},{"t":"2025-08-05","o":85.45,"h":86.255,"l":85.03,"c":86.11,"a":82.97454,"v":320398,"ch":0.77},{"t":"2025-08-04","o":85.29,"h":85.99,"l":84.95,"c":85.45,"a":82.338572,"v":358618,"ch":0.31},{"t":"2025-08-01","o":85,"h":85.51,"l":83.96,"c":85.19,"a":82.088039,"v":477635,"ch":-1.65},{"t":"2025-07-31","o":86.18,"h":87.81,"l":86.18,"c":86.62,"a":83.46597,"v":607804,"ch":-0.49},{"t":"2025-07-30","o":87.63,"h":88.23,"l":86.21,"c":87.05,"a":83.880313,"v":811477,"ch":-0.27},{"t":"2025-07-29","o":88.43,"h":88.84,"l":86.75,"c":87.29,"a":84.111574,"v":601374,"ch":-0.58},{"t":"2025-07-28","o":87.35,"h":88.21,"l":86.71,"c":87.8,"a":84.603003,"v":457360,"ch":0.5},{"t":"2025-07-25","o":87.23,"h":87.41,"l":86.2,"c":87.36,"a":84.179025,"v":388920,"ch":0.34},{"t":"2025-07-24","o":87.35,"h":87.665,"l":86.76,"c":87.06,"a":83.889948,"v":336298,"ch":-0.63},{"t":"2025-07-23","o":87.9,"h":88.725,"l":87.43,"c":87.61,"a":84.419922,"v":572921,"ch":0.55},{"t":"2025-07-22","o":86.09,"h":87.59,"l":86.09,"c":87.13,"a":83.9574,"v":515092,"ch":1.35},{"t":"2025-07-21","o":87.91,"h":87.98,"l":85.75,"c":85.97,"a":82.839638,"v":469545,"ch":-1.7},{"t":"2025-07-18","o":87.5,"h":87.52,"l":86.45,"c":87.46,"a":84.275383,"v":756010,"ch":0.33},{"t":"2025-07-17","o":86.57,"h":87.29,"l":85.9,"c":87.17,"a":83.995943,"v":780287,"ch":0.74},{"t":"2025-07-16","o":87.92,"h":88.61,"l":85.82,"c":86.53,"a":83.379247,"v":728442,"ch":-2.2},{"t":"2025-07-15","o":90.26,"h":90.44,"l":88.395,"c":88.48,"a":85.258243,"v":641860,"ch":-1.89},{"t":"2025-07-14","o":90.25,"h":90.87,"l":88.88,"c":90.18,"a":86.896342,"v":777275,"ch":-0.22},{"t":"2025-07-11","o":90.88,"h":91.12,"l":89.47,"c":90.38,"a":87.08906,"v":648680,"ch":-1.4},{"t":"2025-07-10","o":90.86,"h":92.68,"l":90,"c":91.66,"a":88.322452,"v":1017390,"ch":1.06},{"t":"2025-07-09","o":90.6,"h":90.76,"l":89.135,"c":90.7,"a":87.397408,"v":714997,"ch":0.88},{"t":"2025-07-08","o":89.35,"h":91.73,"l":89.145,"c":90.76,"a":86.636173,"v":1040005.0000000001,"ch":1.54},{"t":"2025-07-07","o":89.52,"h":89.665,"l":88.285,"c":89.38,"a":85.318876,"v":949340,"ch":-0.66},{"t":"2025-07-03","o":90,"h":90.79,"l":88.72,"c":89.97,"a":85.882068,"v":706491,"ch":0.4},{"t":"2025-07-02","o":90.36,"h":90.38,"l":88.008,"c":89.61,"a":85.538426,"v":1124969,"ch":-0.79},{"t":"2025-07-01","o":89.07,"h":90.85,"l":83.63,"c":90.32,"a":86.216166,"v":2756475,"ch":6.23},{"t":"2025-06-30","o":85.46,"h":85.805,"l":84.661,"c":85.02,"a":81.15698,"v":1379048,"ch":-0.54},{"t":"2025-06-27","o":85.5,"h":85.935,"l":84.4,"c":85.48,"a":81.596079,"v":1482868,"ch":0.84},{"t":"2025-06-26","o":82.18,"h":84.85,"l":82.08,"c":84.77,"a":80.918339,"v":663675,"ch":3.52},{"t":"2025-06-25","o":82.34,"h":82.34,"l":81.57,"c":81.89,"a":78.169196,"v":512518,"ch":-0.39},{"t":"2025-06-24","o":82.02,"h":82.45,"l":81.34,"c":82.21,"a":78.474656,"v":534190,"ch":0.53},{"t":"2025-06-23","o":80.85,"h":81.89,"l":80.08,"c":81.78,"a":78.064194,"v":477389,"ch":0.84},{"t":"2025-06-20","o":82.79,"h":83.09,"l":80.17,"c":81.1,"a":77.415091,"v":799930,"ch":-1.21},{"t":"2025-06-18","o":81.75,"h":82.825,"l":81.59,"c":82.09,"a":78.360109,"v":463768,"ch":0.72},{"t":"2025-06-17","o":81.75,"h":83.08,"l":81.175,"c":81.5,"a":77.796916,"v":356768,"ch":-0.71},{"t":"2025-06-16","o":81.83,"h":83.16,"l":81.745,"c":82.08,"a":78.350563,"v":359486,"ch":1.32},{"t":"2025-06-13","o":81.13,"h":81.955,"l":80.8,"c":81.01,"a":77.32918,"v":216990,"ch":-1.18},{"t":"2025-06-12","o":81.31,"h":82.04,"l":80.604,"c":81.98,"a":78.255107,"v":276898,"ch":-0.23},{"t":"2025-06-11","o":83,"h":83.355,"l":81.93,"c":82.17,"a":78.436474,"v":381213,"ch":-0.88},{"t":"2025-06-10","o":81.98,"h":82.99,"l":81.69,"c":82.9,"a":79.133305,"v":290212,"ch":1.49},{"t":"2025-06-09","o":81.62,"h":82.35,"l":81.14,"c":81.68,"a":77.968738,"v":398640,"ch":0.64},{"t":"2025-06-06","o":81.97,"h":81.97,"l":80.83,"c":81.16,"a":77.472365,"v":364294,"ch":0.81},{"t":"2025-06-05","o":80.76,"h":80.76,"l":79.66,"c":80.51,"a":76.851899,"v":279774,"ch":-0.05},{"t":"2025-06-04","o":81.68,"h":81.73,"l":80.39,"c":80.55,"a":76.890081,"v":248051,"ch":-1.13},{"t":"2025-06-03","o":79.96,"h":81.61,"l":79.78,"c":81.47,"a":77.76828,"v":359288,"ch":1.84},{"t":"2025-06-02","o":80.98,"h":80.98,"l":79.07,"c":80,"a":76.365071,"v":370199,"ch":-1.48},{"t":"2025-05-30","o":81.77,"h":82.01,"l":81.045,"c":81.2,"a":77.510547,"v":461112,"ch":-0.96},{"t":"2025-05-29","o":83.18,"h":83.18,"l":80.45,"c":81.99,"a":78.264652,"v":619666,"ch":-1.18},{"t":"2025-05-28","o":84.06,"h":84.25,"l":82.755,"c":82.97,"a":79.200125,"v":449447,"ch":-1},{"t":"2025-05-27","o":80.5,"h":83.94,"l":79.65,"c":83.81,"a":80.001958,"v":884917,"ch":6.52},{"t":"2025-05-23","o":77.79,"h":78.87,"l":77.78,"c":78.68,"a":75.105048,"v":353418,"ch":-0.48},{"t":"2025-05-22","o":78.86,"h":79.52,"l":77.99,"c":79.06,"a":75.467782,"v":323929,"ch":0.06},{"t":"2025-05-21","o":80.54,"h":80.8,"l":78.9,"c":79.01,"a":75.420054,"v":333247,"ch":-2.71},{"t":"2025-05-20","o":81.51,"h":82.29,"l":81.08,"c":81.21,"a":77.520093,"v":372634,"ch":-0.85},{"t":"2025-05-19","o":80.42,"h":82.07,"l":80.398,"c":81.91,"a":78.188287,"v":525689,"ch":0.55},{"t":"2025-05-16","o":80.09,"h":81.59,"l":79.71,"c":81.46,"a":77.758734,"v":582130,"ch":2},{"t":"2025-05-15","o":78.85,"h":80,"l":78.665,"c":79.86,"a":76.231432,"v":311157,"ch":1},{"t":"2025-05-14","o":78.66,"h":79.72,"l":78.34,"c":79.07,"a":75.477327,"v":379722,"ch":0.05},{"t":"2025-05-13","o":79.4,"h":79.806,"l":78.73,"c":79.03,"a":75.439145,"v":386233,"ch":0.25},{"t":"2025-05-12","o":79.28,"h":79.61,"l":77.72,"c":78.83,"a":75.248232,"v":327602,"ch":3.44},{"t":"2025-05-09","o":76.42,"h":76.42,"l":75.37,"c":76.21,"a":72.747276,"v":311813,"ch":0.25},{"t":"2025-05-08","o":75.88,"h":77.13,"l":75.57,"c":76.02,"a":72.565909,"v":392990,"ch":1.41},{"t":"2025-05-07","o":75.88,"h":76.25,"l":74.3,"c":74.96,"a":71.554072,"v":350958,"ch":-0.61},{"t":"2025-05-06","o":76.31,"h":76.58,"l":75.12,"c":75.42,"a":71.993171,"v":395723,"ch":-2.38},{"t":"2025-05-05","o":77.25,"h":78.22,"l":76.89,"c":77.26,"a":73.749568,"v":209069,"ch":-0.5},{"t":"2025-05-02","o":76.82,"h":78.08,"l":76.17,"c":77.65,"a":74.121847,"v":371811,"ch":2.32},{"t":"2025-05-01","o":76.57,"h":77.18,"l":75.71,"c":75.89,"a":72.441816,"v":321343,"ch":-0.77},{"t":"2025-04-30","o":76.76,"h":76.76,"l":74.79,"c":76.48,"a":73.005008,"v":653587,"ch":-0.66},{"t":"2025-04-29","o":76.59,"h":77.34,"l":76.165,"c":76.99,"a":73.491836,"v":506163.99999999994,"ch":-0.1},{"t":"2025-04-28","o":77.97,"h":78.425,"l":75.98,"c":77.07,"a":73.568201,"v":298597,"ch":-0.72},{"t":"2025-04-25","o":77.63,"h":78.02,"l":77.112,"c":77.63,"a":74.102756,"v":300604,"ch":-0.47},{"t":"2025-04-24","o":76.42,"h":78.095,"l":75.78,"c":78,"a":74.455945,"v":529643,"ch":2.32},{"t":"2025-04-23","o":77.73,"h":78.5,"l":75.76,"c":76.23,"a":72.766367,"v":645398,"ch":0.22},{"t":"2025-04-22","o":76.81,"h":77.54,"l":75.33,"c":76.06,"a":72.604092,"v":865314,"ch":0.17},{"t":"2025-04-21","o":76.59,"h":77.085,"l":75.48,"c":75.93,"a":72.479998,"v":551051,"ch":-1.79},{"t":"2025-04-17","o":75.82,"h":77.55,"l":75.59,"c":77.31,"a":73.797296,"v":545589,"ch":1.94},{"t":"2025-04-16","o":76.44,"h":76.985,"l":74.89,"c":75.84,"a":72.394088,"v":584197,"ch":-1.56},{"t":"2025-04-15","o":77.52,"h":78.99,"l":76.55,"c":77.04,"a":73.539564,"v":550274,"ch":-1.21},{"t":"2025-04-14","o":78.08,"h":78.49,"l":76.86,"c":77.98,"a":74.436853,"v":777160,"ch":0.35},{"t":"2025-04-11","o":75.51,"h":77.88,"l":74.08,"c":77.71,"a":74.179121,"v":1123029,"ch":2.63},{"t":"2025-04-10","o":75.27,"h":76.19,"l":73.09,"c":75.72,"a":72.27954,"v":724652,"ch":0.72},{"t":"2025-04-09","o":68.56,"h":75.42,"l":68.11,"c":75.18,"a":71.764076,"v":726755,"ch":8.45},{"t":"2025-04-08","o":71.93,"h":74.013,"l":69.52,"c":70.17,"a":66.170334,"v":952552,"ch":0.03},{"t":"2025-04-07","o":69.25,"h":73.12,"l":68.1,"c":70.15,"a":66.151474,"v":1202081,"ch":-1.5},{"t":"2025-04-04","o":73.14,"h":73.15,"l":70.125,"c":71.22,"a":67.160485,"v":986618,"ch":-5.24},{"t":"2025-04-03","o":77.09,"h":77.35,"l":72.73,"c":75.16,"a":70.875906,"v":1376875,"ch":-5.2},{"t":"2025-04-02","o":76.86,"h":79.57,"l":76.76,"c":79.28,"a":74.761067,"v":987330,"ch":1.88},{"t":"2025-04-01","o":77.41,"h":78.43,"l":76.8,"c":77.82,"a":73.384287,"v":665159,"ch":0.19},{"t":"2025-03-31","o":77.06,"h":78.48,"l":76.02,"c":77.67,"a":73.242837,"v":571113,"ch":-0.03},{"t":"2025-03-28","o":80.18,"h":80.45,"l":77.45,"c":77.69,"a":73.261697,"v":578198,"ch":-3.47},{"t":"2025-03-27","o":80.04,"h":80.76,"l":79.16,"c":80.48,"a":75.892668,"v":578932,"ch":0.78},{"t":"2025-03-26","o":79.37,"h":80.65,"l":79.37,"c":79.86,"a":75.308008,"v":590643,"ch":0.9},{"t":"2025-03-25","o":80.24,"h":80.58,"l":78.68,"c":79.15,"a":74.638477,"v":487137,"ch":-1.19},{"t":"2025-03-24","o":78.71,"h":80.13,"l":78.71,"c":80.1,"a":75.534328,"v":554205,"ch":3.3},{"t":"2025-03-21","o":77.39,"h":77.91,"l":76.93,"c":77.54,"a":73.120247,"v":1994185,"ch":-0.83},{"t":"2025-03-20","o":78.2,"h":79.66,"l":78.07,"c":78.19,"a":73.733197,"v":526987,"ch":-1.23},{"t":"2025-03-19","o":78.28,"h":79.36,"l":78.005,"c":79.16,"a":74.647907,"v":397753,"ch":1.5},{"t":"2025-03-18","o":76.94,"h":78.65,"l":76.63,"c":77.99,"a":73.544597,"v":443124,"ch":0.63},{"t":"2025-03-17","o":76.83,"h":78.36,"l":76.83,"c":77.5,"a":73.082527,"v":470171,"ch":0.65},{"t":"2025-03-14","o":75.09,"h":77.22,"l":74.94,"c":77,"a":72.611027,"v":468704,"ch":3.43},{"t":"2025-03-13","o":75.91,"h":76.56,"l":74.32,"c":74.45,"a":70.206376,"v":562889,"ch":-2.26},{"t":"2025-03-12","o":78.54,"h":78.78,"l":75.79,"c":76.17,"a":71.828336,"v":489668,"ch":-2.96},{"t":"2025-03-11","o":80.6,"h":80.98,"l":77.94,"c":78.49,"a":74.016097,"v":398978,"ch":-2.73},{"t":"2025-03-10","o":81.91,"h":84.18,"l":80.62,"c":80.69,"a":76.090698,"v":523174,"ch":-1.84},{"t":"2025-03-07","o":79.69,"h":82.74,"l":79.69,"c":82.2,"a":77.514628,"v":632953,"ch":2.51},{"t":"2025-03-06","o":77.64,"h":80.545,"l":77.14,"c":80.19,"a":75.619198,"v":473758,"ch":3.1},{"t":"2025-03-05","o":77.55,"h":78.61,"l":76.46,"c":77.78,"a":73.346567,"v":433618,"ch":0.97},{"t":"2025-03-04","o":77.62,"h":79.21,"l":76.49,"c":77.03,"a":72.639317,"v":709706,"ch":-1.7},{"t":"2025-03-03","o":80.62,"h":81.39,"l":78.18,"c":78.36,"a":73.893507,"v":579879,"ch":-2.49},{"t":"2025-02-28","o":79.77,"h":80.51,"l":78.85,"c":80.36,"a":75.779508,"v":517664,"ch":1.07},{"t":"2025-02-27","o":78.01,"h":79.56,"l":77.75,"c":79.51,"a":74.977958,"v":424074,"ch":1.66},{"t":"2025-02-26","o":78.61,"h":79.25,"l":78.035,"c":78.21,"a":73.752057,"v":324552,"ch":-0.28},{"t":"2025-02-25","o":79.46,"h":80.04,"l":77.87,"c":78.43,"a":73.959517,"v":503657,"ch":-0.82},{"t":"2025-02-24","o":80.74,"h":80.74,"l":78.985,"c":79.08,"a":74.572467,"v":415637,"ch":-2.02},{"t":"2025-02-21","o":83.62,"h":83.67,"l":80.11,"c":80.71,"a":76.109558,"v":1210220,"ch":-2.81},{"t":"2025-02-20","o":82.5,"h":83.31,"l":81.145,"c":83.04,"a":78.306749,"v":488295,"ch":0.37},{"t":"2025-02-19","o":81.73,"h":82.94,"l":81.73,"c":82.73,"a":78.014419,"v":372839,"ch":0.32},{"t":"2025-02-18","o":81.59,"h":82.89,"l":81.185,"c":82.47,"a":77.769239,"v":263392,"ch":1.25},{"t":"2025-02-14","o":82.31,"h":83,"l":80.49,"c":81.45,"a":76.807378,"v":480956,"ch":-0.65},{"t":"2025-02-13","o":81.36,"h":82.31,"l":81.18,"c":81.98,"a":77.307168,"v":320873,"ch":1.15},{"t":"2025-02-12","o":80.2,"h":81.4,"l":80.155,"c":81.05,"a":76.430178,"v":338803,"ch":-0.25},{"t":"2025-02-11","o":80.2,"h":81.92,"l":80.035,"c":81.25,"a":76.618778,"v":306457,"ch":0.86},{"t":"2025-02-10","o":80.82,"h":80.96,"l":79.69,"c":80.56,"a":75.968108,"v":441751,"ch":0.42},{"t":"2025-02-07","o":80.72,"h":80.79,"l":80,"c":80.22,"a":75.647488,"v":373907,"ch":-0.62},{"t":"2025-02-06","o":80.57,"h":81.06,"l":80.02,"c":80.72,"a":76.118988,"v":516592.99999999994,"ch":0.19},{"t":"2025-02-05","o":80.16,"h":80.69,"l":79.18,"c":80.57,"a":75.977538,"v":475946,"ch":0.16},{"t":"2025-02-04","o":79.5,"h":80.575,"l":79.5,"c":80.44,"a":75.854948,"v":552546,"ch":1.42},{"t":"2025-02-03","o":78.7,"h":80.281,"l":78.455,"c":79.31,"a":74.789357,"v":434687,"ch":-1.37},{"t":"2025-01-31","o":81.7,"h":81.875,"l":79.955,"c":80.41,"a":75.826658,"v":694695,"ch":-1.81},{"t":"2025-01-30","o":82,"h":82.635,"l":81.39,"c":81.89,"a":77.222298,"v":339238,"ch":0.63},{"t":"2025-01-29","o":82.13,"h":82.82,"l":81.36,"c":81.38,"a":76.741368,"v":414662,"ch":-1.26},{"t":"2025-01-28","o":82.94,"h":82.96,"l":81.93,"c":82.42,"a":77.722089,"v":399311,"ch":-0.79},{"t":"2025-01-27","o":83.02,"h":83.45,"l":82.31,"c":83.08,"a":78.344469,"v":349949,"ch":0.23},{"t":"2025-01-24","o":82.61,"h":83.07,"l":82.3,"c":82.89,"a":78.165299,"v":479992,"ch":0.51},{"t":"2025-01-23","o":82.84,"h":83.09,"l":81.635,"c":82.47,"a":77.769239,"v":924115,"ch":-0.48},{"t":"2025-01-22","o":82.61,"h":83.76,"l":82.14,"c":82.87,"a":78.146439,"v":541206,"ch":0.13},{"t":"2025-01-21","o":82.28,"h":83.91,"l":82.28,"c":82.76,"a":78.042709,"v":372167,"ch":1.2},{"t":"2025-01-17","o":81.37,"h":82.498,"l":81,"c":81.78,"a":77.118568,"v":1061743,"ch":0.57},{"t":"2025-01-16","o":81.05,"h":82.29,"l":80.595,"c":81.32,"a":76.684788,"v":678087,"ch":1.59},{"t":"2025-01-15","o":82.64,"h":82.93,"l":79.99,"c":80.05,"a":75.487178,"v":948358,"ch":-1.4},{"t":"2025-01-14","o":83.45,"h":83.45,"l":80.78,"c":82.04,"a":76.562198,"v":815306,"ch":-0.63},{"t":"2025-01-13","o":79.61,"h":82.64,"l":79.51,"c":82.56,"a":77.047478,"v":868517,"ch":3.33},{"t":"2025-01-10","o":81.84,"h":82.44,"l":79.67,"c":79.9,"a":74.565086,"v":1331726,"ch":-3.32},{"t":"2025-01-08","o":83.9,"h":85.15,"l":80.345,"c":82.64,"a":77.122136,"v":2042517.0000000002,"ch":3.48},{"t":"2025-01-07","o":78.97,"h":79.98,"l":78.125,"c":79.86,"a":74.527756,"v":1560269,"ch":1.04},{"t":"2025-01-06","o":78.76,"h":80.09,"l":78.51,"c":79.04,"a":73.762508,"v":1014202,"ch":0.73},{"t":"2025-01-03","o":75.81,"h":78.86,"l":75.36,"c":78.47,"a":73.230567,"v":892019,"ch":4.28},{"t":"2025-01-02","o":75.16,"h":76.48,"l":74.81,"c":75.25,"a":70.225566,"v":771636,"ch":0.75},{"t":"2024-12-31","o":73.26,"h":75.26,"l":73.185,"c":74.69,"a":69.702957,"v":673971,"ch":2.19},{"t":"2024-12-30","o":74.42,"h":74.42,"l":72.79,"c":73.09,"a":68.209789,"v":662539,"ch":-2.29},{"t":"2024-12-27","o":75.8,"h":76.28,"l":74.71,"c":74.8,"a":69.805612,"v":369375,"ch":-1.91},{"t":"2024-12-26","o":76.14,"h":76.93,"l":75.94,"c":76.26,"a":71.168128,"v":540337,"ch":-0.59},{"t":"2024-12-24","o":75.88,"h":76.986,"l":75.785,"c":76.71,"a":71.588082,"v":184173,"ch":1.09},{"t":"2024-12-23","o":76.38,"h":76.83,"l":75.61,"c":75.88,"a":70.813501,"v":500801.00000000006,"ch":-1.16},{"t":"2024-12-20","o":76.55,"h":77.82,"l":76.35,"c":76.77,"a":71.644075,"v":2051450,"ch":-0.32},{"t":"2024-12-19","o":78.47,"h":79.27,"l":76.85,"c":77.02,"a":71.877383,"v":491761,"ch":-1.65},{"t":"2024-12-18","o":81.38,"h":82.01,"l":77.945,"c":78.31,"a":73.08125,"v":632224,"ch":-3.73},{"t":"2024-12-17","o":82.01,"h":82.76,"l":80.64,"c":81.34,"a":75.908937,"v":414984,"ch":-1.39},{"t":"2024-12-16","o":82.71,"h":83.66,"l":81.68,"c":82.49,"a":76.982152,"v":603658,"ch":-0.98},{"t":"2024-12-13","o":82.71,"h":83.32,"l":82.005,"c":83.31,"a":77.7474,"v":394256,"ch":0.23},{"t":"2024-12-12","o":83.57,"h":83.743,"l":81.98,"c":83.12,"a":77.570087,"v":391015,"ch":-0.92},{"t":"2024-12-11","o":84.94,"h":85.605,"l":83.58,"c":83.89,"a":78.288674,"v":646284,"ch":-0.49},{"t":"2024-12-10","o":83.26,"h":84.93,"l":82.19,"c":84.3,"a":78.671298,"v":505294,"ch":0.37},{"t":"2024-12-09","o":83.68,"h":84.615,"l":83.36,"c":83.99,"a":78.381997,"v":474897,"ch":1.03},{"t":"2024-12-06","o":84.07,"h":84.41,"l":82.405,"c":83.13,"a":77.579419,"v":409878,"ch":-0.26},{"t":"2024-12-05","o":83.88,"h":84.615,"l":82.76,"c":83.35,"a":77.78473,"v":498119,"ch":-0.38},{"t":"2024-12-04","o":84,"h":84.858,"l":83.15,"c":83.67,"a":78.083363,"v":808995,"ch":-1.29},{"t":"2024-12-03","o":85.29,"h":85.29,"l":84.19,"c":84.76,"a":79.100584,"v":455613,"ch":-0.29},{"t":"2024-12-02","o":86.04,"h":86.27,"l":84.91,"c":85.01,"a":79.333892,"v":489315,"ch":-1.01},{"t":"2024-11-29","o":86.09,"h":86.57,"l":84.82,"c":85.88,"a":80.145802,"v":339104,"ch":0.75},{"t":"2024-11-27","o":86.07,"h":86.79,"l":85.05,"c":85.24,"a":79.548534,"v":304312,"ch":-0.47},{"t":"2024-11-26","o":86.27,"h":87,"l":84.875,"c":85.64,"a":79.921827,"v":724606,"ch":-1.59},{"t":"2024-11-25","o":86,"h":88.6,"l":86,"c":87.02,"a":81.209684,"v":594733,"ch":1.89},{"t":"2024-11-22","o":84.79,"h":85.69,"l":84.34,"c":85.41,"a":79.707184,"v":472274,"ch":1.52},{"t":"2024-11-21","o":81.53,"h":84.9,"l":81.205,"c":84.13,"a":78.512649,"v":521258,"ch":3.43},{"t":"2024-11-20","o":80.55,"h":81.48,"l":80.04,"c":81.34,"a":75.908937,"v":553108,"ch":0.88},{"t":"2024-11-19","o":81.24,"h":82.09,"l":80.57,"c":80.63,"a":75.246344,"v":527815,"ch":-2.16},{"t":"2024-11-18","o":83.06,"h":83.5,"l":82.32,"c":82.41,"a":76.907493,"v":511642.99999999994,"ch":-0.79},{"t":"2024-11-15","o":85.87,"h":86.07,"l":83.01,"c":83.07,"a":77.523425,"v":684600,"ch":-2.79},{"t":"2024-11-14","o":87.5,"h":87.625,"l":85.33,"c":85.45,"a":79.744513,"v":467544,"ch":-2.32},{"t":"2024-11-13","o":88.16,"h":89.21,"l":87.36,"c":87.48,"a":81.63897,"v":706618,"ch":-1.43},{"t":"2024-11-12","o":89.91,"h":90.12,"l":88.677,"c":89.6,"a":82.824172,"v":764620,"ch":-0.64},{"t":"2024-11-11","o":89.89,"h":90.81,"l":89.575,"c":90.18,"a":83.360311,"v":876943,"ch":1.35},{"t":"2024-11-08","o":88.03,"h":89.37,"l":87.773,"c":88.98,"a":82.251058,"v":671297,"ch":0.45},{"t":"2024-11-07","o":88.25,"h":89.84,"l":88.25,"c":88.58,"a":81.881308,"v":658853,"ch":-0.24},{"t":"2024-11-06","o":87,"h":89.54,"l":86.5,"c":88.79,"a":82.075427,"v":1388851,"ch":8.2},{"t":"2024-11-05","o":80.19,"h":82.17,"l":80.19,"c":82.06,"a":75.85437,"v":455422,"ch":1.91},{"t":"2024-11-04","o":80.46,"h":81.31,"l":80.36,"c":80.52,"a":74.43083,"v":987944,"ch":-0.22},{"t":"2024-11-01","o":79.69,"h":81.4,"l":79.505,"c":80.7,"a":74.597218,"v":516337.99999999994,"ch":2.06},{"t":"2024-10-31","o":82.47,"h":82.62,"l":78.99,"c":79.07,"a":73.090483,"v":838921,"ch":-3.67},{"t":"2024-10-30","o":82.24,"h":83.06,"l":81.56,"c":82.08,"a":75.872858,"v":610641,"ch":-0.41},{"t":"2024-10-29","o":80.44,"h":83.08,"l":80.09,"c":82.42,"a":76.187146,"v":896840,"ch":1.64},{"t":"2024-10-28","o":79.4,"h":81.16,"l":79.245,"c":81.09,"a":74.957725,"v":662226,"ch":3.08},{"t":"2024-10-25","o":77.47,"h":79.99,"l":77.47,"c":78.67,"a":72.720732,"v":1166834,"ch":1.13},{"t":"2024-10-24","o":78,"h":79,"l":75.912,"c":77.79,"a":71.907281,"v":2054946.9999999998,"ch":-3.77},{"t":"2024-10-23","o":80.38,"h":81.175,"l":80.15,"c":80.84,"a":74.72663,"v":1111431,"ch":0.34},{"t":"2024-10-22","o":82.12,"h":82.12,"l":80.55,"c":80.57,"a":74.477049,"v":526970,"ch":-2.23},{"t":"2024-10-21","o":84.24,"h":84.24,"l":82.28,"c":82.41,"a":76.177902,"v":379710,"ch":-2.15},{"t":"2024-10-18","o":84.51,"h":84.94,"l":83.71,"c":84.22,"a":77.851024,"v":644718,"ch":0.19},{"t":"2024-10-17","o":82.13,"h":84.24,"l":82.13,"c":84.06,"a":77.703124,"v":515078.99999999994,"ch":1.67},{"t":"2024-10-16","o":84.26,"h":84.73,"l":82.37,"c":82.68,"a":76.427484,"v":682641,"ch":0.34},{"t":"2024-10-15","o":82.56,"h":83.92,"l":82.33,"c":82.4,"a":76.168658,"v":509398,"ch":-0.72},{"t":"2024-10-14","o":83.32,"h":83.32,"l":82.28,"c":83,"a":76.723284,"v":423455,"ch":-0.44},{"t":"2024-10-11","o":82.27,"h":84.3,"l":81.905,"c":83.37,"a":77.065304,"v":665261,"ch":2.55},{"t":"2024-10-10","o":80.82,"h":81.78,"l":80.68,"c":81.3,"a":75.151844,"v":604134,"ch":-0.04},{"t":"2024-10-09","o":80.53,"h":81.84,"l":80.145,"c":81.33,"a":75.179575,"v":733877,"ch":1.41},{"t":"2024-10-08","o":81.75,"h":81.75,"l":80.15,"c":80.2,"a":74.135029,"v":501322.00000000006,"ch":-2.49},{"t":"2024-10-07","o":82.74,"h":83.15,"l":82.06,"c":82.25,"a":76.030002,"v":372473,"ch":-1.38},{"t":"2024-10-04","o":84.49,"h":84.84,"l":83.05,"c":83.4,"a":77.093035,"v":383352,"ch":-0.13},{"t":"2024-10-03","o":83.78,"h":84.29,"l":82.82,"c":83.51,"a":77.194717,"v":637441,"ch":-0.85},{"t":"2024-10-02","o":84.56,"h":85.26,"l":84.11,"c":84.23,"a":77.860268,"v":439640,"ch":-0.87},{"t":"2024-10-01","o":86.08,"h":86.08,"l":84.09,"c":84.97,"a":78.544307,"v":400321,"ch":-1.27},{"t":"2024-09-30","o":86.82,"h":86.82,"l":84.96,"c":86.06,"a":79.551878,"v":657593,"ch":-1.18},{"t":"2024-09-27","o":87.19,"h":88.695,"l":86.755,"c":87.09,"a":80.503986,"v":514178,"ch":0.96},{"t":"2024-09-26","o":84.8,"h":86.625,"l":84.8,"c":86.26,"a":79.736753,"v":544166,"ch":3.01},{"t":"2024-09-25","o":86.41,"h":86.46,"l":83.67,"c":83.74,"a":77.407323,"v":436226,"ch":-2.68},{"t":"2024-09-24","o":85.56,"h":86.4,"l":85.09,"c":86.05,"a":79.542634,"v":555830,"ch":0.84},{"t":"2024-09-23","o":83.92,"h":85.38,"l":83.68,"c":85.33,"a":78.877083,"v":632871,"ch":1.75},{"t":"2024-09-20","o":85.62,"h":85.63,"l":83.66,"c":83.86,"a":77.518249,"v":1763305,"ch":-2.68},{"t":"2024-09-19","o":83.62,"h":86.48,"l":82.55,"c":86.17,"a":79.653559,"v":1124195,"ch":5.15},{"t":"2024-09-18","o":82.18,"h":83.73,"l":81.79,"c":81.95,"a":75.752689,"v":459739,"ch":0.09},{"t":"2024-09-17","o":81.63,"h":82.51,"l":81.16,"c":81.88,"a":75.687982,"v":368626,"ch":1},{"t":"2024-09-16","o":80.14,"h":81.325,"l":80,"c":81.07,"a":74.939237,"v":369870,"ch":2},{"t":"2024-09-13","o":79.09,"h":80.14,"l":78.61,"c":79.48,"a":73.469478,"v":547817,"ch":0.98},{"t":"2024-09-12","o":77.96,"h":78.77,"l":77.51,"c":78.71,"a":72.757707,"v":727621,"ch":0.99},{"t":"2024-09-11","o":77.6,"h":78.08,"l":76.02,"c":77.94,"a":72.045937,"v":920278,"ch":-0.31},{"t":"2024-09-10","o":78.95,"h":79.12,"l":78.1,"c":78.18,"a":72.267788,"v":508085,"ch":-0.67},{"t":"2024-09-09","o":78.56,"h":79.13,"l":77.75,"c":78.71,"a":72.757707,"v":806606,"ch":0.65},{"t":"2024-09-06","o":77.69,"h":78.75,"l":77.54,"c":78.2,"a":72.286275,"v":642227,"ch":0.89},{"t":"2024-09-05","o":78.32,"h":78.535,"l":76.31,"c":77.51,"a":71.648455,"v":727798,"ch":-1.36},{"t":"2024-09-04","o":80.14,"h":80.35,"l":78.35,"c":78.58,"a":72.637538,"v":671413,"ch":-2.41},{"t":"2024-09-03","o":81.8,"h":82.185,"l":80.28,"c":80.52,"a":74.43083,"v":409768,"ch":-2.09},{"t":"2024-08-30","o":81.96,"h":82.49,"l":80.92,"c":82.24,"a":76.020758,"v":650289,"ch":0.75},{"t":"2024-08-29","o":82.25,"h":82.36,"l":80.69,"c":81.63,"a":75.456888,"v":437486,"ch":0.29},{"t":"2024-08-28","o":82.13,"h":82.75,"l":80.76,"c":81.39,"a":75.235038,"v":469021,"ch":-0.95},{"t":"2024-08-27","o":82.59,"h":82.685,"l":81.68,"c":82.17,"a":75.956052,"v":345964,"ch":-1},{"t":"2024-08-26","o":83.65,"h":83.96,"l":82.93,"c":83,"a":76.723284,"v":317691,"ch":-0.29},{"t":"2024-08-23","o":81.53,"h":83.37,"l":81.515,"c":83.24,"a":76.945135,"v":226510,"ch":2.52},{"t":"2024-08-22","o":82,"h":82.51,"l":81.14,"c":81.19,"a":75.050162,"v":237323,"ch":-1.01},{"t":"2024-08-21","o":81.92,"h":82.22,"l":81.45,"c":82.02,"a":75.817395,"v":268349,"ch":0.7},{"t":"2024-08-20","o":80.74,"h":81.95,"l":80.59,"c":81.45,"a":75.2905,"v":417686,"ch":0.64},{"t":"2024-08-19","o":80.76,"h":81.45,"l":80.705,"c":80.93,"a":74.809824,"v":316342,"ch":0.53},{"t":"2024-08-16","o":80.5,"h":81.365,"l":80.01,"c":80.5,"a":74.412342,"v":681666,"ch":0.02},{"t":"2024-08-15","o":80.14,"h":81.13,"l":79.8,"c":80.48,"a":74.393855,"v":459681,"ch":1.63},{"t":"2024-08-14","o":80.13,"h":80.265,"l":78.6,"c":79.19,"a":73.201408,"v":443745,"ch":-1.2},{"t":"2024-08-13","o":79.6,"h":80.56,"l":78.44,"c":80.15,"a":74.08881,"v":400628,"ch":1.2},{"t":"2024-08-12","o":80.73,"h":80.8,"l":79.12,"c":79.2,"a":73.210652,"v":389250,"ch":-1.96},{"t":"2024-08-09","o":80.44,"h":81.445,"l":79.5,"c":80.78,"a":74.671168,"v":444527,"ch":0.54},{"t":"2024-08-08","o":80.84,"h":81.36,"l":79.84,"c":80.35,"a":74.273686,"v":560991,"ch":0.41},{"t":"2024-08-07","o":81.3,"h":81.96,"l":79.75,"c":80.02,"a":73.968641,"v":562264,"ch":-0.77},{"t":"2024-08-06","o":81.62,"h":83.405,"l":80.61,"c":80.64,"a":74.541755,"v":546122,"ch":-0.97},{"t":"2024-08-05","o":81.2,"h":82.325,"l":79.049,"c":81.43,"a":75.272013,"v":1004804,"ch":-1.99},{"t":"2024-08-02","o":83.29,"h":83.29,"l":81.64,"c":83.08,"a":76.797235,"v":819622,"ch":-1.51},{"t":"2024-08-01","o":88.42,"h":89.25,"l":83.92,"c":84.35,"a":77.971193,"v":1095785,"ch":-5.17},{"t":"2024-07-31","o":89.54,"h":90.22,"l":88.64,"c":88.95,"a":82.223327,"v":553731,"ch":-0.2},{"t":"2024-07-30","o":87.99,"h":89.48,"l":87.585,"c":89.13,"a":82.389715,"v":511275.99999999994,"ch":1.1},{"t":"2024-07-29","o":87.32,"h":88.3,"l":86.81,"c":88.16,"a":81.493069,"v":466231,"ch":0.6},{"t":"2024-07-26","o":86.78,"h":88.11,"l":86.455,"c":87.63,"a":81.00315,"v":674835,"ch":2.3},{"t":"2024-07-25","o":82.06,"h":86.22,"l":82.05,"c":85.66,"a":79.182127,"v":508974.00000000006,"ch":4.55},{"t":"2024-07-24","o":83.04,"h":83.33,"l":81.81,"c":81.93,"a":75.734201,"v":608369,"ch":-1.73},{"t":"2024-07-23","o":83.91,"h":84.33,"l":82.93,"c":83.37,"a":77.065304,"v":825757,"ch":-1.02},{"t":"2024-07-22","o":83.48,"h":84.3,"l":82.59,"c":84.23,"a":77.860268,"v":591578,"ch":1.56},{"t":"2024-07-19","o":84.2,"h":84.36,"l":81.96,"c":82.94,"a":76.667822,"v":1304415,"ch":-1.43},{"t":"2024-07-18","o":84.32,"h":86.155,"l":84.12,"c":84.14,"a":77.777074,"v":875266,"ch":-1.04},{"t":"2024-07-17","o":83.76,"h":85.48,"l":83.565,"c":85.02,"a":78.590526,"v":690268,"ch":0.9},{"t":"2024-07-16","o":81.66,"h":84.43,"l":81.26,"c":84.26,"a":77.887999,"v":815831,"ch":4.23},{"t":"2024-07-15","o":79.72,"h":81.24,"l":79.36,"c":80.84,"a":74.72663,"v":487317,"ch":1.92},{"t":"2024-07-12","o":79.32,"h":80.28,"l":78.595,"c":79.32,"a":73.321577,"v":627057,"ch":1.63},{"t":"2024-07-11","o":76.96,"h":78.365,"l":76.715,"c":78.05,"a":72.147619,"v":614640,"ch":2.64},{"t":"2024-07-10","o":75.71,"h":76.38,"l":75.41,"c":76.04,"a":70.289621,"v":596674,"ch":0.32},{"t":"2024-07-09","o":76.56,"h":76.57,"l":75.4,"c":75.8,"a":70.067771,"v":682182,"ch":-0.86},{"t":"2024-07-08","o":77.86,"h":77.86,"l":76.8,"c":77.29,"a":70.677859,"v":641157,"ch":-0.1},{"t":"2024-07-05","o":78,"h":78,"l":76.68,"c":77.37,"a":70.751015,"v":871074,"ch":-1.45},{"t":"2024-07-03","o":79.91,"h":80.23,"l":77.75,"c":78.51,"a":71.793489,"v":541366,"ch":-1.89},{"t":"2024-07-02","o":78.02,"h":80.42,"l":76.8,"c":80.02,"a":73.174309,"v":2151359,"ch":2.29},{"t":"2024-07-01","o":79.81,"h":80.135,"l":78.19,"c":78.23,"a":71.537443,"v":1106859,"ch":-1.36},{"t":"2024-06-28","o":78.42,"h":79.645,"l":78.14,"c":79.31,"a":72.525049,"v":950316,"ch":1.67},{"t":"2024-06-27","o":78.97,"h":79.375,"l":77.94,"c":78.01,"a":71.336264,"v":568518,"ch":-1.09},{"t":"2024-06-26","o":78.1,"h":79.25,"l":77.895,"c":78.87,"a":72.122691,"v":464226,"ch":-0.93},{"t":"2024-06-25","o":79.94,"h":80.45,"l":79.04,"c":79.61,"a":72.799384,"v":885197,"ch":-1.19},{"t":"2024-06-24","o":79.74,"h":81.26,"l":79.3,"c":80.57,"a":73.677256,"v":959351,"ch":1.4},{"t":"2024-06-21","o":79.08,"h":79.48,"l":78.08,"c":79.46,"a":72.662216,"v":1531093,"ch":0.79},{"t":"2024-06-20","o":79.01,"h":79.7,"l":78.54,"c":78.84,"a":72.095257,"v":616337,"ch":-0.77},{"t":"2024-06-18","o":78.82,"h":80.83,"l":78.338,"c":79.45,"a":72.653072,"v":1064100,"ch":0.93},{"t":"2024-06-17","o":75.17,"h":79.28,"l":75.05,"c":78.72,"a":71.985523,"v":1261639,"ch":3.8},{"t":"2024-06-14","o":79.61,"h":80.51,"l":75.55,"c":75.84,"a":69.351907,"v":2506320,"ch":-10.42},{"t":"2024-06-13","o":84.75,"h":84.955,"l":84.09,"c":84.66,"a":77.417358,"v":442996,"ch":-0.63},{"t":"2024-06-12","o":84.88,"h":85.7,"l":83.92,"c":85.2,"a":77.911161,"v":521925,"ch":2.27},{"t":"2024-06-11","o":83.74,"h":83.925,"l":82.58,"c":83.31,"a":76.18285,"v":431254,"ch":-0.86},{"t":"2024-06-10","o":84.69,"h":85.25,"l":83.6,"c":84.03,"a":76.841254,"v":474334,"ch":-1.52},{"t":"2024-06-07","o":84.85,"h":86.53,"l":84.85,"c":85.33,"a":78.030039,"v":606841,"ch":0.27},{"t":"2024-06-06","o":84.58,"h":85.13,"l":83.57,"c":85.1,"a":77.819716,"v":616164,"ch":0.19},{"t":"2024-06-05","o":84.88,"h":85.62,"l":84.37,"c":84.94,"a":77.673404,"v":731631,"ch":0.28},{"t":"2024-06-04","o":85.65,"h":85.68,"l":84.223,"c":84.7,"a":77.453936,"v":369671,"ch":-1.11},{"t":"2024-06-03","o":86.23,"h":86.3,"l":84.75,"c":85.65,"a":78.322663,"v":666175,"ch":-0.29},{"t":"2024-05-31","o":85.04,"h":85.97,"l":84.61,"c":85.9,"a":78.551276,"v":612155,"ch":1.08},{"t":"2024-05-30","o":85.49,"h":85.7,"l":84.69,"c":84.98,"a":77.709982,"v":517924.99999999994,"ch":0},{"t":"2024-05-29","o":84.04,"h":85.38,"l":83.77,"c":84.98,"a":77.709982,"v":682617,"ch":-1.42},{"t":"2024-05-28","o":88.29,"h":88.47,"l":86.09,"c":86.2,"a":78.825611,"v":703146,"ch":-2.43},{"t":"2024-05-24","o":89.2,"h":89.37,"l":88.21,"c":88.35,"a":80.791679,"v":510437.99999999994,"ch":-0.32},{"t":"2024-05-23","o":90.82,"h":90.82,"l":87.85,"c":88.63,"a":81.047725,"v":532173,"ch":-2.73},{"t":"2024-05-22","o":91.23,"h":91.51,"l":90.66,"c":91.12,"a":83.324706,"v":261326.99999999997,"ch":-0.12},{"t":"2024-05-21","o":92.37,"h":92.728,"l":91.11,"c":91.23,"a":83.425296,"v":351976,"ch":-1.4},{"t":"2024-05-20","o":91.05,"h":92.765,"l":90.83,"c":92.53,"a":84.614081,"v":480327,"ch":1.51},{"t":"2024-05-17","o":92.35,"h":92.41,"l":90.65,"c":91.15,"a":83.35214,"v":375387,"ch":-1.09},{"t":"2024-05-16","o":93.16,"h":93.16,"l":92.12,"c":92.15,"a":84.26659,"v":299274,"ch":-1.23},{"t":"2024-05-15","o":94.19,"h":94.31,"l":92.85,"c":93.3,"a":85.318208,"v":346673,"ch":-0.54},{"t":"2024-05-14","o":92.94,"h":94.01,"l":92.66,"c":93.81,"a":85.784577,"v":369273,"ch":1.35},{"t":"2024-05-13","o":93.3,"h":93.35,"l":92.4,"c":92.56,"a":84.641515,"v":274245,"ch":-0.46},{"t":"2024-05-10","o":92.25,"h":93.13,"l":91.76,"c":92.99,"a":85.034728,"v":289008,"ch":0.85},{"t":"2024-05-09","o":91.83,"h":92.28,"l":91.44,"c":92.21,"a":84.321457,"v":220737,"ch":0.6},{"t":"2024-05-08","o":91.78,"h":92,"l":91.075,"c":91.66,"a":83.818509,"v":366180,"ch":-0.39},{"t":"2024-05-07","o":91.78,"h":92.445,"l":91.65,"c":92.02,"a":84.147712,"v":512738,"ch":0.55},{"t":"2024-05-06","o":92.44,"h":92.63,"l":91.39,"c":91.52,"a":83.690486,"v":299605,"ch":-0.11},{"t":"2024-05-03","o":91.99,"h":92.4,"l":91.175,"c":91.62,"a":83.781931,"v":289477,"ch":0.55},{"t":"2024-05-02","o":91.46,"h":91.46,"l":90.67,"c":91.12,"a":83.324706,"v":212913,"ch":0.18},{"t":"2024-05-01","o":91.02,"h":92.12,"l":90.45,"c":90.96,"a":83.178394,"v":354192,"ch":-0.31},{"t":"2024-04-30","o":92.36,"h":92.64,"l":91.168,"c":91.24,"a":83.43444,"v":400761,"ch":-1.91},{"t":"2024-04-29","o":93.66,"h":93.78,"l":92.71,"c":93.02,"a":85.062162,"v":306014,"ch":-0.21},{"t":"2024-04-26","o":93.15,"h":93.92,"l":92.92,"c":93.22,"a":85.245052,"v":363044,"ch":-0.01},{"t":"2024-04-25","o":92.94,"h":93.72,"l":92.11,"c":93.23,"a":85.254196,"v":244211,"ch":-0.2},{"t":"2024-04-24","o":93.28,"h":93.695,"l":92.44,"c":93.42,"a":85.427942,"v":363737,"ch":0.17},{"t":"2024-04-23","o":93.08,"h":94.13,"l":92.58,"c":93.26,"a":85.28163,"v":413412,"ch":0.77},{"t":"2024-04-22","o":92.99,"h":93.19,"l":92.19,"c":92.55,"a":84.63237,"v":306939,"ch":0.1},{"t":"2024-04-19","o":91.56,"h":92.55,"l":91.29,"c":92.46,"a":84.55007,"v":559740,"ch":1.12},{"t":"2024-04-18","o":91.58,"h":91.9,"l":90.77,"c":91.44,"a":83.61733,"v":282503,"ch":0.37},{"t":"2024-04-17","o":92.02,"h":92.185,"l":90.9,"c":91.1,"a":83.306417,"v":423667,"ch":-0.28},{"t":"2024-04-16","o":92.13,"h":92.55,"l":90.64,"c":91.36,"a":83.544174,"v":637145,"ch":-1.17},{"t":"2024-04-15","o":93.37,"h":93.89,"l":91.95,"c":92.44,"a":84.531781,"v":407713,"ch":-0.26},{"t":"2024-04-12","o":92.26,"h":92.81,"l":91.73,"c":92.68,"a":84.751249,"v":452669,"ch":-0.22},{"t":"2024-04-11","o":92.4,"h":93.09,"l":91.965,"c":92.88,"a":84.934139,"v":527124,"ch":-0.04},{"t":"2024-04-10","o":93.42,"h":94.05,"l":92.18,"c":92.92,"a":84.970717,"v":692617,"ch":-1.81},{"t":"2024-04-09","o":94.59,"h":95.13,"l":93.36,"c":94.63,"a":86.534427,"v":309613,"ch":0.22},{"t":"2024-04-08","o":95.15,"h":95.88,"l":94.36,"c":94.42,"a":86.342392,"v":534047,"ch":-0.34},{"t":"2024-04-05","o":95.66,"h":96.13,"l":94.94,"c":95.57,"a":86.635016,"v":677415,"ch":0.07},{"t":"2024-04-04","o":95.89,"h":96.01,"l":95,"c":95.5,"a":86.571561,"v":490373,"ch":0.41},{"t":"2024-04-03","o":94.55,"h":95.51,"l":93.94,"c":95.11,"a":86.218022,"v":569635,"ch":0.45},{"t":"2024-04-02","o":95.59,"h":96.28,"l":94.24,"c":94.68,"a":85.828224,"v":662894,"ch":-1.32},{"t":"2024-04-01","o":96.75,"h":96.75,"l":94.21,"c":95.95,"a":86.979489,"v":860053,"ch":-1.12},{"t":"2024-03-28","o":98.73,"h":99.89,"l":96.4,"c":97.04,"a":87.967584,"v":938314,"ch":-2.49},{"t":"2024-03-27","o":98.69,"h":100.35,"l":98.29,"c":99.52,"a":90.215725,"v":588709,"ch":1.96},{"t":"2024-03-26","o":99,"h":99.72,"l":97.61,"c":97.61,"a":88.484294,"v":577503,"ch":-1.41},{"t":"2024-03-25","o":98.4,"h":99.45,"l":98.12,"c":99.01,"a":89.753405,"v":527712,"ch":0.57},{"t":"2024-03-22","o":99.23,"h":99.33,"l":98.33,"c":98.45,"a":89.245761,"v":269777,"ch":-0.79},{"t":"2024-03-21","o":98.08,"h":99.51,"l":97.84,"c":99.23,"a":89.952837,"v":371841,"ch":1.39},{"t":"2024-03-20","o":96.63,"h":98.335,"l":96.2,"c":97.87,"a":88.719986,"v":357384,"ch":1.09},{"t":"2024-03-19","o":95.63,"h":96.967,"l":95.53,"c":96.81,"a":87.759087,"v":385771,"ch":1.29},{"t":"2024-03-18","o":96.43,"h":97.385,"l":95.39,"c":95.58,"a":86.644081,"v":458740,"ch":-0.79},{"t":"2024-03-15","o":95.89,"h":97.37,"l":95.89,"c":96.34,"a":87.333028,"v":1456643,"ch":-0.24},{"t":"2024-03-14","o":97.55,"h":97.78,"l":95.73,"c":96.57,"a":87.541525,"v":505658.99999999994,"ch":-0.81},{"t":"2024-03-13","o":96.67,"h":97.62,"l":96.645,"c":97.36,"a":88.257666,"v":374871,"ch":0.46},{"t":"2024-03-12","o":96.95,"h":97.57,"l":96.365,"c":96.91,"a":87.849738,"v":297688,"ch":0.07},{"t":"2024-03-11","o":98.52,"h":98.65,"l":95.7,"c":96.84,"a":87.786282,"v":385584,"ch":-2.18},{"t":"2024-03-08","o":100.62,"h":100.685,"l":98.99,"c":99,"a":89.74434,"v":372796,"ch":-1.17},{"t":"2024-03-07","o":99.08,"h":100.23,"l":98.855,"c":100.17,"a":90.804955,"v":434688,"ch":1.47},{"t":"2024-03-06","o":99.28,"h":99.6,"l":98.319,"c":98.72,"a":89.490518,"v":339146,"ch":-0.35},{"t":"2024-03-05","o":103,"h":103,"l":98.985,"c":99.07,"a":89.807796,"v":536512,"ch":-3.89},{"t":"2024-03-04","o":102,"h":104.76,"l":100.67,"c":103.08,"a":93.442895,"v":1007316.0000000001,"ch":2.87},{"t":"2024-03-01","o":100.92,"h":101.15,"l":100.08,"c":100.2,"a":90.83215,"v":419512,"ch":-0.73},{"t":"2024-02-29","o":101.08,"h":101.09,"l":99.835,"c":100.94,"a":91.502967,"v":493734,"ch":0.19},{"t":"2024-02-28","o":99.8,"h":101.07,"l":99.8,"c":100.75,"a":91.33073,"v":275639,"ch":0.61},{"t":"2024-02-27","o":100.82,"h":101.08,"l":99.9,"c":100.14,"a":90.77776,"v":387359,"ch":-0.21},{"t":"2024-02-26","o":100.44,"h":100.77,"l":99.78,"c":100.35,"a":90.968127,"v":338515,"ch":-0.45},{"t":"2024-02-23","o":101,"h":101.295,"l":100.28,"c":100.8,"a":91.376056,"v":351480,"ch":-0.18},{"t":"2024-02-22","o":100.72,"h":101,"l":100.37,"c":100.98,"a":91.539227,"v":432076,"ch":0.9},{"t":"2024-02-21","o":99,"h":100.23,"l":98.5,"c":100.08,"a":90.723369,"v":355712,"ch":1.37},{"t":"2024-02-20","o":98.73,"h":98.923,"l":98.26,"c":98.73,"a":89.499583,"v":303245,"ch":-0.58},{"t":"2024-02-16","o":99.25,"h":100.165,"l":99.06,"c":99.31,"a":90.025358,"v":382630,"ch":-0.1},{"t":"2024-02-15","o":98.85,"h":99.63,"l":98.75,"c":99.41,"a":90.116009,"v":354088,"ch":0.94},{"t":"2024-02-14","o":97.53,"h":98.54,"l":97.45,"c":98.48,"a":89.272956,"v":371303,"ch":1.74},{"t":"2024-02-13","o":97.34,"h":97.6,"l":96.035,"c":96.8,"a":87.750022,"v":431138,"ch":-2.52},{"t":"2024-02-12","o":98.55,"h":99.665,"l":98.22,"c":99.3,"a":90.016293,"v":289687,"ch":0.76},{"t":"2024-02-09","o":98.29,"h":98.72,"l":97.64,"c":98.55,"a":89.336411,"v":273128,"ch":0.17},{"t":"2024-02-08","o":98.24,"h":98.6,"l":97.27,"c":98.38,"a":89.182305,"v":261877.00000000003,"ch":0.43},{"t":"2024-02-07","o":99.01,"h":99.23,"l":97.9,"c":97.96,"a":88.801571,"v":430104,"ch":-0.61},{"t":"2024-02-06","o":98.77,"h":99.2,"l":98.08,"c":98.56,"a":89.345477,"v":356838,"ch":-0.33},{"t":"2024-02-05","o":100.02,"h":100.235,"l":98.39,"c":98.89,"a":89.644624,"v":370301,"ch":-1.97},{"t":"2024-02-02","o":99.87,"h":101.6,"l":99.29,"c":100.88,"a":91.448576,"v":324275,"ch":0.71},{"t":"2024-02-01","o":98.95,"h":100.24,"l":97.79,"c":100.17,"a":90.804955,"v":380199,"ch":1.51},{"t":"2024-01-31","o":99.58,"h":100.06,"l":98.45,"c":98.68,"a":89.454258,"v":575267,"ch":-0.92},{"t":"2024-01-30","o":97.3,"h":99.72,"l":97.215,"c":99.6,"a":90.288245,"v":330807,"ch":1.85},{"t":"2024-01-29","o":97.1,"h":97.9,"l":97.1,"c":97.79,"a":88.647465,"v":547430,"ch":0.78},{"t":"2024-01-26","o":97.22,"h":98.28,"l":96.34,"c":97.03,"a":87.958519,"v":297613,"ch":0.23},{"t":"2024-01-25","o":95.61,"h":96.975,"l":95.61,"c":96.81,"a":87.759087,"v":323868,"ch":1.61},{"t":"2024-01-24","o":97.22,"h":97.22,"l":95.09,"c":95.28,"a":86.372129,"v":334282,"ch":-1.51},{"t":"2024-01-23","o":98.12,"h":98.12,"l":96.59,"c":96.74,"a":87.695631,"v":393846,"ch":-0.98},{"t":"2024-01-22","o":97.5,"h":98.55,"l":96.79,"c":97.7,"a":88.565879,"v":567381,"ch":0.72},{"t":"2024-01-19","o":96.51,"h":97.49,"l":95.7,"c":97,"a":87.931323,"v":415270,"ch":0.59},{"t":"2024-01-18","o":95.33,"h":96.55,"l":94.965,"c":96.43,"a":87.414613,"v":641088,"ch":1.98},{"t":"2024-01-17","o":95.15,"h":95.75,"l":94.515,"c":94.56,"a":85.719443,"v":484075,"ch":-1.38},{"t":"2024-01-16","o":95.35,"h":96.12,"l":95.25,"c":95.88,"a":86.916034,"v":629320,"ch":-0.08},{"t":"2024-01-12","o":95.82,"h":96.11,"l":94.64,"c":95.96,"a":86.988554,"v":474861,"ch":0.75},{"t":"2024-01-11","o":93.95,"h":95.28,"l":93.305,"c":95.25,"a":86.344933,"v":643883,"ch":1.54},{"t":"2024-01-10","o":93.14,"h":94.14,"l":92.73,"c":93.81,"a":85.039561,"v":759246,"ch":1.27},{"t":"2024-01-09","o":92.25,"h":94.03,"l":90.86,"c":92.63,"a":83.969881,"v":1282268,"ch":-3.13},{"t":"2024-01-08","o":95.39,"h":95.81,"l":94.89,"c":95.62,"a":86.680342,"v":727190,"ch":0.58},{"t":"2024-01-05","o":96.25,"h":97.155,"l":95.65,"c":95.9,"a":86.181762,"v":607957,"ch":-1.04},{"t":"2024-01-04","o":97.13,"h":97.525,"l":96.32,"c":96.91,"a":87.089411,"v":361390,"ch":-0.23},{"t":"2024-01-03","o":98.9,"h":98.9,"l":97.03,"c":97.13,"a":87.287117,"v":272959,"ch":-2.38},{"t":"2024-01-02","o":100.55,"h":101.56,"l":99.3,"c":99.5,"a":89.416948,"v":575351,"ch":-1.74},{"t":"2023-12-29","o":101.29,"h":101.97,"l":100.94,"c":101.26,"a":90.998595,"v":212957,"ch":-0.32},{"t":"2023-12-28","o":101.84,"h":102.317,"l":101.23,"c":101.58,"a":91.286167,"v":257606.99999999997,"ch":-0.54},{"t":"2023-12-27","o":103.15,"h":103.505,"l":101.94,"c":102.13,"a":91.780431,"v":255181,"ch":-0.63},{"t":"2023-12-26","o":103.81,"h":104.155,"l":102.75,"c":102.78,"a":92.364562,"v":255622.00000000003,"ch":-0.68},{"t":"2023-12-22","o":103.32,"h":104.25,"l":103.075,"c":103.48,"a":92.993626,"v":242340,"ch":0.66},{"t":"2023-12-21","o":102.16,"h":103,"l":101.845,"c":102.8,"a":92.382535,"v":298280,"ch":1.25},{"t":"2023-12-20","o":100.9,"h":102.58,"l":100.655,"c":101.53,"a":91.241233,"v":310738,"ch":0.48},{"t":"2023-12-19","o":101.16,"h":101.96,"l":101.02,"c":101.05,"a":90.809875,"v":260747.99999999997,"ch":0.06},{"t":"2023-12-18","o":101.22,"h":101.34,"l":100.39,"c":100.99,"a":90.755956,"v":260031,"ch":-0.09},{"t":"2023-12-15","o":102.06,"h":102.13,"l":100.29,"c":101.08,"a":90.836835,"v":692052,"ch":-1.16},{"t":"2023-12-14","o":100.24,"h":103.03,"l":100.24,"c":102.27,"a":91.906244,"v":505507.00000000006,"ch":2.83},{"t":"2023-12-13","o":99.74,"h":100.4,"l":97.69,"c":99.46,"a":89.381001,"v":484381,"ch":-0.16},{"t":"2023-12-12","o":99.43,"h":100.525,"l":98.54,"c":99.62,"a":89.524788,"v":381518,"ch":0.32},{"t":"2023-12-11","o":98.33,"h":99.32,"l":97.82,"c":99.3,"a":89.237215,"v":298223,"ch":0.88},{"t":"2023-12-08","o":98.48,"h":99.21,"l":98.08,"c":98.43,"a":88.455379,"v":379269,"ch":0.21},{"t":"2023-12-07","o":97.56,"h":99.345,"l":97.51,"c":98.22,"a":88.26666,"v":374736,"ch":0.82},{"t":"2023-12-06","o":96.92,"h":98.38,"l":96.74,"c":97.42,"a":87.547729,"v":397642,"ch":0.51},{"t":"2023-12-05","o":97.97,"h":98.23,"l":96.51,"c":96.93,"a":87.107385,"v":445844,"ch":-1.31},{"t":"2023-12-04","o":98.08,"h":98.8,"l":97.57,"c":98.22,"a":88.26666,"v":495610,"ch":-0.62},{"t":"2023-12-01","o":97.56,"h":99.01,"l":97.54,"c":98.83,"a":88.814844,"v":335544,"ch":1.45},{"t":"2023-11-30","o":96.86,"h":97.775,"l":96.66,"c":97.42,"a":87.547729,"v":466545,"ch":0.78},{"t":"2023-11-29","o":97.87,"h":98.34,"l":96.45,"c":96.67,"a":86.873732,"v":384596,"ch":-0.68},{"t":"2023-11-28","o":98.5,"h":99.15,"l":97.24,"c":97.33,"a":87.46685,"v":449768,"ch":-1.44},{"t":"2023-11-27","o":98.57,"h":99.32,"l":98.57,"c":98.75,"a":88.742951,"v":394145,"ch":-0.26},{"t":"2023-11-24","o":98.7,"h":99.46,"l":98.7,"c":99.01,"a":88.976603,"v":101093,"ch":0.3},{"t":"2023-11-22","o":98.02,"h":99.195,"l":98.02,"c":98.71,"a":88.707004,"v":338606,"ch":0.86},{"t":"2023-11-21","o":98.74,"h":99.115,"l":97.84,"c":97.87,"a":87.952128,"v":276356,"ch":-0.85},{"t":"2023-11-20","o":97.81,"h":99.06,"l":97.35,"c":98.71,"a":88.707004,"v":362501,"ch":0.6},{"t":"2023-11-17","o":98.44,"h":98.81,"l":97.89,"c":98.12,"a":88.176793,"v":407718,"ch":0.18},{"t":"2023-11-16","o":99.46,"h":100.06,"l":97.75,"c":97.94,"a":88.015034,"v":585696,"ch":-1.35},{"t":"2023-11-15","o":100.62,"h":101,"l":98.84,"c":99.28,"a":89.219242,"v":472553,"ch":-1.41},{"t":"2023-11-14","o":98.53,"h":100.97,"l":98.53,"c":100.7,"a":90.495343,"v":298473,"ch":3.16},{"t":"2023-11-13","o":97.71,"h":98.165,"l":97.17,"c":97.62,"a":87.727462,"v":378287,"ch":-0.13},{"t":"2023-11-10","o":98.08,"h":98.6,"l":97.23,"c":98.58,"a":87.844288,"v":318068,"ch":0.94},{"t":"2023-11-09","o":97.53,"h":98.53,"l":97.2,"c":97.66,"a":87.024479,"v":270946,"ch":0.58},{"t":"2023-11-08","o":96.48,"h":97.345,"l":96.21,"c":97.1,"a":86.525465,"v":350478,"ch":0.83},{"t":"2023-11-07","o":96.68,"h":96.9,"l":95.455,"c":96.3,"a":85.812588,"v":390577,"ch":-1.06},{"t":"2023-11-06","o":97.55,"h":97.81,"l":96.37,"c":97.33,"a":86.730418,"v":332041,"ch":-0.46},{"t":"2023-11-03","o":98.12,"h":98.52,"l":97.35,"c":97.78,"a":87.131411,"v":350971,"ch":0.84},{"t":"2023-11-02","o":96.32,"h":97.1,"l":96.3,"c":96.97,"a":86.409623,"v":304942,"ch":1.62},{"t":"2023-11-01","o":94.57,"h":95.42,"l":93.76,"c":95.42,"a":85.028423,"v":446057,"ch":0.71},{"t":"2023-10-31","o":93.9,"h":95.06,"l":93.76,"c":94.75,"a":84.431389,"v":366701,"ch":0.97},{"t":"2023-10-30","o":94.57,"h":94.57,"l":93.43,"c":93.84,"a":83.620491,"v":497182,"ch":-0.15},{"t":"2023-10-27","o":93.61,"h":95.29,"l":93.47,"c":93.98,"a":83.745244,"v":511785.00000000006,"ch":0.37},{"t":"2023-10-26","o":92.49,"h":94.3,"l":91.93,"c":93.63,"a":83.433361,"v":747578,"ch":1.21},{"t":"2023-10-25","o":94.9,"h":94.9,"l":91.23,"c":92.51,"a":82.435333,"v":750697,"ch":-3.05},{"t":"2023-10-24","o":96.16,"h":96.185,"l":94.93,"c":95.42,"a":85.028423,"v":537720,"ch":0.08},{"t":"2023-10-23","o":97.91,"h":98.08,"l":95.06,"c":95.34,"a":84.957136,"v":576939,"ch":-2.54},{"t":"2023-10-20","o":97.86,"h":98.4,"l":97.1,"c":97.82,"a":87.167055,"v":601632,"ch":0.07},{"t":"2023-10-19","o":100.45,"h":100.89,"l":97.65,"c":97.75,"a":87.104678,"v":580509,"ch":-2.72},{"t":"2023-10-18","o":104.34,"h":105.52,"l":100.405,"c":100.48,"a":89.537371,"v":576935,"ch":-4.3},{"t":"2023-10-17","o":103.9,"h":105.771,"l":103.9,"c":104.99,"a":93.556216,"v":500716.00000000006,"ch":0.79},{"t":"2023-10-16","o":104.73,"h":105.54,"l":103.53,"c":104.17,"a":92.825517,"v":268341,"ch":0.12},{"t":"2023-10-13","o":105.43,"h":105.55,"l":103.68,"c":104.04,"a":92.709675,"v":383629,"ch":-0.92},{"t":"2023-10-12","o":104.24,"h":105.34,"l":103.64,"c":105.01,"a":93.574038,"v":637712,"ch":1.75},{"t":"2023-10-11","o":101.66,"h":103.23,"l":101.52,"c":103.2,"a":91.961154,"v":505217.99999999994,"ch":2.31},{"t":"2023-10-10","o":101.87,"h":102.63,"l":100.77,"c":100.87,"a":89.884899,"v":439552,"ch":-0.44},{"t":"2023-10-09","o":100,"h":101.91,"l":99.71,"c":101.32,"a":90.285892,"v":653112,"ch":1.6},{"t":"2023-10-06","o":98.4,"h":100.58,"l":98.4,"c":99.72,"a":88.860138,"v":426346,"ch":1.14},{"t":"2023-10-05","o":98.94,"h":99.89,"l":98.5,"c":98.6,"a":87.86211,"v":397689,"ch":-0.85},{"t":"2023-10-04","o":97.05,"h":99.76,"l":97.05,"c":99.45,"a":88.619542,"v":492238,"ch":2.78},{"t":"2023-10-03","o":97.46,"h":98.04,"l":96.35,"c":96.76,"a":86.222493,"v":344151,"ch":-0.83},{"t":"2023-10-02","o":98.28,"h":98.72,"l":96.89,"c":97.57,"a":86.944281,"v":385021,"ch":-0.59},{"t":"2023-09-29","o":98.71,"h":99.4,"l":97.82,"c":98.15,"a":87.461117,"v":542887,"ch":-0.1},{"t":"2023-09-28","o":97.26,"h":98.97,"l":97.1,"c":98.25,"a":87.550226,"v":366359,"ch":1.22},{"t":"2023-09-27","o":95.81,"h":97.49,"l":95.81,"c":97.07,"a":86.498732,"v":422919,"ch":1.74},{"t":"2023-09-26","o":95.11,"h":96.14,"l":95.02,"c":95.41,"a":85.019512,"v":314886,"ch":-0.09},{"t":"2023-09-25","o":94.91,"h":96.05,"l":94.91,"c":95.5,"a":85.099711,"v":219877,"ch":0.43},{"t":"2023-09-22","o":94.54,"h":95.62,"l":94.54,"c":95.09,"a":84.734362,"v":228899,"ch":0.43},{"t":"2023-09-21","o":95.08,"h":95.7,"l":94.5,"c":94.68,"a":84.369012,"v":209454,"ch":-0.59},{"t":"2023-09-20","o":96.2,"h":96.635,"l":95.06,"c":95.24,"a":84.868026,"v":281422,"ch":-0.54},{"t":"2023-09-19","o":96.42,"h":96.59,"l":95.581,"c":95.76,"a":85.331396,"v":277930,"ch":-0.6},{"t":"2023-09-18","o":96.6,"h":97.57,"l":96.01,"c":96.34,"a":85.848232,"v":441391,"ch":0.02},{"t":"2023-09-15","o":95.55,"h":96.42,"l":94.97,"c":96.32,"a":85.83041,"v":824456,"ch":0.43},{"t":"2023-09-14","o":95.79,"h":96.785,"l":95.53,"c":95.91,"a":85.465061,"v":368040,"ch":1.1},{"t":"2023-09-13","o":96.67,"h":96.685,"l":93.97,"c":94.87,"a":84.53832,"v":433635,"ch":-1.88},{"t":"2023-09-12","o":95.92,"h":97.17,"l":95.92,"c":96.69,"a":86.160116,"v":310486,"ch":0.33},{"t":"2023-09-11","o":96.22,"h":96.49,"l":95.39,"c":96.37,"a":85.874965,"v":274367,"ch":0.46},{"t":"2023-09-08","o":95.81,"h":96.62,"l":95.555,"c":95.93,"a":85.482883,"v":338151,"ch":0.08},{"t":"2023-09-07","o":95.2,"h":95.97,"l":94.2,"c":95.85,"a":85.411595,"v":625350,"ch":0.2},{"t":"2023-09-06","o":98.02,"h":98.02,"l":94.79,"c":95.66,"a":85.242286,"v":1111270,"ch":-2.41},{"t":"2023-09-05","o":101.01,"h":101.05,"l":96.38,"c":98.02,"a":87.345274,"v":786251,"ch":-3.6},{"t":"2023-09-01","o":102.77,"h":102.77,"l":101.59,"c":101.68,"a":90.606687,"v":393990,"ch":-0.37},{"t":"2023-08-31","o":102.44,"h":102.64,"l":101.5,"c":102.06,"a":90.945304,"v":597202,"ch":-0.13},{"t":"2023-08-30","o":102.94,"h":103.22,"l":102.155,"c":102.19,"a":91.061146,"v":277176,"ch":-0.32},{"t":"2023-08-29","o":101.3,"h":102.84,"l":100.84,"c":102.52,"a":91.355208,"v":261081,"ch":0.83},{"t":"2023-08-28","o":101.61,"h":102.77,"l":101.578,"c":101.68,"a":90.606687,"v":228767,"ch":0.33},{"t":"2023-08-25","o":101,"h":101.71,"l":100.55,"c":101.35,"a":90.312625,"v":291618,"ch":0.58},{"t":"2023-08-24","o":100.45,"h":102.15,"l":100.45,"c":100.77,"a":89.795789,"v":357953,"ch":0.13},{"t":"2023-08-23","o":100.05,"h":100.82,"l":99.62,"c":100.64,"a":89.679947,"v":304738,"ch":0.89},{"t":"2023-08-22","o":100.53,"h":100.66,"l":99.44,"c":99.75,"a":88.886871,"v":265831,"ch":-0.55},{"t":"2023-08-21","o":100.75,"h":101.49,"l":99.01,"c":100.3,"a":89.376974,"v":373811,"ch":-0.48},{"t":"2023-08-18","o":99.78,"h":101.095,"l":99.78,"c":100.78,"a":89.8047,"v":263805,"ch":0.58},{"t":"2023-08-17","o":100.2,"h":100.825,"l":99.86,"c":100.2,"a":89.287864,"v":311471,"ch":0.08},{"t":"2023-08-16","o":101.12,"h":101.87,"l":99.98,"c":100.12,"a":89.216577,"v":193696,"ch":-0.94},{"t":"2023-08-15","o":101.87,"h":102.135,"l":100.8,"c":101.07,"a":90.063118,"v":308757,"ch":-1},{"t":"2023-08-14","o":102.97,"h":102.97,"l":101.54,"c":102.09,"a":90.972037,"v":340036,"ch":-0.77},{"t":"2023-08-11","o":102.48,"h":103.03,"l":102.15,"c":102.88,"a":91.676003,"v":340557,"ch":0.65},{"t":"2023-08-10","o":102.78,"h":103.95,"l":101.96,"c":102.22,"a":91.087879,"v":424126,"ch":-0.41},{"t":"2023-08-09","o":102.09,"h":102.92,"l":101.73,"c":102.64,"a":91.46214,"v":408883,"ch":0.84},{"t":"2023-08-08","o":100.76,"h":102.25,"l":99.88,"c":101.78,"a":90.695797,"v":666301,"ch":0.62},{"t":"2023-08-07","o":99.37,"h":101.325,"l":99.37,"c":101.15,"a":90.134406,"v":394317,"ch":2.19},{"t":"2023-08-04","o":99.53,"h":99.53,"l":98.41,"c":98.98,"a":88.200727,"v":493445,"ch":-0.13},{"t":"2023-08-03","o":100.1,"h":100.1,"l":97.75,"c":99.11,"a":88.316569,"v":403851,"ch":-1.61},{"t":"2023-08-02","o":100.87,"h":101.46,"l":100.55,"c":100.73,"a":89.760145,"v":227992,"ch":-0.47},{"t":"2023-08-01","o":100.4,"h":101.56,"l":100.16,"c":101.21,"a":90.187872,"v":311611,"ch":0.29},{"t":"2023-07-31","o":99.95,"h":100.93,"l":99.88,"c":100.92,"a":89.929454,"v":257305,"ch":1.03},{"t":"2023-07-28","o":100.07,"h":100.335,"l":99.325,"c":99.89,"a":89.011624,"v":268427,"ch":0.62},{"t":"2023-07-27","o":99.87,"h":99.87,"l":98.33,"c":99.27,"a":88.459145,"v":384085,"ch":-0.68},{"t":"2023-07-26","o":99.64,"h":100.62,"l":99.425,"c":99.95,"a":89.06509,"v":1370408,"ch":-0.06},{"t":"2023-07-25","o":99.4,"h":100.59,"l":99.18,"c":100.01,"a":89.118556,"v":499337,"ch":0.35},{"t":"2023-07-24","o":99.51,"h":100.44,"l":99.2,"c":99.66,"a":88.806672,"v":362829,"ch":0.28},{"t":"2023-07-21","o":99.3,"h":100.33,"l":99.015,"c":99.38,"a":88.557165,"v":445422,"ch":0.16},{"t":"2023-07-20","o":99.46,"h":99.77,"l":98.73,"c":99.22,"a":88.41459,"v":249177,"ch":0.39},{"t":"2023-07-19","o":97.22,"h":99.34,"l":97.22,"c":98.83,"a":88.067062,"v":405575,"ch":1.18},{"t":"2023-07-18","o":97.28,"h":98.49,"l":97.28,"c":97.68,"a":87.042301,"v":254909,"ch":0.19},{"t":"2023-07-17","o":97.5,"h":97.93,"l":97.33,"c":97.49,"a":86.872993,"v":252939.00000000003,"ch":-0.02},{"t":"2023-07-14","o":98.14,"h":98.14,"l":96.815,"c":97.51,"a":86.890815,"v":303580,"ch":-0.44},{"t":"2023-07-13","o":98.26,"h":98.39,"l":97.33,"c":97.94,"a":87.273986,"v":370921,"ch":-0.83},{"t":"2023-07-12","o":98.99,"h":99.11,"l":97.825,"c":98.76,"a":88.004685,"v":324119,"ch":0.62},{"t":"2023-07-11","o":96.82,"h":98.42,"l":96.82,"c":98.15,"a":87.461117,"v":407774,"ch":1.37},{"t":"2023-07-10","o":94.74,"h":97.21,"l":94.64,"c":96.82,"a":86.275958,"v":538594,"ch":2.28},{"t":"2023-07-07","o":94.2,"h":96.25,"l":94.2,"c":95.45,"a":84.35119,"v":573065,"ch":1.1},{"t":"2023-07-06","o":94.73,"h":95.185,"l":93.47,"c":94.41,"a":83.43212,"v":477218,"ch":-0.84},{"t":"2023-07-05","o":94.72,"h":96.09,"l":94.55,"c":95.21,"a":84.139097,"v":464828,"ch":-0.54},{"t":"2023-07-03","o":95.24,"h":95.93,"l":94.63,"c":95.73,"a":84.598632,"v":252392.99999999997,"ch":0.47},{"t":"2023-06-30","o":96.22,"h":96.32,"l":94.955,"c":95.28,"a":84.200957,"v":548116,"ch":1.05},{"t":"2023-06-29","o":92.93,"h":95.69,"l":92.01,"c":94.29,"a":83.326073,"v":765721,"ch":-1.73},{"t":"2023-06-28","o":97.07,"h":97.07,"l":95.74,"c":95.95,"a":84.793051,"v":669264,"ch":-1.08},{"t":"2023-06-27","o":96.3,"h":97.461,"l":96.095,"c":97,"a":85.720958,"v":511536,"ch":0.88},{"t":"2023-06-26","o":96.16,"h":97.33,"l":96.1,"c":96.15,"a":84.969795,"v":449304,"ch":0.02},{"t":"2023-06-23","o":95.56,"h":96.38,"l":95.16,"c":96.13,"a":84.95212,"v":490995,"ch":0.04},{"t":"2023-06-22","o":97.05,"h":97.05,"l":95.79,"c":96.09,"a":84.916772,"v":297249,"ch":-1.1},{"t":"2023-06-21","o":96.4,"h":97.34,"l":95.51,"c":97.16,"a":85.862353,"v":383290,"ch":1.06},{"t":"2023-06-20","o":97.14,"h":97.7,"l":96.09,"c":96.14,"a":84.960958,"v":435041,"ch":-1.56},{"t":"2023-06-16","o":97.83,"h":98.37,"l":97.16,"c":97.66,"a":86.304214,"v":1338980,"ch":0.15},{"t":"2023-06-15","o":96.38,"h":97.52,"l":95.54,"c":97.51,"a":86.171656,"v":403646,"ch":1.05},{"t":"2023-06-14","o":96.11,"h":97.17,"l":96.11,"c":96.5,"a":85.279097,"v":484125,"ch":0.16},{"t":"2023-06-13","o":95.56,"h":97.43,"l":95.51,"c":96.35,"a":85.146539,"v":489139,"ch":0.94},{"t":"2023-06-12","o":95.32,"h":95.77,"l":94.6,"c":95.45,"a":84.35119,"v":266862,"ch":0.16},{"t":"2023-06-09","o":95.75,"h":95.93,"l":94.72,"c":95.3,"a":84.218632,"v":195262,"ch":-0.45},{"t":"2023-06-08","o":95.11,"h":96.01,"l":94.34,"c":95.73,"a":84.598632,"v":256206,"ch":0.65},{"t":"2023-06-07","o":93.24,"h":95.32,"l":92.73,"c":95.11,"a":84.050725,"v":376290,"ch":2.47},{"t":"2023-06-06","o":91.9,"h":93.255,"l":89.99,"c":92.82,"a":82.027003,"v":498126,"ch":-0.12},{"t":"2023-06-05","o":93.2,"h":93.273,"l":91.13,"c":92.93,"a":82.124213,"v":372680,"ch":-0.65},{"t":"2023-06-02","o":91.85,"h":94.12,"l":91.52,"c":93.54,"a":82.663283,"v":275954,"ch":2.83},{"t":"2023-06-01","o":90.23,"h":91,"l":89.24,"c":90.97,"a":80.392119,"v":384300,"ch":1.17},{"t":"2023-05-31","o":91.8,"h":91.8,"l":89.78,"c":89.92,"a":79.464212,"v":497173,"ch":-2.4},{"t":"2023-05-30","o":92.71,"h":92.73,"l":91.66,"c":92.13,"a":81.417236,"v":225670,"ch":-0.3},{"t":"2023-05-26","o":91.38,"h":92.75,"l":91.165,"c":92.41,"a":81.664678,"v":306868,"ch":1.34},{"t":"2023-05-25","o":90.41,"h":91.435,"l":90.1,"c":91.19,"a":80.586538,"v":208197,"ch":0.62},{"t":"2023-05-24","o":92.35,"h":92.35,"l":90.43,"c":90.63,"a":80.091654,"v":286182,"ch":-1.92},{"t":"2023-05-23","o":93.51,"h":93.71,"l":92.38,"c":92.4,"a":81.65584,"v":354897,"ch":-1.67},{"t":"2023-05-22","o":93.09,"h":94.065,"l":92.47,"c":93.97,"a":83.043283,"v":474307,"ch":0.91},{"t":"2023-05-19","o":93.48,"h":93.62,"l":92.29,"c":93.12,"a":82.29212,"v":377229,"ch":0.36},{"t":"2023-05-18","o":91.76,"h":93.22,"l":91.51,"c":92.79,"a":82.000492,"v":367141,"ch":1.06},{"t":"2023-05-17","o":91.27,"h":92,"l":90.965,"c":91.82,"a":81.143282,"v":327819,"ch":0.91},{"t":"2023-05-16","o":90.16,"h":91.45,"l":89.83,"c":90.99,"a":80.409793,"v":382410,"ch":0.34},{"t":"2023-05-15","o":90.86,"h":91.17,"l":90.265,"c":90.68,"a":80.13584,"v":221463,"ch":-0.26},{"t":"2023-05-12","o":91.17,"h":91.42,"l":90.07,"c":90.92,"a":80.347933,"v":178649,"ch":0.15},{"t":"2023-05-11","o":89.47,"h":90.8,"l":89.47,"c":90.78,"a":80.224212,"v":215634,"ch":0.7},{"t":"2023-05-10","o":90.75,"h":91.25,"l":88.98,"c":90.15,"a":79.667468,"v":205749,"ch":0.23},{"t":"2023-05-09","o":90.36,"h":90.515,"l":89.75,"c":89.94,"a":79.481886,"v":302059,"ch":-1},{"t":"2023-05-08","o":90.68,"h":91.05,"l":90.18,"c":90.85,"a":80.286072,"v":208814,"ch":0.14},{"t":"2023-05-05","o":90.43,"h":91.33,"l":90.375,"c":90.72,"a":80.171189,"v":253641.99999999997,"ch":1.26},{"t":"2023-05-04","o":90.18,"h":90.25,"l":88.77,"c":89.59,"a":79.172584,"v":245823,"ch":-1.33},{"t":"2023-05-03","o":91.46,"h":91.93,"l":90.55,"c":90.8,"a":80.241886,"v":324605,"ch":-0.41},{"t":"2023-05-02","o":91.01,"h":91.41,"l":90.24,"c":91.17,"a":80.568863,"v":286023,"ch":-0.26},{"t":"2023-05-01","o":90.92,"h":91.76,"l":90.71,"c":91.41,"a":80.780956,"v":278207,"ch":0.75},{"t":"2023-04-28","o":91,"h":91.54,"l":90.29,"c":90.73,"a":80.180026,"v":289344,"ch":-0.27},{"t":"2023-04-27","o":88.72,"h":91.575,"l":88.61,"c":90.98,"a":80.400956,"v":373002,"ch":3.07},{"t":"2023-04-26","o":89.05,"h":89.735,"l":88.14,"c":88.27,"a":78.006072,"v":393963,"ch":-1.53},{"t":"2023-04-25","o":90.47,"h":90.825,"l":89.41,"c":89.64,"a":79.21677,"v":356293,"ch":-1.21},{"t":"2023-04-24","o":91.48,"h":91.635,"l":90.53,"c":90.74,"a":80.188863,"v":249482,"ch":-0.61},{"t":"2023-04-21","o":91.5,"h":91.79,"l":91.055,"c":91.3,"a":80.683747,"v":369776,"ch":0.14},{"t":"2023-04-20","o":89.85,"h":91.57,"l":89.68,"c":91.17,"a":80.568863,"v":486793,"ch":1.36},{"t":"2023-04-19","o":90.04,"h":90.37,"l":89.42,"c":89.95,"a":79.490723,"v":461633,"ch":-0.19},{"t":"2023-04-18","o":89.39,"h":90.15,"l":88.85,"c":90.12,"a":79.640956,"v":450889,"ch":1.12},{"t":"2023-04-17","o":88.76,"h":89.79,"l":88.226,"c":89.12,"a":78.757235,"v":358839,"ch":0.79},{"t":"2023-04-14","o":87.5,"h":88.85,"l":87.5,"c":88.42,"a":78.13863,"v":484773,"ch":1.09},{"t":"2023-04-13","o":86.98,"h":88.01,"l":85.58,"c":87.47,"a":77.299095,"v":355431,"ch":0},{"t":"2023-04-12","o":86.8,"h":87.72,"l":86.435,"c":87.47,"a":77.299095,"v":451934,"ch":1.64},{"t":"2023-04-11","o":85.43,"h":86.611,"l":85.2,"c":86.06,"a":76.053048,"v":358205,"ch":1.19},{"t":"2023-04-10","o":83.82,"h":85.22,"l":83.8,"c":85.05,"a":75.160489,"v":426449,"ch":1.61},{"t":"2023-04-06","o":84.42,"h":85.12,"l":84.16,"c":84.49,"a":73.967466,"v":523914,"ch":-0.08},{"t":"2023-04-05","o":83.91,"h":86.255,"l":83.48,"c":84.56,"a":74.028748,"v":1044701.0000000001,"ch":1.1},{"t":"2023-04-04","o":88,"h":88.97,"l":83.04,"c":83.64,"a":73.223326,"v":1308830,"ch":-0.88},{"t":"2023-04-03","o":83.66,"h":84.58,"l":83.53,"c":84.38,"a":73.871165,"v":518310.99999999994,"ch":0.45},{"t":"2023-03-31","o":83.09,"h":84.05,"l":82.875,"c":84,"a":73.538491,"v":223439,"ch":1.81},{"t":"2023-03-30","o":83.51,"h":83.51,"l":82.32,"c":82.51,"a":72.234058,"v":156583,"ch":-0.46},{"t":"2023-03-29","o":83,"h":83,"l":82.09,"c":82.89,"a":72.566733,"v":249673,"ch":0.64},{"t":"2023-03-28","o":81.71,"h":83.015,"l":81.66,"c":82.36,"a":72.10274,"v":174994,"ch":0.65},{"t":"2023-03-27","o":81.65,"h":82.16,"l":81.29,"c":81.83,"a":71.638747,"v":274245,"ch":1.16},{"t":"2023-03-24","o":79.76,"h":81.21,"l":79.28,"c":80.89,"a":70.815816,"v":261695.99999999997,"ch":1.04},{"t":"2023-03-23","o":80.23,"h":81.41,"l":79.26,"c":80.06,"a":70.089186,"v":253318,"ch":-0.31},{"t":"2023-03-22","o":81.6,"h":81.98,"l":80.3,"c":80.31,"a":70.30805,"v":179981,"ch":-1.67},{"t":"2023-03-21","o":81.65,"h":82.405,"l":81.05,"c":81.67,"a":71.498674,"v":214994,"ch":1.28},{"t":"2023-03-20","o":78.98,"h":80.78,"l":78.915,"c":80.64,"a":70.596952,"v":318916,"ch":3.07},{"t":"2023-03-17","o":80.49,"h":80.49,"l":77.99,"c":78.24,"a":68.495852,"v":830627,"ch":-2.99},{"t":"2023-03-16","o":79.54,"h":80.87,"l":79.35,"c":80.65,"a":70.605706,"v":215431,"ch":0.55},{"t":"2023-03-15","o":80.81,"h":80.98,"l":78.528,"c":80.21,"a":70.220505,"v":413835,"ch":-2.46},{"t":"2023-03-14","o":82.36,"h":83.44,"l":81.61,"c":82.23,"a":71.98893,"v":332098,"ch":1.42},{"t":"2023-03-13","o":81.49,"h":81.89,"l":79.965,"c":81.08,"a":70.982153,"v":522043.00000000006,"ch":-1.41},{"t":"2023-03-10","o":83.9,"h":83.9,"l":81.72,"c":82.24,"a":71.997685,"v":349159,"ch":-1.99},{"t":"2023-03-09","o":85.78,"h":85.818,"l":83.89,"c":83.91,"a":73.4597,"v":185710,"ch":-1.66},{"t":"2023-03-08","o":84.9,"h":85.38,"l":84.365,"c":85.33,"a":74.702851,"v":207713,"ch":0.53},{"t":"2023-03-07","o":84.94,"h":85.5,"l":84.46,"c":84.88,"a":74.308894,"v":236743,"ch":-0.16},{"t":"2023-03-06","o":85.97,"h":86.625,"l":84.84,"c":85.02,"a":74.431459,"v":305365,"ch":-1.07},{"t":"2023-03-03","o":86.03,"h":86.18,"l":84.35,"c":85.94,"a":75.23688,"v":288511,"ch":0.43},{"t":"2023-03-02","o":85.32,"h":85.7,"l":84.66,"c":85.57,"a":74.912961,"v":352702,"ch":0.15},{"t":"2023-03-01","o":84.32,"h":85.66,"l":83.92,"c":85.44,"a":74.799151,"v":263117,"ch":1.09},{"t":"2023-02-28","o":84.01,"h":84.74,"l":83.87,"c":84.52,"a":73.993729,"v":375486,"ch":0.31},{"t":"2023-02-27","o":84.48,"h":85.52,"l":84.07,"c":84.26,"a":73.76611,"v":273231,"ch":0.3},{"t":"2023-02-24","o":83.57,"h":84.16,"l":82.61,"c":84.01,"a":73.547246,"v":339443,"ch":-0.06},{"t":"2023-02-23","o":84.18,"h":84.48,"l":83.07,"c":84.06,"a":73.591019,"v":195282,"ch":0.3},{"t":"2023-02-22","o":84.55,"h":85.145,"l":83.61,"c":83.81,"a":73.372154,"v":294403,"ch":-0.64},{"t":"2023-02-21","o":85.88,"h":85.93,"l":84.14,"c":84.35,"a":73.844902,"v":303640,"ch":-2.69},{"t":"2023-02-17","o":86.1,"h":87.16,"l":85.87,"c":86.68,"a":75.884719,"v":350520,"ch":0.76},{"t":"2023-02-16","o":85.41,"h":87.2,"l":84.96,"c":86.03,"a":75.315671,"v":319467,"ch":-0.35},{"t":"2023-02-15","o":85.69,"h":86.42,"l":85.31,"c":86.33,"a":75.578309,"v":152582,"ch":0.42},{"t":"2023-02-14","o":86.52,"h":86.86,"l":85.26,"c":85.97,"a":75.263144,"v":327882,"ch":-1.01},{"t":"2023-02-13","o":86.35,"h":86.86,"l":85.85,"c":86.85,"a":76.033547,"v":271927,"ch":0.82},{"t":"2023-02-10","o":86.02,"h":86.27,"l":85.58,"c":86.14,"a":75.411972,"v":255336,"ch":-0.45},{"t":"2023-02-09","o":87.65,"h":87.8,"l":86.28,"c":86.53,"a":75.753401,"v":355582,"ch":-0.93},{"t":"2023-02-08","o":88.84,"h":89,"l":87.24,"c":87.34,"a":76.462522,"v":250137,"ch":-2.09},{"t":"2023-02-07","o":88.31,"h":89.45,"l":87.52,"c":89.2,"a":78.090874,"v":339507,"ch":0.38},{"t":"2023-02-06","o":88.45,"h":88.92,"l":87.02,"c":88.86,"a":77.793218,"v":472213,"ch":0.07},{"t":"2023-02-03","o":89.21,"h":89.389,"l":87.72,"c":88.8,"a":77.740691,"v":416696,"ch":-0.9},{"t":"2023-02-02","o":86.82,"h":90.04,"l":86.17,"c":89.61,"a":78.449812,"v":697948,"ch":3.99},{"t":"2023-02-01","o":82.24,"h":86.53,"l":82.24,"c":86.17,"a":75.438236,"v":572419,"ch":4.2},{"t":"2023-01-31","o":80.75,"h":82.9,"l":80.75,"c":82.7,"a":72.400396,"v":469491,"ch":2.38},{"t":"2023-01-30","o":81.57,"h":82.24,"l":80.75,"c":80.78,"a":70.719516,"v":190664,"ch":-1.3},{"t":"2023-01-27","o":81.83,"h":82.45,"l":81.24,"c":81.84,"a":71.647501,"v":301808,"ch":0.22},{"t":"2023-01-26","o":81,"h":81.95,"l":80.625,"c":81.66,"a":71.489919,"v":374216,"ch":1.52},{"t":"2023-01-25","o":80.39,"h":80.75,"l":79.52,"c":80.44,"a":70.42186,"v":209673,"ch":-0.32},{"t":"2023-01-24","o":80.04,"h":80.99,"l":79.26,"c":80.7,"a":70.649479,"v":239142,"ch":1.04},{"t":"2023-01-23","o":79.38,"h":80.23,"l":79.25,"c":79.87,"a":69.922849,"v":302014,"ch":1.06},{"t":"2023-01-20","o":77.62,"h":79.03,"l":76.748,"c":79.03,"a":69.187464,"v":389559,"ch":2.33},{"t":"2023-01-19","o":77.45,"h":78.05,"l":77.19,"c":77.23,"a":67.611639,"v":390949,"ch":-0.64},{"t":"2023-01-18","o":79.24,"h":79.86,"l":77.72,"c":77.73,"a":68.049368,"v":382093,"ch":-1.71},{"t":"2023-01-17","o":80.48,"h":81.07,"l":78.6,"c":79.08,"a":69.231237,"v":392552,"ch":-1.63},{"t":"2023-01-13","o":80,"h":80.57,"l":79.8,"c":80.39,"a":70.378087,"v":252497.00000000003,"ch":-0.1},{"t":"2023-01-12","o":81.5,"h":81.86,"l":80.425,"c":80.47,"a":70.448124,"v":434960,"ch":-0.87},{"t":"2023-01-11","o":80.21,"h":81.48,"l":80.08,"c":81.18,"a":71.069699,"v":427693,"ch":1.54},{"t":"2023-01-10","o":79,"h":80.25,"l":78.27,"c":79.95,"a":69.992885,"v":456608,"ch":1.38},{"t":"2023-01-09","o":78.07,"h":79.54,"l":77.46,"c":78.86,"a":69.038636,"v":612846,"ch":1.66},{"t":"2023-01-06","o":77.89,"h":78.37,"l":76.765,"c":78.36,"a":67.909295,"v":608829,"ch":1.73},{"t":"2023-01-05","o":81.2,"h":81.975,"l":76.84,"c":77.03,"a":66.756674,"v":688359,"ch":-5.48},{"t":"2023-01-04","o":81.85,"h":82.555,"l":81.13,"c":81.5,"a":70.63052,"v":421032,"ch":-0.21},{"t":"2023-01-03","o":81.8,"h":82.24,"l":80.82,"c":81.67,"a":70.777847,"v":288967,"ch":-0.04},{"t":"2022-12-30","o":81.63,"h":81.97,"l":81.11,"c":81.7,"a":70.803846,"v":240002,"ch":-0.39},{"t":"2022-12-29","o":81.7,"h":82.75,"l":81.67,"c":82.02,"a":71.081168,"v":213452,"ch":0.85},{"t":"2022-12-28","o":83.57,"h":83.77,"l":81.33,"c":81.33,"a":70.483192,"v":200494,"ch":-2.54},{"t":"2022-12-27","o":83.33,"h":83.88,"l":82.94,"c":83.45,"a":72.320452,"v":185709,"ch":0.2},{"t":"2022-12-23","o":82.76,"h":83.82,"l":82.425,"c":83.28,"a":72.173125,"v":246460,"ch":0.79},{"t":"2022-12-22","o":82.9,"h":83.33,"l":81.27,"c":82.63,"a":71.609814,"v":322693,"ch":-0.97},{"t":"2022-12-21","o":82.45,"h":83.56,"l":81.8,"c":83.44,"a":72.311786,"v":290912,"ch":2.19},{"t":"2022-12-20","o":81.67,"h":82.36,"l":81.452,"c":81.65,"a":70.760515,"v":189046,"ch":-0.02},{"t":"2022-12-19","o":81.84,"h":82.44,"l":81.2,"c":81.67,"a":70.777847,"v":368967,"ch":-0.26},{"t":"2022-12-16","o":81.1,"h":82.179,"l":81.09,"c":81.88,"a":70.95984,"v":919279,"ch":-0.22},{"t":"2022-12-15","o":82.71,"h":82.8,"l":81.81,"c":82.06,"a":71.115834,"v":404782,"ch":-1.97},{"t":"2022-12-14","o":84.02,"h":84.74,"l":83.05,"c":83.71,"a":72.545777,"v":230532,"ch":-0.17},{"t":"2022-12-13","o":86.24,"h":86.24,"l":82.97,"c":83.85,"a":72.667105,"v":408405,"ch":-0.4},{"t":"2022-12-12","o":83.28,"h":84.22,"l":82.84,"c":84.19,"a":72.96176,"v":242000,"ch":1.1},{"t":"2022-12-09","o":83.85,"h":84.89,"l":83.25,"c":83.27,"a":72.164459,"v":156872,"ch":-0.94},{"t":"2022-12-08","o":84.33,"h":84.459,"l":83.27,"c":84.06,"a":72.849098,"v":332100,"ch":0.1},{"t":"2022-12-07","o":83.66,"h":84.48,"l":83.19,"c":83.98,"a":72.779767,"v":218561,"ch":0.33},{"t":"2022-12-06","o":84.44,"h":84.71,"l":82.74,"c":83.7,"a":72.53711,"v":309298,"ch":-0.94},{"t":"2022-12-05","o":84.76,"h":84.97,"l":83.59,"c":84.49,"a":73.22175,"v":313712,"ch":-1.35},{"t":"2022-12-02","o":84.86,"h":86.24,"l":84.78,"c":85.65,"a":74.227043,"v":154273,"ch":0.13},{"t":"2022-12-01","o":86.3,"h":86.335,"l":84.78,"c":85.54,"a":74.131714,"v":251850.00000000003,"ch":-0.34},{"t":"2022-11-30","o":83.58,"h":85.83,"l":82.305,"c":85.83,"a":74.383037,"v":429696,"ch":2.48},{"t":"2022-11-29","o":83.42,"h":84.295,"l":83.38,"c":83.75,"a":72.580442,"v":219725,"ch":0.26},{"t":"2022-11-28","o":84.1,"h":84.52,"l":83.12,"c":83.53,"a":72.389783,"v":274196,"ch":-0.68},{"t":"2022-11-25","o":84.02,"h":84.86,"l":83.55,"c":84.1,"a":72.883763,"v":172831,"ch":0},{"t":"2022-11-23","o":85.33,"h":85.74,"l":84.09,"c":84.1,"a":72.883763,"v":265106,"ch":-1.6},{"t":"2022-11-22","o":85,"h":85.78,"l":84.765,"c":85.47,"a":74.071049,"v":370801,"ch":0.87},{"t":"2022-11-21","o":85.17,"h":85.29,"l":84.21,"c":84.73,"a":73.429742,"v":296057,"ch":-0.56},{"t":"2022-11-18","o":84.31,"h":85.45,"l":83.55,"c":85.21,"a":73.845725,"v":568848,"ch":1.96},{"t":"2022-11-17","o":83.21,"h":83.63,"l":82.17,"c":83.57,"a":72.424448,"v":220395,"ch":-0.14},{"t":"2022-11-16","o":84.21,"h":84.435,"l":83.25,"c":83.69,"a":72.528444,"v":395062,"ch":-0.62},{"t":"2022-11-15","o":84.65,"h":84.65,"l":82.945,"c":84.21,"a":72.979093,"v":243635,"ch":0.29},{"t":"2022-11-14","o":84.06,"h":85.165,"l":83.73,"c":83.97,"a":72.771101,"v":219154,"ch":-0.46},{"t":"2022-11-11","o":85.55,"h":86.3,"l":84.79,"c":85.15,"a":73.109088,"v":293603,"ch":-0.33},{"t":"2022-11-10","o":84.71,"h":85.51,"l":84.16,"c":85.43,"a":73.349493,"v":309574,"ch":3.7},{"t":"2022-11-09","o":82.57,"h":83.79,"l":82.35,"c":82.38,"a":70.730789,"v":316175,"ch":-0.83},{"t":"2022-11-08","o":82.91,"h":84.317,"l":82.579,"c":83.07,"a":71.323217,"v":265846,"ch":0.25},{"t":"2022-11-07","o":83.15,"h":83.24,"l":82.17,"c":82.86,"a":71.142913,"v":260151.00000000003,"ch":0.35},{"t":"2022-11-04","o":83.18,"h":83.47,"l":81.63,"c":82.57,"a":70.893921,"v":475115,"ch":0.3},{"t":"2022-11-03","o":81.52,"h":83.21,"l":80.895,"c":82.32,"a":70.679273,"v":271169,"ch":-0.12},{"t":"2022-11-02","o":84.1,"h":84.98,"l":82.34,"c":82.42,"a":70.765132,"v":327314,"ch":-2.3},{"t":"2022-11-01","o":83.44,"h":84.42,"l":82.85,"c":84.36,"a":72.4308,"v":251398,"ch":1.66},{"t":"2022-10-31","o":82.57,"h":83.38,"l":82.53,"c":82.98,"a":71.245944,"v":346437,"ch":0.34},{"t":"2022-10-28","o":81.7,"h":82.91,"l":81.69,"c":82.7,"a":71.005538,"v":202956,"ch":1.78},{"t":"2022-10-27","o":81.2,"h":82.1,"l":80.725,"c":81.25,"a":69.76058,"v":272351,"ch":0.94},{"t":"2022-10-26","o":80.79,"h":81.36,"l":79.47,"c":80.49,"a":69.10805,"v":230190,"ch":0.39},{"t":"2022-10-25","o":79.63,"h":80.37,"l":79.245,"c":80.18,"a":68.841887,"v":637860,"ch":0.2},{"t":"2022-10-24","o":79.72,"h":80.385,"l":79.14,"c":80.02,"a":68.704512,"v":785980,"ch":1.3},{"t":"2022-10-21","o":77.48,"h":79.3,"l":77.37,"c":78.99,"a":67.820162,"v":544988,"ch":2.85},{"t":"2022-10-20","o":77.71,"h":78.34,"l":75.455,"c":76.8,"a":65.939847,"v":610791,"ch":-0.9},{"t":"2022-10-19","o":77.87,"h":78.72,"l":76.82,"c":77.5,"a":66.540861,"v":435586,"ch":-1.3},{"t":"2022-10-18","o":77.99,"h":79.03,"l":77.885,"c":78.52,"a":67.416624,"v":403604,"ch":2.28},{"t":"2022-10-17","o":75.82,"h":77.24,"l":75.82,"c":76.77,"a":65.914089,"v":459260,"ch":2.46},{"t":"2022-10-14","o":76.99,"h":77.07,"l":74.73,"c":74.93,"a":64.33428,"v":312613,"ch":-2.22},{"t":"2022-10-13","o":73.35,"h":77.229,"l":73.17,"c":76.63,"a":65.793886,"v":315369,"ch":2.47},{"t":"2022-10-12","o":75.64,"h":76.62,"l":74.78,"c":74.78,"a":64.205491,"v":456730,"ch":0.08},{"t":"2022-10-11","o":73.93,"h":75.17,"l":73.71,"c":74.72,"a":64.153976,"v":421489,"ch":0.76},{"t":"2022-10-10","o":73.86,"h":74.82,"l":73.68,"c":74.16,"a":63.673164,"v":196838,"ch":1.1},{"t":"2022-10-07","o":74.65,"h":74.67,"l":72.97,"c":73.35,"a":62.977705,"v":244183,"ch":-2.45},{"t":"2022-10-06","o":75.87,"h":76.33,"l":74.6,"c":75.19,"a":64.557514,"v":283652,"ch":-1.21},{"t":"2022-10-05","o":75.81,"h":76.81,"l":75.545,"c":76.11,"a":65.347418,"v":249425,"ch":-0.82},{"t":"2022-10-04","o":75.69,"h":76.815,"l":75.69,"c":76.74,"a":65.888331,"v":230583,"ch":2.88},{"t":"2022-10-03","o":73.47,"h":75.14,"l":73.075,"c":74.59,"a":64.042359,"v":284623,"ch":2.44},{"t":"2022-09-30","o":73.54,"h":74.465,"l":72.75,"c":72.81,"a":62.514065,"v":388190,"ch":-0.64},{"t":"2022-09-29","o":73.98,"h":74.215,"l":72.85,"c":73.28,"a":62.917604,"v":457960,"ch":-1.76},{"t":"2022-09-28","o":72.96,"h":75.165,"l":72.35,"c":74.59,"a":64.042359,"v":543221,"ch":3.12},{"t":"2022-09-27","o":72.33,"h":73.42,"l":71.56,"c":72.33,"a":62.101941,"v":399465,"ch":0.49},{"t":"2022-09-26","o":71.83,"h":72.54,"l":71.325,"c":71.98,"a":61.801434,"v":411001,"ch":-0.18},{"t":"2022-09-23","o":72.92,"h":73.2,"l":71.335,"c":72.11,"a":61.913051,"v":648299,"ch":-2.14},{"t":"2022-09-22","o":74.68,"h":74.75,"l":73.36,"c":73.69,"a":63.269626,"v":258232.00000000003,"ch":-1.51},{"t":"2022-09-21","o":76.37,"h":77.43,"l":74.81,"c":74.82,"a":64.239835,"v":319080,"ch":-1.19},{"t":"2022-09-20","o":76.03,"h":76.1,"l":75.21,"c":75.72,"a":65.012567,"v":282774,"ch":-1.05},{"t":"2022-09-19","o":75.56,"h":76.83,"l":75.28,"c":76.52,"a":65.699441,"v":254928,"ch":1.02},{"t":"2022-09-16","o":76.03,"h":76.52,"l":74.74,"c":75.75,"a":65.038325,"v":569204,"ch":-0.94},{"t":"2022-09-15","o":76.4,"h":76.85,"l":75.62,"c":76.47,"a":65.656511,"v":289968,"ch":-0.33},{"t":"2022-09-14","o":78.05,"h":78.105,"l":75.83,"c":76.72,"a":65.871159,"v":395424,"ch":-1.8},{"t":"2022-09-13","o":79.63,"h":80.05,"l":77.69,"c":78.13,"a":67.081774,"v":240631,"ch":-3.38},{"t":"2022-09-12","o":80.49,"h":81.03,"l":80.15,"c":80.86,"a":69.425729,"v":239934,"ch":0.85},{"t":"2022-09-09","o":80.07,"h":80.99,"l":79.8,"c":80.18,"a":68.841887,"v":206782,"ch":0.63},{"t":"2022-09-08","o":79.29,"h":79.76,"l":78.77,"c":79.68,"a":68.412591,"v":180448,"ch":-0.36},{"t":"2022-09-07","o":78.19,"h":80.02,"l":78.19,"c":79.97,"a":68.661582,"v":192136,"ch":1.89},{"t":"2022-09-06","o":79.1,"h":79.1,"l":77.85,"c":78.49,"a":67.390867,"v":234486,"ch":-0.11},{"t":"2022-09-02","o":79.85,"h":80.47,"l":78.19,"c":78.58,"a":67.46814,"v":211632,"ch":-0.75},{"t":"2022-09-01","o":79.05,"h":79.68,"l":78.69,"c":79.17,"a":67.974709,"v":287822,"ch":-0.05},{"t":"2022-08-31","o":80.32,"h":80.83,"l":78.79,"c":79.21,"a":68.009053,"v":605544,"ch":-1.52},{"t":"2022-08-30","o":81.98,"h":81.98,"l":80.02,"c":80.43,"a":69.056535,"v":279678,"ch":-1.73},{"t":"2022-08-29","o":81.56,"h":82.31,"l":80.84,"c":81.85,"a":70.275735,"v":210214,"ch":-0.06},{"t":"2022-08-26","o":84.44,"h":84.85,"l":81.84,"c":81.9,"a":70.318664,"v":273925,"ch":-2.99},{"t":"2022-08-25","o":83.83,"h":84.56,"l":83.71,"c":84.42,"a":72.482316,"v":190592,"ch":1.04},{"t":"2022-08-24","o":83.53,"h":83.83,"l":82.94,"c":83.55,"a":71.735341,"v":224178,"ch":-0.02},{"t":"2022-08-23","o":84.29,"h":84.7,"l":83.49,"c":83.57,"a":71.752513,"v":184574,"ch":-0.69},{"t":"2022-08-22","o":84.85,"h":85,"l":84.04,"c":84.15,"a":72.250496,"v":283644,"ch":-1.64},{"t":"2022-08-19","o":85.77,"h":85.95,"l":85.18,"c":85.55,"a":73.452524,"v":242058,"ch":-0.91},{"t":"2022-08-18","o":85.8,"h":86.55,"l":85.64,"c":86.34,"a":74.130812,"v":147858,"ch":0.51},{"t":"2022-08-17","o":85.55,"h":85.99,"l":85.35,"c":85.9,"a":73.753031,"v":171751,"ch":-0.45},{"t":"2022-08-16","o":85.59,"h":86.995,"l":85.38,"c":86.29,"a":74.087882,"v":241818,"ch":0.24},{"t":"2022-08-15","o":85.13,"h":86.14,"l":84.92,"c":86.08,"a":73.907578,"v":294480,"ch":0.51},{"t":"2022-08-12","o":84.58,"h":85.84,"l":84.52,"c":85.64,"a":73.529798,"v":259670,"ch":1.77},{"t":"2022-08-11","o":84.61,"h":85.56,"l":84.13,"c":84.15,"a":72.250496,"v":337452,"ch":0},{"t":"2022-08-10","o":83.69,"h":84.97,"l":83.474,"c":84.15,"a":72.250496,"v":354065,"ch":1.96},{"t":"2022-08-09","o":82.32,"h":82.95,"l":81.77,"c":82.53,"a":70.859577,"v":724026,"ch":0.26},{"t":"2022-08-08","o":82.49,"h":83.261,"l":82,"c":82.32,"a":70.679273,"v":537842,"ch":0.3},{"t":"2022-08-05","o":81.59,"h":82.64,"l":81.59,"c":82.07,"a":70.464625,"v":561539,"ch":-0.05},{"t":"2022-08-04","o":82.27,"h":82.74,"l":81.82,"c":82.11,"a":70.498969,"v":197923,"ch":-0.09},{"t":"2022-08-03","o":82.06,"h":82.597,"l":81.21,"c":82.18,"a":70.55907,"v":234754,"ch":0.83},{"t":"2022-08-02","o":82.37,"h":82.625,"l":81.5,"c":81.5,"a":69.975228,"v":193568,"ch":-1.14},{"t":"2022-08-01","o":81.96,"h":82.85,"l":81.52,"c":82.44,"a":70.782304,"v":210042,"ch":-0.27},{"t":"2022-07-29","o":81.39,"h":82.77,"l":81.16,"c":82.66,"a":70.971194,"v":352623,"ch":2.15},{"t":"2022-07-28","o":80.23,"h":81.08,"l":79.68,"c":80.92,"a":69.477245,"v":216645,"ch":1.49},{"t":"2022-07-27","o":79.06,"h":80.28,"l":77.99,"c":79.73,"a":68.45552,"v":301014,"ch":0.67},{"t":"2022-07-26","o":78.78,"h":79.62,"l":78.49,"c":79.2,"a":68.000467,"v":355303,"ch":0.19},{"t":"2022-07-25","o":78.18,"h":79.11,"l":77.68,"c":79.05,"a":67.871678,"v":309763,"ch":1.35},{"t":"2022-07-22","o":78.03,"h":78.78,"l":77.51,"c":78,"a":66.970157,"v":336480,"ch":0.37},{"t":"2022-07-21","o":76.6,"h":77.82,"l":76.32,"c":77.71,"a":66.721165,"v":222471,"ch":0.97},{"t":"2022-07-20","o":76.09,"h":77.35,"l":75.95,"c":76.96,"a":66.077221,"v":351440,"ch":0.96},{"t":"2022-07-19","o":74.89,"h":76.275,"l":74.54,"c":76.23,"a":65.450449,"v":275531,"ch":2.56},{"t":"2022-07-18","o":75.2,"h":75.59,"l":74.05,"c":74.33,"a":63.819125,"v":374418,"ch":-1.03},{"t":"2022-07-15","o":74.73,"h":76.06,"l":74.7,"c":75.1,"a":64.480241,"v":567688,"ch":3.32},{"t":"2022-07-14","o":72.38,"h":72.86,"l":71.92,"c":72.69,"a":62.411034,"v":209292,"ch":-1.18},{"t":"2022-07-13","o":72.92,"h":74.22,"l":72.44,"c":73.56,"a":63.158009,"v":851124,"ch":-0.23},{"t":"2022-07-12","o":73.45,"h":74.58,"l":73.26,"c":73.73,"a":63.30397,"v":289095,"ch":0.14},{"t":"2022-07-11","o":72.74,"h":74.185,"l":72.74,"c":73.63,"a":63.218111,"v":319186,"ch":0.57},{"t":"2022-07-08","o":74.25,"h":74.555,"l":73.23,"c":73.96,"a":62.857502,"v":335629,"ch":-0.71},{"t":"2022-07-07","o":74.72,"h":75.16,"l":73.91,"c":74.49,"a":63.307941,"v":367065,"ch":0.16},{"t":"2022-07-06","o":74.32,"h":75.1,"l":73.29,"c":74.37,"a":63.205955,"v":448779,"ch":0.47},{"t":"2022-07-05","o":73.54,"h":74.04,"l":71.693,"c":74.02,"a":62.908495,"v":517097.99999999994,"ch":-0.91},{"t":"2022-07-01","o":75.17,"h":75.37,"l":73.28,"c":74.7,"a":63.486417,"v":432953,"ch":-0.55},{"t":"2022-06-30","o":73.07,"h":75.68,"l":73.07,"c":75.11,"a":63.83487,"v":648510,"ch":-0.28},{"t":"2022-06-29","o":74.93,"h":75.755,"l":74.01,"c":75.32,"a":64.013346,"v":657072,"ch":2.39},{"t":"2022-06-28","o":76.95,"h":76.97,"l":73.37,"c":73.56,"a":62.517548,"v":713693,"ch":-3.96},{"t":"2022-06-27","o":75.88,"h":77.32,"l":75.455,"c":76.59,"a":65.0927,"v":494862,"ch":1.35},{"t":"2022-06-24","o":73.91,"h":75.9,"l":73.58,"c":75.57,"a":64.225817,"v":452656,"ch":3.04},{"t":"2022-06-23","o":73.45,"h":73.68,"l":72.3,"c":73.34,"a":62.330573,"v":264424,"ch":-0.16},{"t":"2022-06-22","o":72.79,"h":73.95,"l":72.34,"c":73.46,"a":62.43256,"v":256623,"ch":-0.34},{"t":"2022-06-21","o":73.7,"h":74.92,"l":73.14,"c":73.71,"a":62.645031,"v":329249,"ch":1.1},{"t":"2022-06-17","o":75.4,"h":75.765,"l":72.79,"c":72.91,"a":61.965123,"v":981738,"ch":-2.67},{"t":"2022-06-16","o":76.9,"h":76.9,"l":74.27,"c":74.91,"a":63.664893,"v":393449,"ch":-4.24},{"t":"2022-06-15","o":79.27,"h":79.505,"l":77.56,"c":78.23,"a":66.486512,"v":340127,"ch":-0.62},{"t":"2022-06-14","o":79.28,"h":79.93,"l":77.5,"c":78.72,"a":66.902955,"v":376369,"ch":-0.62},{"t":"2022-06-13","o":79.5,"h":80.34,"l":79.11,"c":79.21,"a":67.319399,"v":445434,"ch":-2.75},{"t":"2022-06-10","o":81.22,"h":82.18,"l":80.64,"c":81.45,"a":69.223142,"v":434511,"ch":-1.44},{"t":"2022-06-09","o":84.51,"h":84.89,"l":82.55,"c":82.64,"a":70.234505,"v":334248,"ch":-2.4},{"t":"2022-06-08","o":85.71,"h":86.13,"l":84.32,"c":84.67,"a":71.959772,"v":239199,"ch":-1.72},{"t":"2022-06-07","o":84.58,"h":86.17,"l":84.13,"c":86.15,"a":73.217602,"v":225607,"ch":1.2},{"t":"2022-06-06","o":84.82,"h":85.63,"l":84.15,"c":85.13,"a":72.350719,"v":217299,"ch":0.72},{"t":"2022-06-03","o":85.2,"h":85.2,"l":84.09,"c":84.52,"a":71.832289,"v":253216,"ch":-0.63},{"t":"2022-06-02","o":85.52,"h":85.87,"l":84.52,"c":85.06,"a":72.291227,"v":306607,"ch":-0.06},{"t":"2022-06-01","o":85.25,"h":85.72,"l":84.05,"c":85.11,"a":72.333721,"v":342574,"ch":0.21},{"t":"2022-05-31","o":84.81,"h":85.35,"l":83.9,"c":84.93,"a":72.180742,"v":316321,"ch":-0.35},{"t":"2022-05-27","o":84.33,"h":85.39,"l":83.92,"c":85.23,"a":72.435707,"v":393477,"ch":1.55},{"t":"2022-05-26","o":83.82,"h":84.92,"l":83.82,"c":83.93,"a":71.330857,"v":334889,"ch":0.97},{"t":"2022-05-25","o":82.7,"h":83.18,"l":80.9,"c":83.12,"a":70.64245,"v":1667611,"ch":0.23},{"t":"2022-05-24","o":81.45,"h":83.295,"l":80.85,"c":82.93,"a":70.480972,"v":731291,"ch":1.54},{"t":"2022-05-23","o":82.28,"h":82.73,"l":81.02,"c":81.67,"a":69.410116,"v":501150,"ch":-0.02},{"t":"2022-05-20","o":82.49,"h":83.29,"l":80.07,"c":81.69,"a":69.427114,"v":438636,"ch":-0.61},{"t":"2022-05-19","o":81.75,"h":83.245,"l":81.125,"c":82.19,"a":69.852057,"v":438467,"ch":-0.57},{"t":"2022-05-18","o":84.51,"h":84.95,"l":82.34,"c":82.66,"a":70.251503,"v":491978,"ch":-2.82},{"t":"2022-05-17","o":83.44,"h":85.14,"l":83.205,"c":85.06,"a":72.291227,"v":554538,"ch":3.82},{"t":"2022-05-16","o":80.64,"h":82.245,"l":80.13,"c":81.93,"a":69.631086,"v":373163,"ch":1.47},{"t":"2022-05-13","o":80.48,"h":81.47,"l":79.992,"c":80.74,"a":68.619723,"v":330079,"ch":0.96},{"t":"2022-05-12","o":78.62,"h":80.03,"l":78.085,"c":79.97,"a":67.965312,"v":327641,"ch":1.25},{"t":"2022-05-11","o":80.84,"h":81.38,"l":78.84,"c":78.98,"a":67.123925,"v":434627,"ch":-1.97},{"t":"2022-05-10","o":82.09,"h":82.095,"l":79.86,"c":80.57,"a":68.475243,"v":357140,"ch":-1.66},{"t":"2022-05-09","o":80.68,"h":83.045,"l":80.61,"c":81.93,"a":69.631086,"v":495197,"ch":0.54},{"t":"2022-05-06","o":82.56,"h":82.56,"l":80.59,"c":81.49,"a":69.257137,"v":374935,"ch":-1.74},{"t":"2022-05-05","o":84.57,"h":84.82,"l":82.21,"c":82.93,"a":70.480972,"v":289339,"ch":-2.61},{"t":"2022-05-04","o":82.07,"h":85.25,"l":82,"c":85.15,"a":72.367716,"v":443455,"ch":3.74},{"t":"2022-05-03","o":81.74,"h":82.76,"l":81.06,"c":82.08,"a":69.758569,"v":313344,"ch":0.88},{"t":"2022-05-02","o":83.17,"h":83.6,"l":80.18,"c":81.36,"a":69.146652,"v":346668,"ch":-1.81},{"t":"2022-04-29","o":84.49,"h":85.055,"l":82.59,"c":82.86,"a":70.42148,"v":342642,"ch":-2.62},{"t":"2022-04-28","o":84.22,"h":85.52,"l":82.83,"c":85.09,"a":72.316723,"v":292571,"ch":1.77},{"t":"2022-04-27","o":84.62,"h":84.83,"l":83.29,"c":83.61,"a":71.058893,"v":364521,"ch":-1.15},{"t":"2022-04-26","o":85.07,"h":86.145,"l":84.57,"c":84.58,"a":71.883282,"v":301559,"ch":-1.11},{"t":"2022-04-25","o":85.44,"h":85.71,"l":83.87,"c":85.53,"a":72.690673,"v":271218,"ch":-0.5},{"t":"2022-04-22","o":87,"h":87.05,"l":85.614,"c":85.96,"a":73.056123,"v":273682,"ch":-1.73},{"t":"2022-04-21","o":87.16,"h":87.82,"l":86.77,"c":87.47,"a":74.33945,"v":446290,"ch":0.74},{"t":"2022-04-20","o":87,"h":87.99,"l":86.71,"c":86.83,"a":73.795523,"v":362727,"ch":0.27},{"t":"2022-04-19","o":84.95,"h":86.61,"l":84.94,"c":86.6,"a":73.60005,"v":341926,"ch":2.45},{"t":"2022-04-18","o":85.02,"h":85.94,"l":84.09,"c":84.53,"a":71.840788,"v":307096,"ch":-0.58},{"t":"2022-04-14","o":86.58,"h":86.75,"l":84.69,"c":85.02,"a":72.257231,"v":386293,"ch":-1.82},{"t":"2022-04-13","o":85.57,"h":86.64,"l":85.539,"c":86.6,"a":73.60005,"v":302858,"ch":1.32},{"t":"2022-04-12","o":85.36,"h":86.13,"l":84.96,"c":85.47,"a":72.63968,"v":388437,"ch":0.23},{"t":"2022-04-11","o":84.45,"h":85.63,"l":84.41,"c":85.27,"a":72.469703,"v":448407,"ch":1.58},{"t":"2022-04-08","o":84.13,"h":84.88,"l":83.68,"c":84.69,"a":71.339355,"v":426053,"ch":0.86},{"t":"2022-04-07","o":84.23,"h":84.6,"l":83.39,"c":83.97,"a":70.732857,"v":328790,"ch":-0.39},{"t":"2022-04-06","o":83.93,"h":84.7,"l":83.47,"c":84.3,"a":71.010836,"v":386692,"ch":0.18},{"t":"2022-04-05","o":84.13,"h":85.3,"l":83.86,"c":84.15,"a":70.884482,"v":393500,"ch":-0.15},{"t":"2022-04-04","o":85.43,"h":85.58,"l":83.65,"c":84.28,"a":70.993988,"v":396123,"ch":-1.5},{"t":"2022-04-01","o":85.28,"h":85.59,"l":84.455,"c":85.56,"a":72.072208,"v":462128,"ch":0.41},{"t":"2022-03-31","o":86,"h":86.71,"l":85.11,"c":85.21,"a":71.777382,"v":608714,"ch":-0.77},{"t":"2022-03-30","o":83.46,"h":87.09,"l":83.235,"c":85.87,"a":72.333339,"v":821688,"ch":3.93},{"t":"2022-03-29","o":82.4,"h":83.38,"l":81.75,"c":82.62,"a":69.595673,"v":497523,"ch":0.81},{"t":"2022-03-28","o":81.79,"h":81.96,"l":80.755,"c":81.96,"a":69.039716,"v":489156,"ch":-0.35},{"t":"2022-03-25","o":81.54,"h":82.405,"l":80.78,"c":82.25,"a":69.284,"v":395196,"ch":1.11},{"t":"2022-03-24","o":80.33,"h":81.56,"l":79.94,"c":81.35,"a":68.525878,"v":442480,"ch":1.43},{"t":"2022-03-23","o":80.04,"h":80.6,"l":79.54,"c":80.2,"a":67.557165,"v":324526,"ch":0.15},{"t":"2022-03-22","o":80.45,"h":80.45,"l":79.24,"c":80.08,"a":67.456082,"v":384835,"ch":-0.16},{"t":"2022-03-21","o":80.43,"h":81.67,"l":79.95,"c":80.21,"a":67.565589,"v":433316,"ch":-0.2},{"t":"2022-03-18","o":79.99,"h":80.6,"l":78.95,"c":80.37,"a":67.700366,"v":2164907,"ch":-0.12},{"t":"2022-03-17","o":79.22,"h":80.65,"l":78.87,"c":80.47,"a":67.784602,"v":369069,"ch":1.54},{"t":"2022-03-16","o":80.13,"h":80.99,"l":77.84,"c":79.25,"a":66.756924,"v":536087,"ch":-0.95},{"t":"2022-03-15","o":79.16,"h":80.45,"l":78.905,"c":80.01,"a":67.397117,"v":406445,"ch":0.52},{"t":"2022-03-14","o":77.81,"h":80.19,"l":77.56,"c":79.6,"a":67.05175,"v":833149,"ch":3.96},{"t":"2022-03-11","o":77.725,"h":78.37,"l":76.57,"c":76.57,"a":64.499403,"v":648303,"ch":-1.43},{"t":"2022-03-10","o":78.12,"h":78.25,"l":77.04,"c":77.68,"a":65.434421,"v":263635,"ch":-1.28},{"t":"2022-03-09","o":79.79,"h":79.85,"l":78.57,"c":78.69,"a":66.285203,"v":442372,"ch":-0.28},{"t":"2022-03-08","o":78.87,"h":80.38,"l":78.205,"c":78.91,"a":66.470522,"v":549562,"ch":0.51},{"t":"2022-03-07","o":79.2,"h":81.18,"l":78.47,"c":78.51,"a":66.133579,"v":428199,"ch":-1.26},{"t":"2022-03-04","o":78.28,"h":79.67,"l":77.09,"c":79.51,"a":66.975938,"v":431793,"ch":0.45},{"t":"2022-03-03","o":77.96,"h":79.19,"l":77.75,"c":79.15,"a":66.672688,"v":326901,"ch":2.17},{"t":"2022-03-02","o":76.3,"h":78.4,"l":76.3,"c":77.47,"a":65.257526,"v":318520,"ch":1.87},{"t":"2022-03-01","o":77.39,"h":78.12,"l":75.84,"c":76.05,"a":64.061377,"v":521230,"ch":-1.85},{"t":"2022-02-28","o":76.98,"h":77.83,"l":76.25,"c":77.48,"a":65.265949,"v":480819,"ch":-0.3},{"t":"2022-02-25","o":75.96,"h":77.95,"l":75.9,"c":77.71,"a":65.459692,"v":374135,"ch":2.49},{"t":"2022-02-24","o":75.63,"h":75.955,"l":74.2,"c":75.82,"a":63.867634,"v":600796,"ch":-0.88},{"t":"2022-02-23","o":78.67,"h":78.86,"l":76.385,"c":76.49,"a":64.432014,"v":347902,"ch":-2.39},{"t":"2022-02-22","o":78.59,"h":79.17,"l":78.01,"c":78.36,"a":66.007225,"v":330644,"ch":-0.55},{"t":"2022-02-18","o":79.36,"h":79.87,"l":78.59,"c":78.79,"a":66.369439,"v":272611,"ch":-0.92},{"t":"2022-02-17","o":79.5,"h":79.88,"l":78.64,"c":79.52,"a":66.984361,"v":252002.99999999997,"ch":-0.55},{"t":"2022-02-16","o":79.06,"h":80.37,"l":78.91,"c":79.96,"a":67.354999,"v":221317,"ch":0.93},{"t":"2022-02-15","o":79.81,"h":80.29,"l":78.91,"c":79.22,"a":66.731654,"v":290428,"ch":-0.15},{"t":"2022-02-14","o":79.34,"h":79.805,"l":78.91,"c":79.34,"a":66.832737,"v":377330,"ch":-0.08},{"t":"2022-02-11","o":79.99,"h":80.43,"l":78.44,"c":79.4,"a":66.883278,"v":327960,"ch":-0.51},{"t":"2022-02-10","o":80.15,"h":81.424,"l":79.7,"c":79.81,"a":67.228645,"v":431395,"ch":-1.55},{"t":"2022-02-09","o":79.85,"h":81.14,"l":79.85,"c":81.07,"a":68.290017,"v":657659,"ch":2.05},{"t":"2022-02-08","o":80.72,"h":80.8,"l":79.245,"c":79.44,"a":66.916972,"v":478455,"ch":-1.11},{"t":"2022-02-07","o":80.92,"h":81.25,"l":80.1,"c":80.33,"a":67.666672,"v":378033,"ch":-0.97},{"t":"2022-02-04","o":83.61,"h":83.61,"l":80.92,"c":81.12,"a":68.332135,"v":523733,"ch":-3.16},{"t":"2022-02-03","o":83.72,"h":84.62,"l":83.3,"c":83.77,"a":70.564385,"v":526150,"ch":-0.05},{"t":"2022-02-02","o":83.35,"h":84.37,"l":82.29,"c":83.81,"a":70.59808,"v":591661,"ch":0.79},{"t":"2022-02-01","o":82.03,"h":83.35,"l":80.97,"c":83.15,"a":70.042123,"v":403014,"ch":1.85},{"t":"2022-01-31","o":80.51,"h":82.03,"l":79.46,"c":81.64,"a":68.770162,"v":871541,"ch":0.75},{"t":"2022-01-28","o":80.77,"h":81.04,"l":79.075,"c":81.03,"a":68.256323,"v":419269,"ch":0.09},{"t":"2022-01-27","o":82.51,"h":82.73,"l":80.17,"c":80.96,"a":68.197358,"v":539412,"ch":-1.33},{"t":"2022-01-26","o":82.99,"h":83.69,"l":80.96,"c":82.05,"a":69.115529,"v":322952,"ch":-0.45},{"t":"2022-01-25","o":82.84,"h":83.24,"l":80.96,"c":82.42,"a":69.427201,"v":519325.99999999994,"ch":-1.67},{"t":"2022-01-24","o":81.48,"h":84.065,"l":81.48,"c":83.82,"a":70.606503,"v":599613,"ch":1.43},{"t":"2022-01-21","o":81.79,"h":83.235,"l":81.48,"c":82.64,"a":69.61252,"v":450317,"ch":0.57},{"t":"2022-01-20","o":83.13,"h":84.24,"l":82.06,"c":82.17,"a":69.216612,"v":353708,"ch":-1.19},{"t":"2022-01-19","o":84.44,"h":84.445,"l":82.86,"c":83.16,"a":70.050547,"v":351294,"ch":-0.65},{"t":"2022-01-18","o":85.1,"h":85.27,"l":82.86,"c":83.7,"a":70.50542,"v":405614,"ch":-1.98},{"t":"2022-01-14","o":85.23,"h":85.75,"l":84.18,"c":85.39,"a":71.929007,"v":299524,"ch":-0.32},{"t":"2022-01-13","o":84.71,"h":85.92,"l":84.62,"c":85.66,"a":72.156443,"v":484383,"ch":1.85},{"t":"2022-01-12","o":83.7,"h":84.71,"l":83.46,"c":84.1,"a":70.842364,"v":569160,"ch":0.49},{"t":"2022-01-11","o":82.67,"h":83.7,"l":81.906,"c":83.69,"a":70.496997,"v":418125,"ch":0.69},{"t":"2022-01-10","o":82.99,"h":83.23,"l":82.1,"c":83.12,"a":70.016852,"v":414335,"ch":0.19},{"t":"2022-01-07","o":83.36,"h":83.95,"l":82.99,"c":83.71,"a":69.882075,"v":496898,"ch":0.54},{"t":"2022-01-06","o":84.31,"h":84.34,"l":82.75,"c":83.26,"a":69.50641,"v":366915,"ch":-0.59},{"t":"2022-01-05","o":84.79,"h":85.8,"l":83.65,"c":83.75,"a":69.915467,"v":405057,"ch":-1.03},{"t":"2022-01-04","o":84.16,"h":85.8,"l":84.16,"c":84.62,"a":70.641753,"v":415120,"ch":0.8},{"t":"2022-01-03","o":84.34,"h":85.16,"l":83.375,"c":83.95,"a":70.08243,"v":382577,"ch":-0.13},{"t":"2021-12-31","o":84.1,"h":84.47,"l":83.6,"c":84.06,"a":70.174259,"v":144714,"ch":0.14},{"t":"2021-12-30","o":85.08,"h":85.301,"l":83.72,"c":83.94,"a":70.074082,"v":291972,"ch":-1.41},{"t":"2021-12-29","o":84.34,"h":85.405,"l":84.34,"c":85.14,"a":71.075855,"v":272785,"ch":0.63},{"t":"2021-12-28","o":84.48,"h":85.735,"l":84.14,"c":84.61,"a":70.633405,"v":327992,"ch":0.12},{"t":"2021-12-27","o":83.9,"h":85.06,"l":83.595,"c":84.51,"a":70.549924,"v":302134,"ch":0.68},{"t":"2021-12-23","o":84.85,"h":85.6,"l":83.9,"c":83.94,"a":70.074082,"v":335218,"ch":0.39},{"t":"2021-12-22","o":84.59,"h":85.81,"l":82.13,"c":83.61,"a":69.798594,"v":784756,"ch":-0.43},{"t":"2021-12-21","o":82.66,"h":84.23,"l":82.33,"c":83.97,"a":70.099126,"v":494703,"ch":1.82},{"t":"2021-12-20","o":82.02,"h":82.66,"l":80.25,"c":82.47,"a":68.846909,"v":390901,"ch":-0.87},{"t":"2021-12-17","o":84.62,"h":85.1,"l":82.84,"c":83.19,"a":69.447973,"v":975970,"ch":-2.07},{"t":"2021-12-16","o":84.84,"h":85.83,"l":84.32,"c":84.95,"a":70.917241,"v":327384,"ch":0.22},{"t":"2021-12-15","o":83,"h":84.84,"l":82.935,"c":84.76,"a":70.758627,"v":202404,"ch":1.9},{"t":"2021-12-14","o":83.04,"h":84.02,"l":82.82,"c":83.18,"a":69.439625,"v":506360.99999999994,"ch":-0.19},{"t":"2021-12-13","o":84.27,"h":84.59,"l":83.02,"c":83.34,"a":69.573195,"v":338980,"ch":-1.57},{"t":"2021-12-10","o":83.12,"h":84.71,"l":82.69,"c":84.67,"a":70.683494,"v":288650,"ch":2.47},{"t":"2021-12-09","o":82.6,"h":83.115,"l":82.28,"c":82.63,"a":68.980479,"v":167406,"ch":-0.36},{"t":"2021-12-08","o":83,"h":83.28,"l":82.6,"c":82.93,"a":69.230922,"v":307999,"ch":0.27},{"t":"2021-12-07","o":82.84,"h":83.425,"l":82.476,"c":82.71,"a":69.047263,"v":493593,"ch":0.8},{"t":"2021-12-06","o":80.77,"h":82.79,"l":80.77,"c":82.05,"a":68.496288,"v":439834,"ch":1.75},{"t":"2021-12-03","o":80.75,"h":80.99,"l":79.92,"c":80.64,"a":67.319204,"v":252728.99999999997,"ch":0.24},{"t":"2021-12-02","o":78.26,"h":80.8,"l":78.26,"c":80.45,"a":67.160589,"v":307798,"ch":3.27},{"t":"2021-12-01","o":79.88,"h":81.32,"l":77.87,"c":77.9,"a":65.03182,"v":379726,"ch":-1.02},{"t":"2021-11-30","o":80.06,"h":80.95,"l":78.7,"c":78.7,"a":65.699669,"v":710869,"ch":-2.77},{"t":"2021-11-29","o":82.08,"h":82.194,"l":80.9,"c":80.94,"a":67.569647,"v":316535,"ch":-0.6},{"t":"2021-11-26","o":83.17,"h":83.41,"l":80.73,"c":81.43,"a":67.978705,"v":203640,"ch":-3.22},{"t":"2021-11-24","o":84.99,"h":84.99,"l":83.83,"c":84.14,"a":70.241044,"v":248179,"ch":-1},{"t":"2021-11-23","o":83.78,"h":85.57,"l":83.17,"c":84.99,"a":70.950634,"v":342410,"ch":1.7},{"t":"2021-11-22","o":84.07,"h":84.7,"l":83.49,"c":83.57,"a":69.765201,"v":408576,"ch":-0.35},{"t":"2021-11-19","o":84.52,"h":84.79,"l":83.03,"c":83.86,"a":70.007297,"v":471086,"ch":-1.11},{"t":"2021-11-18","o":85.53,"h":85.53,"l":84.555,"c":84.8,"a":70.79202,"v":161467,"ch":-0.68},{"t":"2021-11-17","o":85.2,"h":85.52,"l":84.48,"c":85.38,"a":71.27621,"v":219577,"ch":-0.39},{"t":"2021-11-16","o":85.07,"h":86.93,"l":84.9,"c":85.71,"a":71.551698,"v":286684,"ch":0.72},{"t":"2021-11-15","o":85.24,"h":85.66,"l":84.594,"c":85.1,"a":71.042463,"v":189921,"ch":0.4},{"t":"2021-11-12","o":85.22,"h":85.66,"l":84.85,"c":85.51,"a":70.758627,"v":243457,"ch":0.34},{"t":"2021-11-11","o":85.43,"h":85.49,"l":84.895,"c":85.22,"a":70.518655,"v":253307,"ch":-0.25},{"t":"2021-11-10","o":86.07,"h":86.07,"l":84.917,"c":85.43,"a":70.692428,"v":242024,"ch":-0.67},{"t":"2021-11-09","o":85.52,"h":86.07,"l":84.82,"c":86.01,"a":71.172372,"v":244367,"ch":0.6},{"t":"2021-11-08","o":85.41,"h":85.63,"l":84.88,"c":85.5,"a":70.750352,"v":313359,"ch":0.64},{"t":"2021-11-05","o":85.26,"h":85.53,"l":84.435,"c":84.96,"a":70.303508,"v":230050,"ch":0.09},{"t":"2021-11-04","o":85.07,"h":86.08,"l":84.58,"c":84.88,"a":70.237309,"v":247517,"ch":-0.06}]}