{"status":200,"data":[{"t":"2026-11-04","o":68.89,"h":69.24,"l":64.69,"c":64.84,"v":401101,"a":64.84,"ch":-5.36},{"t":"2026-11-03","o":67.75,"h":69.8,"l":66.5,"c":68.51,"a":68.51,"v":427568,"ch":-1.82},{"t":"2026-11-02","o":72.36,"h":72.55,"l":69.2,"c":69.78,"a":69.78,"v":258924,"ch":-3.95},{"t":"2026-10-30","o":74.64,"h":75.68,"l":71.45,"c":72.65,"a":72.65,"v":268082,"ch":-3.29},{"t":"2026-10-29","o":75.46,"h":75.7,"l":74.48,"c":75.12,"a":75.12,"v":143714,"ch":-0.46},{"t":"2026-10-28","o":75.86,"h":76,"l":74.85,"c":75.47,"a":75.47,"v":105351,"ch":0.11},{"t":"2026-10-27","o":77.25,"h":77.82,"l":75.1,"c":75.39,"a":75.39,"v":105310,"ch":-1.61},{"t":"2026-10-26","o":78.27,"h":78.27,"l":74.302,"c":76.62,"a":76.62,"v":204274,"ch":-3.62},{"t":"2026-10-23","o":77.42,"h":79.98,"l":77.42,"c":79.5,"a":79.5,"v":120798,"ch":2.05},{"t":"2026-10-22","o":76.81,"h":78.435,"l":75.64,"c":77.9,"a":77.9,"v":146648,"ch":-0.03},{"t":"2026-10-21","o":78.55,"h":78.91,"l":76.91,"c":77.92,"a":77.92,"v":140183,"ch":-0.19},{"t":"2026-10-20","o":79.6,"h":80.62,"l":77.71,"c":78.07,"a":78.07,"v":131286,"ch":-2.05},{"t":"2026-10-19","o":81.9,"h":82.169,"l":79.24,"c":79.7,"a":79.7,"v":118855,"ch":-1.73},{"t":"2026-10-16","o":81,"h":81.21,"l":80.2,"c":81.1,"a":81.1,"v":147630,"ch":0.77},{"t":"2026-10-15","o":80.92,"h":81.2,"l":79.34,"c":80.48,"a":80.48,"v":126626.99999999999,"ch":-0.33},{"t":"2026-10-14","o":81.13,"h":82.355,"l":80.635,"c":80.75,"a":80.75,"v":128729.00000000001,"ch":-0.73},{"t":"2026-10-13","o":81.27,"h":82.2,"l":80.53,"c":81.34,"a":81.34,"v":142954,"ch":-0.23},{"t":"2026-10-12","o":80.88,"h":81.98,"l":80.43,"c":81.53,"a":81.53,"v":109900,"ch":1.48},{"t":"2026-10-09","o":80.88,"h":81.72,"l":79.86,"c":80.34,"a":80.34,"v":86897,"ch":-0.42},{"t":"2026-10-08","o":80.12,"h":81.98,"l":79.79,"c":80.68,"a":80.68,"v":94383,"ch":0.7},{"t":"2026-10-07","o":81.25,"h":81.41,"l":79.8,"c":80.12,"a":80.12,"v":105252,"ch":-1.67},{"t":"2026-10-06","o":80.49,"h":82.99,"l":79.68,"c":81.48,"a":81.48,"v":288312,"ch":1.86},{"t":"2026-10-05","o":79,"h":80.4,"l":78.03,"c":79.99,"a":79.99,"v":206645,"ch":4.71},{"t":"2026-10-02","o":75.98,"h":76.98,"l":75.13,"c":76.39,"a":76.39,"v":106479,"ch":0.39},{"t":"2026-10-01","o":77.11,"h":78.83,"l":75.98,"c":76.09,"a":76.09,"v":230845,"ch":-2.16},{"t":"2026-09-30","o":77.23,"h":78.99,"l":76.34,"c":77.77,"a":77.77,"v":175134,"ch":1.21},{"t":"2026-09-29","o":76.22,"h":77,"l":75,"c":76.84,"a":76.84,"v":227858,"ch":0.38},{"t":"2026-09-28","o":78.37,"h":78.37,"l":76.28,"c":76.55,"a":76.55,"v":167979,"ch":-1.63},{"t":"2026-09-25","o":78.05,"h":78.55,"l":77.647,"c":77.82,"a":77.82,"v":241635,"ch":-1.08},{"t":"2026-09-24","o":80.3,"h":81.11,"l":78.51,"c":78.67,"a":78.67,"v":160244,"ch":-2.07},{"t":"2026-09-23","o":80.54,"h":82,"l":79.6,"c":80.33,"a":80.33,"v":117618,"ch":-0.45},{"t":"2026-09-22","o":80.68,"h":81.53,"l":80.21,"c":80.69,"a":80.69,"v":113764,"ch":-0.82},{"t":"2026-09-21","o":81.77,"h":82.84,"l":79.913,"c":81.36,"a":81.36,"v":149571,"ch":-0.23},{"t":"2026-09-18","o":83.32,"h":83.95,"l":81.142,"c":81.55,"a":81.55,"v":186098,"ch":-2.36},{"t":"2026-09-17","o":84.04,"h":84.805,"l":82.96,"c":83.52,"a":83.52,"v":160459,"ch":-0.7},{"t":"2026-09-16","o":86.8,"h":86.8,"l":83.585,"c":84.11,"a":84.11,"v":208394,"ch":-3.11},{"t":"2026-09-15","o":87,"h":88.54,"l":85.85,"c":86.81,"a":86.81,"v":287041,"ch":0.18},{"t":"2026-09-14","o":86.62,"h":88.08,"l":85.86,"c":86.65,"a":86.65,"v":323314,"ch":0.14},{"t":"2026-09-11","o":88.83,"h":88.83,"l":86.01,"c":86.53,"a":86.53,"v":271138,"ch":-2.17},{"t":"2026-09-10","o":86.16,"h":88.673,"l":85.38,"c":88.45,"a":88.45,"v":331150,"ch":2.96},{"t":"2026-09-09","o":86.94,"h":87,"l":85.45,"c":85.91,"a":85.91,"v":119506,"ch":-0.32},{"t":"2026-09-08","o":85.79,"h":86.726,"l":84.535,"c":86.19,"a":86.19,"v":266124,"ch":1.64},{"t":"2026-09-04","o":84.74,"h":85.64,"l":83.855,"c":84.8,"a":84.8,"v":94080,"ch":0.07},{"t":"2026-09-03","o":87,"h":87.63,"l":84.222,"c":84.74,"a":84.74,"v":133969,"ch":-1.94},{"t":"2026-09-02","o":83.84,"h":86.688,"l":83.83,"c":86.42,"a":86.42,"v":174763,"ch":2.78},{"t":"2026-09-01","o":82.33,"h":84.578,"l":82.32,"c":84.08,"a":84.08,"v":158468,"ch":2.14},{"t":"2026-08-31","o":81.11,"h":83.36,"l":81.085,"c":82.32,"a":82.32,"v":182260,"ch":2.32},{"t":"2026-08-28","o":81.57,"h":81.63,"l":80.221,"c":80.45,"a":80.45,"v":143391,"ch":-0.85},{"t":"2026-08-27","o":80.69,"h":81.81,"l":79.91,"c":81.14,"a":81.14,"v":96841,"ch":0.52},{"t":"2026-08-26","o":80.15,"h":80.82,"l":79.405,"c":80.72,"a":80.72,"v":139700,"ch":1.2},{"t":"2026-08-25","o":80.5,"h":81.236,"l":78.55,"c":79.76,"a":79.76,"v":257533.99999999997,"ch":-0.99},{"t":"2026-08-24","o":78.89,"h":81,"l":78.31,"c":80.56,"a":80.56,"v":133192,"ch":1.31},{"t":"2026-08-21","o":80.35,"h":81.1,"l":78.6,"c":79.52,"a":79.52,"v":135462,"ch":0.16},{"t":"2026-08-20","o":80.09,"h":81.382,"l":79.06,"c":79.39,"a":79.39,"v":161422,"ch":0.19},{"t":"2026-08-19","o":79.59,"h":80.54,"l":78.93,"c":79.24,"a":79.24,"v":224096,"ch":0.3},{"t":"2026-08-18","o":80.63,"h":80.63,"l":78.06,"c":79,"a":79,"v":163846,"ch":-1.08},{"t":"2026-08-17","o":78.99,"h":80.26,"l":78.2,"c":79.86,"a":79.86,"v":178990,"ch":1.18},{"t":"2026-08-14","o":79.47,"h":80.2,"l":78.05,"c":78.93,"a":78.93,"v":117465,"ch":-0.23},{"t":"2026-08-13","o":79.45,"h":80.453,"l":78.09,"c":79.11,"a":79.11,"v":126418,"ch":-0.38},{"t":"2026-08-12","o":81.03,"h":81.03,"l":79.06,"c":79.41,"a":79.41,"v":146751,"ch":-0.5},{"t":"2026-08-11","o":83.17,"h":84.297,"l":79.17,"c":79.81,"a":79.81,"v":224063,"ch":-3.51},{"t":"2026-08-10","o":82.05,"h":82.88,"l":81.35,"c":82.71,"a":82.71,"v":211606,"ch":0.42},{"t":"2026-08-07","o":82.65,"h":83.65,"l":81.4,"c":82.36,"a":82.36,"v":156502,"ch":-0.59},{"t":"2026-08-06","o":84.07,"h":85.24,"l":82.23,"c":82.85,"a":82.85,"v":129832,"ch":-1.17},{"t":"2026-08-05","o":83.01,"h":85.42,"l":83.01,"c":83.83,"a":83.83,"v":194888,"ch":-1.13},{"t":"2026-08-04","o":87.01,"h":87.01,"l":83.92,"c":84.79,"a":84.79,"v":210479,"ch":-2.23},{"t":"2026-08-03","o":87.01,"h":88.08,"l":86.37,"c":86.72,"a":86.72,"v":189241,"ch":-1.81},{"t":"2026-07-31","o":89.95,"h":89.95,"l":86.67,"c":88.32,"a":88.32,"v":152181,"ch":-0.42},{"t":"2026-07-30","o":85.8,"h":89.02,"l":85.57,"c":88.69,"a":88.69,"v":161743,"ch":4.33},{"t":"2026-07-29","o":85.35,"h":88,"l":83.65,"c":85.01,"a":85.01,"v":222812,"ch":0.14},{"t":"2026-07-28","o":87.04,"h":88.5,"l":83.725,"c":84.89,"a":84.89,"v":157685,"ch":-0.96},{"t":"2026-07-27","o":86.21,"h":86.59,"l":85.12,"c":85.71,"a":85.71,"v":164339,"ch":-0.64},{"t":"2026-07-24","o":88.49,"h":89.99,"l":85.835,"c":86.26,"a":86.26,"v":152784,"ch":-3},{"t":"2026-07-23","o":89.87,"h":90.05,"l":87.94,"c":88.93,"a":88.93,"v":226383,"ch":-0.51},{"t":"2026-07-22","o":87.72,"h":89.855,"l":87.38,"c":89.39,"a":89.39,"v":188511,"ch":2.34},{"t":"2026-07-21","o":84.73,"h":88.01,"l":84.68,"c":87.35,"a":87.35,"v":230027,"ch":3.93},{"t":"2026-07-20","o":82.13,"h":84.37,"l":81.61,"c":84.05,"a":84.05,"v":106084,"ch":2.61},{"t":"2026-07-17","o":81.88,"h":82.82,"l":81.46,"c":81.91,"a":81.91,"v":115684,"ch":0.18},{"t":"2026-07-16","o":83.89,"h":83.89,"l":80.51,"c":81.76,"a":81.76,"v":148784,"ch":-2.19},{"t":"2026-07-15","o":84.79,"h":84.79,"l":82.405,"c":83.59,"a":83.59,"v":102651,"ch":-0.62},{"t":"2026-07-14","o":84.11,"h":84.69,"l":82.97,"c":84.11,"a":84.11,"v":82083,"ch":0.82},{"t":"2026-07-13","o":83.29,"h":84.8,"l":81.585,"c":83.43,"a":83.43,"v":106310,"ch":0.52},{"t":"2026-07-10","o":81.73,"h":83.23,"l":81.73,"c":83,"a":83,"v":63889,"ch":2.2},{"t":"2026-07-09","o":82.09,"h":82.835,"l":80.71,"c":81.21,"a":81.21,"v":103210,"ch":-1.52},{"t":"2026-07-08","o":82.62,"h":84.25,"l":81.95,"c":82.46,"a":82.46,"v":108881,"ch":0.04},{"t":"2026-07-07","o":81.62,"h":82.995,"l":81.02,"c":82.43,"a":82.43,"v":108620,"ch":0.1},{"t":"2026-07-06","o":81.01,"h":83.4,"l":80.51,"c":82.35,"a":82.35,"v":172434,"ch":2.2},{"t":"2026-07-02","o":79.88,"h":82.37,"l":79.88,"c":80.58,"a":80.58,"v":142630,"ch":0.79},{"t":"2026-07-01","o":80.92,"h":82.493,"l":78.97,"c":79.95,"a":79.95,"v":349723,"ch":-2.65},{"t":"2026-06-30","o":82.66,"h":83.88,"l":81.305,"c":82.13,"a":82.13,"v":195664,"ch":0.28},{"t":"2026-06-29","o":81.86,"h":84,"l":80.891,"c":81.9,"a":81.9,"v":156576,"ch":1.39},{"t":"2026-06-26","o":79.72,"h":81.2,"l":79.25,"c":80.78,"a":80.78,"v":129064.00000000001,"ch":1.06},{"t":"2026-06-25","o":79.86,"h":80.705,"l":78.57,"c":79.93,"a":79.93,"v":162034,"ch":0.05},{"t":"2026-06-24","o":81.94,"h":82.585,"l":79.2,"c":79.89,"a":79.89,"v":342180,"ch":-3.1},{"t":"2026-06-23","o":83.52,"h":84.1,"l":81.77,"c":82.45,"a":82.45,"v":138498,"ch":-2.46},{"t":"2026-06-22","o":85.68,"h":87.99,"l":84.01,"c":84.53,"a":84.53,"v":202971,"ch":-2.37},{"t":"2026-06-18","o":86.81,"h":87.265,"l":85.54,"c":86.58,"a":86.58,"v":171407,"ch":0.67},{"t":"2026-06-17","o":85.99,"h":88.77,"l":85.32,"c":86,"a":86,"v":174080,"ch":0.33},{"t":"2026-06-16","o":87.2,"h":89.07,"l":84.79,"c":85.72,"a":85.72,"v":349956,"ch":-1.47},{"t":"2026-06-15","o":87.72,"h":88.34,"l":85.654,"c":87,"a":87,"v":86116,"ch":-1.67},{"t":"2026-06-12","o":88.33,"h":89.385,"l":87.46,"c":88.48,"a":88.48,"v":172991,"ch":0.17},{"t":"2026-06-11","o":84.45,"h":90.195,"l":84.36,"c":88.33,"a":88.33,"v":446021,"ch":5.66},{"t":"2026-06-10","o":81.5,"h":85.22,"l":81.25,"c":83.6,"a":83.6,"v":188983,"ch":1.27},{"t":"2026-06-09","o":82.05,"h":84.07,"l":81.545,"c":82.55,"a":82.55,"v":140286,"ch":0.1},{"t":"2026-06-08","o":83.12,"h":83.88,"l":81.5,"c":82.47,"a":82.47,"v":238881,"ch":0.67},{"t":"2026-06-05","o":84.64,"h":84.64,"l":81.04,"c":81.92,"a":81.92,"v":135201,"ch":-3.09},{"t":"2026-06-04","o":83.99,"h":85.8,"l":83.065,"c":84.53,"a":84.53,"v":151178,"ch":0.45},{"t":"2026-06-03","o":85.31,"h":86.79,"l":84,"c":84.15,"a":84.15,"v":267333,"ch":-1.84},{"t":"2026-06-02","o":87.52,"h":87.52,"l":85.46,"c":85.73,"a":85.73,"v":194173,"ch":-2.16},{"t":"2026-06-01","o":85.92,"h":89.29,"l":84.23,"c":87.62,"a":87.62,"v":348891,"ch":2.78},{"t":"2026-05-29","o":84.09,"h":85.893,"l":83.08,"c":85.25,"a":85.25,"v":339250,"ch":1.38},{"t":"2026-05-28","o":83.37,"h":85.8,"l":82.97,"c":84.09,"a":84.09,"v":322724,"ch":0.57},{"t":"2026-05-27","o":80.57,"h":84.84,"l":79.395,"c":83.61,"a":83.61,"v":458324,"ch":3.12},{"t":"2026-05-26","o":80.74,"h":81.89,"l":79.395,"c":81.08,"a":81.08,"v":203190,"ch":0.5},{"t":"2026-05-22","o":81.71,"h":82.61,"l":79.903,"c":80.68,"a":80.68,"v":96442,"ch":-1.26},{"t":"2026-05-21","o":80.73,"h":82.36,"l":79.51,"c":81.71,"a":81.71,"v":229133,"ch":2.86},{"t":"2026-05-20","o":82.62,"h":83.01,"l":79.43,"c":79.44,"a":79.44,"v":300712,"ch":-3.6},{"t":"2026-05-19","o":82.34,"h":84.053,"l":81.375,"c":82.41,"a":82.41,"v":235195,"ch":-0.43},{"t":"2026-05-18","o":79.35,"h":83.145,"l":78.01,"c":82.77,"a":82.77,"v":273542,"ch":4.3},{"t":"2026-05-15","o":80,"h":80.985,"l":78.77,"c":79.36,"a":79.36,"v":240608,"ch":-1.11},{"t":"2026-05-14","o":80.24,"h":81.33,"l":79.469,"c":80.25,"a":80.25,"v":161470,"ch":0.38},{"t":"2026-05-13","o":82.3,"h":82.3,"l":79.185,"c":79.95,"a":79.95,"v":200477,"ch":-2.97},{"t":"2026-05-12","o":81.28,"h":82.67,"l":80.34,"c":82.4,"a":82.4,"v":167011,"ch":0.61},{"t":"2026-05-11","o":80.01,"h":82.61,"l":79.35,"c":81.9,"a":81.9,"v":272275,"ch":4.04},{"t":"2026-05-08","o":82.87,"h":82.87,"l":78.295,"c":78.72,"a":78.72,"v":379235,"ch":-4.58},{"t":"2026-05-07","o":82,"h":82.78,"l":80.33,"c":82.5,"a":82.5,"v":275764,"ch":-1.08},{"t":"2026-05-06","o":79,"h":83.49,"l":78.01,"c":83.4,"a":83.4,"v":397222,"ch":5.88},{"t":"2026-05-05","o":81.36,"h":82.38,"l":78.32,"c":78.77,"a":78.77,"v":334094,"ch":-2.04},{"t":"2026-05-04","o":79.22,"h":81.54,"l":79.22,"c":80.41,"a":80.41,"v":277112,"ch":1.46},{"t":"2026-05-01","o":83.24,"h":83.24,"l":78.01,"c":79.25,"a":79.25,"v":382025,"ch":-4.37},{"t":"2026-04-30","o":82.49,"h":83.99,"l":80.86,"c":82.87,"a":82.87,"v":295195,"ch":0.1},{"t":"2026-04-29","o":82.25,"h":83.2,"l":80.36,"c":82.79,"a":82.79,"v":306716,"ch":0.77},{"t":"2026-04-28","o":80.78,"h":82.66,"l":80.78,"c":82.16,"a":82.16,"v":199773,"ch":1.94},{"t":"2026-04-27","o":80.89,"h":82.57,"l":80.2,"c":80.6,"a":80.6,"v":235173,"ch":0.05},{"t":"2026-04-24","o":82.28,"h":83,"l":80.53,"c":80.56,"a":80.56,"v":211967,"ch":-2.82},{"t":"2026-04-23","o":82.45,"h":84.08,"l":82.3,"c":82.9,"a":82.9,"v":158388,"ch":0.29},{"t":"2026-04-22","o":82.83,"h":83.89,"l":82.32,"c":82.66,"a":82.66,"v":246463,"ch":-0.42},{"t":"2026-04-21","o":81.18,"h":83.6,"l":80.695,"c":83.01,"a":83.01,"v":206262,"ch":1.32},{"t":"2026-04-20","o":81.31,"h":83.15,"l":80.5,"c":81.93,"a":81.93,"v":188143,"ch":1.39},{"t":"2026-04-17","o":81.73,"h":81.975,"l":79.79,"c":80.81,"a":80.81,"v":343520,"ch":-2.11},{"t":"2026-04-16","o":82.15,"h":84.015,"l":82.15,"c":82.55,"a":82.55,"v":173419,"ch":0.56},{"t":"2026-04-15","o":83.59,"h":83.94,"l":81.81,"c":82.09,"a":82.09,"v":250741,"ch":-1.51},{"t":"2026-04-14","o":86.77,"h":86.87,"l":83.2,"c":83.35,"a":83.35,"v":222249,"ch":-3.87},{"t":"2026-04-13","o":87.58,"h":89.115,"l":86.64,"c":86.71,"a":86.71,"v":198397,"ch":-0.65},{"t":"2026-04-10","o":86.28,"h":88.16,"l":86.28,"c":87.28,"a":87.28,"v":101235,"ch":0.79},{"t":"2026-04-09","o":88,"h":89.03,"l":86.51,"c":86.6,"a":86.6,"v":227821,"ch":-1.31},{"t":"2026-04-08","o":85.66,"h":87.77,"l":84.18,"c":87.75,"a":87.75,"v":231575,"ch":-0.03},{"t":"2026-04-07","o":88.66,"h":89.47,"l":86.825,"c":87.78,"a":87.78,"v":283891,"ch":-0.79},{"t":"2026-04-06","o":89.21,"h":89.56,"l":86.17,"c":88.48,"a":88.48,"v":289403,"ch":-0.86},{"t":"2026-04-02","o":86.26,"h":89.971,"l":85.87,"c":89.25,"a":89.25,"v":196799,"ch":2.37},{"t":"2026-04-01","o":88.51,"h":88.55,"l":85.439,"c":87.18,"a":87.18,"v":437821,"ch":-1.49},{"t":"2026-03-31","o":87.97,"h":90.3,"l":87.02,"c":88.5,"a":88.5,"v":512524,"ch":1.9},{"t":"2026-03-30","o":85.26,"h":88.22,"l":85.17,"c":86.85,"a":86.85,"v":242446,"ch":3.49},{"t":"2026-03-27","o":84.48,"h":85.6,"l":83.01,"c":83.92,"a":83.92,"v":250319,"ch":-0.36},{"t":"2026-03-26","o":85.2,"h":86.83,"l":83.59,"c":84.22,"a":84.22,"v":215523,"ch":-1.9},{"t":"2026-03-25","o":85.86,"h":86.44,"l":83.43,"c":85.85,"a":85.85,"v":215432,"ch":1.13},{"t":"2026-03-24","o":83.3,"h":85.42,"l":82.53,"c":84.89,"a":84.89,"v":164813,"ch":1.48},{"t":"2026-03-23","o":83.53,"h":84.845,"l":82.66,"c":83.65,"a":83.65,"v":180719,"ch":-0.54},{"t":"2026-03-20","o":86.39,"h":87.67,"l":83.4,"c":84.1,"a":84.1,"v":302203,"ch":-2.9},{"t":"2026-03-19","o":84.63,"h":87.24,"l":83.515,"c":86.61,"a":86.61,"v":576600,"ch":1.62},{"t":"2026-03-18","o":84.63,"h":86.59,"l":83.95,"c":85.23,"a":85.23,"v":197049,"ch":1.12},{"t":"2026-03-17","o":81,"h":84.495,"l":80.81,"c":84.29,"a":84.29,"v":255542,"ch":5.09},{"t":"2026-03-16","o":81.27,"h":82.76,"l":77.54,"c":80.21,"a":80.21,"v":191528,"ch":-1.01},{"t":"2026-03-13","o":82.71,"h":84.2,"l":80.6,"c":81.03,"a":81.03,"v":170333,"ch":-1.56},{"t":"2026-03-12","o":87.24,"h":87.24,"l":82.2,"c":82.31,"a":82.31,"v":272902,"ch":-2.82},{"t":"2026-03-11","o":82.83,"h":85.619,"l":82.56,"c":84.7,"a":84.7,"v":219538,"ch":2.16},{"t":"2026-03-10","o":79.7,"h":84.385,"l":79.264,"c":82.91,"a":82.91,"v":310021,"ch":4.38},{"t":"2026-03-09","o":79.12,"h":80.9,"l":78.08,"c":79.43,"a":79.43,"v":184940,"ch":0.62},{"t":"2026-03-06","o":77.41,"h":81.25,"l":77.18,"c":78.94,"a":78.94,"v":237279,"ch":0.45},{"t":"2026-03-05","o":76.58,"h":78.59,"l":75.615,"c":78.59,"a":78.59,"v":228520,"ch":1.55},{"t":"2026-03-04","o":77.21,"h":77.92,"l":75.32,"c":77.39,"a":77.39,"v":221856,"ch":2.83},{"t":"2026-03-03","o":78.01,"h":78.96,"l":69.34,"c":75.26,"a":75.26,"v":511989,"ch":-4.1},{"t":"2026-03-02","o":77.74,"h":79.76,"l":77.3,"c":78.48,"a":78.48,"v":420255,"ch":0.9},{"t":"2026-02-27","o":78.48,"h":79.01,"l":76.479,"c":77.78,"a":77.78,"v":453919,"ch":-1.93},{"t":"2026-02-26","o":80.47,"h":81.05,"l":78.015,"c":79.31,"a":79.31,"v":147599,"ch":-2.3},{"t":"2026-02-25","o":81.62,"h":81.83,"l":79.58,"c":81.18,"a":81.18,"v":142554,"ch":-0.31},{"t":"2026-02-24","o":80.88,"h":82.05,"l":79.68,"c":81.43,"a":81.43,"v":149377,"ch":1.75},{"t":"2026-02-23","o":82.97,"h":83.05,"l":79.01,"c":80.03,"a":80.03,"v":271361,"ch":-3.62},{"t":"2026-02-20","o":83.61,"h":84.24,"l":80.84,"c":83.04,"a":83.04,"v":370275,"ch":-0.63},{"t":"2026-02-19","o":80.1,"h":83.8,"l":80,"c":83.57,"a":83.57,"v":245602,"ch":4.67},{"t":"2026-02-18","o":80.29,"h":80.9,"l":78.56,"c":79.84,"a":79.84,"v":254309.99999999997,"ch":-0.5},{"t":"2026-02-17","o":81.31,"h":81.31,"l":78.01,"c":80.24,"a":80.24,"v":148171,"ch":-1.45},{"t":"2026-02-13","o":82.08,"h":83.075,"l":80.76,"c":81.42,"a":81.42,"v":164952,"ch":-0.27},{"t":"2026-02-12","o":86.33,"h":86.503,"l":81.12,"c":81.64,"a":81.64,"v":142271,"ch":-4.89},{"t":"2026-02-11","o":87.33,"h":87.594,"l":84.84,"c":85.84,"a":85.84,"v":188099,"ch":-0.19},{"t":"2026-02-10","o":83.81,"h":87.92,"l":82.725,"c":86,"a":86,"v":160249,"ch":3.08},{"t":"2026-02-09","o":83.81,"h":84.2,"l":81.3,"c":83.43,"a":83.43,"v":174485,"ch":0.34},{"t":"2026-02-06","o":83,"h":84,"l":82.43,"c":83.15,"a":83.15,"v":139739,"ch":1.59},{"t":"2026-02-05","o":82.51,"h":83.69,"l":80.515,"c":81.85,"a":81.85,"v":141088,"ch":-2},{"t":"2026-02-04","o":84.07,"h":84.07,"l":81.38,"c":83.52,"a":83.52,"v":201714,"ch":-0.55},{"t":"2026-02-03","o":84.97,"h":85.65,"l":81.22,"c":83.98,"a":83.98,"v":201460,"ch":-1.61},{"t":"2026-02-02","o":85.78,"h":86.63,"l":83.5,"c":85.35,"a":85.35,"v":170620,"ch":-1.49},{"t":"2026-01-30","o":87.25,"h":89.02,"l":86.12,"c":86.64,"a":86.64,"v":125864,"ch":-2.09},{"t":"2026-01-29","o":89.36,"h":90.02,"l":86.03,"c":88.49,"a":88.49,"v":261062.00000000003,"ch":-0.14},{"t":"2026-01-28","o":89.66,"h":90.27,"l":87.005,"c":88.61,"a":88.61,"v":299204,"ch":-0.69},{"t":"2026-01-27","o":85.78,"h":89.74,"l":85.78,"c":89.23,"a":89.23,"v":305119,"ch":4.08},{"t":"2026-01-26","o":84.14,"h":87.47,"l":84,"c":85.73,"a":85.73,"v":175174,"ch":1.95},{"t":"2026-01-23","o":84.04,"h":84.96,"l":82.95,"c":84.09,"a":84.09,"v":206945,"ch":0.94},{"t":"2026-01-22","o":83.73,"h":84.73,"l":82.24,"c":83.31,"a":83.31,"v":231655,"ch":-0.13},{"t":"2026-01-21","o":81.78,"h":83.86,"l":80.08,"c":83.42,"a":83.42,"v":318508,"ch":3.1},{"t":"2026-01-20","o":78,"h":81.83,"l":77.15,"c":80.91,"a":80.91,"v":203778,"ch":1.54},{"t":"2026-01-16","o":79,"h":81.27,"l":78.67,"c":79.68,"a":79.68,"v":162888,"ch":1.07},{"t":"2026-01-15","o":80.56,"h":81.06,"l":78.11,"c":78.84,"a":78.84,"v":255814,"ch":-1.87},{"t":"2026-01-14","o":82.03,"h":83.87,"l":80.34,"c":80.34,"a":80.34,"v":170272,"ch":-2.25},{"t":"2026-01-13","o":82.4,"h":84.4,"l":81.51,"c":82.19,"a":82.19,"v":207749,"ch":-0.44},{"t":"2026-01-12","o":82.71,"h":84.55,"l":81.42,"c":82.55,"a":82.55,"v":141417,"ch":-1.09},{"t":"2026-01-09","o":83.4,"h":83.89,"l":81.405,"c":83.46,"a":83.46,"v":163789,"ch":0.29},{"t":"2026-01-08","o":80.68,"h":83.8,"l":80.58,"c":83.22,"a":83.22,"v":202075,"ch":2.51},{"t":"2026-01-07","o":84.21,"h":84.21,"l":80.77,"c":81.18,"a":81.18,"v":200980,"ch":-3.6},{"t":"2026-01-06","o":87.87,"h":88.36,"l":83.795,"c":84.21,"a":84.21,"v":196350,"ch":-4.08},{"t":"2026-01-05","o":88.42,"h":88.42,"l":86.22,"c":87.79,"a":87.79,"v":163057,"ch":-0.25},{"t":"2026-01-02","o":88.44,"h":89.493,"l":86.55,"c":88.01,"a":88.01,"v":113419,"ch":-0.56},{"t":"2025-12-31","o":87.5,"h":88.92,"l":86.26,"c":88.51,"a":88.51,"v":131780,"ch":1.05},{"t":"2025-12-30","o":87.94,"h":88.49,"l":86.3,"c":87.59,"a":87.59,"v":136613,"ch":-0.1},{"t":"2025-12-29","o":89.08,"h":90.003,"l":87.24,"c":87.68,"a":87.68,"v":137560,"ch":-1.74},{"t":"2025-12-26","o":89.23,"h":90.165,"l":88.54,"c":89.23,"a":89.23,"v":68769,"ch":-0.1},{"t":"2025-12-24","o":89.11,"h":90.135,"l":87.236,"c":89.32,"a":89.32,"v":49866,"ch":0.46},{"t":"2025-12-23","o":88.48,"h":90.1,"l":88.17,"c":88.91,"a":88.91,"v":108809,"ch":0.45},{"t":"2025-12-22","o":90.33,"h":90.33,"l":87.94,"c":88.51,"a":88.51,"v":99679,"ch":-1.27},{"t":"2025-12-19","o":89.78,"h":90.17,"l":88.38,"c":89.65,"a":89.65,"v":106338,"ch":0.73},{"t":"2025-12-18","o":87.81,"h":91.38,"l":87.81,"c":89,"a":89,"v":144399,"ch":2.03},{"t":"2025-12-17","o":89.84,"h":90.015,"l":87,"c":87.23,"a":87.23,"v":131922,"ch":-1.32},{"t":"2025-12-16","o":88.81,"h":89.53,"l":86.41,"c":88.4,"a":88.4,"v":108598,"ch":-1.13},{"t":"2025-12-15","o":88.97,"h":90.32,"l":87.77,"c":89.41,"a":89.41,"v":102731,"ch":1.13},{"t":"2025-12-12","o":90,"h":90.805,"l":87.71,"c":88.41,"a":88.41,"v":96182,"ch":-1.65},{"t":"2025-12-11","o":89.16,"h":92.015,"l":87.77,"c":89.89,"a":89.89,"v":90629,"ch":-1.08},{"t":"2025-12-10","o":89.5,"h":93.295,"l":89.5,"c":90.87,"a":90.87,"v":214262,"ch":1.53},{"t":"2025-12-09","o":90.23,"h":91.104,"l":88.7,"c":89.5,"a":89.5,"v":83419,"ch":-1.28},{"t":"2025-12-08","o":90.56,"h":91.12,"l":89.35,"c":90.66,"a":90.66,"v":73317,"ch":0.22},{"t":"2025-12-05","o":93.95,"h":94.5,"l":89.71,"c":90.46,"a":90.46,"v":204277,"ch":-0.76},{"t":"2025-12-04","o":94,"h":94.41,"l":90.58,"c":91.15,"a":91.15,"v":145401,"ch":-1.21},{"t":"2025-12-03","o":89.63,"h":93.33,"l":89.63,"c":92.27,"a":92.27,"v":145332,"ch":3.26},{"t":"2025-12-02","o":90.3,"h":91.5,"l":89.01,"c":89.36,"a":89.36,"v":193528,"ch":-0.94},{"t":"2025-12-01","o":89.2,"h":90.88,"l":89.04,"c":90.21,"a":90.21,"v":175474,"ch":-0.51},{"t":"2025-11-28","o":90,"h":91.02,"l":89.08,"c":90.67,"a":90.67,"v":113467,"ch":2.13},{"t":"2025-11-26","o":87.5,"h":89.64,"l":87.29,"c":88.78,"a":88.78,"v":169836,"ch":3.4},{"t":"2025-11-25","o":85.21,"h":87.27,"l":83.48,"c":85.86,"a":85.86,"v":183495,"ch":-0.5},{"t":"2025-11-24","o":84.57,"h":86.41,"l":82.87,"c":86.29,"a":86.29,"v":167838,"ch":1.05},{"t":"2025-11-21","o":86.69,"h":87,"l":83.04,"c":85.39,"a":85.39,"v":187556,"ch":-2.34},{"t":"2025-11-20","o":90.5,"h":90.63,"l":86.33,"c":87.44,"a":87.44,"v":164094,"ch":-2.09},{"t":"2025-11-19","o":88.95,"h":92.2,"l":88.6,"c":89.31,"a":89.31,"v":238537,"ch":0.48},{"t":"2025-11-18","o":86.35,"h":91.4,"l":85.814,"c":88.88,"a":88.88,"v":199947,"ch":1.26},{"t":"2025-11-17","o":90.23,"h":91,"l":87.4,"c":87.77,"a":87.77,"v":224678,"ch":-2.55},{"t":"2025-11-14","o":84.58,"h":91.03,"l":84.58,"c":90.07,"a":90.07,"v":272065,"ch":3.58},{"t":"2025-11-13","o":89.93,"h":90.9,"l":85.21,"c":86.96,"a":86.96,"v":210663,"ch":-2.36},{"t":"2025-11-12","o":87.63,"h":90.52,"l":87.58,"c":89.06,"a":89.06,"v":291380,"ch":1.64},{"t":"2025-11-11","o":87.24,"h":89.89,"l":87.24,"c":87.62,"a":87.62,"v":266298,"ch":0.47},{"t":"2025-11-10","o":88.89,"h":89.45,"l":86.47,"c":87.21,"a":87.21,"v":288514,"ch":0.81},{"t":"2025-11-07","o":84.71,"h":87,"l":82.74,"c":86.51,"a":86.51,"v":657975,"ch":-0.68},{"t":"2025-11-06","o":87.46,"h":87.655,"l":85.119,"c":87.1,"a":87.1,"v":203337,"ch":-0.39},{"t":"2025-11-05","o":90,"h":90,"l":86.395,"c":87.44,"a":87.44,"v":360265,"ch":-0.05},{"t":"2025-11-04","o":85.97,"h":89.7,"l":85,"c":87.48,"a":87.48,"v":347223,"ch":-1.24},{"t":"2025-11-03","o":89.81,"h":91.02,"l":86.93,"c":88.58,"a":88.58,"v":712478,"ch":3.24},{"t":"2025-10-31","o":81.76,"h":88.37,"l":81.76,"c":85.8,"a":85.8,"v":674672,"ch":5.95},{"t":"2025-10-30","o":81.09,"h":82.19,"l":79.51,"c":80.98,"a":80.98,"v":362850,"ch":-1.79},{"t":"2025-10-29","o":80.09,"h":84.07,"l":79.09,"c":82.46,"a":82.46,"v":687596,"ch":5.53},{"t":"2025-10-28","o":76.6,"h":80.42,"l":74.02,"c":78.14,"a":78.14,"v":611831,"ch":0.84},{"t":"2025-10-27","o":81.365,"h":87.541,"l":76,"c":77.49,"a":77.49,"v":2059041.9999999998,"ch":23.75},{"t":"2025-10-24","o":63.4,"h":64.36,"l":62.47,"c":62.62,"a":62.62,"v":222182,"ch":0.24},{"t":"2025-10-23","o":60.75,"h":63.89,"l":60.53,"c":62.47,"a":62.47,"v":433871,"ch":3.7},{"t":"2025-10-22","o":59,"h":60.72,"l":58.5,"c":60.24,"a":60.24,"v":498497,"ch":1.59},{"t":"2025-10-21","o":60.62,"h":62.24,"l":59.2,"c":59.3,"a":59.3,"v":428750,"ch":-1.54},{"t":"2025-10-20","o":63.34,"h":64.8,"l":60.009,"c":60.23,"a":60.23,"v":289207,"ch":-5.28},{"t":"2025-10-17","o":64.01,"h":65.51,"l":63.28,"c":63.59,"a":63.59,"v":218931,"ch":-1.88},{"t":"2025-10-16","o":66.73,"h":66.73,"l":63.92,"c":64.81,"a":64.81,"v":354920,"ch":-1.68},{"t":"2025-10-15","o":65.5,"h":68.28,"l":64.7,"c":65.92,"a":65.92,"v":436016,"ch":3.1},{"t":"2025-10-14","o":66.83,"h":69.88,"l":62.589,"c":63.94,"a":63.94,"v":515437.99999999994,"ch":-5.8},{"t":"2025-10-13","o":64.5,"h":68.7,"l":64.118,"c":67.88,"a":67.88,"v":336608,"ch":6.97},{"t":"2025-10-10","o":66.91,"h":66.91,"l":62.49,"c":63.46,"a":63.46,"v":259512.00000000003,"ch":-3.22},{"t":"2025-10-09","o":60.57,"h":66.4,"l":60.44,"c":65.57,"a":65.57,"v":485319,"ch":7.4},{"t":"2025-10-08","o":60.21,"h":61.225,"l":59.33,"c":61.05,"a":61.05,"v":199324,"ch":1.77},{"t":"2025-10-07","o":60.5,"h":60.9,"l":59.15,"c":59.99,"a":59.99,"v":175448,"ch":-0.88},{"t":"2025-10-06","o":61.5,"h":61.598,"l":59.85,"c":60.52,"a":60.52,"v":155233,"ch":-0.46},{"t":"2025-10-03","o":61.01,"h":61.45,"l":59.61,"c":60.8,"a":60.8,"v":213349,"ch":0.31},{"t":"2025-10-02","o":57.99,"h":60.61,"l":57.14,"c":60.61,"a":60.61,"v":453390,"ch":4.05},{"t":"2025-10-01","o":60,"h":60.11,"l":58.13,"c":58.25,"a":58.25,"v":506264.00000000006,"ch":-3.01},{"t":"2025-09-30","o":60.25,"h":60.69,"l":58.7,"c":60.06,"a":60.06,"v":505358,"ch":-0.56},{"t":"2025-09-29","o":62.01,"h":62.57,"l":60.3,"c":60.4,"a":60.4,"v":296697,"ch":-2.39},{"t":"2025-09-26","o":64.42,"h":66.39,"l":61.71,"c":61.88,"a":61.88,"v":407351,"ch":-3.22},{"t":"2025-09-25","o":65,"h":65.5,"l":62.98,"c":63.94,"a":63.94,"v":238696,"ch":-3.34},{"t":"2025-09-24","o":68.65,"h":69.55,"l":65.42,"c":66.15,"a":66.15,"v":372034,"ch":2.1},{"t":"2025-09-23","o":64.65,"h":66.23,"l":63.411,"c":64.79,"a":64.79,"v":362679,"ch":1.7},{"t":"2025-09-22","o":63.1,"h":68.09,"l":62.08,"c":63.71,"a":63.71,"v":615280,"ch":10.92},{"t":"2025-09-19","o":56.84,"h":58,"l":54.95,"c":57.44,"a":57.44,"v":771713,"ch":1.57},{"t":"2025-09-18","o":60.42,"h":60.45,"l":55.88,"c":56.55,"a":56.55,"v":861104,"ch":-5.84},{"t":"2025-09-17","o":61.88,"h":62.404,"l":59.86,"c":60.06,"a":60.06,"v":232026,"ch":-2.74},{"t":"2025-09-16","o":60.24,"h":62,"l":60.23,"c":61.75,"a":61.75,"v":287025,"ch":4.25},{"t":"2025-09-15","o":59.65,"h":60.49,"l":59.11,"c":59.23,"a":59.23,"v":369474,"ch":-0.42},{"t":"2025-09-12","o":61.29,"h":62,"l":58.84,"c":59.48,"a":59.48,"v":269003,"ch":-4.33},{"t":"2025-09-11","o":62,"h":63,"l":61.16,"c":62.17,"a":62.17,"v":302569,"ch":-0.05},{"t":"2025-09-10","o":59.41,"h":63.24,"l":59.39,"c":62.2,"a":62.2,"v":628153,"ch":5.8},{"t":"2025-09-09","o":57.15,"h":59.685,"l":57.01,"c":58.79,"a":58.79,"v":782631,"ch":3.83},{"t":"2025-09-08","o":57.53,"h":58.79,"l":55.36,"c":56.62,"a":56.62,"v":1939815,"ch":-16.7},{"t":"2025-09-05","o":67.86,"h":69.6,"l":65.56,"c":67.97,"a":67.97,"v":361372,"ch":-0.06},{"t":"2025-09-04","o":65.99,"h":68.01,"l":65.465,"c":68.01,"a":68.01,"v":238459,"ch":3.17},{"t":"2025-09-03","o":66.13,"h":67.25,"l":65.34,"c":65.92,"a":65.92,"v":282603,"ch":0.05},{"t":"2025-09-02","o":66.33,"h":66.33,"l":63.73,"c":65.89,"a":65.89,"v":454166,"ch":-2.43},{"t":"2025-08-29","o":67.07,"h":68.5,"l":66.86,"c":67.53,"a":67.53,"v":138492,"ch":-0.53},{"t":"2025-08-28","o":66.5,"h":71.14,"l":66.5,"c":67.89,"a":67.89,"v":257517,"ch":2.4},{"t":"2025-08-27","o":68.09,"h":68.09,"l":65.8,"c":66.3,"a":66.3,"v":274201,"ch":-2.28},{"t":"2025-08-26","o":65.92,"h":68.27,"l":65.604,"c":67.85,"a":67.85,"v":297548,"ch":2.28},{"t":"2025-08-25","o":70.44,"h":70.44,"l":65.38,"c":66.34,"a":66.34,"v":720274,"ch":-5.89},{"t":"2025-08-22","o":71.58,"h":73.5,"l":70.01,"c":70.49,"a":70.49,"v":422131,"ch":-1.02},{"t":"2025-08-21","o":71.04,"h":72.826,"l":70.23,"c":71.22,"a":71.22,"v":141974,"ch":0.37},{"t":"2025-08-20","o":70.75,"h":72.99,"l":70.27,"c":70.96,"a":70.96,"v":142661,"ch":0.11},{"t":"2025-08-19","o":75.07,"h":75.28,"l":70.46,"c":70.88,"a":70.88,"v":207762,"ch":-5.48},{"t":"2025-08-18","o":74.23,"h":76.56,"l":73.915,"c":74.99,"a":74.99,"v":137781,"ch":0.9},{"t":"2025-08-15","o":74.05,"h":75.405,"l":73.725,"c":74.32,"a":74.32,"v":72844,"ch":0.05},{"t":"2025-08-14","o":76,"h":76,"l":72.75,"c":74.28,"a":74.28,"v":280459,"ch":-2.55},{"t":"2025-08-13","o":76.38,"h":78.14,"l":74.99,"c":76.22,"a":76.22,"v":156379,"ch":0.17},{"t":"2025-08-12","o":75.71,"h":78.74,"l":75.54,"c":76.09,"a":76.09,"v":201398,"ch":0.67},{"t":"2025-08-11","o":74.42,"h":76.365,"l":73.357,"c":75.58,"a":75.58,"v":116292,"ch":1.16},{"t":"2025-08-08","o":77.27,"h":77.73,"l":73.3,"c":74.71,"a":74.71,"v":437607,"ch":-3.24},{"t":"2025-08-07","o":81.52,"h":82.37,"l":77.21,"c":77.21,"a":77.21,"v":588310,"ch":-6.59},{"t":"2025-08-06","o":78.31,"h":83.1,"l":77.61,"c":82.66,"a":82.66,"v":654666,"ch":6.63},{"t":"2025-08-05","o":74.68,"h":77.785,"l":74.68,"c":77.52,"a":77.52,"v":115799,"ch":3.87},{"t":"2025-08-04","o":74.72,"h":75.89,"l":74.208,"c":74.63,"a":74.63,"v":104514,"ch":0.57},{"t":"2025-08-01","o":75.7,"h":75.7,"l":72.79,"c":74.21,"a":74.21,"v":167153,"ch":-2.42},{"t":"2025-07-31","o":77.99,"h":78.4,"l":74.96,"c":76.05,"a":76.05,"v":145356,"ch":-2.49},{"t":"2025-07-30","o":80,"h":80,"l":76.34,"c":77.99,"a":77.99,"v":419418,"ch":-1.04},{"t":"2025-07-29","o":74.61,"h":79.36,"l":74.16,"c":78.81,"a":78.81,"v":335512,"ch":5.63},{"t":"2025-07-28","o":74.3,"h":75.6,"l":73.85,"c":74.61,"a":74.61,"v":265444,"ch":0.35},{"t":"2025-07-25","o":74.5,"h":75.94,"l":73.43,"c":74.35,"a":74.35,"v":316544,"ch":0.51},{"t":"2025-07-24","o":71.95,"h":74.16,"l":71.13,"c":73.97,"a":73.97,"v":185733,"ch":2.22},{"t":"2025-07-23","o":69.81,"h":72.96,"l":69.495,"c":72.36,"a":72.36,"v":230217,"ch":3.86},{"t":"2025-07-22","o":70.21,"h":71.22,"l":68.97,"c":69.67,"a":69.67,"v":216745,"ch":-0.44},{"t":"2025-07-21","o":71,"h":72.21,"l":69.68,"c":69.98,"a":69.98,"v":163202,"ch":-1.87},{"t":"2025-07-18","o":71.06,"h":72.94,"l":70.955,"c":71.31,"a":71.31,"v":114820,"ch":0.55},{"t":"2025-07-17","o":70.41,"h":72.76,"l":70.177,"c":70.92,"a":70.92,"v":159567,"ch":0.82},{"t":"2025-07-16","o":72.44,"h":73.28,"l":70.163,"c":70.34,"a":70.34,"v":159654,"ch":-2.91},{"t":"2025-07-15","o":71.23,"h":73.26,"l":69.38,"c":72.45,"a":72.45,"v":254657.00000000003,"ch":2.01},{"t":"2025-07-14","o":68.6,"h":71.87,"l":67.151,"c":71.02,"a":71.02,"v":365995,"ch":3.65},{"t":"2025-07-11","o":70.5,"h":70.57,"l":68.31,"c":68.52,"a":68.52,"v":242129,"ch":-2.9},{"t":"2025-07-10","o":70.52,"h":72.35,"l":69.605,"c":70.57,"a":70.57,"v":246072,"ch":-0.08},{"t":"2025-07-09","o":74.49,"h":74.77,"l":70.44,"c":70.63,"a":70.63,"v":263946,"ch":-5.61},{"t":"2025-07-08","o":69.39,"h":75.4,"l":68.52,"c":74.83,"a":74.83,"v":490200,"ch":8.36},{"t":"2025-07-07","o":72.01,"h":72.01,"l":68.09,"c":69.06,"a":69.06,"v":311098,"ch":-4.03},{"t":"2025-07-03","o":70.5,"h":72.814,"l":70.5,"c":71.96,"a":71.96,"v":82878,"ch":2.74},{"t":"2025-07-02","o":68.82,"h":71.1,"l":68.82,"c":70.04,"a":70.04,"v":115888,"ch":1.85},{"t":"2025-07-01","o":69.1,"h":69.94,"l":68.445,"c":68.77,"a":68.77,"v":141032,"ch":-0.88},{"t":"2025-06-30","o":70.63,"h":71.15,"l":67.72,"c":69.38,"a":69.38,"v":224044,"ch":-1.34},{"t":"2025-06-27","o":70.35,"h":71.292,"l":69.56,"c":70.32,"a":70.32,"v":86589,"ch":0},{"t":"2025-06-26","o":70.58,"h":71.153,"l":69.77,"c":70.32,"a":70.32,"v":131140,"ch":0.62},{"t":"2025-06-25","o":71.41,"h":72.056,"l":69.4,"c":69.89,"a":69.89,"v":144654,"ch":-3.24},{"t":"2025-06-24","o":70.62,"h":73.28,"l":70.62,"c":72.23,"a":72.23,"v":124522,"ch":2.28},{"t":"2025-06-23","o":70.84,"h":72.11,"l":69.64,"c":70.62,"a":70.62,"v":166996,"ch":-0.25},{"t":"2025-06-20","o":73.36,"h":73.36,"l":70.58,"c":70.8,"a":70.8,"v":92683,"ch":-3.28},{"t":"2025-06-18","o":73.56,"h":74.92,"l":72.77,"c":73.2,"a":73.2,"v":112293,"ch":-0.11},{"t":"2025-06-17","o":74,"h":74.24,"l":72.51,"c":73.28,"a":73.28,"v":375352,"ch":-0.68},{"t":"2025-06-16","o":74.91,"h":76,"l":73.49,"c":73.78,"a":73.78,"v":69979,"ch":-0.94},{"t":"2025-06-13","o":76.47,"h":77.25,"l":73.509,"c":74.48,"a":74.48,"v":188323,"ch":-2.64},{"t":"2025-06-12","o":75.5,"h":76.58,"l":74.845,"c":76.5,"a":76.5,"v":98041,"ch":0.91},{"t":"2025-06-11","o":76.25,"h":76.83,"l":74.74,"c":75.81,"a":75.81,"v":198489,"ch":-0.28},{"t":"2025-06-10","o":73.11,"h":76.67,"l":73,"c":76.02,"a":76.02,"v":224245,"ch":4.14},{"t":"2025-06-09","o":74.09,"h":74.195,"l":72.56,"c":73,"a":73,"v":167366,"ch":-1.76},{"t":"2025-06-06","o":73.8,"h":74.82,"l":72.243,"c":74.31,"a":74.31,"v":135622,"ch":0.92},{"t":"2025-06-05","o":72.39,"h":74.3,"l":72.01,"c":73.63,"a":73.63,"v":195745,"ch":2.79},{"t":"2025-06-04","o":76.73,"h":78.05,"l":71.62,"c":71.63,"a":71.63,"v":231410,"ch":-6.57},{"t":"2025-06-03","o":75.12,"h":77.45,"l":74.64,"c":76.67,"a":76.67,"v":151681,"ch":2},{"t":"2025-06-02","o":76.95,"h":78,"l":75.02,"c":75.17,"a":75.17,"v":107231,"ch":-1.96},{"t":"2025-05-30","o":77.41,"h":77.826,"l":75.71,"c":76.67,"a":76.67,"v":122564,"ch":-1.94},{"t":"2025-05-29","o":81.59,"h":82.78,"l":77.915,"c":78.19,"a":78.19,"v":134632,"ch":-3.94},{"t":"2025-05-28","o":81.22,"h":82.34,"l":79.17,"c":81.4,"a":81.4,"v":170347,"ch":0.15},{"t":"2025-05-27","o":82.69,"h":83.71,"l":80.64,"c":81.28,"a":81.28,"v":131181,"ch":-1.31},{"t":"2025-05-23","o":79.95,"h":82.95,"l":79.53,"c":82.36,"a":82.36,"v":104788,"ch":1.07},{"t":"2025-05-22","o":80.8,"h":82.821,"l":78.75,"c":81.49,"a":81.49,"v":189233,"ch":0.05},{"t":"2025-05-21","o":84.75,"h":86.04,"l":81.14,"c":81.45,"a":81.45,"v":248632,"ch":-3.91},{"t":"2025-05-20","o":85.07,"h":85.939,"l":84.155,"c":84.76,"a":84.76,"v":153430,"ch":-0.36},{"t":"2025-05-19","o":82.85,"h":87.592,"l":82,"c":85.07,"a":85.07,"v":348361,"ch":3.4},{"t":"2025-05-16","o":82.5,"h":83.42,"l":81.55,"c":82.27,"a":82.27,"v":168484,"ch":-0.04},{"t":"2025-05-15","o":83.08,"h":83.7,"l":81.51,"c":82.3,"a":82.3,"v":272483,"ch":-2.14},{"t":"2025-05-14","o":83.87,"h":85.17,"l":80.715,"c":84.1,"a":84.1,"v":206736,"ch":0.44},{"t":"2025-05-13","o":81.7,"h":85.19,"l":79.69,"c":83.73,"a":83.73,"v":389065,"ch":3.04},{"t":"2025-05-12","o":77.16,"h":81.56,"l":76.17,"c":81.26,"a":81.26,"v":481858,"ch":7.71},{"t":"2025-05-09","o":72.4,"h":75.95,"l":72.4,"c":75.44,"a":75.44,"v":193718,"ch":4.26},{"t":"2025-05-08","o":71.73,"h":73.5,"l":70.46,"c":72.36,"a":72.36,"v":149827,"ch":0.99},{"t":"2025-05-07","o":71.19,"h":72.24,"l":69.84,"c":71.65,"a":71.65,"v":170449,"ch":0.28},{"t":"2025-05-06","o":68.71,"h":71.55,"l":68,"c":71.45,"a":71.45,"v":145299,"ch":3.66},{"t":"2025-05-05","o":70.55,"h":71.89,"l":68.81,"c":68.93,"a":68.93,"v":122682,"ch":-3.22},{"t":"2025-05-02","o":71.52,"h":72.46,"l":70.65,"c":71.22,"a":71.22,"v":109266,"ch":1.38},{"t":"2025-05-01","o":71.18,"h":72.904,"l":69.71,"c":70.25,"a":70.25,"v":154619,"ch":-1.04},{"t":"2025-04-30","o":72.88,"h":72.88,"l":70.35,"c":70.99,"a":70.99,"v":204086,"ch":-3.45},{"t":"2025-04-29","o":74,"h":74.3,"l":73.11,"c":73.53,"a":73.53,"v":111983,"ch":-0.68},{"t":"2025-04-28","o":76.15,"h":77.39,"l":73.19,"c":74.03,"a":74.03,"v":178904,"ch":-3.09},{"t":"2025-04-25","o":76.19,"h":76.95,"l":75.23,"c":76.39,"a":76.39,"v":103822,"ch":0.45},{"t":"2025-04-24","o":77.44,"h":79.61,"l":75.793,"c":76.05,"a":76.05,"v":153404,"ch":-1.64},{"t":"2025-04-23","o":80.25,"h":80.68,"l":77.004,"c":77.32,"a":77.32,"v":182140,"ch":0.03},{"t":"2025-04-22","o":75.85,"h":77.98,"l":75.43,"c":77.3,"a":77.3,"v":140892,"ch":3.59},{"t":"2025-04-21","o":78.25,"h":78.25,"l":73.3,"c":74.62,"a":74.62,"v":151776,"ch":-4.64},{"t":"2025-04-17","o":77.1,"h":81.47,"l":76.78,"c":78.25,"a":78.25,"v":155175,"ch":2.6},{"t":"2025-04-16","o":74.07,"h":77.8,"l":74.05,"c":76.27,"a":76.27,"v":163388,"ch":1.4},{"t":"2025-04-15","o":78.04,"h":78.04,"l":74.35,"c":75.22,"a":75.22,"v":250529,"ch":-2.2},{"t":"2025-04-14","o":77.37,"h":82.11,"l":75,"c":76.91,"a":76.91,"v":804546,"ch":10.52},{"t":"2025-04-11","o":66.21,"h":71.25,"l":64.85,"c":69.59,"a":69.59,"v":210725,"ch":6.96},{"t":"2025-04-10","o":68.01,"h":69.789,"l":62.78,"c":65.06,"a":65.06,"v":187570,"ch":-6.48},{"t":"2025-04-09","o":63.08,"h":70.72,"l":59.625,"c":69.57,"a":69.57,"v":543762,"ch":10.69},{"t":"2025-04-08","o":66.99,"h":68.943,"l":61.68,"c":62.85,"a":62.85,"v":445187,"ch":-2.8},{"t":"2025-04-07","o":65.1,"h":69.87,"l":62.24,"c":64.66,"a":64.66,"v":539417,"ch":-5.72},{"t":"2025-04-04","o":72.04,"h":72.282,"l":65.6,"c":68.58,"a":68.58,"v":350663,"ch":-8.24},{"t":"2025-04-03","o":74.83,"h":76.6,"l":74.381,"c":74.74,"a":74.74,"v":223333,"ch":-4.45},{"t":"2025-04-02","o":77.47,"h":79.12,"l":77.09,"c":78.22,"a":78.22,"v":87433,"ch":-0.7},{"t":"2025-04-01","o":77.66,"h":79.75,"l":76.78,"c":78.77,"a":78.77,"v":120208,"ch":2.03},{"t":"2025-03-31","o":77.7,"h":78.115,"l":75.05,"c":77.2,"a":77.2,"v":199635,"ch":-2.83},{"t":"2025-03-28","o":80,"h":80.498,"l":78.92,"c":79.45,"a":79.45,"v":115120,"ch":-1.67},{"t":"2025-03-27","o":81.88,"h":84.215,"l":80.23,"c":80.8,"a":80.8,"v":203230,"ch":-1.32},{"t":"2025-03-26","o":84.63,"h":84.63,"l":81.485,"c":81.88,"a":81.88,"v":121927,"ch":-2.6},{"t":"2025-03-25","o":83.23,"h":84.81,"l":82.37,"c":84.07,"a":84.07,"v":128784.00000000001,"ch":1.93},{"t":"2025-03-24","o":83.73,"h":84.429,"l":81.85,"c":82.48,"a":82.48,"v":105251,"ch":0.12},{"t":"2025-03-21","o":78.31,"h":82.85,"l":78.31,"c":82.38,"a":82.38,"v":194450,"ch":3.62},{"t":"2025-03-20","o":79.46,"h":80.88,"l":78.98,"c":79.5,"a":79.5,"v":134958,"ch":-0.56},{"t":"2025-03-19","o":77.2,"h":80.15,"l":76.11,"c":79.95,"a":79.95,"v":216105,"ch":5.34},{"t":"2025-03-18","o":79.1,"h":80.49,"l":75.206,"c":75.9,"a":75.9,"v":219828,"ch":-5.41},{"t":"2025-03-17","o":82.45,"h":83.32,"l":79.93,"c":80.24,"a":80.24,"v":220480,"ch":-2.67},{"t":"2025-03-14","o":79.96,"h":82.74,"l":79.364,"c":82.44,"a":82.44,"v":169316,"ch":4.81},{"t":"2025-03-13","o":80.88,"h":81.44,"l":78.48,"c":78.66,"a":78.66,"v":163275,"ch":-2.24},{"t":"2025-03-12","o":77.39,"h":81.23,"l":77.39,"c":80.46,"a":80.46,"v":335478,"ch":6.01},{"t":"2025-03-11","o":75.72,"h":77.2,"l":73.91,"c":75.9,"a":75.9,"v":224099,"ch":1.58},{"t":"2025-03-10","o":76.96,"h":77.83,"l":72.86,"c":74.72,"a":74.72,"v":208992,"ch":-5.55},{"t":"2025-03-07","o":78.61,"h":80.191,"l":76.93,"c":79.11,"a":79.11,"v":191796,"ch":1.55},{"t":"2025-03-06","o":79.54,"h":79.54,"l":75.4,"c":77.9,"a":77.9,"v":226036,"ch":0.12},{"t":"2025-03-05","o":75.14,"h":79.2,"l":74.52,"c":77.81,"a":77.81,"v":180661,"ch":2.77},{"t":"2025-03-04","o":76.34,"h":78.52,"l":73.3,"c":75.71,"a":75.71,"v":127039.99999999999,"ch":-0.81},{"t":"2025-03-03","o":79.47,"h":79.98,"l":75.54,"c":76.33,"a":76.33,"v":192783,"ch":-0.62},{"t":"2025-02-28","o":73,"h":78.025,"l":72.68,"c":76.81,"a":76.81,"v":346926,"ch":4.59},{"t":"2025-02-27","o":77.1,"h":77.235,"l":73.201,"c":73.44,"a":73.44,"v":372139,"ch":-4.73},{"t":"2025-02-26","o":77.14,"h":78.62,"l":76.07,"c":77.09,"a":77.09,"v":180535,"ch":0.12},{"t":"2025-02-25","o":79.15,"h":80.108,"l":76.06,"c":77,"a":77,"v":232915,"ch":-2.92},{"t":"2025-02-24","o":81.18,"h":82,"l":78,"c":79.32,"a":79.32,"v":150418,"ch":-1.48},{"t":"2025-02-21","o":82.65,"h":83.34,"l":79.89,"c":80.51,"a":80.51,"v":182765,"ch":-1.18},{"t":"2025-02-20","o":81.25,"h":81.65,"l":79.26,"c":81.47,"a":81.47,"v":152493,"ch":0.77},{"t":"2025-02-19","o":81,"h":82.46,"l":80.735,"c":80.85,"a":80.85,"v":165717,"ch":-0.32},{"t":"2025-02-18","o":77.16,"h":82.21,"l":77.1,"c":81.11,"a":81.11,"v":345755,"ch":0.36},{"t":"2025-02-14","o":81.08,"h":82.135,"l":79.61,"c":80.82,"a":80.82,"v":184418,"ch":0.31},{"t":"2025-02-13","o":78.8,"h":80.84,"l":78.44,"c":80.57,"a":80.57,"v":184287,"ch":3.08},{"t":"2025-02-12","o":75.12,"h":80.28,"l":75.12,"c":78.16,"a":78.16,"v":297980,"ch":1.16},{"t":"2025-02-11","o":77.89,"h":78.4,"l":75.8,"c":77.26,"a":77.26,"v":393775,"ch":-4.22},{"t":"2025-02-10","o":79.52,"h":82.24,"l":79.08,"c":80.66,"a":80.66,"v":424169,"ch":-0.01},{"t":"2025-02-07","o":85.54,"h":86.741,"l":79.87,"c":80.67,"a":80.67,"v":355848,"ch":-6.45},{"t":"2025-02-06","o":83.46,"h":86.41,"l":83.46,"c":86.23,"a":86.23,"v":204992,"ch":3.89},{"t":"2025-02-05","o":86.79,"h":86.9,"l":82.76,"c":83,"a":83,"v":233353,"ch":-3.97},{"t":"2025-02-04","o":85.68,"h":87.91,"l":85.68,"c":86.43,"a":86.43,"v":155448,"ch":1.66},{"t":"2025-02-03","o":86.67,"h":86.955,"l":83.59,"c":85.02,"a":85.02,"v":297325,"ch":-4.93},{"t":"2025-01-31","o":89.75,"h":90.77,"l":88.56,"c":89.43,"a":89.43,"v":179833,"ch":-0.36},{"t":"2025-01-30","o":88.64,"h":91.109,"l":88.07,"c":89.75,"a":89.75,"v":326995,"ch":2.85},{"t":"2025-01-29","o":81.29,"h":87.26,"l":78.79,"c":87.26,"a":87.26,"v":397273,"ch":7.33},{"t":"2025-01-28","o":83.53,"h":83.664,"l":78.2,"c":81.3,"a":81.3,"v":656675,"ch":-1.86},{"t":"2025-01-27","o":83.55,"h":84.04,"l":80.69,"c":82.84,"a":82.84,"v":412645,"ch":-3.27},{"t":"2025-01-24","o":87.22,"h":89.3,"l":84.575,"c":85.64,"a":85.64,"v":289441,"ch":-1.38},{"t":"2025-01-23","o":88.1,"h":88.75,"l":86.48,"c":86.84,"a":86.84,"v":251433.00000000003,"ch":-1.26},{"t":"2025-01-22","o":89.94,"h":90.05,"l":87.478,"c":87.95,"a":87.95,"v":169229,"ch":-1.3},{"t":"2025-01-21","o":85.68,"h":89.46,"l":84,"c":89.11,"a":89.11,"v":577422,"ch":3.6},{"t":"2025-01-17","o":89.54,"h":90.32,"l":85.031,"c":86.01,"a":86.01,"v":316414,"ch":-3.37},{"t":"2025-01-16","o":92.35,"h":93.26,"l":89.01,"c":89.01,"a":89.01,"v":151391,"ch":-3.69},{"t":"2025-01-15","o":95.02,"h":96.97,"l":91.57,"c":92.42,"a":92.42,"v":240390,"ch":-0.86},{"t":"2025-01-14","o":90.9,"h":93.912,"l":90.58,"c":93.22,"a":93.22,"v":199047,"ch":4.06},{"t":"2025-01-13","o":94.36,"h":94.36,"l":88.96,"c":89.58,"a":89.58,"v":211494,"ch":-5.59},{"t":"2025-01-10","o":95.96,"h":96.9,"l":92.42,"c":94.88,"a":94.88,"v":269830,"ch":2.37},{"t":"2025-01-08","o":94.3,"h":95.005,"l":89.51,"c":92.68,"a":92.68,"v":328223,"ch":-2.22},{"t":"2025-01-07","o":94.93,"h":97.55,"l":93.288,"c":94.78,"a":94.78,"v":297198,"ch":0.68},{"t":"2025-01-06","o":95.19,"h":97,"l":92.921,"c":94.14,"a":94.14,"v":300036,"ch":0.64},{"t":"2025-01-03","o":94,"h":94.53,"l":90.36,"c":93.54,"a":93.54,"v":301196,"ch":0.52},{"t":"2025-01-02","o":89.08,"h":95.02,"l":88.21,"c":93.06,"a":93.06,"v":411402,"ch":5.82},{"t":"2024-12-31","o":87.51,"h":89.67,"l":87.19,"c":87.94,"a":87.94,"v":97066,"ch":0.21},{"t":"2024-12-30","o":87.8,"h":88.44,"l":86.73,"c":87.76,"a":87.76,"v":161803,"ch":-0.71},{"t":"2024-12-27","o":87.62,"h":89.01,"l":87.049,"c":88.39,"a":88.39,"v":156879,"ch":0.32},{"t":"2024-12-26","o":87.97,"h":89.8,"l":87.67,"c":88.11,"a":88.11,"v":177199,"ch":-0.11},{"t":"2024-12-24","o":87.13,"h":88.63,"l":87.11,"c":88.21,"a":88.21,"v":42569,"ch":1.78},{"t":"2024-12-23","o":87.32,"h":88.71,"l":84.5,"c":86.67,"a":86.67,"v":157925,"ch":0.87},{"t":"2024-12-20","o":83.54,"h":86.96,"l":82.26,"c":85.92,"a":85.92,"v":221385,"ch":1.12},{"t":"2024-12-19","o":86.72,"h":89.3,"l":84.71,"c":84.97,"a":84.97,"v":496092,"ch":-0.79},{"t":"2024-12-18","o":90.68,"h":91.7,"l":85.61,"c":85.65,"a":85.65,"v":271898,"ch":-5.56},{"t":"2024-12-17","o":91.5,"h":92.37,"l":89.5,"c":90.69,"a":90.69,"v":225153,"ch":-1.2},{"t":"2024-12-16","o":90.56,"h":93.113,"l":89.66,"c":91.79,"a":91.79,"v":341066,"ch":2.68},{"t":"2024-12-13","o":89.8,"h":91.05,"l":88.425,"c":89.39,"a":89.39,"v":218469,"ch":-0.3},{"t":"2024-12-12","o":90.51,"h":91.375,"l":88.52,"c":89.66,"a":89.66,"v":290802,"ch":-0.94},{"t":"2024-12-11","o":87,"h":91.12,"l":85,"c":90.51,"a":90.51,"v":417959,"ch":4.36},{"t":"2024-12-10","o":88.78,"h":89.9,"l":85.685,"c":86.73,"a":86.73,"v":187901,"ch":-1.29},{"t":"2024-12-09","o":88.08,"h":90.32,"l":87,"c":87.86,"a":87.86,"v":198092,"ch":0.5},{"t":"2024-12-06","o":87.11,"h":87.78,"l":84.5,"c":87.42,"a":87.42,"v":193528,"ch":0.46},{"t":"2024-12-05","o":84.5,"h":88.38,"l":84.3,"c":87.02,"a":87.02,"v":285696,"ch":1.12},{"t":"2024-12-04","o":87.57,"h":87.96,"l":84.14,"c":86.06,"a":86.06,"v":248672,"ch":-1.19},{"t":"2024-12-03","o":88.9,"h":90.4,"l":86.95,"c":87.1,"a":87.1,"v":257120.00000000003,"ch":0.2},{"t":"2024-12-02","o":89.4,"h":89.69,"l":85.09,"c":86.93,"a":86.93,"v":428336,"ch":1.57},{"t":"2024-11-29","o":84.59,"h":86.22,"l":83.13,"c":85.59,"a":85.59,"v":289301,"ch":1.65},{"t":"2024-11-27","o":84.49,"h":84.931,"l":82.77,"c":84.2,"a":84.2,"v":213384,"ch":0.32},{"t":"2024-11-26","o":82.73,"h":85.02,"l":82.73,"c":83.93,"a":83.93,"v":360316,"ch":1.57},{"t":"2024-11-25","o":86.53,"h":86.91,"l":81.75,"c":82.63,"a":82.63,"v":522701,"ch":-2.71},{"t":"2024-11-22","o":82.35,"h":85.185,"l":81.59,"c":84.93,"a":84.93,"v":447840,"ch":3.22},{"t":"2024-11-21","o":83,"h":83.59,"l":80.5,"c":82.28,"a":82.28,"v":345072,"ch":0.48},{"t":"2024-11-20","o":80.76,"h":81.98,"l":79.255,"c":81.89,"a":81.89,"v":421936,"ch":3.12},{"t":"2024-11-19","o":79.09,"h":80.71,"l":78.37,"c":79.41,"a":79.41,"v":339801,"ch":-0.76},{"t":"2024-11-18","o":77.16,"h":82.32,"l":76.85,"c":80.02,"a":80.02,"v":527344,"ch":4.77},{"t":"2024-11-15","o":76.15,"h":78.724,"l":74.855,"c":76.38,"a":76.38,"v":408594,"ch":0.71},{"t":"2024-11-14","o":74.75,"h":76.31,"l":73.8,"c":75.84,"a":75.84,"v":455347,"ch":2.53},{"t":"2024-11-13","o":72.01,"h":74.68,"l":71.985,"c":73.97,"a":73.97,"v":499859,"ch":3.18},{"t":"2024-11-12","o":70,"h":73.08,"l":69.93,"c":71.69,"a":71.69,"v":338292,"ch":0.87},{"t":"2024-11-11","o":69.87,"h":71.085,"l":68.895,"c":71.07,"a":71.07,"v":248447,"ch":1.3},{"t":"2024-11-08","o":70.67,"h":71.435,"l":67.66,"c":70.16,"a":70.16,"v":441160,"ch":1.07},{"t":"2024-11-07","o":69.41,"h":71.01,"l":68.1,"c":69.42,"a":69.42,"v":288101,"ch":0.27},{"t":"2024-11-06","o":68.42,"h":70.31,"l":68.25,"c":69.23,"a":69.23,"v":416258,"ch":2.28},{"t":"2024-11-05","o":65.84,"h":68.135,"l":65.84,"c":67.69,"a":67.69,"v":217825,"ch":3},{"t":"2024-11-04","o":65.9,"h":66.97,"l":65.49,"c":65.72,"a":65.72,"v":190469,"ch":-0.45},{"t":"2024-11-01","o":67.27,"h":67.987,"l":65.93,"c":66.02,"a":66.02,"v":189537,"ch":-1.36},{"t":"2024-10-31","o":66.74,"h":67.5,"l":66.01,"c":66.93,"a":66.93,"v":150387,"ch":0.28},{"t":"2024-10-30","o":66.5,"h":67.6,"l":65.9,"c":66.74,"a":66.74,"v":143877,"ch":0.51},{"t":"2024-10-29","o":66.66,"h":68.19,"l":65.51,"c":66.4,"a":66.4,"v":204160,"ch":-0.9},{"t":"2024-10-28","o":68.49,"h":68.85,"l":66.3,"c":67,"a":67,"v":248939,"ch":-2.35},{"t":"2024-10-25","o":67.58,"h":69.59,"l":67.28,"c":68.61,"a":68.61,"v":310832,"ch":0.63},{"t":"2024-10-24","o":66.8,"h":68.62,"l":66.23,"c":68.18,"a":68.18,"v":178105,"ch":2.43},{"t":"2024-10-23","o":67.36,"h":68.02,"l":65.19,"c":66.56,"a":66.56,"v":152060,"ch":-1.63},{"t":"2024-10-22","o":67.68,"h":69,"l":66.64,"c":67.66,"a":67.66,"v":207102,"ch":0},{"t":"2024-10-21","o":68.22,"h":68.645,"l":66.968,"c":67.66,"a":67.66,"v":176207,"ch":0.04},{"t":"2024-10-18","o":67.85,"h":68.228,"l":66.75,"c":67.63,"a":67.63,"v":233540,"ch":-0.32},{"t":"2024-10-17","o":65,"h":68.13,"l":64.5,"c":67.85,"a":67.85,"v":751621,"ch":5.42},{"t":"2024-10-16","o":65.67,"h":66.3,"l":64.13,"c":64.36,"a":64.36,"v":143414,"ch":-1.89},{"t":"2024-10-15","o":64.5,"h":66.24,"l":63.548,"c":65.6,"a":65.6,"v":266651,"ch":1.11},{"t":"2024-10-14","o":65.2,"h":66.25,"l":63.345,"c":64.88,"a":64.88,"v":180686,"ch":-0.14},{"t":"2024-10-11","o":63.78,"h":65.62,"l":63.56,"c":64.97,"a":64.97,"v":267392,"ch":2.04},{"t":"2024-10-10","o":63.31,"h":64.7,"l":62.37,"c":63.67,"a":63.67,"v":111232,"ch":-0.19},{"t":"2024-10-09","o":61.18,"h":64.39,"l":60.99,"c":63.79,"a":63.79,"v":152251,"ch":3.34},{"t":"2024-10-08","o":60.78,"h":62.05,"l":60.463,"c":61.73,"a":61.73,"v":120572,"ch":1.16},{"t":"2024-10-07","o":62.49,"h":62.61,"l":60.35,"c":61.02,"a":61.02,"v":114384,"ch":-3.24},{"t":"2024-10-04","o":62.16,"h":63.08,"l":61.1,"c":63.06,"a":63.06,"v":228773,"ch":1.51},{"t":"2024-10-03","o":59.78,"h":62.16,"l":59.02,"c":62.12,"a":62.12,"v":105703,"ch":3.57},{"t":"2024-10-02","o":61.76,"h":61.85,"l":59.43,"c":59.98,"a":59.98,"v":128814.00000000001,"ch":-1.72},{"t":"2024-10-01","o":60.25,"h":61.232,"l":59.491,"c":61.03,"a":61.03,"v":176127,"ch":1.65},{"t":"2024-09-30","o":58.97,"h":60.16,"l":57.73,"c":60.04,"a":60.04,"v":255589,"ch":2.42},{"t":"2024-09-27","o":57.95,"h":60.08,"l":57.95,"c":58.62,"a":58.62,"v":165057,"ch":0.65},{"t":"2024-09-26","o":59.68,"h":60.31,"l":58.01,"c":58.24,"a":58.24,"v":332405,"ch":-1.95},{"t":"2024-09-25","o":60.58,"h":61.482,"l":59.38,"c":59.4,"a":59.4,"v":105586,"ch":-1.3},{"t":"2024-09-24","o":61.2,"h":61.76,"l":59.85,"c":60.18,"a":60.18,"v":125710.99999999999,"ch":0.33},{"t":"2024-09-23","o":61.75,"h":62.56,"l":59.76,"c":59.98,"a":59.98,"v":229040,"ch":-3.04},{"t":"2024-09-20","o":62.13,"h":62.66,"l":61.708,"c":61.86,"a":61.86,"v":310921,"ch":-0.88},{"t":"2024-09-19","o":60,"h":62.6,"l":59.28,"c":62.41,"a":62.41,"v":398360,"ch":5},{"t":"2024-09-18","o":58.93,"h":59.94,"l":57.81,"c":59.44,"a":59.44,"v":264901,"ch":1.49},{"t":"2024-09-17","o":59.17,"h":59.17,"l":57.59,"c":58.57,"a":58.57,"v":200241,"ch":-0.32},{"t":"2024-09-16","o":59.62,"h":60.53,"l":58.52,"c":58.76,"a":58.76,"v":224619,"ch":-0.64},{"t":"2024-09-13","o":59.1,"h":59.7,"l":58.46,"c":59.14,"a":59.14,"v":261932,"ch":0.25},{"t":"2024-09-12","o":58.55,"h":59.77,"l":57.885,"c":58.99,"a":58.99,"v":259511,"ch":0.51},{"t":"2024-09-11","o":58,"h":59.84,"l":57.511,"c":58.69,"a":58.69,"v":282585,"ch":2.55},{"t":"2024-09-10","o":57.77,"h":57.84,"l":55.89,"c":57.23,"a":57.23,"v":279245,"ch":-0.92},{"t":"2024-09-09","o":56.78,"h":57.97,"l":56.29,"c":57.76,"a":57.76,"v":250873,"ch":2.81},{"t":"2024-09-06","o":56.09,"h":56.83,"l":54.912,"c":56.18,"a":56.18,"v":100175,"ch":-0.86},{"t":"2024-09-05","o":56.79,"h":57.885,"l":55.82,"c":56.67,"a":56.67,"v":264337,"ch":-0.02},{"t":"2024-09-04","o":55.06,"h":56.69,"l":54.5,"c":56.68,"a":56.68,"v":261984,"ch":3.32},{"t":"2024-09-03","o":54.5,"h":55.768,"l":53.09,"c":54.86,"a":54.86,"v":256228.99999999997,"ch":0.81},{"t":"2024-08-30","o":53.02,"h":56,"l":53.02,"c":54.42,"a":54.42,"v":352068,"ch":2.68},{"t":"2024-08-29","o":51.76,"h":54.17,"l":51.76,"c":53,"a":53,"v":149453,"ch":1.98},{"t":"2024-08-28","o":51.15,"h":52.24,"l":50.47,"c":51.97,"a":51.97,"v":73183,"ch":0.91},{"t":"2024-08-27","o":50.7,"h":51.984,"l":50.61,"c":51.5,"a":51.5,"v":73731,"ch":1.36},{"t":"2024-08-26","o":51.56,"h":52.1,"l":50.44,"c":50.81,"a":50.81,"v":93666,"ch":-0.65},{"t":"2024-08-23","o":50.93,"h":51.98,"l":50.82,"c":51.14,"a":51.14,"v":128871.00000000001,"ch":1.13},{"t":"2024-08-22","o":51.34,"h":52.38,"l":50.26,"c":50.57,"a":50.57,"v":100879,"ch":-1.98},{"t":"2024-08-21","o":52.64,"h":52.86,"l":51.19,"c":51.59,"a":51.59,"v":212352,"ch":-1.92},{"t":"2024-08-20","o":52.91,"h":53.91,"l":52.14,"c":52.6,"a":52.6,"v":180887,"ch":-0.51},{"t":"2024-08-19","o":52.88,"h":53.015,"l":51.68,"c":52.87,"a":52.87,"v":177410,"ch":0.67},{"t":"2024-08-16","o":52.96,"h":53.97,"l":52.33,"c":52.52,"a":52.52,"v":192413,"ch":-0.51},{"t":"2024-08-15","o":52.27,"h":53.27,"l":52.1,"c":52.79,"a":52.79,"v":243388,"ch":1.79},{"t":"2024-08-14","o":51.98,"h":53.1,"l":50.93,"c":51.86,"a":51.86,"v":217302,"ch":0.31},{"t":"2024-08-13","o":51.8,"h":52.68,"l":50.8,"c":51.7,"a":51.7,"v":226589,"ch":-0.25},{"t":"2024-08-12","o":50.99,"h":51.83,"l":50.01,"c":51.83,"a":51.83,"v":282819,"ch":1.65},{"t":"2024-08-09","o":48.7,"h":51.54,"l":48.375,"c":50.99,"a":50.99,"v":413103,"ch":4.49},{"t":"2024-08-08","o":45.25,"h":49.2,"l":44.675,"c":48.8,"a":48.8,"v":564492,"ch":10.38},{"t":"2024-08-07","o":43.93,"h":44.63,"l":42.92,"c":44.21,"a":44.21,"v":545631,"ch":2.5},{"t":"2024-08-06","o":42.27,"h":43.9,"l":41.96,"c":43.13,"a":43.13,"v":200630,"ch":2.76},{"t":"2024-08-05","o":39.65,"h":42.31,"l":38.58,"c":41.97,"a":41.97,"v":454371,"ch":-1.78},{"t":"2024-08-02","o":44.77,"h":45.2,"l":42.7,"c":42.73,"a":42.73,"v":322123,"ch":-5.63},{"t":"2024-08-01","o":45,"h":45.82,"l":44.41,"c":45.28,"a":45.28,"v":157383,"ch":-0.33},{"t":"2024-07-31","o":44.81,"h":46.12,"l":44.716,"c":45.43,"a":45.43,"v":210442,"ch":3.25},{"t":"2024-07-30","o":45.4,"h":45.54,"l":43.75,"c":44,"a":44,"v":237223,"ch":-3},{"t":"2024-07-29","o":46.44,"h":46.73,"l":45.22,"c":45.36,"a":45.36,"v":225778,"ch":-1.52},{"t":"2024-07-26","o":45.57,"h":46.6,"l":45.495,"c":46.06,"a":46.06,"v":92606,"ch":0.92},{"t":"2024-07-25","o":46.43,"h":47.22,"l":45.36,"c":45.64,"a":45.64,"v":181808,"ch":-2.62},{"t":"2024-07-24","o":47.74,"h":48.5,"l":46.73,"c":46.87,"a":46.87,"v":218103,"ch":-2.54},{"t":"2024-07-23","o":46.01,"h":48.2,"l":45.52,"c":48.09,"a":48.09,"v":184047,"ch":3.31},{"t":"2024-07-22","o":46.61,"h":47.28,"l":46.51,"c":46.55,"a":46.55,"v":307851,"ch":0.89},{"t":"2024-07-19","o":45.21,"h":46.77,"l":45.07,"c":46.14,"a":46.14,"v":321009,"ch":2.99},{"t":"2024-07-18","o":44.96,"h":45.68,"l":44.6,"c":44.8,"a":44.8,"v":274042,"ch":0},{"t":"2024-07-17","o":44.69,"h":45.76,"l":44.02,"c":44.8,"a":44.8,"v":200278,"ch":-2.61},{"t":"2024-07-16","o":45.48,"h":46.55,"l":43.95,"c":46,"a":46,"v":274755,"ch":1.32},{"t":"2024-07-15","o":46.66,"h":47.74,"l":45.16,"c":45.4,"a":45.4,"v":369669,"ch":-3.16},{"t":"2024-07-12","o":46.68,"h":47.17,"l":46.12,"c":46.88,"a":46.88,"v":221142,"ch":0.39},{"t":"2024-07-11","o":47.09,"h":47.1,"l":45.81,"c":46.7,"a":46.7,"v":149611,"ch":0.43},{"t":"2024-07-10","o":46.79,"h":47.61,"l":45.57,"c":46.5,"a":46.5,"v":215658,"ch":0.5},{"t":"2024-07-09","o":46.3,"h":46.75,"l":45.58,"c":46.27,"a":46.27,"v":79583,"ch":-0.06},{"t":"2024-07-08","o":45.25,"h":46.66,"l":44.65,"c":46.3,"a":46.3,"v":274079,"ch":2.68},{"t":"2024-07-05","o":45.02,"h":46.185,"l":44.68,"c":45.09,"a":45.09,"v":232010,"ch":1.03},{"t":"2024-07-03","o":44.2,"h":46.45,"l":44,"c":44.63,"a":44.63,"v":362155,"ch":3.12},{"t":"2024-07-02","o":42.64,"h":43.57,"l":42.3,"c":43.28,"a":43.28,"v":265130,"ch":1.38},{"t":"2024-07-01","o":44.28,"h":44.76,"l":42.331,"c":42.69,"a":42.69,"v":241196,"ch":-3.55},{"t":"2024-06-28","o":45.84,"h":46.14,"l":44.13,"c":44.26,"a":44.26,"v":160690,"ch":-2.98},{"t":"2024-06-27","o":43.69,"h":45.63,"l":43.32,"c":45.62,"a":45.62,"v":236142,"ch":4.32},{"t":"2024-06-26","o":44.21,"h":44.75,"l":43.3,"c":43.73,"a":43.73,"v":143744,"ch":-1.49},{"t":"2024-06-25","o":44.46,"h":44.96,"l":44.08,"c":44.39,"a":44.39,"v":181528,"ch":-0.05},{"t":"2024-06-24","o":44.2,"h":45,"l":43.58,"c":44.41,"a":44.41,"v":140970,"ch":1},{"t":"2024-06-21","o":43.68,"h":44.06,"l":42.86,"c":43.97,"a":43.97,"v":285068,"ch":0.78},{"t":"2024-06-20","o":45.59,"h":46.371,"l":43.24,"c":43.63,"a":43.63,"v":536215,"ch":-4.3},{"t":"2024-06-18","o":45.75,"h":46.57,"l":45.2,"c":45.59,"a":45.59,"v":352118,"ch":0.97},{"t":"2024-06-17","o":46.96,"h":47.15,"l":45.07,"c":45.15,"a":45.15,"v":150896,"ch":-4.51},{"t":"2024-06-14","o":46.93,"h":47.92,"l":46.64,"c":47.28,"a":47.28,"v":263924,"ch":0.36},{"t":"2024-06-13","o":46.68,"h":48,"l":45.72,"c":47.11,"a":47.11,"v":878999,"ch":4.2},{"t":"2024-06-12","o":44.76,"h":46.26,"l":44.36,"c":45.21,"a":45.21,"v":189396,"ch":1.28},{"t":"2024-06-11","o":45.87,"h":45.87,"l":44.4,"c":44.64,"a":44.64,"v":171953,"ch":-3.31},{"t":"2024-06-10","o":43.1,"h":46.25,"l":42.94,"c":46.17,"a":46.17,"v":355263,"ch":6.26},{"t":"2024-06-07","o":43.19,"h":43.865,"l":42.7,"c":43.45,"a":43.45,"v":378146,"ch":-0.62},{"t":"2024-06-06","o":44.35,"h":44.35,"l":42.78,"c":43.72,"a":43.72,"v":570544,"ch":-1.46},{"t":"2024-06-05","o":44.53,"h":45.208,"l":42.96,"c":44.37,"a":44.37,"v":571416,"ch":0.41},{"t":"2024-06-04","o":47,"h":47.51,"l":44.1,"c":44.19,"a":44.19,"v":393996,"ch":-6.87},{"t":"2024-06-03","o":49.3,"h":49.69,"l":47.28,"c":47.45,"a":47.45,"v":208041,"ch":-3.85},{"t":"2024-05-31","o":50.2,"h":50.36,"l":48.6,"c":49.35,"a":49.35,"v":212467,"ch":-1.71},{"t":"2024-05-30","o":48.92,"h":50.46,"l":48.61,"c":50.21,"a":50.21,"v":433333,"ch":3.46},{"t":"2024-05-29","o":47.24,"h":48.64,"l":46.8,"c":48.53,"a":48.53,"v":235291,"ch":1.83},{"t":"2024-05-28","o":46,"h":48.2,"l":45.65,"c":47.66,"a":47.66,"v":295694,"ch":4.24},{"t":"2024-05-24","o":44.92,"h":45.73,"l":44.15,"c":45.72,"a":45.72,"v":161260,"ch":3.07},{"t":"2024-05-23","o":45.47,"h":46.07,"l":44.11,"c":44.36,"a":44.36,"v":210712,"ch":-1.49},{"t":"2024-05-22","o":47.16,"h":47.27,"l":44.9,"c":45.03,"a":45.03,"v":273832,"ch":-4.74},{"t":"2024-05-21","o":49.04,"h":49.86,"l":46.89,"c":47.27,"a":47.27,"v":353634,"ch":-3.27},{"t":"2024-05-20","o":47.9,"h":48.9,"l":47.22,"c":48.87,"a":48.87,"v":140652,"ch":2.05},{"t":"2024-05-17","o":48.41,"h":49.09,"l":47.571,"c":47.89,"a":47.89,"v":194677,"ch":-0.87},{"t":"2024-05-16","o":48.85,"h":49.01,"l":47.846,"c":48.31,"a":48.31,"v":245779,"ch":-0.98},{"t":"2024-05-15","o":47.72,"h":49.405,"l":47.555,"c":48.79,"a":48.79,"v":272500,"ch":2.69},{"t":"2024-05-14","o":46,"h":48.39,"l":46,"c":47.51,"a":47.51,"v":310289,"ch":3.42},{"t":"2024-05-13","o":47.2,"h":47.53,"l":45.21,"c":45.94,"a":45.94,"v":367519,"ch":-2.44},{"t":"2024-05-10","o":49.34,"h":49.7,"l":47.02,"c":47.09,"a":47.09,"v":250911,"ch":-3.92},{"t":"2024-05-09","o":49.48,"h":49.48,"l":48.18,"c":49.01,"a":49.01,"v":400468,"ch":-0.97},{"t":"2024-05-08","o":50.3,"h":51.145,"l":47.92,"c":49.49,"a":49.49,"v":673268,"ch":-0.72},{"t":"2024-05-07","o":50.39,"h":51.324,"l":48.23,"c":49.85,"a":49.85,"v":555400,"ch":0.5},{"t":"2024-05-06","o":49.2,"h":50.4,"l":48.84,"c":49.6,"a":49.6,"v":459126,"ch":1.76},{"t":"2024-05-03","o":47.27,"h":48.97,"l":46.74,"c":48.74,"a":48.74,"v":385338,"ch":4.68},{"t":"2024-05-02","o":45.72,"h":46.948,"l":45.01,"c":46.56,"a":46.56,"v":272603,"ch":2.58},{"t":"2024-05-01","o":44.34,"h":45.71,"l":43.02,"c":45.39,"a":45.39,"v":150370,"ch":2.3},{"t":"2024-04-30","o":44.6,"h":45.84,"l":44.32,"c":44.37,"a":44.37,"v":303456,"ch":-1.05},{"t":"2024-04-29","o":44.26,"h":45.55,"l":44.17,"c":44.84,"a":44.84,"v":141085,"ch":1.82},{"t":"2024-04-26","o":43.7,"h":44.595,"l":43.2,"c":44.04,"a":44.04,"v":175066,"ch":0.41},{"t":"2024-04-25","o":43.23,"h":44.1,"l":42.483,"c":43.86,"a":43.86,"v":343189,"ch":0.67},{"t":"2024-04-24","o":45.07,"h":45.07,"l":43.33,"c":43.57,"a":43.57,"v":274003,"ch":-3.39},{"t":"2024-04-23","o":46.1,"h":46.78,"l":44.88,"c":45.1,"a":45.1,"v":327772,"ch":-2.49},{"t":"2024-04-22","o":43.08,"h":46.34,"l":42.3,"c":46.25,"a":46.25,"v":395932,"ch":7.36},{"t":"2024-04-19","o":41.94,"h":43.498,"l":41.7,"c":43.08,"a":43.08,"v":231352,"ch":2.84},{"t":"2024-04-18","o":42.48,"h":42.936,"l":41.74,"c":41.89,"a":41.89,"v":235741,"ch":-0.31},{"t":"2024-04-17","o":42.31,"h":42.6,"l":41.322,"c":42.02,"a":42.02,"v":224254,"ch":-0.12},{"t":"2024-04-16","o":42.01,"h":42.4,"l":40.88,"c":42.07,"a":42.07,"v":307792,"ch":-0.9},{"t":"2024-04-15","o":45.8,"h":45.834,"l":42.07,"c":42.45,"a":42.45,"v":372563,"ch":-6.04},{"t":"2024-04-12","o":46.05,"h":46.8,"l":44.75,"c":45.18,"a":45.18,"v":402109,"ch":-2.04},{"t":"2024-04-11","o":45.93,"h":46.18,"l":44.41,"c":46.12,"a":46.12,"v":347567,"ch":1.03},{"t":"2024-04-10","o":46.05,"h":46.33,"l":44.68,"c":45.65,"a":45.65,"v":370440,"ch":-1.83},{"t":"2024-04-09","o":46,"h":47.544,"l":45.31,"c":46.5,"a":46.5,"v":437808,"ch":1},{"t":"2024-04-08","o":46.89,"h":48.22,"l":45.49,"c":46.04,"a":46.04,"v":1356219,"ch":-1.2},{"t":"2024-04-05","o":43.34,"h":47.34,"l":43.34,"c":46.6,"a":46.6,"v":860344,"ch":7.08},{"t":"2024-04-04","o":43.8,"h":44.89,"l":43.29,"c":43.52,"a":43.52,"v":458517,"ch":-0.59},{"t":"2024-04-03","o":41.9,"h":44,"l":41.9,"c":43.78,"a":43.78,"v":428146,"ch":4.89},{"t":"2024-04-02","o":42.42,"h":42.85,"l":41.45,"c":41.74,"a":41.74,"v":156694,"ch":-2.27},{"t":"2024-04-01","o":43,"h":43.59,"l":42.49,"c":42.71,"a":42.71,"v":82480,"ch":-1},{"t":"2024-03-28","o":43.5,"h":44.1,"l":42.895,"c":43.14,"a":43.14,"v":153164,"ch":-0.83},{"t":"2024-03-27","o":42.53,"h":43.91,"l":42.37,"c":43.5,"a":43.5,"v":248491,"ch":2.23},{"t":"2024-03-26","o":42.72,"h":43.3,"l":41.525,"c":42.55,"a":42.55,"v":527289,"ch":-0.65},{"t":"2024-03-25","o":44.19,"h":45.11,"l":42.49,"c":42.83,"a":42.83,"v":446488,"ch":-1.95},{"t":"2024-03-22","o":43.69,"h":43.86,"l":42.35,"c":43.68,"a":43.68,"v":434708,"ch":0.65},{"t":"2024-03-21","o":43.72,"h":44.21,"l":42.95,"c":43.4,"a":43.4,"v":673922,"ch":-0.6},{"t":"2024-03-20","o":42,"h":44,"l":41.9,"c":43.66,"a":43.66,"v":571149,"ch":4.18},{"t":"2024-03-19","o":42.51,"h":44.14,"l":41.64,"c":41.91,"a":41.91,"v":578103,"ch":-1.46},{"t":"2024-03-18","o":39.86,"h":42.915,"l":38.81,"c":42.53,"a":42.53,"v":588127,"ch":7.29},{"t":"2024-03-15","o":38.56,"h":39.99,"l":38.45,"c":39.64,"a":39.64,"v":373400,"ch":1.23},{"t":"2024-03-14","o":39.2,"h":39.73,"l":38.54,"c":39.16,"a":39.16,"v":291828,"ch":0},{"t":"2024-03-13","o":39.615,"h":40.6,"l":39.092,"c":39.16,"a":39.16,"v":411896,"ch":-0.53},{"t":"2024-03-12","o":38.69,"h":39.7,"l":38.15,"c":39.37,"a":39.37,"v":372056,"ch":0.9},{"t":"2024-03-11","o":39.865,"h":40.59,"l":38.76,"c":39.02,"a":39.02,"v":295148,"ch":-1.49},{"t":"2024-03-08","o":40.23,"h":40.69,"l":38.83,"c":39.61,"a":39.61,"v":445267,"ch":0.79},{"t":"2024-03-07","o":40,"h":41.7,"l":39.12,"c":39.3,"a":39.3,"v":676427,"ch":-6.09},{"t":"2024-03-06","o":41.73,"h":42.87,"l":41.44,"c":41.85,"a":41.85,"v":161809,"ch":1.06},{"t":"2024-03-05","o":41.21,"h":42.49,"l":40.5,"c":41.41,"a":41.41,"v":229177,"ch":-0.53},{"t":"2024-03-04","o":43.21,"h":44.685,"l":41.455,"c":41.63,"a":41.63,"v":274120,"ch":-2.48},{"t":"2024-03-01","o":42.27,"h":43.1,"l":41.9,"c":42.69,"a":42.69,"v":111838,"ch":1.59},{"t":"2024-02-29","o":41.98,"h":43.37,"l":41.315,"c":42.02,"a":42.02,"v":142892,"ch":1.08},{"t":"2024-02-28","o":42.06,"h":42.294,"l":41.16,"c":41.57,"a":41.57,"v":161281,"ch":-1.84},{"t":"2024-02-27","o":43.345,"h":43.83,"l":41.9,"c":42.35,"a":42.35,"v":112994,"ch":-2.53},{"t":"2024-02-26","o":44.67,"h":45.64,"l":43.285,"c":43.45,"a":43.45,"v":145530,"ch":-2.45},{"t":"2024-02-23","o":43.56,"h":44.82,"l":43.305,"c":44.54,"a":44.54,"v":140046,"ch":2.16},{"t":"2024-02-22","o":42.23,"h":44.82,"l":42.23,"c":43.6,"a":43.6,"v":187323,"ch":3.29},{"t":"2024-02-21","o":42.14,"h":42.78,"l":41.435,"c":42.21,"a":42.21,"v":114916,"ch":0.36},{"t":"2024-02-20","o":42.12,"h":43.48,"l":41.115,"c":42.06,"a":42.06,"v":247724,"ch":-0.66},{"t":"2024-02-16","o":43.2,"h":43.82,"l":42.29,"c":42.34,"a":42.34,"v":141632,"ch":-2.4},{"t":"2024-02-15","o":43.94,"h":44.82,"l":43.07,"c":43.38,"a":43.38,"v":193116,"ch":-1.25},{"t":"2024-02-14","o":43.47,"h":44.4,"l":42.74,"c":43.93,"a":43.93,"v":73733,"ch":1.36},{"t":"2024-02-13","o":43,"h":43.91,"l":42.73,"c":43.34,"a":43.34,"v":44705,"ch":-0.05},{"t":"2024-02-12","o":44.02,"h":44.277,"l":43.199,"c":43.36,"a":43.36,"v":51852,"ch":-1.63},{"t":"2024-02-09","o":43.57,"h":44.94,"l":43.53,"c":44.08,"a":44.08,"v":118282,"ch":1.64},{"t":"2024-02-08","o":44,"h":44.6,"l":42.86,"c":43.37,"a":43.37,"v":171375,"ch":-1.92},{"t":"2024-02-07","o":44.99,"h":45.93,"l":42.15,"c":44.22,"a":44.22,"v":292012,"ch":-5.61},{"t":"2024-02-06","o":47.15,"h":47.76,"l":46.35,"c":46.85,"a":46.85,"v":67196,"ch":-0.11},{"t":"2024-02-05","o":48.07,"h":48.442,"l":46.57,"c":46.9,"a":46.9,"v":90283,"ch":-3.48},{"t":"2024-02-02","o":48.84,"h":49.16,"l":48.15,"c":48.59,"a":48.59,"v":92138,"ch":-1.18},{"t":"2024-02-01","o":48.83,"h":49.41,"l":47.98,"c":49.17,"a":49.17,"v":95012,"ch":0.97},{"t":"2024-01-31","o":48.97,"h":49.6,"l":48.43,"c":48.7,"a":48.7,"v":99511,"ch":-0.16},{"t":"2024-01-30","o":49.09,"h":49.5,"l":48.12,"c":48.78,"a":48.78,"v":65236,"ch":-0.63},{"t":"2024-01-29","o":49.55,"h":49.595,"l":47.45,"c":49.09,"a":49.09,"v":107736,"ch":-1.7},{"t":"2024-01-26","o":49.74,"h":50,"l":48.27,"c":49.94,"a":49.94,"v":199931,"ch":0.3},{"t":"2024-01-25","o":48.52,"h":50.005,"l":48.52,"c":49.79,"a":49.79,"v":175850,"ch":3.62},{"t":"2024-01-24","o":47.26,"h":49.845,"l":47.26,"c":48.05,"a":48.05,"v":195385,"ch":1.5},{"t":"2024-01-23","o":48.16,"h":48.46,"l":47.07,"c":47.34,"a":47.34,"v":81915,"ch":-1.64},{"t":"2024-01-22","o":48.16,"h":50,"l":47.92,"c":48.13,"a":48.13,"v":175311,"ch":0.73},{"t":"2024-01-19","o":47.17,"h":47.89,"l":46.205,"c":47.78,"a":47.78,"v":168336,"ch":1.16},{"t":"2024-01-18","o":47.22,"h":47.608,"l":46.168,"c":47.23,"a":47.23,"v":59371,"ch":0.17},{"t":"2024-01-17","o":46.38,"h":48.24,"l":46.03,"c":47.15,"a":47.15,"v":143728,"ch":0.92},{"t":"2024-01-16","o":46.23,"h":47.005,"l":46.23,"c":46.72,"a":46.72,"v":110411,"ch":-0.41},{"t":"2024-01-12","o":46.83,"h":47.73,"l":45.79,"c":46.91,"a":46.91,"v":58029,"ch":0.67},{"t":"2024-01-11","o":47.12,"h":47.845,"l":46.184,"c":46.6,"a":46.6,"v":66950,"ch":-0.55},{"t":"2024-01-10","o":46.36,"h":47,"l":45.46,"c":46.86,"a":46.86,"v":126035.00000000001,"ch":0.88},{"t":"2024-01-09","o":48.84,"h":49.53,"l":46.33,"c":46.45,"a":46.45,"v":135438,"ch":-4.82},{"t":"2024-01-08","o":47.41,"h":49.51,"l":47.27,"c":48.8,"a":48.8,"v":151322,"ch":1.31},{"t":"2024-01-05","o":47.11,"h":48.67,"l":45.55,"c":48.17,"a":48.17,"v":148575,"ch":0.9},{"t":"2024-01-04","o":48.4,"h":49.244,"l":47.37,"c":47.74,"a":47.74,"v":154830,"ch":-1.55},{"t":"2024-01-03","o":48.21,"h":49.43,"l":48.21,"c":48.49,"a":48.49,"v":140348,"ch":0.56},{"t":"2024-01-02","o":49.42,"h":49.54,"l":47.91,"c":48.22,"a":48.22,"v":183187,"ch":-2.63},{"t":"2023-12-29","o":48.6,"h":50.12,"l":48.6,"c":49.52,"a":49.52,"v":126553,"ch":1.79},{"t":"2023-12-28","o":49.43,"h":49.72,"l":48.19,"c":48.65,"a":48.65,"v":250888.99999999997,"ch":-1.82},{"t":"2023-12-27","o":50.43,"h":51.12,"l":49.37,"c":49.55,"a":49.55,"v":114405,"ch":-1.84},{"t":"2023-12-26","o":50.63,"h":51.381,"l":49.93,"c":50.48,"a":50.48,"v":115203,"ch":0.24},{"t":"2023-12-22","o":49.49,"h":51.5,"l":49,"c":50.36,"a":50.36,"v":263958,"ch":0.62},{"t":"2023-12-21","o":50.56,"h":52.165,"l":48.21,"c":50.05,"a":50.05,"v":342789,"ch":-0.06},{"t":"2023-12-20","o":50.51,"h":51.7,"l":50.08,"c":50.08,"a":50.08,"v":325888,"ch":-0.95},{"t":"2023-12-19","o":50.11,"h":51.05,"l":48.9,"c":50.56,"a":50.56,"v":201704,"ch":0.4},{"t":"2023-12-18","o":49.68,"h":50.46,"l":48.5,"c":50.36,"a":50.36,"v":227768,"ch":3.2},{"t":"2023-12-15","o":48.37,"h":49.04,"l":47.61,"c":48.8,"a":48.8,"v":241399,"ch":0.83},{"t":"2023-12-14","o":50,"h":50.348,"l":48.09,"c":48.4,"a":48.4,"v":139727,"ch":-2.24},{"t":"2023-12-13","o":48.86,"h":49.68,"l":47.06,"c":49.51,"a":49.51,"v":289133,"ch":1.04},{"t":"2023-12-12","o":46.37,"h":49.31,"l":46.37,"c":49,"a":49,"v":280460,"ch":4.61},{"t":"2023-12-11","o":47.89,"h":47.91,"l":46.048,"c":46.84,"a":46.84,"v":131776,"ch":-1.12},{"t":"2023-12-08","o":46.91,"h":47.89,"l":46.1,"c":47.37,"a":47.37,"v":175539,"ch":0.72},{"t":"2023-12-07","o":47,"h":47.73,"l":46.322,"c":47.03,"a":47.03,"v":155095,"ch":0.88},{"t":"2023-12-06","o":47.61,"h":47.61,"l":45.65,"c":46.62,"a":46.62,"v":208774,"ch":-1.27},{"t":"2023-12-05","o":46.37,"h":47.615,"l":45.39,"c":47.22,"a":47.22,"v":206695,"ch":2.34},{"t":"2023-12-04","o":46.13,"h":46.19,"l":45.09,"c":46.14,"a":46.14,"v":166924,"ch":1.07},{"t":"2023-12-01","o":47.2,"h":47.41,"l":44.9,"c":45.65,"a":45.65,"v":307902,"ch":-2.79},{"t":"2023-11-30","o":47.27,"h":47.8,"l":45.92,"c":46.96,"a":46.96,"v":278269,"ch":0.09},{"t":"2023-11-29","o":46,"h":48.01,"l":44.65,"c":46.92,"a":46.92,"v":206638,"ch":2.29},{"t":"2023-11-28","o":47.54,"h":48,"l":45.58,"c":45.87,"a":45.87,"v":208607,"ch":-2.86},{"t":"2023-11-27","o":46.96,"h":48.47,"l":46.05,"c":47.22,"a":47.22,"v":790487,"ch":3.58},{"t":"2023-11-24","o":43.25,"h":46.765,"l":43.18,"c":45.59,"a":45.59,"v":476288,"ch":7.57},{"t":"2023-11-22","o":42.67,"h":43.78,"l":41.11,"c":42.38,"a":42.38,"v":282596,"ch":-0.59},{"t":"2023-11-21","o":43,"h":43.71,"l":41,"c":42.63,"a":42.63,"v":434674,"ch":-2.45},{"t":"2023-11-20","o":43.46,"h":46.47,"l":42.36,"c":43.7,"a":43.7,"v":1008610,"ch":17.92},{"t":"2023-11-17","o":35.64,"h":37.89,"l":35.63,"c":37.06,"a":37.06,"v":153302,"ch":3.4},{"t":"2023-11-16","o":35.19,"h":36.05,"l":35.19,"c":35.84,"a":35.84,"v":147798,"ch":1.24},{"t":"2023-11-15","o":36.38,"h":36.575,"l":35.33,"c":35.4,"a":35.4,"v":137730,"ch":-3.15},{"t":"2023-11-14","o":36.73,"h":36.85,"l":35.63,"c":36.55,"a":36.55,"v":112373,"ch":2.24},{"t":"2023-11-13","o":35.91,"h":36.94,"l":35.52,"c":35.75,"a":35.75,"v":85460,"ch":-0.25},{"t":"2023-11-10","o":36.01,"h":37.12,"l":35.25,"c":35.84,"a":35.84,"v":116798,"ch":0},{"t":"2023-11-09","o":34.99,"h":37.99,"l":32.91,"c":35.84,"a":35.84,"v":184497,"ch":-1.19},{"t":"2023-11-08","o":36.85,"h":37,"l":35.49,"c":36.27,"a":36.27,"v":181495,"ch":-1.87},{"t":"2023-11-07","o":36.8,"h":37.88,"l":36.31,"c":36.96,"a":36.96,"v":147800,"ch":0.19},{"t":"2023-11-06","o":38.45,"h":38.99,"l":36.745,"c":36.89,"a":36.89,"v":94131,"ch":-3.81},{"t":"2023-11-03","o":38.75,"h":39.26,"l":37.85,"c":38.35,"a":38.35,"v":133522,"ch":0},{"t":"2023-11-02","o":37.99,"h":39.05,"l":37.6,"c":38.35,"a":38.35,"v":209271,"ch":0.95},{"t":"2023-11-01","o":36.86,"h":38.69,"l":36.39,"c":37.99,"a":37.99,"v":145608,"ch":3.01},{"t":"2023-10-31","o":37.11,"h":37.8,"l":36.1,"c":36.88,"a":36.88,"v":140169,"ch":-1.34},{"t":"2023-10-30","o":38.92,"h":39.49,"l":36.788,"c":37.38,"a":37.38,"v":220976,"ch":-3.91},{"t":"2023-10-27","o":40.29,"h":40.6,"l":38.26,"c":38.9,"a":38.9,"v":97162,"ch":-3.07},{"t":"2023-10-26","o":40,"h":40.983,"l":39.75,"c":40.13,"a":40.13,"v":135787,"ch":0.05},{"t":"2023-10-25","o":39.08,"h":41.56,"l":38.88,"c":40.11,"a":40.11,"v":163060,"ch":1.98},{"t":"2023-10-24","o":39.77,"h":41.2,"l":39.18,"c":39.33,"a":39.33,"v":113296,"ch":-0.1},{"t":"2023-10-23","o":39.3,"h":40.37,"l":36.91,"c":39.37,"a":39.37,"v":367493,"ch":-4.05},{"t":"2023-10-20","o":41.93,"h":42.47,"l":40.87,"c":41.03,"a":41.03,"v":119057,"ch":-2.26},{"t":"2023-10-19","o":42.95,"h":43.02,"l":40.7,"c":41.98,"a":41.98,"v":230012,"ch":-3.27},{"t":"2023-10-18","o":43.68,"h":44.19,"l":42.18,"c":43.4,"a":43.4,"v":230434,"ch":-0.71},{"t":"2023-10-17","o":40.1,"h":43.97,"l":40.1,"c":43.71,"a":43.71,"v":335297,"ch":8.17},{"t":"2023-10-16","o":40,"h":40.72,"l":39.4,"c":40.41,"a":40.41,"v":70677,"ch":1.89},{"t":"2023-10-13","o":41.29,"h":41.5,"l":39.52,"c":39.66,"a":39.66,"v":75269,"ch":-3.06},{"t":"2023-10-12","o":40.97,"h":42.22,"l":40.2,"c":40.91,"a":40.91,"v":224106,"ch":-0.07},{"t":"2023-10-11","o":39.64,"h":41.068,"l":38.8,"c":40.94,"a":40.94,"v":203614,"ch":3.41},{"t":"2023-10-10","o":39.09,"h":40.22,"l":38.67,"c":39.59,"a":39.59,"v":223265,"ch":2.88},{"t":"2023-10-09","o":37.43,"h":38.67,"l":37.26,"c":38.48,"a":38.48,"v":111601,"ch":2.5},{"t":"2023-10-06","o":36.63,"h":38.01,"l":36.05,"c":37.54,"a":37.54,"v":164784,"ch":1.62},{"t":"2023-10-05","o":36.14,"h":37.28,"l":35.37,"c":36.94,"a":36.94,"v":124145,"ch":1.4},{"t":"2023-10-04","o":35.95,"h":36.49,"l":35.35,"c":36.43,"a":36.43,"v":162592,"ch":0.66},{"t":"2023-10-03","o":37.3,"h":37.49,"l":35.86,"c":36.19,"a":36.19,"v":233083,"ch":-2.27},{"t":"2023-10-02","o":37.2,"h":37.77,"l":36.63,"c":37.03,"a":37.03,"v":189697,"ch":-0.88},{"t":"2023-09-29","o":38.93,"h":39.08,"l":37.1,"c":37.36,"a":37.36,"v":105757,"ch":-3.64},{"t":"2023-09-28","o":38.45,"h":39.41,"l":38.45,"c":38.77,"a":38.77,"v":147567,"ch":-0.72},{"t":"2023-09-27","o":38.66,"h":39.72,"l":38.4,"c":39.05,"a":39.05,"v":155452,"ch":1.4},{"t":"2023-09-26","o":38.98,"h":39.62,"l":38.1,"c":38.51,"a":38.51,"v":159501,"ch":-1.26},{"t":"2023-09-25","o":40.01,"h":40.195,"l":38.67,"c":39,"a":39,"v":105057,"ch":-2.77},{"t":"2023-09-22","o":40.28,"h":41.06,"l":39.635,"c":40.11,"a":40.11,"v":112105,"ch":-0.12},{"t":"2023-09-21","o":40.54,"h":41.64,"l":39.89,"c":40.16,"a":40.16,"v":216144,"ch":-0.42},{"t":"2023-09-20","o":41.62,"h":41.79,"l":40.2,"c":40.33,"a":40.33,"v":65270.99999999999,"ch":-2.77},{"t":"2023-09-19","o":42.31,"h":42.84,"l":41.26,"c":41.48,"a":41.48,"v":76290,"ch":-1.47},{"t":"2023-09-18","o":40.54,"h":42.3,"l":40.5,"c":42.1,"a":42.1,"v":106101,"ch":4.1},{"t":"2023-09-15","o":41.41,"h":41.41,"l":40.35,"c":40.44,"a":40.44,"v":104653,"ch":-2.34},{"t":"2023-09-14","o":41.17,"h":41.885,"l":40.575,"c":41.41,"a":41.41,"v":129285.00000000001,"ch":1.64},{"t":"2023-09-13","o":39.7,"h":41.279,"l":39.11,"c":40.74,"a":40.74,"v":151565,"ch":2.05},{"t":"2023-09-12","o":37.56,"h":40.485,"l":37.56,"c":39.92,"a":39.92,"v":185021,"ch":5.44},{"t":"2023-09-11","o":39.23,"h":39.676,"l":37.27,"c":37.86,"a":37.86,"v":274749,"ch":-2.52},{"t":"2023-09-08","o":40.84,"h":41.83,"l":38.6,"c":38.84,"a":38.84,"v":347394,"ch":-4.87},{"t":"2023-09-07","o":41.88,"h":42.15,"l":40.456,"c":40.83,"a":40.83,"v":245098,"ch":-4.85},{"t":"2023-09-06","o":43.95,"h":44.79,"l":42.8,"c":42.91,"a":42.91,"v":168144,"ch":-2.46},{"t":"2023-09-05","o":45,"h":45.8,"l":43.855,"c":43.99,"a":43.99,"v":141939,"ch":-4.01},{"t":"2023-09-01","o":45.92,"h":46.78,"l":45.314,"c":45.83,"a":45.83,"v":90883,"ch":0.59},{"t":"2023-08-31","o":47.1,"h":47.1,"l":45.33,"c":45.56,"a":45.56,"v":197097,"ch":-3.27},{"t":"2023-08-30","o":48.11,"h":48.79,"l":46.55,"c":47.1,"a":47.1,"v":115889,"ch":-2.26},{"t":"2023-08-29","o":47.84,"h":48.6,"l":46.97,"c":48.19,"a":48.19,"v":179142,"ch":1.05},{"t":"2023-08-28","o":46.08,"h":47.82,"l":46.08,"c":47.69,"a":47.69,"v":90099,"ch":4.19},{"t":"2023-08-25","o":46.3,"h":46.421,"l":44.74,"c":45.77,"a":45.77,"v":138758,"ch":-1.17},{"t":"2023-08-24","o":47.46,"h":48,"l":46.08,"c":46.31,"a":46.31,"v":116810,"ch":-2.11},{"t":"2023-08-23","o":47,"h":47.63,"l":46.165,"c":47.31,"a":47.31,"v":221716,"ch":1.24},{"t":"2023-08-22","o":44.31,"h":47,"l":44.28,"c":46.73,"a":46.73,"v":169805,"ch":6.11},{"t":"2023-08-21","o":44.69,"h":45.45,"l":43.43,"c":44.04,"a":44.04,"v":99001,"ch":-1.59},{"t":"2023-08-18","o":44.34,"h":45.37,"l":44.014,"c":44.75,"a":44.75,"v":162426,"ch":0.72},{"t":"2023-08-17","o":45.22,"h":46.23,"l":43.75,"c":44.43,"a":44.43,"v":165110,"ch":-1.29},{"t":"2023-08-16","o":45.06,"h":46.9,"l":44.57,"c":45.01,"a":45.01,"v":298478,"ch":0.47},{"t":"2023-08-15","o":43.6,"h":46.2,"l":43.35,"c":44.8,"a":44.8,"v":412446,"ch":2.66},{"t":"2023-08-14","o":43.37,"h":45.34,"l":38.72,"c":43.64,"a":43.64,"v":818441,"ch":-2.48},{"t":"2023-08-11","o":42.76,"h":44.94,"l":42.259,"c":44.75,"a":44.75,"v":361963,"ch":4.31},{"t":"2023-08-10","o":41.79,"h":43.38,"l":40.15,"c":42.9,"a":42.9,"v":237773,"ch":2.75},{"t":"2023-08-09","o":41.44,"h":42.9,"l":41,"c":41.75,"a":41.75,"v":200907,"ch":1.43},{"t":"2023-08-08","o":40.68,"h":41.654,"l":40.09,"c":41.16,"a":41.16,"v":217768,"ch":1.08},{"t":"2023-08-07","o":40.42,"h":40.88,"l":39.8,"c":40.72,"a":40.72,"v":175459,"ch":0.99},{"t":"2023-08-04","o":40.12,"h":41.54,"l":40,"c":40.32,"a":40.32,"v":115434,"ch":0.72},{"t":"2023-08-03","o":41.42,"h":42.457,"l":39.88,"c":40.03,"a":40.03,"v":150516,"ch":-3.38},{"t":"2023-08-02","o":42.69,"h":42.69,"l":41.43,"c":41.43,"a":41.43,"v":139654,"ch":-3.36},{"t":"2023-08-01","o":42,"h":43.55,"l":41.8,"c":42.87,"a":42.87,"v":217400,"ch":2.07},{"t":"2023-07-31","o":41.18,"h":42.36,"l":41.18,"c":42,"a":42,"v":153352,"ch":1.99},{"t":"2023-07-28","o":41.39,"h":42.4,"l":41.04,"c":41.18,"a":41.18,"v":253052.99999999997,"ch":-0.15},{"t":"2023-07-27","o":43.73,"h":43.89,"l":41.14,"c":41.24,"a":41.24,"v":140236,"ch":-5.61},{"t":"2023-07-26","o":44.06,"h":44.755,"l":43.5,"c":43.69,"a":43.69,"v":67926,"ch":-0.84},{"t":"2023-07-25","o":44.25,"h":44.51,"l":43.28,"c":44.06,"a":44.06,"v":80597,"ch":-0.43},{"t":"2023-07-24","o":44.87,"h":45.63,"l":44.15,"c":44.25,"a":44.25,"v":141577,"ch":-0.83},{"t":"2023-07-21","o":44.21,"h":45.11,"l":43.91,"c":44.62,"a":44.62,"v":93582,"ch":1.66},{"t":"2023-07-20","o":44.1,"h":44.62,"l":43.645,"c":43.89,"a":43.89,"v":55074,"ch":-0.02},{"t":"2023-07-19","o":45.1,"h":45.23,"l":43.11,"c":43.9,"a":43.9,"v":141208,"ch":-1.81},{"t":"2023-07-18","o":44.85,"h":45.5,"l":44.395,"c":44.71,"a":44.71,"v":152633,"ch":-0.36},{"t":"2023-07-17","o":42.78,"h":45.27,"l":42.78,"c":44.87,"a":44.87,"v":241455,"ch":4.89},{"t":"2023-07-14","o":43.71,"h":43.71,"l":41.95,"c":42.78,"a":42.78,"v":176094,"ch":-1.77},{"t":"2023-07-13","o":43.52,"h":43.91,"l":42.96,"c":43.55,"a":43.55,"v":134786,"ch":0.83},{"t":"2023-07-12","o":42.01,"h":43.44,"l":41.6,"c":43.19,"a":43.19,"v":193920,"ch":4.07},{"t":"2023-07-11","o":41.5,"h":41.69,"l":40.775,"c":41.5,"a":41.5,"v":80205,"ch":0.46},{"t":"2023-07-10","o":41.73,"h":42.02,"l":40.87,"c":41.31,"a":41.31,"v":119896,"ch":-0.79},{"t":"2023-07-07","o":40.93,"h":42.08,"l":40.86,"c":41.64,"a":41.64,"v":102535,"ch":1.64},{"t":"2023-07-06","o":43.67,"h":43.92,"l":40.75,"c":40.97,"a":40.97,"v":157646,"ch":-6.14},{"t":"2023-07-05","o":43.09,"h":43.77,"l":42.214,"c":43.65,"a":43.65,"v":138747,"ch":1.94},{"t":"2023-07-03","o":43.69,"h":43.88,"l":42.7,"c":42.82,"a":42.82,"v":66627,"ch":-1.15},{"t":"2023-06-30","o":42.67,"h":43.45,"l":42,"c":43.32,"a":43.32,"v":245739,"ch":2.27},{"t":"2023-06-29","o":41.75,"h":42.55,"l":41.35,"c":42.36,"a":42.36,"v":98804,"ch":1.49},{"t":"2023-06-28","o":41.81,"h":43.22,"l":41.62,"c":41.74,"a":41.74,"v":113474,"ch":-0.14},{"t":"2023-06-27","o":42.51,"h":43.667,"l":41.22,"c":41.8,"a":41.8,"v":129941,"ch":-1.39},{"t":"2023-06-26","o":43.33,"h":44.295,"l":41.96,"c":42.39,"a":42.39,"v":192947,"ch":0.83},{"t":"2023-06-23","o":42.07,"h":43.415,"l":40.962,"c":42.04,"a":42.04,"v":238464,"ch":-0.12},{"t":"2023-06-22","o":43.65,"h":43.691,"l":41.73,"c":42.09,"a":42.09,"v":279270,"ch":-3.9},{"t":"2023-06-21","o":42.6,"h":44.04,"l":42.351,"c":43.8,"a":43.8,"v":413059,"ch":2.41},{"t":"2023-06-20","o":41.89,"h":43,"l":41.39,"c":42.77,"a":42.77,"v":387647,"ch":4.55},{"t":"2023-06-16","o":38.31,"h":41.16,"l":38.31,"c":40.91,"a":40.91,"v":372566,"ch":6.7},{"t":"2023-06-15","o":38.41,"h":39.47,"l":38.32,"c":38.34,"a":38.34,"v":197654,"ch":0.39},{"t":"2023-06-14","o":38.55,"h":38.895,"l":37.685,"c":38.19,"a":38.19,"v":119313,"ch":-0.93},{"t":"2023-06-13","o":38.8,"h":39.35,"l":38.22,"c":38.55,"a":38.55,"v":157364,"ch":-0.59},{"t":"2023-06-12","o":39,"h":39.84,"l":38.66,"c":38.78,"a":38.78,"v":136813,"ch":-0.92},{"t":"2023-06-09","o":39.74,"h":40.11,"l":38.76,"c":39.14,"a":39.14,"v":154502,"ch":-0.84},{"t":"2023-06-08","o":40.49,"h":40.76,"l":39,"c":39.47,"a":39.47,"v":200787,"ch":-1.64},{"t":"2023-06-07","o":41.73,"h":41.73,"l":39.86,"c":40.13,"a":40.13,"v":271904,"ch":-1.71},{"t":"2023-06-06","o":39.15,"h":41,"l":39.114,"c":40.83,"a":40.83,"v":330497,"ch":4.32},{"t":"2023-06-05","o":39.05,"h":39.59,"l":38.52,"c":39.14,"a":39.14,"v":246751,"ch":1.61},{"t":"2023-06-02","o":38.7,"h":39.189,"l":38.21,"c":38.52,"a":38.52,"v":139350,"ch":0.34},{"t":"2023-06-01","o":37,"h":38.43,"l":37,"c":38.39,"a":38.39,"v":96613,"ch":3.76},{"t":"2023-05-31","o":37.62,"h":37.84,"l":36.1,"c":37,"a":37,"v":178277,"ch":-1.23},{"t":"2023-05-30","o":36.64,"h":37.64,"l":36.5,"c":37.46,"a":37.46,"v":82077,"ch":2.1},{"t":"2023-05-26","o":37.2,"h":37.68,"l":36.2,"c":36.69,"a":36.69,"v":56965,"ch":-0.11},{"t":"2023-05-25","o":37.06,"h":37.746,"l":36.05,"c":36.73,"a":36.73,"v":52424,"ch":0.05},{"t":"2023-05-24","o":36.33,"h":37.072,"l":35.7,"c":36.71,"a":36.71,"v":104792,"ch":1.16},{"t":"2023-05-23","o":36.02,"h":37.585,"l":35.667,"c":36.29,"a":36.29,"v":179549,"ch":1.45},{"t":"2023-05-22","o":36.27,"h":36.69,"l":35.53,"c":35.77,"a":35.77,"v":61945,"ch":-0.97},{"t":"2023-05-19","o":35.22,"h":36.73,"l":35.22,"c":36.12,"a":36.12,"v":128958.99999999999,"ch":2.73},{"t":"2023-05-18","o":35.75,"h":35.75,"l":34.4,"c":35.16,"a":35.16,"v":138335,"ch":-1.51},{"t":"2023-05-17","o":35.15,"h":36.185,"l":35,"c":35.7,"a":35.7,"v":90216,"ch":1.62},{"t":"2023-05-16","o":36.43,"h":36.5,"l":35.09,"c":35.13,"a":35.13,"v":176091,"ch":-4.02},{"t":"2023-05-15","o":36.94,"h":36.94,"l":35.26,"c":36.6,"a":36.6,"v":267059,"ch":-2.03},{"t":"2023-05-12","o":36.35,"h":37.47,"l":36.2,"c":37.36,"a":37.36,"v":137468,"ch":3.09},{"t":"2023-05-11","o":35.35,"h":36.45,"l":34.244,"c":36.24,"a":36.24,"v":254923.99999999997,"ch":3.1},{"t":"2023-05-10","o":34.805,"h":35.35,"l":34.55,"c":35.15,"a":35.15,"v":90844,"ch":1.97},{"t":"2023-05-09","o":33.94,"h":35.34,"l":33.56,"c":34.47,"a":34.47,"v":142240,"ch":1.95},{"t":"2023-05-08","o":34.49,"h":34.98,"l":33.8,"c":33.81,"a":33.81,"v":102480,"ch":-0.94},{"t":"2023-05-05","o":33.18,"h":34.51,"l":32.79,"c":34.13,"a":34.13,"v":59672,"ch":4.92},{"t":"2023-05-04","o":33.47,"h":33.923,"l":32.1,"c":32.53,"a":32.53,"v":65305,"ch":-2.17},{"t":"2023-05-03","o":34,"h":34.37,"l":33.05,"c":33.25,"a":33.25,"v":90291,"ch":-1.74},{"t":"2023-05-02","o":33.39,"h":33.96,"l":32.501,"c":33.84,"a":33.84,"v":118045,"ch":1.26},{"t":"2023-05-01","o":33.93,"h":34.24,"l":32.82,"c":33.42,"a":33.42,"v":72156,"ch":-2.11},{"t":"2023-04-28","o":34.18,"h":34.43,"l":33.01,"c":34.14,"a":34.14,"v":114087,"ch":-0.35},{"t":"2023-04-27","o":34.66,"h":34.66,"l":33.82,"c":34.26,"a":34.26,"v":122014,"ch":-0.49},{"t":"2023-04-26","o":34.5,"h":35,"l":33.78,"c":34.43,"a":34.43,"v":130390,"ch":0.06},{"t":"2023-04-25","o":34.55,"h":34.77,"l":33.96,"c":34.41,"a":34.41,"v":97601,"ch":-1.04},{"t":"2023-04-24","o":34.28,"h":35.39,"l":33.65,"c":34.77,"a":34.77,"v":112211,"ch":1.37},{"t":"2023-04-21","o":35.11,"h":35.67,"l":33.8,"c":34.3,"a":34.3,"v":199519,"ch":-2.53},{"t":"2023-04-20","o":34.83,"h":35.5,"l":34.73,"c":35.19,"a":35.19,"v":138008,"ch":0.09},{"t":"2023-04-19","o":36.58,"h":36.68,"l":34.75,"c":35.16,"a":35.16,"v":204493,"ch":-4.04},{"t":"2023-04-18","o":37.79,"h":38.225,"l":36.11,"c":36.64,"a":36.64,"v":238169,"ch":-2.63},{"t":"2023-04-17","o":37.37,"h":37.76,"l":36.31,"c":37.63,"a":37.63,"v":106847,"ch":0.19},{"t":"2023-04-14","o":37.19,"h":37.975,"l":36.745,"c":37.56,"a":37.56,"v":156771,"ch":1.65},{"t":"2023-04-13","o":36.62,"h":37.11,"l":36.083,"c":36.95,"a":36.95,"v":103667,"ch":1.48},{"t":"2023-04-12","o":35.12,"h":36.515,"l":35.12,"c":36.41,"a":36.41,"v":159751,"ch":5.41},{"t":"2023-04-11","o":35,"h":35.48,"l":34.41,"c":34.54,"a":34.54,"v":232497,"ch":0.35},{"t":"2023-04-10","o":33.92,"h":34.93,"l":33.51,"c":34.42,"a":34.42,"v":212837,"ch":2.11},{"t":"2023-04-06","o":34.04,"h":34.072,"l":33.37,"c":33.71,"a":33.71,"v":56570,"ch":-0.41},{"t":"2023-04-05","o":32.91,"h":34,"l":32.778,"c":33.85,"a":33.85,"v":116193,"ch":1.65},{"t":"2023-04-04","o":34.67,"h":34.67,"l":32.88,"c":33.3,"a":33.3,"v":79020,"ch":-3.84},{"t":"2023-04-03","o":33.28,"h":34.67,"l":33.2,"c":34.63,"a":34.63,"v":145752,"ch":5},{"t":"2023-03-31","o":32.9,"h":33.49,"l":32.36,"c":32.98,"a":32.98,"v":511985,"ch":0.79},{"t":"2023-03-30","o":33.1,"h":33.82,"l":31.9,"c":32.72,"a":32.72,"v":104754,"ch":-0.64},{"t":"2023-03-29","o":32.87,"h":33.33,"l":32.4,"c":32.93,"a":32.93,"v":189567,"ch":1.07},{"t":"2023-03-28","o":30.95,"h":32.65,"l":30.596,"c":32.58,"a":32.58,"v":323833,"ch":5.78},{"t":"2023-03-27","o":29.48,"h":30.95,"l":29.048,"c":30.8,"a":30.8,"v":216181,"ch":6.21},{"t":"2023-03-24","o":27.84,"h":29.165,"l":27.43,"c":29,"a":29,"v":677563,"ch":3.5},{"t":"2023-03-23","o":28.45,"h":28.96,"l":27.86,"c":28.02,"a":28.02,"v":106690,"ch":-0.99},{"t":"2023-03-22","o":29.48,"h":29.48,"l":28.24,"c":28.3,"a":28.3,"v":84253,"ch":-3.58},{"t":"2023-03-21","o":28.64,"h":29.43,"l":28.36,"c":29.35,"a":29.35,"v":141764,"ch":4.34},{"t":"2023-03-20","o":28.3,"h":28.81,"l":27.8,"c":28.13,"a":28.13,"v":131256,"ch":-0.95},{"t":"2023-03-17","o":28.46,"h":28.82,"l":27.78,"c":28.4,"a":28.4,"v":107271,"ch":-0.7},{"t":"2023-03-16","o":27.02,"h":28.744,"l":26.95,"c":28.6,"a":28.6,"v":175269,"ch":4.46},{"t":"2023-03-15","o":28.12,"h":28.175,"l":26.86,"c":27.38,"a":27.38,"v":250688.00000000003,"ch":-5.03},{"t":"2023-03-14","o":28.8,"h":30.04,"l":28.405,"c":28.83,"a":28.83,"v":161185,"ch":0.56},{"t":"2023-03-13","o":29.27,"h":30.58,"l":28.5,"c":28.67,"a":28.67,"v":277303,"ch":-3.08},{"t":"2023-03-10","o":32.07,"h":32.25,"l":29.06,"c":29.58,"a":29.58,"v":360626,"ch":-7.33},{"t":"2023-03-09","o":32.89,"h":33.23,"l":31.92,"c":31.92,"a":31.92,"v":96202,"ch":-3.51},{"t":"2023-03-08","o":33.08,"h":33.54,"l":32.3,"c":33.08,"a":33.08,"v":96814,"ch":0},{"t":"2023-03-07","o":34,"h":34.45,"l":32.12,"c":33.08,"a":33.08,"v":147602,"ch":-2.73},{"t":"2023-03-06","o":33.09,"h":34.07,"l":32.67,"c":34.01,"a":34.01,"v":176976,"ch":4.68},{"t":"2023-03-03","o":32.24,"h":33.35,"l":32.24,"c":32.49,"a":32.49,"v":116528,"ch":0.56},{"t":"2023-03-02","o":33.4,"h":33.4,"l":32.12,"c":32.31,"a":32.31,"v":121332,"ch":-3.61},{"t":"2023-03-01","o":33,"h":33.72,"l":32.693,"c":33.52,"a":33.52,"v":161298,"ch":1.61},{"t":"2023-02-28","o":33.52,"h":33.67,"l":32.56,"c":32.99,"a":32.99,"v":156281,"ch":-1.4},{"t":"2023-02-27","o":33.3,"h":34,"l":33.19,"c":33.46,"a":33.46,"v":114708,"ch":1.36},{"t":"2023-02-24","o":32.52,"h":33.13,"l":32,"c":33.01,"a":33.01,"v":71739,"ch":0.52},{"t":"2023-02-23","o":32.69,"h":33.42,"l":32.625,"c":32.84,"a":32.84,"v":90646,"ch":1.55},{"t":"2023-02-22","o":32.5,"h":32.885,"l":32,"c":32.34,"a":32.34,"v":94366,"ch":-0.19},{"t":"2023-02-21","o":33.02,"h":33.13,"l":32.23,"c":32.4,"a":32.4,"v":76959,"ch":-2.11},{"t":"2023-02-17","o":33.44,"h":33.44,"l":32.55,"c":33.1,"a":33.1,"v":125013.00000000001,"ch":-2.22},{"t":"2023-02-16","o":33.92,"h":34.75,"l":33.72,"c":33.85,"a":33.85,"v":126399.00000000001,"ch":-1.05},{"t":"2023-02-15","o":33.61,"h":34.48,"l":33.09,"c":34.21,"a":34.21,"v":101711,"ch":1.15},{"t":"2023-02-14","o":33.6,"h":34.67,"l":33.43,"c":33.82,"a":33.82,"v":100013,"ch":0.06},{"t":"2023-02-13","o":32.87,"h":34.19,"l":32.7,"c":33.8,"a":33.8,"v":86428,"ch":2.74},{"t":"2023-02-10","o":32.31,"h":33.17,"l":32.31,"c":32.9,"a":32.9,"v":57505,"ch":2.17},{"t":"2023-02-09","o":33.78,"h":33.78,"l":32,"c":32.2,"a":32.2,"v":125873.00000000001,"ch":-3.59},{"t":"2023-02-08","o":32.49,"h":33.71,"l":32.49,"c":33.4,"a":33.4,"v":158332,"ch":2.27},{"t":"2023-02-07","o":32.67,"h":33.58,"l":32.3,"c":32.66,"a":32.66,"v":122738,"ch":-0.43},{"t":"2023-02-06","o":32.53,"h":32.92,"l":31.38,"c":32.8,"a":32.8,"v":190909,"ch":0.83},{"t":"2023-02-03","o":33.11,"h":33.536,"l":32.04,"c":32.53,"a":32.53,"v":273372,"ch":-3.73},{"t":"2023-02-02","o":34,"h":34.18,"l":33.275,"c":33.79,"a":33.79,"v":110088,"ch":0.03},{"t":"2023-02-01","o":34,"h":34.09,"l":33.1,"c":33.78,"a":33.78,"v":91020,"ch":-0.15},{"t":"2023-01-31","o":32.7,"h":33.98,"l":32.5,"c":33.83,"a":33.83,"v":91861,"ch":4.12},{"t":"2023-01-30","o":33.69,"h":33.891,"l":32.03,"c":32.49,"a":32.49,"v":252457,"ch":-3.76},{"t":"2023-01-27","o":34.7,"h":34.745,"l":33.67,"c":33.76,"a":33.76,"v":77504,"ch":-3.16},{"t":"2023-01-26","o":35.52,"h":35.86,"l":34.395,"c":34.86,"a":34.86,"v":117021,"ch":-1.36},{"t":"2023-01-25","o":34.25,"h":35.405,"l":33.61,"c":35.34,"a":35.34,"v":163408,"ch":2.94},{"t":"2023-01-24","o":34.06,"h":34.605,"l":33.29,"c":34.33,"a":34.33,"v":123391,"ch":0.35},{"t":"2023-01-23","o":34.3,"h":35.45,"l":33.93,"c":34.21,"a":34.21,"v":189419,"ch":0.03},{"t":"2023-01-20","o":32.83,"h":34.53,"l":32.405,"c":34.2,"a":34.2,"v":245382,"ch":4.17},{"t":"2023-01-19","o":32.93,"h":33.09,"l":30.78,"c":32.83,"a":32.83,"v":591406,"ch":-0.82},{"t":"2023-01-18","o":35.29,"h":36.75,"l":33.04,"c":33.1,"a":33.1,"v":381465,"ch":-5.75},{"t":"2023-01-17","o":35.25,"h":35.97,"l":34.765,"c":35.12,"a":35.12,"v":282184,"ch":0.37},{"t":"2023-01-13","o":34.74,"h":35.42,"l":34.19,"c":34.99,"a":34.99,"v":258054.99999999997,"ch":-0.31},{"t":"2023-01-12","o":35.43,"h":35.75,"l":33.612,"c":35.1,"a":35.1,"v":301192,"ch":-2.31},{"t":"2023-01-11","o":34.08,"h":36.87,"l":34.08,"c":35.93,"a":35.93,"v":497145,"ch":6.02},{"t":"2023-01-10","o":34,"h":34.11,"l":33.26,"c":33.89,"a":33.89,"v":135193,"ch":0.86},{"t":"2023-01-09","o":33.55,"h":34.19,"l":32.61,"c":33.6,"a":33.6,"v":284236,"ch":0.54},{"t":"2023-01-06","o":33.1,"h":34.5,"l":33.048,"c":33.42,"a":33.42,"v":312194,"ch":1.43},{"t":"2023-01-05","o":31.93,"h":33.02,"l":31.65,"c":32.95,"a":32.95,"v":159928,"ch":3.39},{"t":"2023-01-04","o":30.92,"h":31.97,"l":30.21,"c":31.87,"a":31.87,"v":117201,"ch":2.38},{"t":"2023-01-03","o":32.3,"h":32.39,"l":31.1,"c":31.13,"a":31.13,"v":256260,"ch":-2.54},{"t":"2022-12-30","o":31.34,"h":32,"l":31.34,"c":31.94,"a":31.94,"v":88434,"ch":2.57},{"t":"2022-12-29","o":31.24,"h":31.75,"l":31.13,"c":31.14,"a":31.14,"v":168983,"ch":1.07},{"t":"2022-12-28","o":30.79,"h":31.4,"l":30.375,"c":30.81,"a":30.81,"v":227947,"ch":-0.26},{"t":"2022-12-27","o":29.99,"h":31,"l":29.74,"c":30.89,"a":30.89,"v":273629,"ch":3.14},{"t":"2022-12-23","o":29.4,"h":30.3,"l":29.03,"c":29.95,"a":29.95,"v":253668,"ch":1.22},{"t":"2022-12-22","o":29.14,"h":29.7,"l":28.9,"c":29.59,"a":29.59,"v":172996,"ch":2.53},{"t":"2022-12-21","o":28.45,"h":29,"l":28.21,"c":28.86,"a":28.86,"v":153141,"ch":2.92},{"t":"2022-12-20","o":27.75,"h":28.94,"l":27.59,"c":28.04,"a":28.04,"v":113327,"ch":0.97},{"t":"2022-12-19","o":26.39,"h":27.78,"l":26.001,"c":27.77,"a":27.77,"v":182423,"ch":6.36},{"t":"2022-12-16","o":25.22,"h":26.16,"l":25.22,"c":26.11,"a":26.11,"v":143151,"ch":2.47},{"t":"2022-12-15","o":25.19,"h":25.665,"l":25.01,"c":25.48,"a":25.48,"v":104907,"ch":-0.86},{"t":"2022-12-14","o":26.01,"h":26.14,"l":24.87,"c":25.7,"a":25.7,"v":191355,"ch":-1.19},{"t":"2022-12-13","o":27.3,"h":27.3,"l":25.97,"c":26.01,"a":26.01,"v":136303,"ch":-1.66},{"t":"2022-12-12","o":25.79,"h":26.925,"l":25.79,"c":26.45,"a":26.45,"v":240635,"ch":1.81},{"t":"2022-12-09","o":26.09,"h":26.384,"l":25.6,"c":25.98,"a":25.98,"v":103349,"ch":-0.76},{"t":"2022-12-08","o":27.64,"h":27.89,"l":26.07,"c":26.18,"a":26.18,"v":91652,"ch":-5.28},{"t":"2022-12-07","o":27.13,"h":28,"l":27.073,"c":27.64,"a":27.64,"v":111934,"ch":2.22},{"t":"2022-12-06","o":27.45,"h":27.45,"l":26.31,"c":27.04,"a":27.04,"v":151951,"ch":-1.39},{"t":"2022-12-05","o":28.62,"h":28.82,"l":27.26,"c":27.42,"a":27.42,"v":110098,"ch":-4.26},{"t":"2022-12-02","o":28.97,"h":29.443,"l":28.63,"c":28.64,"a":28.64,"v":99999,"ch":-1.61},{"t":"2022-12-01","o":28.87,"h":29.46,"l":28.4,"c":29.11,"a":29.11,"v":169019,"ch":1.61},{"t":"2022-11-30","o":29,"h":29.4,"l":28.21,"c":28.65,"a":28.65,"v":97437,"ch":-1.17},{"t":"2022-11-29","o":27.99,"h":29.15,"l":27.875,"c":28.99,"a":28.99,"v":95587,"ch":3.57},{"t":"2022-11-28","o":27.5,"h":27.99,"l":27.075,"c":27.99,"a":27.99,"v":160643,"ch":1.52},{"t":"2022-11-25","o":26.48,"h":27.57,"l":26.48,"c":27.57,"a":27.57,"v":52607,"ch":3.26},{"t":"2022-11-23","o":26.14,"h":26.72,"l":25.912,"c":26.7,"a":26.7,"v":158513,"ch":2.14},{"t":"2022-11-22","o":26.08,"h":26.32,"l":25.87,"c":26.14,"a":26.14,"v":94957,"ch":0.54},{"t":"2022-11-21","o":26.3,"h":26.48,"l":25.44,"c":26,"a":26,"v":40749,"ch":-1.1},{"t":"2022-11-18","o":25.97,"h":26.35,"l":25.2,"c":26.29,"a":26.29,"v":62446,"ch":1.62},{"t":"2022-11-17","o":26.12,"h":26.13,"l":24.9,"c":25.87,"a":25.87,"v":81272,"ch":-1.52},{"t":"2022-11-16","o":26.87,"h":27.209,"l":25.95,"c":26.27,"a":26.27,"v":65098,"ch":-2.92},{"t":"2022-11-15","o":27.6,"h":27.6,"l":26.811,"c":27.06,"a":27.06,"v":94120,"ch":0.74},{"t":"2022-11-14","o":25.9,"h":27.33,"l":25.6,"c":26.86,"a":26.86,"v":147845,"ch":3.51},{"t":"2022-11-11","o":25.1,"h":26.02,"l":24.865,"c":25.95,"a":25.95,"v":87083,"ch":3.47},{"t":"2022-11-10","o":26.22,"h":26.22,"l":24.84,"c":25.08,"a":25.08,"v":148058,"ch":-0.63},{"t":"2022-11-09","o":25.87,"h":26.44,"l":24.91,"c":25.24,"a":25.24,"v":116273,"ch":-4.03},{"t":"2022-11-08","o":26,"h":26.46,"l":25.09,"c":26.3,"a":26.3,"v":167454,"ch":4.41},{"t":"2022-11-07","o":26.38,"h":26.38,"l":25.19,"c":25.19,"a":25.19,"v":114539,"ch":-2.78},{"t":"2022-11-04","o":26.05,"h":26.09,"l":25.11,"c":25.91,"a":25.91,"v":109192,"ch":1.65},{"t":"2022-11-03","o":25.11,"h":25.81,"l":24.61,"c":25.49,"a":25.49,"v":82824,"ch":0.59},{"t":"2022-11-02","o":26.35,"h":26.56,"l":25.12,"c":25.34,"a":25.34,"v":176068,"ch":-3.83},{"t":"2022-11-01","o":25.59,"h":26.77,"l":24.98,"c":26.35,"a":26.35,"v":213106,"ch":4.69},{"t":"2022-10-31","o":25.38,"h":25.59,"l":24.76,"c":25.17,"a":25.17,"v":131283,"ch":-0.83},{"t":"2022-10-28","o":25.55,"h":25.575,"l":24.69,"c":25.38,"a":25.38,"v":145242,"ch":0.16},{"t":"2022-10-27","o":24.89,"h":25.845,"l":23.88,"c":25.34,"a":25.34,"v":159298,"ch":2.67},{"t":"2022-10-26","o":24.88,"h":25.08,"l":24.21,"c":24.68,"a":24.68,"v":188831,"ch":0.33},{"t":"2022-10-25","o":23.26,"h":24.65,"l":23.2,"c":24.6,"a":24.6,"v":241293,"ch":5.31},{"t":"2022-10-24","o":23.51,"h":23.56,"l":22.8,"c":23.36,"a":23.36,"v":88393,"ch":-0.81},{"t":"2022-10-21","o":23.21,"h":23.77,"l":23.02,"c":23.55,"a":23.55,"v":186211,"ch":1.51},{"t":"2022-10-20","o":23.35,"h":23.68,"l":23.03,"c":23.2,"a":23.2,"v":93998,"ch":-0.34},{"t":"2022-10-19","o":23.01,"h":23.33,"l":22.52,"c":23.28,"a":23.28,"v":61434,"ch":0.78},{"t":"2022-10-18","o":23.51,"h":23.51,"l":22.596,"c":23.1,"a":23.1,"v":69870,"ch":0.43},{"t":"2022-10-17","o":22.71,"h":23.34,"l":22.46,"c":23,"a":23,"v":113108,"ch":2.77},{"t":"2022-10-14","o":22.99,"h":22.99,"l":22,"c":22.38,"a":22.38,"v":84698,"ch":-2.53},{"t":"2022-10-13","o":22,"h":23.1,"l":21.93,"c":22.96,"a":22.96,"v":142176,"ch":3.14},{"t":"2022-10-12","o":22.76,"h":22.83,"l":22.26,"c":22.26,"a":22.26,"v":49177,"ch":-2.33},{"t":"2022-10-11","o":23.46,"h":23.55,"l":22.65,"c":22.79,"a":22.79,"v":95566,"ch":-3.68},{"t":"2022-10-10","o":23.75,"h":24.128,"l":23.07,"c":23.66,"a":23.66,"v":71725,"ch":-0.29},{"t":"2022-10-07","o":24.29,"h":24.59,"l":23.655,"c":23.73,"a":23.73,"v":40018,"ch":-2.1},{"t":"2022-10-06","o":23.9,"h":24.6,"l":23.27,"c":24.24,"a":24.24,"v":77699,"ch":1.13},{"t":"2022-10-05","o":23.65,"h":24.345,"l":23.08,"c":23.97,"a":23.97,"v":71811,"ch":0.8},{"t":"2022-10-04","o":24.47,"h":24.69,"l":23.43,"c":23.78,"a":23.78,"v":120022,"ch":-1.37},{"t":"2022-10-03","o":23.28,"h":24.36,"l":23.07,"c":24.11,"a":24.11,"v":123986,"ch":5.88},{"t":"2022-09-30","o":23.02,"h":23.51,"l":22.77,"c":22.77,"a":22.77,"v":68268,"ch":-1.34},{"t":"2022-09-29","o":22.81,"h":23.298,"l":22.09,"c":23.08,"a":23.08,"v":118719,"ch":0.48},{"t":"2022-09-28","o":22.78,"h":23.33,"l":22,"c":22.97,"a":22.97,"v":83254,"ch":2.32},{"t":"2022-09-27","o":22.41,"h":23.1,"l":22.4,"c":22.45,"a":22.45,"v":60545,"ch":0.18},{"t":"2022-09-26","o":23.3,"h":23.49,"l":22.35,"c":22.41,"a":22.41,"v":120521,"ch":-5.52},{"t":"2022-09-23","o":24.32,"h":24.69,"l":23.04,"c":23.72,"a":23.72,"v":168405,"ch":-3.77},{"t":"2022-09-22","o":24.91,"h":25.49,"l":24.31,"c":24.65,"a":24.65,"v":123286,"ch":-0.76},{"t":"2022-09-21","o":25.76,"h":25.76,"l":24.52,"c":24.84,"a":24.84,"v":91830,"ch":-2.24},{"t":"2022-09-20","o":25.8,"h":25.84,"l":25.01,"c":25.41,"a":25.41,"v":55814,"ch":-2.04},{"t":"2022-09-19","o":24.83,"h":26.24,"l":24.69,"c":25.94,"a":25.94,"v":79082,"ch":3.72},{"t":"2022-09-16","o":24.83,"h":25.41,"l":24.3,"c":25.01,"a":25.01,"v":81985,"ch":-1.3},{"t":"2022-09-15","o":26.67,"h":26.9,"l":25.21,"c":25.34,"a":25.34,"v":83471,"ch":-5.31},{"t":"2022-09-14","o":25.79,"h":26.86,"l":25.78,"c":26.76,"a":26.76,"v":144138,"ch":3},{"t":"2022-09-13","o":26.29,"h":26.76,"l":25.57,"c":25.98,"a":25.98,"v":104392,"ch":-2.91},{"t":"2022-09-12","o":26.8,"h":27.95,"l":26.35,"c":26.76,"a":26.76,"v":292526,"ch":0.22},{"t":"2022-09-09","o":26.17,"h":26.7,"l":25.77,"c":26.7,"a":26.7,"v":250137,"ch":3.33},{"t":"2022-09-08","o":26.04,"h":26.5,"l":25.49,"c":25.84,"a":25.84,"v":105339,"ch":-0.88},{"t":"2022-09-07","o":25.24,"h":26.34,"l":25.235,"c":26.07,"a":26.07,"v":227144,"ch":3.53},{"t":"2022-09-06","o":24.71,"h":25.57,"l":24.46,"c":25.18,"a":25.18,"v":98505,"ch":2.11},{"t":"2022-09-02","o":24.64,"h":25.17,"l":24.19,"c":24.66,"a":24.66,"v":47813,"ch":1.02},{"t":"2022-09-01","o":24.02,"h":24.67,"l":23.64,"c":24.41,"a":24.41,"v":104751,"ch":0.08},{"t":"2022-08-31","o":24.73,"h":25.025,"l":24.1,"c":24.39,"a":24.39,"v":180700,"ch":-2.21},{"t":"2022-08-30","o":25.86,"h":26.32,"l":24.82,"c":24.94,"a":24.94,"v":89206,"ch":-3.89},{"t":"2022-08-29","o":25.89,"h":26.69,"l":25.86,"c":25.95,"a":25.95,"v":144393,"ch":-0.69},{"t":"2022-08-26","o":26.65,"h":26.67,"l":25.74,"c":26.13,"a":26.13,"v":131709,"ch":-1.32},{"t":"2022-08-25","o":26.37,"h":26.61,"l":25.71,"c":26.48,"a":26.48,"v":138641,"ch":1.07},{"t":"2022-08-24","o":24.99,"h":26.33,"l":24.77,"c":26.2,"a":26.2,"v":277411,"ch":4.84},{"t":"2022-08-23","o":24.6,"h":25.11,"l":24.25,"c":24.99,"a":24.99,"v":130873.99999999999,"ch":2.5},{"t":"2022-08-22","o":24.03,"h":24.6,"l":23.34,"c":24.38,"a":24.38,"v":49338,"ch":0.66},{"t":"2022-08-19","o":25.05,"h":25.16,"l":23.84,"c":24.22,"a":24.22,"v":104066,"ch":-4.04},{"t":"2022-08-18","o":24.17,"h":25.42,"l":23.975,"c":25.24,"a":25.24,"v":169616,"ch":4.34},{"t":"2022-08-17","o":23.76,"h":24.51,"l":23.76,"c":24.19,"a":24.19,"v":61057,"ch":0.54},{"t":"2022-08-16","o":24.09,"h":24.21,"l":23.6,"c":24.06,"a":24.06,"v":98022,"ch":-0.54},{"t":"2022-08-15","o":24.06,"h":24.586,"l":23.8,"c":24.19,"a":24.19,"v":42511,"ch":-0.82},{"t":"2022-08-12","o":23.79,"h":24.68,"l":22.32,"c":24.39,"a":24.39,"v":144436,"ch":-0.37},{"t":"2022-08-11","o":24.34,"h":24.8,"l":23.91,"c":24.48,"a":24.48,"v":87803,"ch":1.16},{"t":"2022-08-10","o":24.71,"h":24.79,"l":23.91,"c":24.2,"a":24.2,"v":136951,"ch":-0.74},{"t":"2022-08-09","o":24.88,"h":24.99,"l":24,"c":24.38,"a":24.38,"v":59764,"ch":-1.97},{"t":"2022-08-08","o":24.33,"h":24.99,"l":24.33,"c":24.87,"a":24.87,"v":105448,"ch":3.15},{"t":"2022-08-05","o":23.3,"h":24.242,"l":23.06,"c":24.11,"a":24.11,"v":54288,"ch":1.82},{"t":"2022-08-04","o":23.92,"h":24.76,"l":23.56,"c":23.68,"a":23.68,"v":120740,"ch":-0.55},{"t":"2022-08-03","o":23.07,"h":24,"l":22.8,"c":23.81,"a":23.81,"v":89237,"ch":3.97},{"t":"2022-08-02","o":23.68,"h":24,"l":22.88,"c":22.9,"a":22.9,"v":109482,"ch":-4.26},{"t":"2022-08-01","o":23.95,"h":24.19,"l":23.26,"c":23.92,"a":23.92,"v":142942,"ch":-0.13},{"t":"2022-07-29","o":23.67,"h":24.631,"l":23.24,"c":23.95,"a":23.95,"v":210875,"ch":1.27},{"t":"2022-07-28","o":22.52,"h":23.74,"l":22.52,"c":23.65,"a":23.65,"v":201909,"ch":5.86},{"t":"2022-07-27","o":21.56,"h":22.48,"l":21.1,"c":22.34,"a":22.34,"v":102531,"ch":4.1},{"t":"2022-07-26","o":21.28,"h":21.66,"l":21.004,"c":21.46,"a":21.46,"v":94506,"ch":0.85},{"t":"2022-07-25","o":20.62,"h":21.4,"l":20.5,"c":21.28,"a":21.28,"v":94799,"ch":4.16},{"t":"2022-07-22","o":20.21,"h":20.74,"l":20.05,"c":20.43,"a":20.43,"v":152247,"ch":1.49},{"t":"2022-07-21","o":20.34,"h":20.34,"l":19.66,"c":20.13,"a":20.13,"v":113143,"ch":-1.71},{"t":"2022-07-20","o":21.06,"h":21.188,"l":20.41,"c":20.48,"a":20.48,"v":174666,"ch":-3.67},{"t":"2022-07-19","o":21.2,"h":21.49,"l":21.16,"c":21.26,"a":21.26,"v":48145,"ch":0.85},{"t":"2022-07-18","o":21.23,"h":21.594,"l":20.96,"c":21.08,"a":21.08,"v":49222,"ch":0.19},{"t":"2022-07-15","o":20.61,"h":21.1,"l":20.16,"c":21.04,"a":21.04,"v":92334,"ch":2.78},{"t":"2022-07-14","o":20.79,"h":20.91,"l":20.3,"c":20.47,"a":20.47,"v":121706,"ch":-3.31},{"t":"2022-07-13","o":20.89,"h":21.4,"l":20.62,"c":21.17,"a":21.17,"v":66109,"ch":1.34},{"t":"2022-07-12","o":20.41,"h":21.1,"l":20.183,"c":20.89,"a":20.89,"v":135291,"ch":0.97},{"t":"2022-07-11","o":20.59,"h":21.06,"l":20.2,"c":20.69,"a":20.69,"v":111378,"ch":-1.29},{"t":"2022-07-08","o":20.75,"h":21.17,"l":20.4,"c":20.96,"a":20.96,"v":76719,"ch":0.53},{"t":"2022-07-07","o":19.98,"h":21.09,"l":19.98,"c":20.85,"a":20.85,"v":172721,"ch":5.73},{"t":"2022-07-06","o":19.77,"h":20.139,"l":19.25,"c":19.72,"a":19.72,"v":225288,"ch":-0.15},{"t":"2022-07-05","o":20.48,"h":20.48,"l":19.33,"c":19.75,"a":19.75,"v":323766,"ch":-7.54},{"t":"2022-07-01","o":20.5,"h":21.56,"l":20.45,"c":21.36,"a":21.36,"v":98808,"ch":4.3},{"t":"2022-06-30","o":20.48,"h":20.92,"l":20.1,"c":20.48,"a":20.48,"v":119634,"ch":-1.25},{"t":"2022-06-29","o":20.94,"h":21.17,"l":20.24,"c":20.74,"a":20.74,"v":207545,"ch":-0.86},{"t":"2022-06-28","o":21.4,"h":21.69,"l":20.92,"c":20.92,"a":20.92,"v":177375,"ch":-2.11},{"t":"2022-06-27","o":20.57,"h":21.51,"l":20.19,"c":21.37,"a":21.37,"v":194822,"ch":8.31},{"t":"2022-06-24","o":19.78,"h":20.41,"l":18.71,"c":19.73,"a":19.73,"v":179476,"ch":-0.55},{"t":"2022-06-23","o":20.46,"h":20.745,"l":19.57,"c":19.84,"a":19.84,"v":97854,"ch":-3.17},{"t":"2022-06-22","o":19.68,"h":20.67,"l":19.26,"c":20.49,"a":20.49,"v":114866,"ch":2.19},{"t":"2022-06-21","o":19.73,"h":20.461,"l":19.56,"c":20.05,"a":20.05,"v":102647,"ch":1.62},{"t":"2022-06-17","o":20.19,"h":20.585,"l":19.44,"c":19.73,"a":19.73,"v":180933,"ch":-2.23},{"t":"2022-06-16","o":20.48,"h":20.65,"l":19.925,"c":20.18,"a":20.18,"v":114059,"ch":-2.56},{"t":"2022-06-15","o":20.15,"h":21,"l":20.15,"c":20.71,"a":20.71,"v":121994,"ch":3.14},{"t":"2022-06-14","o":20.43,"h":20.6,"l":19.85,"c":20.08,"a":20.08,"v":184953,"ch":-1.57},{"t":"2022-06-13","o":21.08,"h":21.08,"l":20.22,"c":20.4,"a":20.4,"v":173517,"ch":-3.55},{"t":"2022-06-10","o":21.81,"h":22.16,"l":20.84,"c":21.15,"a":21.15,"v":312630,"ch":-4.9},{"t":"2022-06-09","o":22.88,"h":23.19,"l":21.96,"c":22.24,"a":22.24,"v":245068,"ch":-3.3},{"t":"2022-06-08","o":23.36,"h":23.68,"l":22.83,"c":23,"a":23,"v":95699,"ch":-1.58},{"t":"2022-06-07","o":22.74,"h":23.37,"l":22.53,"c":23.37,"a":23.37,"v":98443,"ch":1.65},{"t":"2022-06-06","o":24,"h":24,"l":22.72,"c":22.99,"a":22.99,"v":75979,"ch":-2.42},{"t":"2022-06-03","o":23.12,"h":23.66,"l":22.96,"c":23.56,"a":23.56,"v":99022,"ch":1.12},{"t":"2022-06-02","o":23.28,"h":23.6,"l":22.81,"c":23.3,"a":23.3,"v":142879,"ch":0.17},{"t":"2022-06-01","o":23.67,"h":23.963,"l":23.02,"c":23.26,"a":23.26,"v":167795,"ch":-1.73},{"t":"2022-05-31","o":23.98,"h":24.21,"l":23.36,"c":23.67,"a":23.67,"v":115292,"ch":-1.21},{"t":"2022-05-27","o":24.5,"h":24.69,"l":23.814,"c":23.96,"a":23.96,"v":78790,"ch":-1.2},{"t":"2022-05-26","o":24.25,"h":24.474,"l":23.948,"c":24.25,"a":24.25,"v":115885,"ch":2.23},{"t":"2022-05-25","o":22.94,"h":23.79,"l":22.94,"c":23.72,"a":23.72,"v":40942,"ch":3.4},{"t":"2022-05-24","o":22.08,"h":22.95,"l":21.82,"c":22.94,"a":22.94,"v":123980,"ch":3.66},{"t":"2022-05-23","o":21.58,"h":22.374,"l":21.58,"c":22.13,"a":22.13,"v":76469,"ch":3.03},{"t":"2022-05-20","o":21.61,"h":22,"l":21.14,"c":21.48,"a":21.48,"v":63738,"ch":-0.19},{"t":"2022-05-19","o":21.68,"h":21.99,"l":21.43,"c":21.52,"a":21.52,"v":55850,"ch":0.94},{"t":"2022-05-18","o":22.4,"h":22.4,"l":21.011,"c":21.32,"a":21.32,"v":58602,"ch":-4.27},{"t":"2022-05-17","o":22.02,"h":22.39,"l":21.892,"c":22.27,"a":22.27,"v":71579,"ch":2.86},{"t":"2022-05-16","o":21.45,"h":22.05,"l":21.44,"c":21.65,"a":21.65,"v":69684,"ch":0.93},{"t":"2022-05-13","o":21.23,"h":21.56,"l":20.861,"c":21.45,"a":21.45,"v":99983,"ch":3.72},{"t":"2022-05-12","o":20.9,"h":21.57,"l":20.21,"c":20.68,"a":20.68,"v":113861,"ch":-1.15},{"t":"2022-05-11","o":20.32,"h":21.28,"l":20.32,"c":20.92,"a":20.92,"v":64343,"ch":2.95},{"t":"2022-05-10","o":19.86,"h":20.43,"l":19.54,"c":20.32,"a":20.32,"v":170423,"ch":3.94},{"t":"2022-05-09","o":20.13,"h":20.19,"l":19.29,"c":19.55,"a":19.55,"v":231741,"ch":-4.49},{"t":"2022-05-06","o":20.5,"h":20.75,"l":20.221,"c":20.47,"a":20.47,"v":75554,"ch":-0.44},{"t":"2022-05-05","o":21.36,"h":21.36,"l":20.1,"c":20.56,"a":20.56,"v":184962,"ch":-4.73},{"t":"2022-05-04","o":21.24,"h":21.85,"l":20.48,"c":21.58,"a":21.58,"v":142738,"ch":1.46},{"t":"2022-05-03","o":20.66,"h":21.51,"l":20.55,"c":21.27,"a":21.27,"v":150339,"ch":3.15},{"t":"2022-05-02","o":21.32,"h":21.39,"l":20.3,"c":20.62,"a":20.62,"v":244515,"ch":-4.4},{"t":"2022-04-29","o":22.62,"h":22.893,"l":21.49,"c":21.57,"a":21.57,"v":121726,"ch":-3.62},{"t":"2022-04-28","o":22.41,"h":22.65,"l":21.61,"c":22.38,"a":22.38,"v":66005,"ch":0.81},{"t":"2022-04-27","o":21.76,"h":22.43,"l":21.32,"c":22.2,"a":22.2,"v":95789,"ch":3.26},{"t":"2022-04-26","o":22.42,"h":22.42,"l":21.5,"c":21.5,"a":21.5,"v":106437,"ch":-4.32},{"t":"2022-04-25","o":22.2,"h":22.58,"l":21.31,"c":22.47,"a":22.47,"v":202439,"ch":-0.53},{"t":"2022-04-22","o":23.05,"h":23.098,"l":22.38,"c":22.59,"a":22.59,"v":76449,"ch":-2},{"t":"2022-04-21","o":25,"h":25,"l":22.62,"c":23.05,"a":23.05,"v":139901,"ch":-6.49},{"t":"2022-04-20","o":25.3,"h":25.33,"l":24.35,"c":24.65,"a":24.65,"v":150964,"ch":-1.71},{"t":"2022-04-19","o":24.28,"h":25.16,"l":24.182,"c":25.08,"a":25.08,"v":142873,"ch":4.28},{"t":"2022-04-18","o":25.15,"h":25.864,"l":24.01,"c":24.05,"a":24.05,"v":128390,"ch":-3.37},{"t":"2022-04-14","o":24.04,"h":25,"l":24.02,"c":24.89,"a":24.89,"v":188864,"ch":3.02},{"t":"2022-04-13","o":23.6,"h":24.215,"l":23.41,"c":24.16,"a":24.16,"v":116111,"ch":1.77},{"t":"2022-04-12","o":23.75,"h":23.98,"l":23.48,"c":23.74,"a":23.74,"v":67118,"ch":0.85},{"t":"2022-04-11","o":24.08,"h":24.15,"l":23.41,"c":23.54,"a":23.54,"v":89168,"ch":-2.53},{"t":"2022-04-08","o":23.52,"h":24.49,"l":23.52,"c":24.15,"a":24.15,"v":75340,"ch":2.99},{"t":"2022-04-07","o":23.26,"h":23.56,"l":22.97,"c":23.45,"a":23.45,"v":165457,"ch":0.43},{"t":"2022-04-06","o":23.67,"h":23.8,"l":22.33,"c":23.35,"a":23.35,"v":153597,"ch":-2.59},{"t":"2022-04-05","o":23.99,"h":24.79,"l":23.67,"c":23.97,"a":23.97,"v":195393,"ch":0.08},{"t":"2022-04-04","o":24.2,"h":25,"l":23.81,"c":23.95,"a":23.95,"v":168938,"ch":-0.5},{"t":"2022-04-01","o":23.6,"h":24.51,"l":23.445,"c":24.07,"a":24.07,"v":202217,"ch":1.86},{"t":"2022-03-31","o":22.88,"h":23.87,"l":22.82,"c":23.63,"a":23.63,"v":126617.00000000001,"ch":3.14},{"t":"2022-03-30","o":22.42,"h":23.15,"l":22.35,"c":22.91,"a":22.91,"v":137593,"ch":2.09},{"t":"2022-03-29","o":23.05,"h":23.11,"l":22.42,"c":22.44,"a":22.44,"v":54455,"ch":-2.69},{"t":"2022-03-28","o":23,"h":23.4,"l":22.61,"c":23.06,"a":23.06,"v":85613,"ch":0.65},{"t":"2022-03-25","o":23,"h":23.229,"l":22.57,"c":22.91,"a":22.91,"v":88525,"ch":0},{"t":"2022-03-24","o":22.32,"h":23.62,"l":22.23,"c":22.91,"a":22.91,"v":201934,"ch":2.41},{"t":"2022-03-23","o":22.51,"h":22.939,"l":22.3,"c":22.37,"a":22.37,"v":148427,"ch":0.63},{"t":"2022-03-22","o":22.32,"h":22.83,"l":21.94,"c":22.23,"a":22.23,"v":151007,"ch":0.91},{"t":"2022-03-21","o":21.6,"h":22.215,"l":21.15,"c":22.03,"a":22.03,"v":95825,"ch":2.7},{"t":"2022-03-18","o":21.45,"h":21.81,"l":21.18,"c":21.45,"a":21.45,"v":168193,"ch":-0.28},{"t":"2022-03-17","o":20.95,"h":21.71,"l":20.79,"c":21.51,"a":21.51,"v":161381,"ch":2.77},{"t":"2022-03-16","o":21.4,"h":21.82,"l":20.527,"c":20.93,"a":20.93,"v":155710,"ch":-1.6},{"t":"2022-03-15","o":21.34,"h":21.8,"l":21.05,"c":21.27,"a":21.27,"v":158310,"ch":-1.71},{"t":"2022-03-14","o":22.85,"h":22.86,"l":21.44,"c":21.64,"a":21.64,"v":177078,"ch":-5.3},{"t":"2022-03-11","o":23.6,"h":24.34,"l":22.72,"c":22.85,"a":22.85,"v":168193,"ch":-5.23},{"t":"2022-03-10","o":22.97,"h":24.56,"l":22.97,"c":24.11,"a":24.11,"v":125674.00000000001,"ch":4.19},{"t":"2022-03-09","o":23.32,"h":23.495,"l":22.63,"c":23.14,"a":23.14,"v":174906,"ch":-0.26},{"t":"2022-03-08","o":23.5,"h":23.93,"l":22.75,"c":23.2,"a":23.2,"v":195441,"ch":-0.9},{"t":"2022-03-07","o":24.04,"h":24.66,"l":23.29,"c":23.41,"a":23.41,"v":168406,"ch":-2.17},{"t":"2022-03-04","o":24.42,"h":24.59,"l":23.26,"c":23.93,"a":23.93,"v":190787,"ch":-0.71},{"t":"2022-03-03","o":24.07,"h":24.4,"l":23.1,"c":24.1,"a":24.1,"v":342600,"ch":2.29},{"t":"2022-03-02","o":23.79,"h":24.22,"l":22.8,"c":23.56,"a":23.56,"v":374983,"ch":1.6},{"t":"2022-03-01","o":21.03,"h":23.3,"l":20.51,"c":23.19,"a":23.19,"v":1112812,"ch":10.69},{"t":"2022-02-28","o":21.63,"h":21.727,"l":20.36,"c":20.95,"a":20.95,"v":176702,"ch":-3.01},{"t":"2022-02-25","o":21.18,"h":21.64,"l":20.97,"c":21.6,"a":21.6,"v":76352,"ch":2.91},{"t":"2022-02-24","o":20.71,"h":20.99,"l":20.05,"c":20.99,"a":20.99,"v":102593,"ch":-0.43},{"t":"2022-02-23","o":21.19,"h":21.51,"l":20.229,"c":21.08,"a":21.08,"v":139004,"ch":0},{"t":"2022-02-22","o":20.45,"h":21.2,"l":20.35,"c":21.08,"a":21.08,"v":236639,"ch":3.84},{"t":"2022-02-18","o":20.42,"h":20.7,"l":20.13,"c":20.3,"a":20.3,"v":50272,"ch":-1.36},{"t":"2022-02-17","o":20.45,"h":20.8,"l":20.3,"c":20.58,"a":20.58,"v":85383,"ch":0.88},{"t":"2022-02-16","o":19.8,"h":20.55,"l":19.56,"c":20.4,"a":20.4,"v":144727,"ch":2.51},{"t":"2022-02-15","o":19.99,"h":20.188,"l":19.65,"c":19.9,"a":19.9,"v":87444,"ch":0.05},{"t":"2022-02-14","o":20.32,"h":20.7,"l":19.61,"c":19.89,"a":19.89,"v":105367,"ch":-2.07},{"t":"2022-02-11","o":19.03,"h":21.54,"l":19.03,"c":20.31,"a":20.31,"v":569228,"ch":6.84},{"t":"2022-02-10","o":18.82,"h":19.6,"l":18.8,"c":19.01,"a":19.01,"v":85799,"ch":-0.83},{"t":"2022-02-09","o":19.08,"h":19.37,"l":18.92,"c":19.17,"a":19.17,"v":74784,"ch":1.21},{"t":"2022-02-08","o":18.94,"h":19.11,"l":18.75,"c":18.94,"a":18.94,"v":44356,"ch":0},{"t":"2022-02-07","o":19.38,"h":19.569,"l":18.93,"c":18.94,"a":18.94,"v":77130,"ch":-1.51},{"t":"2022-02-04","o":19.32,"h":19.53,"l":18.89,"c":19.23,"a":19.23,"v":68684,"ch":-1.08},{"t":"2022-02-03","o":19.73,"h":19.84,"l":19.34,"c":19.44,"a":19.44,"v":68229,"ch":-2.9},{"t":"2022-02-02","o":20.49,"h":20.75,"l":19.844,"c":20.02,"a":20.02,"v":63061.00000000001,"ch":-1.28},{"t":"2022-02-01","o":19.9,"h":20.4,"l":19.84,"c":20.28,"a":20.28,"v":59066,"ch":2.01},{"t":"2022-01-31","o":19.34,"h":20.15,"l":19.14,"c":19.88,"a":19.88,"v":93832,"ch":2.26},{"t":"2022-01-28","o":19.96,"h":20.05,"l":19.165,"c":19.44,"a":19.44,"v":134672,"ch":3.13},{"t":"2022-01-27","o":19.1,"h":19.356,"l":18.655,"c":18.85,"a":18.85,"v":47235,"ch":-1.21},{"t":"2022-01-26","o":19.35,"h":19.35,"l":18.8,"c":19.08,"a":19.08,"v":108254,"ch":-0.26},{"t":"2022-01-25","o":18.52,"h":19.436,"l":18.108,"c":19.13,"a":19.13,"v":80951,"ch":2.68},{"t":"2022-01-24","o":18.64,"h":18.74,"l":17.97,"c":18.63,"a":18.63,"v":258204,"ch":0.27},{"t":"2022-01-21","o":18.33,"h":18.76,"l":18.054,"c":18.58,"a":18.58,"v":159798,"ch":0.6},{"t":"2022-01-20","o":18.78,"h":19.1,"l":18.36,"c":18.47,"a":18.47,"v":65621,"ch":-1.28},{"t":"2022-01-19","o":18.53,"h":18.9,"l":18.48,"c":18.71,"a":18.71,"v":156548,"ch":1.46},{"t":"2022-01-18","o":19.06,"h":19.16,"l":18.41,"c":18.44,"a":18.44,"v":210034,"ch":-5.34},{"t":"2022-01-14","o":19.41,"h":19.59,"l":19.088,"c":19.48,"a":19.48,"v":39480,"ch":0.1},{"t":"2022-01-13","o":19.68,"h":20.04,"l":19.301,"c":19.46,"a":19.46,"v":54464,"ch":-1.12},{"t":"2022-01-12","o":18.89,"h":19.74,"l":18.78,"c":19.68,"a":19.68,"v":110102,"ch":4.18},{"t":"2022-01-11","o":18.76,"h":19.095,"l":18.51,"c":18.89,"a":18.89,"v":76083,"ch":1.18},{"t":"2022-01-10","o":19.25,"h":19.29,"l":18.43,"c":18.67,"a":18.67,"v":162904,"ch":-2.56},{"t":"2022-01-07","o":18.74,"h":19.3,"l":18.575,"c":19.16,"a":19.16,"v":82702,"ch":2.19},{"t":"2022-01-06","o":18.95,"h":19.134,"l":18.73,"c":18.75,"a":18.75,"v":45115,"ch":-1.11},{"t":"2022-01-05","o":20.14,"h":20.14,"l":18.72,"c":18.96,"a":18.96,"v":163289,"ch":-5.11},{"t":"2022-01-04","o":20.28,"h":20.379,"l":19.72,"c":19.98,"a":19.98,"v":146267,"ch":-0.35},{"t":"2022-01-03","o":21.11,"h":21.378,"l":20.01,"c":20.05,"a":20.05,"v":169271,"ch":-5.02},{"t":"2021-12-31","o":20.71,"h":21.28,"l":20.71,"c":21.11,"a":21.11,"v":71050,"ch":1.1},{"t":"2021-12-30","o":20.66,"h":21.2,"l":20.35,"c":20.88,"a":20.88,"v":243688,"ch":2.05},{"t":"2021-12-29","o":20.7,"h":20.785,"l":19.9,"c":20.46,"a":20.46,"v":115020,"ch":-0.82},{"t":"2021-12-28","o":20.16,"h":20.99,"l":20.16,"c":20.63,"a":20.63,"v":271352,"ch":3.15},{"t":"2021-12-27","o":19.95,"h":20.15,"l":19.61,"c":20,"a":20,"v":100113,"ch":1.37},{"t":"2021-12-23","o":19.74,"h":20,"l":19.5,"c":19.73,"a":19.73,"v":65159.99999999999,"ch":0.46},{"t":"2021-12-22","o":19.6,"h":19.79,"l":19.35,"c":19.64,"a":19.64,"v":52414,"ch":0},{"t":"2021-12-21","o":19.19,"h":19.89,"l":18.91,"c":19.64,"a":19.64,"v":118994,"ch":3.31},{"t":"2021-12-20","o":18.52,"h":19.02,"l":18.32,"c":19.01,"a":19.01,"v":125014.99999999999,"ch":1.44},{"t":"2021-12-17","o":18.79,"h":19.18,"l":18.58,"c":18.74,"a":18.74,"v":101028,"ch":-1},{"t":"2021-12-16","o":18.49,"h":19.07,"l":18.49,"c":18.93,"a":18.93,"v":98852,"ch":3.78},{"t":"2021-12-15","o":17.79,"h":18.63,"l":17.58,"c":18.24,"a":18.24,"v":177457,"ch":1.62},{"t":"2021-12-14","o":18.01,"h":18.46,"l":17.84,"c":17.95,"a":17.95,"v":77484,"ch":-0.66},{"t":"2021-12-13","o":18.52,"h":18.52,"l":18.07,"c":18.07,"a":18.07,"v":94369,"ch":-2.85},{"t":"2021-12-10","o":18.85,"h":19.14,"l":18.56,"c":18.6,"a":18.6,"v":77488,"ch":-1.64},{"t":"2021-12-09","o":18.69,"h":19.25,"l":18.23,"c":18.91,"a":18.91,"v":152772,"ch":-0.47},{"t":"2021-12-08","o":18.89,"h":19.26,"l":18.87,"c":19,"a":19,"v":55028,"ch":-0.21},{"t":"2021-12-07","o":19.03,"h":19.25,"l":18.98,"c":19.04,"a":19.04,"v":61794,"ch":1.17},{"t":"2021-12-06","o":18.67,"h":19.157,"l":18.59,"c":18.82,"a":18.82,"v":121540,"ch":1.84},{"t":"2021-12-03","o":18.7,"h":18.88,"l":17.96,"c":18.48,"a":18.48,"v":174559,"ch":-1.39},{"t":"2021-12-02","o":17.78,"h":19.25,"l":17.78,"c":18.74,"a":18.74,"v":211705,"ch":5.46},{"t":"2021-12-01","o":16.895,"h":18.35,"l":16.74,"c":17.77,"a":17.77,"v":279010,"ch":7.57},{"t":"2021-11-30","o":16.605,"h":16.96,"l":16.35,"c":16.52,"a":16.52,"v":1752021,"ch":-1.31},{"t":"2021-11-29","o":16.98,"h":17.13,"l":16.7,"c":16.74,"a":16.74,"v":193326,"ch":-0.36},{"t":"2021-11-26","o":17,"h":17.36,"l":16.8,"c":16.8,"a":16.8,"v":204424,"ch":-3.67},{"t":"2021-11-24","o":17.61,"h":17.85,"l":17.3,"c":17.44,"a":17.44,"v":138283,"ch":-1.75},{"t":"2021-11-23","o":17.3,"h":17.89,"l":17.3,"c":17.75,"a":17.75,"v":144171,"ch":2.13},{"t":"2021-11-22","o":17.66,"h":17.86,"l":17.09,"c":17.38,"a":17.38,"v":204874,"ch":-2.08},{"t":"2021-11-19","o":18.09,"h":18.67,"l":17.71,"c":17.75,"a":17.75,"v":175373,"ch":-3.27},{"t":"2021-11-18","o":17.77,"h":18.75,"l":17.655,"c":18.35,"a":18.35,"v":117150,"ch":3.32},{"t":"2021-11-17","o":17.75,"h":18.15,"l":17.605,"c":17.76,"a":17.76,"v":130364.00000000001,"ch":0.11},{"t":"2021-11-16","o":18.22,"h":18.59,"l":17.7,"c":17.74,"a":17.74,"v":151843,"ch":-3.32},{"t":"2021-11-15","o":18.83,"h":18.86,"l":18.12,"c":18.35,"a":18.35,"v":158850,"ch":-1.02},{"t":"2021-11-12","o":19.01,"h":19.18,"l":18.15,"c":18.54,"a":18.54,"v":248507,"ch":-2.88},{"t":"2021-11-11","o":19.2,"h":19.9,"l":18.98,"c":19.09,"a":19.09,"v":118848,"ch":1.27},{"t":"2021-11-10","o":19.07,"h":19.29,"l":18.64,"c":18.85,"a":18.85,"v":131741,"ch":0.43},{"t":"2021-11-09","o":19,"h":19.4,"l":18.621,"c":18.77,"a":18.77,"v":165150,"ch":-1.16},{"t":"2021-11-08","o":18.54,"h":19.14,"l":18.32,"c":18.99,"a":18.99,"v":221215,"ch":4.92},{"t":"2021-11-05","o":17.6,"h":18.49,"l":17.56,"c":18.1,"a":18.1,"v":172358,"ch":2.72},{"t":"2021-11-04","o":18.17,"h":18.33,"l":17.54,"c":17.62,"a":17.62,"v":121339,"ch":-3.19}]}