{"status":200,"data":[{"t":"2026-11-04","o":44.49,"h":46.5,"l":43.44,"c":46.09,"v":1712529,"a":46.09,"ch":4.8},{"t":"2026-11-03","o":43.37,"h":44.62,"l":43.13,"c":43.98,"a":43.98,"v":676834,"ch":2.49},{"t":"2026-11-02","o":44.13,"h":44.78,"l":42.89,"c":42.91,"a":42.91,"v":932047,"ch":-2.26},{"t":"2026-10-30","o":44.04,"h":44.86,"l":43.085,"c":43.9,"a":43.9,"v":769807,"ch":-0.63},{"t":"2026-10-29","o":43.66,"h":45.19,"l":43.52,"c":44.18,"a":44.18,"v":1288639,"ch":2.15},{"t":"2026-10-28","o":43.82,"h":43.925,"l":42.48,"c":43.25,"a":43.25,"v":1673368,"ch":1.79},{"t":"2026-10-27","o":41.73,"h":42.88,"l":40.95,"c":42.49,"a":42.49,"v":1161010,"ch":1.87},{"t":"2026-10-26","o":41.64,"h":41.93,"l":41.15,"c":41.71,"a":41.71,"v":1678241,"ch":0.53},{"t":"2026-10-23","o":41.58,"h":41.95,"l":40.76,"c":41.49,"a":41.49,"v":1207039,"ch":-1.12},{"t":"2026-10-22","o":42.54,"h":43.355,"l":41.5,"c":41.96,"a":41.96,"v":1133556,"ch":-2.42},{"t":"2026-10-21","o":41.52,"h":43.24,"l":41.44,"c":43,"a":43,"v":4600583,"ch":3.97},{"t":"2026-10-20","o":40.38,"h":41.9,"l":40.29,"c":41.36,"a":41.36,"v":1614193,"ch":2.78},{"t":"2026-10-19","o":40.08,"h":40.77,"l":39.285,"c":40.24,"a":40.24,"v":1480193,"ch":0.85},{"t":"2026-10-16","o":40.61,"h":41.28,"l":38.69,"c":39.9,"a":39.9,"v":2894039,"ch":-1.82},{"t":"2026-10-15","o":39.99,"h":41.35,"l":39.32,"c":40.64,"a":40.64,"v":1944767,"ch":2.63},{"t":"2026-10-14","o":40.27,"h":40.91,"l":39.2,"c":39.6,"a":39.6,"v":1278096,"ch":-2.27},{"t":"2026-10-13","o":41.71,"h":41.83,"l":40.52,"c":40.52,"a":40.52,"v":1096269,"ch":-3.39},{"t":"2026-10-12","o":41.94,"h":42.52,"l":41.38,"c":41.94,"a":41.94,"v":1626741,"ch":-0.59},{"t":"2026-10-09","o":42.18,"h":42.815,"l":41.81,"c":42.19,"a":42.19,"v":1258333,"ch":-0.02},{"t":"2026-10-08","o":41.87,"h":43.12,"l":41.12,"c":42.2,"a":42.2,"v":3303913,"ch":0},{"t":"2026-10-07","o":42.28,"h":44.2,"l":41.95,"c":42.2,"a":42.2,"v":1564410,"ch":-0.59},{"t":"2026-10-06","o":43.58,"h":43.75,"l":41.89,"c":42.45,"a":42.45,"v":1865496,"ch":-2.19},{"t":"2026-10-05","o":47.08,"h":47.19,"l":42.465,"c":43.4,"a":43.4,"v":3352006,"ch":-7.28},{"t":"2026-10-02","o":46.74,"h":47.8,"l":46.08,"c":46.81,"a":46.81,"v":1238585,"ch":1.41},{"t":"2026-10-01","o":48.32,"h":48.82,"l":46.07,"c":46.16,"a":46.16,"v":1061616,"ch":-4.47},{"t":"2026-09-30","o":48.42,"h":49.605,"l":48.11,"c":48.32,"a":48.32,"v":1285235,"ch":1.19},{"t":"2026-09-29","o":48.98,"h":49.35,"l":47.47,"c":47.75,"a":47.75,"v":1066795,"ch":-2.81},{"t":"2026-09-28","o":48.1,"h":49.98,"l":47.76,"c":49.13,"a":49.13,"v":1569484,"ch":1.03},{"t":"2026-09-25","o":49.19,"h":49.46,"l":48.185,"c":48.63,"a":48.63,"v":1875896,"ch":0.04},{"t":"2026-09-24","o":50.08,"h":50.405,"l":48.21,"c":48.61,"a":48.61,"v":2028236.0000000002,"ch":-2.49},{"t":"2026-09-23","o":51.19,"h":51.735,"l":49.25,"c":49.85,"a":49.85,"v":2492616,"ch":-2.62},{"t":"2026-09-22","o":48.07,"h":51.675,"l":48.07,"c":51.19,"a":51.19,"v":3748564,"ch":6.29},{"t":"2026-09-21","o":47.35,"h":49.15,"l":46.54,"c":48.16,"a":48.16,"v":2904214,"ch":3.24},{"t":"2026-09-18","o":48.02,"h":48.525,"l":45.875,"c":46.65,"a":46.65,"v":3253096,"ch":-4.83},{"t":"2026-09-17","o":49.52,"h":49.95,"l":48,"c":49.02,"a":49.02,"v":3485708,"ch":-0.71},{"t":"2026-09-16","o":50.01,"h":50.65,"l":48.59,"c":49.37,"a":49.37,"v":3657746,"ch":-1.26},{"t":"2026-09-15","o":50.775,"h":51.107,"l":46.54,"c":50,"a":50,"v":5251145,"ch":-3.57},{"t":"2026-09-14","o":56.505,"h":56.9,"l":51.58,"c":51.85,"a":51.85,"v":4048433,"ch":-6.42},{"t":"2026-09-11","o":55.67,"h":56.935,"l":54.91,"c":55.41,"a":55.41,"v":994404,"ch":-0.47},{"t":"2026-09-10","o":54.01,"h":56.71,"l":53.86,"c":55.67,"a":55.67,"v":1175641,"ch":1.92},{"t":"2026-09-09","o":57.3,"h":57.65,"l":54.44,"c":54.62,"a":54.62,"v":1601822,"ch":-4.88},{"t":"2026-09-08","o":54.088,"h":57.79,"l":54,"c":57.42,"a":57.42,"v":1836181,"ch":3.78},{"t":"2026-09-04","o":55.08,"h":55.98,"l":55,"c":55.33,"a":55.33,"v":658048,"ch":-1.09},{"t":"2026-09-03","o":56.14,"h":56.24,"l":55,"c":55.94,"a":55.94,"v":803486,"ch":-0.29},{"t":"2026-09-02","o":56.62,"h":58.1,"l":55.27,"c":56.1,"a":56.1,"v":1065938,"ch":0.38},{"t":"2026-09-01","o":56.45,"h":57.7,"l":55.33,"c":55.89,"a":55.89,"v":763186,"ch":-1.6},{"t":"2026-08-31","o":57.2,"h":57.815,"l":56.1,"c":56.8,"a":56.8,"v":987264,"ch":-1.73},{"t":"2026-08-28","o":58.75,"h":59.3,"l":57.17,"c":57.8,"a":57.8,"v":809724,"ch":-2.46},{"t":"2026-08-27","o":60,"h":60.175,"l":58.87,"c":59.26,"a":59.26,"v":620744,"ch":-1.3},{"t":"2026-08-26","o":58.25,"h":61.76,"l":57.61,"c":60.04,"a":60.04,"v":2281289,"ch":3.07},{"t":"2026-08-25","o":58.2,"h":59.48,"l":57.06,"c":58.25,"a":58.25,"v":1209520,"ch":0.09},{"t":"2026-08-24","o":56.8,"h":58.75,"l":55.9,"c":58.2,"a":58.2,"v":1222246,"ch":3.01},{"t":"2026-08-21","o":55.38,"h":57.1,"l":54.98,"c":56.5,"a":56.5,"v":1156418,"ch":2.26},{"t":"2026-08-20","o":55.93,"h":56.75,"l":54.84,"c":55.25,"a":55.25,"v":1534089,"ch":-2.23},{"t":"2026-08-19","o":56.13,"h":57.15,"l":54.09,"c":56.51,"a":56.51,"v":1326268,"ch":3.27},{"t":"2026-08-18","o":51.91,"h":54.78,"l":51.91,"c":54.72,"a":54.72,"v":1217148,"ch":5.13},{"t":"2026-08-17","o":52,"h":52.97,"l":51.82,"c":52.05,"a":52.05,"v":778851,"ch":-0.89},{"t":"2026-08-14","o":52.94,"h":52.965,"l":51.5,"c":52.52,"a":52.52,"v":496597,"ch":-1.02},{"t":"2026-08-13","o":54.84,"h":55,"l":52.68,"c":53.06,"a":53.06,"v":942958,"ch":-1.41},{"t":"2026-08-12","o":52.18,"h":54.7,"l":51.85,"c":53.82,"a":53.82,"v":899250,"ch":3.36},{"t":"2026-08-11","o":52.12,"h":53.125,"l":51.249,"c":52.07,"a":52.07,"v":853904,"ch":0.35},{"t":"2026-08-10","o":52.51,"h":52.68,"l":50.69,"c":51.89,"a":51.89,"v":827075,"ch":-1.95},{"t":"2026-08-07","o":53.3,"h":53.68,"l":50.765,"c":52.92,"a":52.92,"v":958437,"ch":0.53},{"t":"2026-08-06","o":50.21,"h":53.62,"l":47.99,"c":52.64,"a":52.64,"v":1617161,"ch":9.96},{"t":"2026-08-05","o":48.07,"h":49.06,"l":47.12,"c":47.87,"a":47.87,"v":1053064,"ch":0.17},{"t":"2026-08-04","o":46.38,"h":48.18,"l":46.325,"c":47.79,"a":47.79,"v":767360,"ch":4.23},{"t":"2026-08-03","o":47.45,"h":47.505,"l":45.73,"c":45.85,"a":45.85,"v":905226,"ch":-3.06},{"t":"2026-07-31","o":49.04,"h":49.33,"l":46.92,"c":47.295,"a":47.295,"v":786740,"ch":-3.46},{"t":"2026-07-30","o":49.18,"h":50.11,"l":48.29,"c":48.99,"a":48.99,"v":2100225,"ch":-0.14},{"t":"2026-07-29","o":49.3,"h":50,"l":48.62,"c":49.06,"a":49.06,"v":1087631,"ch":-0.63},{"t":"2026-07-28","o":48.98,"h":49.515,"l":47.29,"c":49.37,"a":49.37,"v":943847,"ch":0.9},{"t":"2026-07-27","o":48.63,"h":50.12,"l":48.21,"c":48.93,"a":48.93,"v":1250493,"ch":2.64},{"t":"2026-07-24","o":49.71,"h":49.95,"l":47.54,"c":47.67,"a":47.67,"v":838705,"ch":-3.66},{"t":"2026-07-23","o":47.43,"h":49.66,"l":47.295,"c":49.48,"a":49.48,"v":1028993,"ch":2.44},{"t":"2026-07-22","o":50.43,"h":50.53,"l":47.275,"c":48.3,"a":48.3,"v":1608162,"ch":-5.07},{"t":"2026-07-21","o":50.48,"h":51.46,"l":50.355,"c":50.88,"a":50.88,"v":824450,"ch":0.43},{"t":"2026-07-20","o":52.72,"h":53.33,"l":50.36,"c":50.66,"a":50.66,"v":898227,"ch":-4.16},{"t":"2026-07-17","o":50.87,"h":53.27,"l":50.51,"c":52.86,"a":52.86,"v":811945,"ch":2.18},{"t":"2026-07-16","o":53.755,"h":53.94,"l":50.825,"c":51.73,"a":51.73,"v":1052481,"ch":-4.27},{"t":"2026-07-15","o":53.68,"h":54.15,"l":52.91,"c":54.04,"a":54.04,"v":551858,"ch":0.48},{"t":"2026-07-14","o":54.71,"h":55.46,"l":53.64,"c":53.78,"a":53.78,"v":1089898,"ch":-1.68},{"t":"2026-07-13","o":56.02,"h":56.965,"l":53.66,"c":54.7,"a":54.7,"v":1675604,"ch":-3.54},{"t":"2026-07-10","o":57.245,"h":58.49,"l":55.14,"c":56.71,"a":56.71,"v":829110,"ch":-2.12},{"t":"2026-07-09","o":56.025,"h":58.12,"l":56.025,"c":57.94,"a":57.94,"v":811379,"ch":3.41},{"t":"2026-07-08","o":56.25,"h":57.1,"l":54.985,"c":56.03,"a":56.03,"v":757650,"ch":-0.94},{"t":"2026-07-07","o":55.52,"h":57.8,"l":55.135,"c":56.56,"a":56.56,"v":1144016,"ch":2.17},{"t":"2026-07-06","o":54.94,"h":56.03,"l":54,"c":55.36,"a":55.36,"v":1182409,"ch":0.87},{"t":"2026-07-02","o":52.8,"h":54.94,"l":51.32,"c":54.88,"a":54.88,"v":1726056,"ch":3.86},{"t":"2026-07-01","o":54.79,"h":55.02,"l":52.84,"c":52.84,"a":52.84,"v":1304387,"ch":-3.93},{"t":"2026-06-30","o":55.32,"h":56.05,"l":54.59,"c":55,"a":55,"v":1688113,"ch":0.07},{"t":"2026-06-29","o":53.98,"h":56.54,"l":53.51,"c":54.96,"a":54.96,"v":2095149.9999999998,"ch":0.37},{"t":"2026-06-26","o":53.89,"h":55.19,"l":52.89,"c":54.76,"a":54.76,"v":7570575,"ch":1.8},{"t":"2026-06-25","o":52.325,"h":53.86,"l":51.87,"c":53.79,"a":53.79,"v":2376814,"ch":2.79},{"t":"2026-06-24","o":51.32,"h":53.71,"l":51,"c":52.33,"a":52.33,"v":2469691,"ch":2.07},{"t":"2026-06-23","o":48.99,"h":51.64,"l":48.97,"c":51.27,"a":51.27,"v":2233608,"ch":4.23},{"t":"2026-06-22","o":47.95,"h":49.83,"l":47.73,"c":49.19,"a":49.19,"v":2140287,"ch":3.93},{"t":"2026-06-18","o":47.27,"h":48.08,"l":46.165,"c":47.33,"a":47.33,"v":3059292,"ch":0.81},{"t":"2026-06-17","o":45.73,"h":48.25,"l":45.57,"c":46.95,"a":46.95,"v":1190135,"ch":3.05},{"t":"2026-06-16","o":45.9,"h":46.12,"l":44.45,"c":45.56,"a":45.56,"v":957643,"ch":-0.78},{"t":"2026-06-15","o":44.81,"h":45.97,"l":44.31,"c":45.92,"a":45.92,"v":824499,"ch":3.94},{"t":"2026-06-12","o":44.71,"h":46.41,"l":44.09,"c":44.18,"a":44.18,"v":1154641,"ch":-1.14},{"t":"2026-06-11","o":44.12,"h":45,"l":43.23,"c":44.69,"a":44.69,"v":976214,"ch":1.36},{"t":"2026-06-10","o":45.5,"h":47.69,"l":44.02,"c":44.09,"a":44.09,"v":1457699,"ch":-3.27},{"t":"2026-06-09","o":44.48,"h":45.66,"l":43.73,"c":45.58,"a":45.58,"v":994648,"ch":4.06},{"t":"2026-06-08","o":44.84,"h":45.34,"l":43.29,"c":43.8,"a":43.8,"v":811977,"ch":-1.13},{"t":"2026-06-05","o":45.03,"h":46.015,"l":44.05,"c":44.3,"a":44.3,"v":1153268,"ch":-2.27},{"t":"2026-06-04","o":44.73,"h":46.11,"l":44.65,"c":45.33,"a":45.33,"v":856213,"ch":1.55},{"t":"2026-06-03","o":44.59,"h":45.235,"l":44.16,"c":44.64,"a":44.64,"v":1135611,"ch":-0.09},{"t":"2026-06-02","o":46.99,"h":47.01,"l":44.43,"c":44.68,"a":44.68,"v":1104903,"ch":-5.72},{"t":"2026-06-01","o":48.9,"h":49.71,"l":47.11,"c":47.39,"a":47.39,"v":1128881,"ch":-3.87},{"t":"2026-05-29","o":50.04,"h":50.18,"l":48.94,"c":49.3,"a":49.3,"v":2141147,"ch":-1.04},{"t":"2026-05-28","o":50.44,"h":50.44,"l":49.25,"c":49.82,"a":49.82,"v":814331,"ch":-1.62},{"t":"2026-05-27","o":51.69,"h":51.69,"l":50.11,"c":50.64,"a":50.64,"v":864402,"ch":-1.69},{"t":"2026-05-26","o":48.13,"h":52.185,"l":47.83,"c":51.51,"a":51.51,"v":2654664,"ch":7.02},{"t":"2026-05-22","o":47.9,"h":48.78,"l":47.593,"c":48.13,"a":48.13,"v":852226,"ch":0.86},{"t":"2026-05-21","o":48.01,"h":48.445,"l":46.3,"c":47.72,"a":47.72,"v":1051983,"ch":-1.36},{"t":"2026-05-20","o":47.67,"h":49.72,"l":47.39,"c":48.38,"a":48.38,"v":915239,"ch":1.72},{"t":"2026-05-19","o":47.21,"h":48.57,"l":46.01,"c":47.56,"a":47.56,"v":873605,"ch":0.38},{"t":"2026-05-18","o":49.23,"h":49.54,"l":46.62,"c":47.38,"a":47.38,"v":909820,"ch":-3.99},{"t":"2026-05-15","o":50.52,"h":51.39,"l":48.95,"c":49.35,"a":49.35,"v":1346153,"ch":-3.76},{"t":"2026-05-14","o":50.43,"h":51.4,"l":48.485,"c":51.28,"a":51.28,"v":2205964,"ch":2.21},{"t":"2026-05-13","o":48.84,"h":50.35,"l":48.45,"c":50.17,"a":50.17,"v":1690477,"ch":1.99},{"t":"2026-05-12","o":48.32,"h":49.43,"l":47.82,"c":49.19,"a":49.19,"v":1318659,"ch":1.74},{"t":"2026-05-11","o":48.42,"h":50,"l":47.86,"c":48.35,"a":48.35,"v":1005201,"ch":-0.08},{"t":"2026-05-08","o":46.4,"h":48.46,"l":45.9,"c":48.39,"a":48.39,"v":1049134,"ch":4.18},{"t":"2026-05-07","o":49.92,"h":49.92,"l":45,"c":46.45,"a":46.45,"v":1888569,"ch":-1.4},{"t":"2026-05-06","o":47.14,"h":48.03,"l":46.415,"c":47.11,"a":47.11,"v":921104,"ch":-0.05},{"t":"2026-05-05","o":46.86,"h":47.956,"l":45.54,"c":47.135,"a":47.135,"v":583549,"ch":1.41},{"t":"2026-05-04","o":45.97,"h":47.44,"l":45.97,"c":46.48,"a":46.48,"v":1037686.0000000001,"ch":0.24},{"t":"2026-05-01","o":46.47,"h":47.17,"l":45.44,"c":46.37,"a":46.37,"v":1587549,"ch":-0.51},{"t":"2026-04-30","o":46.45,"h":47.025,"l":45.8,"c":46.61,"a":46.61,"v":872947,"ch":0.67},{"t":"2026-04-29","o":46.16,"h":47.56,"l":45.25,"c":46.3,"a":46.3,"v":1754803,"ch":-0.92},{"t":"2026-04-28","o":46.89,"h":48.225,"l":45.97,"c":46.73,"a":46.73,"v":1413544,"ch":0.95},{"t":"2026-04-27","o":46.48,"h":47.11,"l":45.72,"c":46.29,"a":46.29,"v":1268223,"ch":-0.41},{"t":"2026-04-24","o":47.26,"h":47.37,"l":46.33,"c":46.48,"a":46.48,"v":1294673,"ch":-2.11},{"t":"2026-04-23","o":47.3,"h":48.29,"l":46.58,"c":47.48,"a":47.48,"v":1056130,"ch":0.32},{"t":"2026-04-22","o":48.77,"h":48.835,"l":46.231,"c":47.33,"a":47.33,"v":970965,"ch":-1.6},{"t":"2026-04-21","o":48,"h":48.565,"l":46.92,"c":48.1,"a":48.1,"v":1343625,"ch":0.63},{"t":"2026-04-20","o":49.66,"h":49.69,"l":47.7,"c":47.8,"a":47.8,"v":1128834,"ch":-4.32},{"t":"2026-04-17","o":50.81,"h":50.98,"l":49.285,"c":49.96,"a":49.96,"v":1757568,"ch":-0.08},{"t":"2026-04-16","o":49.39,"h":50.08,"l":48.865,"c":50,"a":50,"v":2567058,"ch":1.38},{"t":"2026-04-15","o":49.74,"h":49.96,"l":48.91,"c":49.32,"a":49.32,"v":1263625,"ch":-0.46},{"t":"2026-04-14","o":49.54,"h":50.345,"l":48.89,"c":49.55,"a":49.55,"v":1754305,"ch":0.06},{"t":"2026-04-13","o":50.11,"h":50.55,"l":48.51,"c":49.52,"a":49.52,"v":1960277,"ch":-0.88},{"t":"2026-04-10","o":49.25,"h":50,"l":48.55,"c":49.96,"a":49.96,"v":1186216,"ch":1.57},{"t":"2026-04-09","o":49.34,"h":50,"l":48.56,"c":49.19,"a":49.19,"v":1315463,"ch":-1.6},{"t":"2026-04-08","o":51,"h":51.625,"l":49.39,"c":49.99,"a":49.99,"v":1204806,"ch":0.18},{"t":"2026-04-07","o":48.29,"h":50,"l":47.61,"c":49.9,"a":49.9,"v":1032006.9999999999,"ch":2.23},{"t":"2026-04-06","o":50,"h":50.41,"l":48.59,"c":48.81,"a":48.81,"v":1275580,"ch":-2.4},{"t":"2026-04-02","o":48.49,"h":50.36,"l":47.96,"c":50.01,"a":50.01,"v":2026316,"ch":1.34},{"t":"2026-04-01","o":49.88,"h":49.88,"l":48.23,"c":49.35,"a":49.35,"v":2633267,"ch":0.39},{"t":"2026-03-31","o":47.67,"h":50.5,"l":46.655,"c":49.16,"a":49.16,"v":5327564,"ch":14.11},{"t":"2026-03-30","o":42.84,"h":43.97,"l":42.175,"c":43.08,"a":43.08,"v":777963,"ch":1.13},{"t":"2026-03-27","o":44.14,"h":44.64,"l":42.44,"c":42.6,"a":42.6,"v":1056954,"ch":-3.64},{"t":"2026-03-26","o":45.13,"h":46.19,"l":44.09,"c":44.21,"a":44.21,"v":1940735,"ch":-2.69},{"t":"2026-03-25","o":43.03,"h":45.64,"l":43.03,"c":45.43,"a":45.43,"v":1715194,"ch":7.4},{"t":"2026-03-24","o":42.845,"h":43.2,"l":40.2,"c":42.3,"a":42.3,"v":2173196,"ch":-3.11},{"t":"2026-03-23","o":44.73,"h":45.92,"l":43.46,"c":43.66,"a":43.66,"v":1634906,"ch":-2.2},{"t":"2026-03-20","o":45.55,"h":47.87,"l":44.07,"c":44.64,"a":44.64,"v":3288473,"ch":-1.89},{"t":"2026-03-19","o":39.15,"h":45.59,"l":38.75,"c":45.5,"a":45.5,"v":3748500,"ch":14.35},{"t":"2026-03-18","o":40.3,"h":40.69,"l":39.69,"c":39.79,"a":39.79,"v":975974,"ch":-2.26},{"t":"2026-03-17","o":40.36,"h":41.75,"l":40.22,"c":40.71,"a":40.71,"v":821381,"ch":1.12},{"t":"2026-03-16","o":40.27,"h":41.06,"l":39.65,"c":40.26,"a":40.26,"v":853679,"ch":0.62},{"t":"2026-03-13","o":42.15,"h":42.855,"l":39.79,"c":40.01,"a":40.01,"v":1084921,"ch":-4.28},{"t":"2026-03-12","o":42.27,"h":42.865,"l":41.51,"c":41.8,"a":41.8,"v":826626,"ch":-3.2},{"t":"2026-03-11","o":44.17,"h":44.22,"l":42.94,"c":43.18,"a":43.18,"v":805784,"ch":-3.57},{"t":"2026-03-10","o":44.2,"h":46.055,"l":43.53,"c":44.78,"a":44.78,"v":1841050,"ch":1.24},{"t":"2026-03-09","o":44.49,"h":45.79,"l":42.75,"c":44.23,"a":44.23,"v":1055374,"ch":-2.34},{"t":"2026-03-06","o":44.91,"h":46.52,"l":44.88,"c":45.29,"a":45.29,"v":1470993,"ch":-1.86},{"t":"2026-03-05","o":47.18,"h":48.15,"l":45.23,"c":46.15,"a":46.15,"v":1561528,"ch":-2.7},{"t":"2026-03-04","o":45.79,"h":48.185,"l":43.59,"c":47.43,"a":47.43,"v":3862258,"ch":7.04},{"t":"2026-03-03","o":45.25,"h":47.5,"l":42.56,"c":44.31,"a":44.31,"v":2441369,"ch":1.91},{"t":"2026-03-02","o":43.04,"h":44,"l":42.07,"c":43.48,"a":43.48,"v":1416184,"ch":-1.78},{"t":"2026-02-27","o":43.07,"h":44.71,"l":43.07,"c":44.27,"a":44.27,"v":1310838,"ch":-1.27},{"t":"2026-02-26","o":46.7,"h":46.7,"l":44.235,"c":44.84,"a":44.84,"v":954224,"ch":-4.53},{"t":"2026-02-25","o":47.46,"h":47.92,"l":46.78,"c":46.97,"a":46.97,"v":474511,"ch":-0.11},{"t":"2026-02-24","o":46.59,"h":47.7,"l":46.55,"c":47.02,"a":47.02,"v":466180,"ch":0.02},{"t":"2026-02-23","o":47.99,"h":48.67,"l":46.53,"c":47.01,"a":47.01,"v":690813,"ch":-2.06},{"t":"2026-02-20","o":47.38,"h":48.77,"l":46.48,"c":48,"a":48,"v":1252823,"ch":0.63},{"t":"2026-02-19","o":46.64,"h":47.985,"l":46.25,"c":47.7,"a":47.7,"v":960112,"ch":1.58},{"t":"2026-02-18","o":46.42,"h":47.15,"l":46.41,"c":46.96,"a":46.96,"v":839613,"ch":1.1},{"t":"2026-02-17","o":45.8,"h":47.19,"l":45.59,"c":46.45,"a":46.45,"v":729904,"ch":1.02},{"t":"2026-02-13","o":47.39,"h":48.49,"l":45.85,"c":45.98,"a":45.98,"v":753093,"ch":-1.46},{"t":"2026-02-12","o":47.14,"h":48.09,"l":45.76,"c":46.66,"a":46.66,"v":795981,"ch":-1.02},{"t":"2026-02-11","o":47.78,"h":47.88,"l":46,"c":47.14,"a":47.14,"v":1225091,"ch":-1.05},{"t":"2026-02-10","o":47.82,"h":48.29,"l":47.4,"c":47.64,"a":47.64,"v":966638,"ch":-0.44},{"t":"2026-02-09","o":47.2,"h":47.97,"l":46.66,"c":47.85,"a":47.85,"v":666495,"ch":0.48},{"t":"2026-02-06","o":45.77,"h":48,"l":44.73,"c":47.62,"a":47.62,"v":1201313,"ch":7.13},{"t":"2026-02-05","o":46.88,"h":47,"l":44.1,"c":44.45,"a":44.45,"v":892091,"ch":-5.08},{"t":"2026-02-04","o":48.33,"h":48.33,"l":46.03,"c":46.83,"a":46.83,"v":924134,"ch":-2.34},{"t":"2026-02-03","o":46.62,"h":49.82,"l":46.62,"c":47.95,"a":47.95,"v":1010756.9999999999,"ch":2.87},{"t":"2026-02-02","o":44.34,"h":47.09,"l":43.67,"c":46.61,"a":46.61,"v":1013997,"ch":5.12},{"t":"2026-01-30","o":44.24,"h":45.105,"l":43.48,"c":44.34,"a":44.34,"v":916376,"ch":-1.29},{"t":"2026-01-29","o":44,"h":45.96,"l":43.83,"c":44.92,"a":44.92,"v":969509,"ch":4.15},{"t":"2026-01-28","o":43.88,"h":44.56,"l":42.87,"c":43.13,"a":43.13,"v":550927,"ch":-1.95},{"t":"2026-01-27","o":44.57,"h":45.4,"l":43.695,"c":43.99,"a":43.99,"v":760413,"ch":-2},{"t":"2026-01-26","o":44.29,"h":45.49,"l":43.56,"c":44.89,"a":44.89,"v":785658,"ch":1.35},{"t":"2026-01-23","o":47.18,"h":48.28,"l":44.07,"c":44.29,"a":44.29,"v":908618,"ch":-7.27},{"t":"2026-01-22","o":45.86,"h":47.84,"l":45.335,"c":47.76,"a":47.76,"v":1460113,"ch":3.71},{"t":"2026-01-21","o":44.93,"h":46.37,"l":44.52,"c":46.05,"a":46.05,"v":1173164,"ch":2.93},{"t":"2026-01-20","o":44.1,"h":44.868,"l":43.25,"c":44.74,"a":44.74,"v":1079141,"ch":-0.51},{"t":"2026-01-16","o":46.11,"h":46.22,"l":44.02,"c":44.97,"a":44.97,"v":875652,"ch":-3.35},{"t":"2026-01-15","o":45.44,"h":46.75,"l":43.951,"c":46.53,"a":46.53,"v":988433,"ch":2.08},{"t":"2026-01-14","o":43.57,"h":46.74,"l":43.19,"c":45.58,"a":45.58,"v":1451551,"ch":4.18},{"t":"2026-01-13","o":42.83,"h":44.22,"l":42.1,"c":43.75,"a":43.75,"v":1862169,"ch":0.44},{"t":"2026-01-12","o":42.07,"h":43.66,"l":40.625,"c":43.56,"a":43.56,"v":1147736,"ch":3.27},{"t":"2026-01-09","o":41.74,"h":43.62,"l":41.73,"c":42.18,"a":42.18,"v":948135,"ch":1.22},{"t":"2026-01-08","o":43.63,"h":43.85,"l":41,"c":41.67,"a":41.67,"v":1197734,"ch":-5.79},{"t":"2026-01-07","o":42.67,"h":44.5,"l":41.32,"c":44.23,"a":44.23,"v":1319121,"ch":7.07},{"t":"2026-01-06","o":42.57,"h":43.06,"l":41.19,"c":41.31,"a":41.31,"v":755471,"ch":-3.39},{"t":"2026-01-05","o":42.33,"h":43.185,"l":41.2,"c":42.76,"a":42.76,"v":1197315,"ch":-0.09},{"t":"2026-01-02","o":43.99,"h":44.19,"l":41.76,"c":42.8,"a":42.8,"v":865464,"ch":-2.84},{"t":"2025-12-31","o":43.55,"h":44.395,"l":43.33,"c":44.05,"a":44.05,"v":650909,"ch":0.99},{"t":"2025-12-30","o":45.18,"h":45.205,"l":43.55,"c":43.62,"a":43.62,"v":795288,"ch":-3.47},{"t":"2025-12-29","o":45.76,"h":46.14,"l":44.741,"c":45.19,"a":45.19,"v":655568,"ch":-1.05},{"t":"2025-12-26","o":45.47,"h":46.055,"l":45.125,"c":45.67,"a":45.67,"v":512582,"ch":-0.41},{"t":"2025-12-24","o":45.76,"h":46.3,"l":45.13,"c":45.86,"a":45.86,"v":433649,"ch":-0.07},{"t":"2025-12-23","o":45,"h":46.375,"l":45,"c":45.89,"a":45.89,"v":1124405,"ch":1.53},{"t":"2025-12-22","o":43.65,"h":45.23,"l":43.28,"c":45.2,"a":45.2,"v":650423,"ch":2.96},{"t":"2025-12-19","o":43.13,"h":44.44,"l":43.13,"c":43.9,"a":43.9,"v":1486803,"ch":2.26},{"t":"2025-12-18","o":44.16,"h":44.68,"l":42.72,"c":42.93,"a":42.93,"v":1166548,"ch":-2.45},{"t":"2025-12-17","o":45.32,"h":45.32,"l":42.608,"c":44.01,"a":44.01,"v":1314216,"ch":-0.7},{"t":"2025-12-16","o":44.64,"h":45.31,"l":43.25,"c":44.32,"a":44.32,"v":1380351,"ch":-2.03},{"t":"2025-12-15","o":46.38,"h":46.75,"l":44.44,"c":45.24,"a":45.24,"v":1752894,"ch":-3.48},{"t":"2025-12-12","o":47,"h":48.28,"l":46.04,"c":46.87,"a":46.87,"v":1934274,"ch":0.09},{"t":"2025-12-11","o":45.09,"h":47.74,"l":45.09,"c":46.83,"a":46.83,"v":1812348,"ch":3.95},{"t":"2025-12-10","o":44.65,"h":45.83,"l":43.92,"c":45.05,"a":45.05,"v":982983,"ch":0.94},{"t":"2025-12-09","o":45.53,"h":46.25,"l":44.47,"c":44.63,"a":44.63,"v":1426116,"ch":-1.37},{"t":"2025-12-08","o":45.88,"h":46.32,"l":45.005,"c":45.25,"a":45.25,"v":1262566,"ch":0.51},{"t":"2025-12-05","o":45.2,"h":45.94,"l":44.5,"c":45.02,"a":45.02,"v":1119336,"ch":-0.4},{"t":"2025-12-04","o":43.01,"h":45.5,"l":42.83,"c":45.2,"a":45.2,"v":1340265,"ch":3.88},{"t":"2025-12-03","o":41.51,"h":44.36,"l":41,"c":43.51,"a":43.51,"v":2022165.0000000002,"ch":5.92},{"t":"2025-12-02","o":40,"h":41.9,"l":39.51,"c":41.08,"a":41.08,"v":2650394,"ch":-2.17},{"t":"2025-12-01","o":43.8,"h":43.8,"l":41.78,"c":41.99,"a":41.99,"v":2021945.9999999998,"ch":-4.7},{"t":"2025-11-28","o":43.29,"h":44.08,"l":43.18,"c":44.06,"a":44.06,"v":690122,"ch":2.11},{"t":"2025-11-26","o":41.39,"h":43.3,"l":40.91,"c":43.15,"a":43.15,"v":1096265,"ch":4.05},{"t":"2025-11-25","o":41.89,"h":43.7,"l":41.16,"c":41.47,"a":41.47,"v":2103174,"ch":-0.77},{"t":"2025-11-24","o":40.41,"h":41.98,"l":40.315,"c":41.79,"a":41.79,"v":1461720,"ch":3.93},{"t":"2025-11-21","o":38.02,"h":40.75,"l":38.02,"c":40.21,"a":40.21,"v":2076789.0000000002,"ch":5.76},{"t":"2025-11-20","o":40.36,"h":40.67,"l":37.54,"c":38.02,"a":38.02,"v":1938193,"ch":-4.21},{"t":"2025-11-19","o":39.39,"h":40.12,"l":38.42,"c":39.69,"a":39.69,"v":2713877,"ch":-0.29},{"t":"2025-11-18","o":36.92,"h":39.99,"l":36.775,"c":39.805,"a":39.805,"v":3388854,"ch":9.14},{"t":"2025-11-17","o":36.81,"h":37.07,"l":35.53,"c":36.47,"a":36.47,"v":2816783,"ch":-2.51},{"t":"2025-11-14","o":34.98,"h":39.5,"l":34.25,"c":37.41,"a":37.41,"v":7132707,"ch":24.41},{"t":"2025-11-13","o":30.41,"h":30.74,"l":29.35,"c":30.07,"a":30.07,"v":1427517,"ch":-2.43},{"t":"2025-11-12","o":30.8,"h":31.46,"l":30.345,"c":30.82,"a":30.82,"v":1285652,"ch":0.1},{"t":"2025-11-11","o":29.14,"h":31.1,"l":28.97,"c":30.79,"a":30.79,"v":1891793,"ch":4.83},{"t":"2025-11-10","o":29.04,"h":30.13,"l":28.79,"c":29.37,"a":29.37,"v":1545424,"ch":1.45},{"t":"2025-11-07","o":28.44,"h":29.03,"l":27.07,"c":28.95,"a":28.95,"v":1715739,"ch":0.52},{"t":"2025-11-06","o":27.91,"h":29.1,"l":27.5,"c":28.8,"a":28.8,"v":1411943,"ch":2.89},{"t":"2025-11-05","o":27.69,"h":28.48,"l":27.5,"c":27.99,"a":27.99,"v":1491273,"ch":-0.21},{"t":"2025-11-04","o":28.76,"h":29.195,"l":27.6,"c":28.05,"a":28.05,"v":1287146,"ch":-2.54},{"t":"2025-11-03","o":29.39,"h":30.6,"l":28.6,"c":28.78,"a":28.78,"v":1540172,"ch":-2.84},{"t":"2025-10-31","o":29.13,"h":29.8,"l":28.985,"c":29.62,"a":29.62,"v":1578794,"ch":0.85},{"t":"2025-10-30","o":28.95,"h":30.15,"l":28.95,"c":29.37,"a":29.37,"v":1473793,"ch":0.34},{"t":"2025-10-29","o":29.71,"h":29.79,"l":28.81,"c":29.27,"a":29.27,"v":1554296,"ch":-2.04},{"t":"2025-10-28","o":30,"h":30.47,"l":29.097,"c":29.88,"a":29.88,"v":1793362,"ch":-2.03},{"t":"2025-10-27","o":30.02,"h":31.85,"l":30.02,"c":30.5,"a":30.5,"v":2292686,"ch":2.76},{"t":"2025-10-24","o":29.12,"h":29.98,"l":28.81,"c":29.68,"a":29.68,"v":1921072,"ch":3.56},{"t":"2025-10-23","o":28.83,"h":29.145,"l":28.13,"c":28.66,"a":28.66,"v":1877761,"ch":0.49},{"t":"2025-10-22","o":28.17,"h":29.35,"l":27.96,"c":28.52,"a":28.52,"v":3043552,"ch":1.24},{"t":"2025-10-21","o":28,"h":28.73,"l":27.61,"c":28.17,"a":28.17,"v":2400582,"ch":0.9},{"t":"2025-10-20","o":28.17,"h":28.45,"l":27.61,"c":27.92,"a":27.92,"v":3925258,"ch":-0.07},{"t":"2025-10-17","o":29.22,"h":29.44,"l":27.8,"c":27.94,"a":27.94,"v":4953778,"ch":-5.1},{"t":"2025-10-16","o":32.29,"h":32.639,"l":29.15,"c":29.44,"a":29.44,"v":4247678,"ch":-9.14},{"t":"2025-10-15","o":31.65,"h":33.68,"l":31.62,"c":32.4,"a":32.4,"v":3833583,"ch":1.57},{"t":"2025-10-14","o":33.22,"h":34.15,"l":31.69,"c":31.9,"a":31.9,"v":3277996,"ch":-6.93},{"t":"2025-10-13","o":32.87,"h":35.42,"l":29,"c":34.275,"a":34.275,"v":11225672,"ch":-13.14},{"t":"2025-10-10","o":41.08,"h":41.42,"l":38.695,"c":39.46,"a":39.46,"v":3981838,"ch":-3.73},{"t":"2025-10-09","o":39.39,"h":41.47,"l":38.81,"c":40.99,"a":40.99,"v":2831795,"ch":5.94},{"t":"2025-10-08","o":40.9,"h":43.48,"l":37.8,"c":38.69,"a":38.69,"v":4290493,"ch":-2.05},{"t":"2025-10-07","o":39.99,"h":41.01,"l":38.66,"c":39.5,"a":39.5,"v":1523406,"ch":-0.75},{"t":"2025-10-06","o":37.75,"h":39.865,"l":37.23,"c":39.8,"a":39.8,"v":2344068,"ch":6.22},{"t":"2025-10-03","o":35.32,"h":37.656,"l":34.79,"c":37.47,"a":37.47,"v":2096501,"ch":6.48},{"t":"2025-10-02","o":35.17,"h":35.845,"l":34.65,"c":35.19,"a":35.19,"v":1260226,"ch":1.47},{"t":"2025-10-01","o":37.25,"h":37.88,"l":34.52,"c":34.68,"a":34.68,"v":2647633,"ch":-6.87},{"t":"2025-09-30","o":38.2,"h":38.545,"l":36.66,"c":37.24,"a":37.24,"v":2144678,"ch":-2.92},{"t":"2025-09-29","o":38.94,"h":39.8,"l":38.05,"c":38.36,"a":38.36,"v":1683647,"ch":-1.01},{"t":"2025-09-26","o":34.79,"h":39.08,"l":34.61,"c":38.75,"a":38.75,"v":4394399,"ch":12.35},{"t":"2025-09-25","o":33.27,"h":35.7,"l":33.27,"c":34.49,"a":34.49,"v":4714633,"ch":2.28},{"t":"2025-09-24","o":33.39,"h":34.31,"l":33,"c":33.72,"a":33.72,"v":2235090,"ch":-0.09},{"t":"2025-09-23","o":29.9,"h":33.93,"l":29.776,"c":33.75,"a":33.75,"v":9978178,"ch":3.59},{"t":"2025-09-22","o":30.85,"h":34.5,"l":30.33,"c":32.58,"a":32.58,"v":3285540,"ch":5.64},{"t":"2025-09-19","o":32.33,"h":32.75,"l":30.72,"c":30.84,"a":30.84,"v":3390316,"ch":-5.05},{"t":"2025-09-18","o":32.5,"h":33.09,"l":31.38,"c":32.48,"a":32.48,"v":1618549,"ch":1.66},{"t":"2025-09-17","o":33.25,"h":33.86,"l":31.595,"c":31.95,"a":31.95,"v":1840659,"ch":-1.21},{"t":"2025-09-16","o":33.52,"h":33.88,"l":31.818,"c":32.34,"a":32.34,"v":1938817,"ch":-3.95},{"t":"2025-09-15","o":32.46,"h":34.27,"l":31.97,"c":33.67,"a":33.67,"v":2985951,"ch":6.32},{"t":"2025-09-12","o":32.075,"h":32.225,"l":31.49,"c":31.67,"a":31.67,"v":1264438,"ch":-0.53},{"t":"2025-09-11","o":31.48,"h":32.1,"l":31.008,"c":31.84,"a":31.84,"v":1105374,"ch":1.92},{"t":"2025-09-10","o":31.6,"h":31.69,"l":30.07,"c":31.24,"a":31.24,"v":1590040,"ch":-1.08},{"t":"2025-09-09","o":31.75,"h":32.053,"l":31.3,"c":31.58,"a":31.58,"v":1257635,"ch":0},{"t":"2025-09-08","o":31.49,"h":32.295,"l":31,"c":31.58,"a":31.58,"v":1724141,"ch":0.54},{"t":"2025-09-05","o":32.46,"h":32.87,"l":31.08,"c":31.41,"a":31.41,"v":2114486,"ch":-3.18},{"t":"2025-09-04","o":34.16,"h":34.5,"l":31.72,"c":32.44,"a":32.44,"v":2907819,"ch":-5.64},{"t":"2025-09-03","o":32.95,"h":34.66,"l":32.57,"c":34.38,"a":34.38,"v":1788552,"ch":3.8},{"t":"2025-09-02","o":32.76,"h":33.583,"l":32.29,"c":33.12,"a":33.12,"v":1616202,"ch":1.44},{"t":"2025-08-29","o":33.445,"h":33.445,"l":32.16,"c":32.65,"a":32.65,"v":1418334,"ch":-1.89},{"t":"2025-08-28","o":34.54,"h":35.125,"l":33.12,"c":33.28,"a":33.28,"v":785886,"ch":-3.45},{"t":"2025-08-27","o":33.5,"h":34.5,"l":33.48,"c":34.47,"a":34.47,"v":1190234,"ch":2.04},{"t":"2025-08-26","o":33.32,"h":34.44,"l":33.01,"c":33.78,"a":33.78,"v":1407882,"ch":1.35},{"t":"2025-08-25","o":35.48,"h":35.865,"l":33.31,"c":33.33,"a":33.33,"v":1934272,"ch":-6.09},{"t":"2025-08-22","o":34.96,"h":35.74,"l":33.77,"c":35.49,"a":35.49,"v":2050587.0000000002,"ch":2.6},{"t":"2025-08-21","o":34.51,"h":34.935,"l":33.2,"c":34.59,"a":34.59,"v":2078945,"ch":0.55},{"t":"2025-08-20","o":30.04,"h":35.89,"l":29.598,"c":34.4,"a":34.4,"v":5376457,"ch":14.21},{"t":"2025-08-19","o":31.38,"h":31.76,"l":30.1,"c":30.12,"a":30.12,"v":1196082,"ch":-4.44},{"t":"2025-08-18","o":31.43,"h":31.94,"l":30.52,"c":31.52,"a":31.52,"v":2297530,"ch":0.35},{"t":"2025-08-15","o":32.4,"h":32.53,"l":30.62,"c":31.41,"a":31.41,"v":1775255,"ch":-2.73},{"t":"2025-08-14","o":31.76,"h":32.625,"l":31.695,"c":32.29,"a":32.29,"v":963973,"ch":0.97},{"t":"2025-08-13","o":32.57,"h":33.21,"l":31.56,"c":31.98,"a":31.98,"v":1637619,"ch":-0.68},{"t":"2025-08-12","o":31.58,"h":32.41,"l":31.32,"c":32.2,"a":32.2,"v":1224522,"ch":2.35},{"t":"2025-08-11","o":31.85,"h":32.35,"l":30.99,"c":31.46,"a":31.46,"v":1237297,"ch":-1.55},{"t":"2025-08-08","o":31.75,"h":32.66,"l":31.19,"c":31.955,"a":31.955,"v":1368651,"ch":1.78},{"t":"2025-08-07","o":34.61,"h":35.1,"l":30.73,"c":31.395,"a":31.395,"v":3460414,"ch":-9.3},{"t":"2025-08-06","o":31.99,"h":35.77,"l":30,"c":34.615,"a":34.615,"v":5334632,"ch":-6.4},{"t":"2025-08-05","o":36.95,"h":37.135,"l":35.82,"c":36.98,"a":36.98,"v":2016325.9999999998,"ch":-0.03},{"t":"2025-08-04","o":36.54,"h":37.31,"l":35.45,"c":36.99,"a":36.99,"v":775126,"ch":1.73},{"t":"2025-08-01","o":36.85,"h":36.97,"l":35.6,"c":36.36,"a":36.36,"v":1417401,"ch":-1.86},{"t":"2025-07-31","o":37.56,"h":38.27,"l":36.68,"c":37.05,"a":37.05,"v":793971,"ch":-2.06},{"t":"2025-07-30","o":38.12,"h":39.13,"l":37.12,"c":37.83,"a":37.83,"v":1234124,"ch":1.5},{"t":"2025-07-29","o":37.57,"h":38.144,"l":37.02,"c":37.27,"a":37.27,"v":834759,"ch":0.49},{"t":"2025-07-28","o":38.905,"h":39.27,"l":36.96,"c":37.09,"a":37.09,"v":1203523,"ch":-4.78},{"t":"2025-07-25","o":39.07,"h":39.45,"l":38.41,"c":38.95,"a":38.95,"v":853053,"ch":-0.41},{"t":"2025-07-24","o":39.53,"h":39.84,"l":38.96,"c":39.11,"a":39.11,"v":748222,"ch":-1.51},{"t":"2025-07-23","o":40.62,"h":41.33,"l":39.63,"c":39.71,"a":39.71,"v":1261679,"ch":-0.68},{"t":"2025-07-22","o":40.84,"h":41.32,"l":39.66,"c":39.98,"a":39.98,"v":1615735,"ch":-2.77},{"t":"2025-07-21","o":40.78,"h":41.6,"l":40.22,"c":41.12,"a":41.12,"v":1695652,"ch":0.98},{"t":"2025-07-18","o":43.32,"h":43.97,"l":40.38,"c":40.72,"a":40.72,"v":1896477,"ch":-4.99},{"t":"2025-07-17","o":41.87,"h":42.95,"l":40.88,"c":42.86,"a":42.86,"v":1669704,"ch":4.16},{"t":"2025-07-16","o":39.08,"h":41.17,"l":39.025,"c":41.15,"a":41.15,"v":2088877.9999999998,"ch":6.17},{"t":"2025-07-15","o":38.82,"h":39.141,"l":38.41,"c":38.76,"a":38.76,"v":1804020,"ch":0.44},{"t":"2025-07-14","o":37.35,"h":38.64,"l":36.905,"c":38.59,"a":38.59,"v":656429,"ch":3.07},{"t":"2025-07-11","o":37.81,"h":38.03,"l":36.95,"c":37.44,"a":37.44,"v":687816,"ch":-1.77},{"t":"2025-07-10","o":36.85,"h":38.15,"l":36.05,"c":38.115,"a":38.115,"v":772885,"ch":3.04},{"t":"2025-07-09","o":34.7,"h":37.84,"l":34.52,"c":36.99,"a":36.99,"v":1689314,"ch":8.03},{"t":"2025-07-08","o":35.37,"h":35.895,"l":33.604,"c":34.24,"a":34.24,"v":764473,"ch":-3.49},{"t":"2025-07-07","o":35.8,"h":35.8,"l":34.54,"c":35.48,"a":35.48,"v":751540,"ch":-1.42},{"t":"2025-07-03","o":35.47,"h":35.994,"l":34.89,"c":35.99,"a":35.99,"v":481993,"ch":1.24},{"t":"2025-07-02","o":33.58,"h":35.76,"l":33.5,"c":35.55,"a":35.55,"v":1029196,"ch":5.3},{"t":"2025-07-01","o":35.32,"h":35.595,"l":33.69,"c":33.76,"a":33.76,"v":1466359,"ch":-4.69},{"t":"2025-06-30","o":35.8,"h":36.46,"l":34.75,"c":35.42,"a":35.42,"v":853560,"ch":-1.09},{"t":"2025-06-27","o":35.35,"h":36.93,"l":34.77,"c":35.81,"a":35.81,"v":1735813,"ch":0.93},{"t":"2025-06-26","o":36.085,"h":36.2,"l":34.72,"c":35.48,"a":35.48,"v":848936,"ch":-0.92},{"t":"2025-06-25","o":34.67,"h":36.235,"l":33.31,"c":35.81,"a":35.81,"v":1527275,"ch":7.18},{"t":"2025-06-24","o":33.61,"h":34.37,"l":33.18,"c":33.41,"a":33.41,"v":1483214,"ch":0.39},{"t":"2025-06-23","o":33.65,"h":33.79,"l":31.625,"c":33.28,"a":33.28,"v":2140762,"ch":-2.23},{"t":"2025-06-20","o":36.56,"h":36.9,"l":33.035,"c":34.04,"a":34.04,"v":3219855,"ch":-6.28},{"t":"2025-06-18","o":33.5,"h":37,"l":33.45,"c":36.32,"a":36.32,"v":5290661,"ch":16.6},{"t":"2025-06-17","o":31.72,"h":31.97,"l":30.965,"c":31.15,"a":31.15,"v":704044,"ch":-3.05},{"t":"2025-06-16","o":32.51,"h":33.365,"l":31.41,"c":32.13,"a":32.13,"v":998178,"ch":-0.99},{"t":"2025-06-13","o":32.48,"h":33.47,"l":32.03,"c":32.45,"a":32.45,"v":646476,"ch":-2.61},{"t":"2025-06-12","o":32.82,"h":34.2,"l":32.66,"c":33.32,"a":33.32,"v":586448,"ch":0.94},{"t":"2025-06-11","o":34.44,"h":34.74,"l":32.97,"c":33.01,"a":33.01,"v":1157160,"ch":-4.1},{"t":"2025-06-10","o":33.88,"h":34.73,"l":33.645,"c":34.42,"a":34.42,"v":581578,"ch":1.03},{"t":"2025-06-09","o":34.42,"h":34.91,"l":33.466,"c":34.07,"a":34.07,"v":692669,"ch":-0.47},{"t":"2025-06-06","o":34.7,"h":35.74,"l":33.78,"c":34.23,"a":34.23,"v":1827681,"ch":-0.06},{"t":"2025-06-05","o":30.63,"h":34.7,"l":30.36,"c":34.25,"a":34.25,"v":2542052,"ch":11.13},{"t":"2025-06-04","o":30.93,"h":31.865,"l":30.8,"c":30.82,"a":30.82,"v":1153345,"ch":-0.39},{"t":"2025-06-03","o":29.87,"h":31.115,"l":28.83,"c":30.94,"a":30.94,"v":802664,"ch":3.97},{"t":"2025-06-02","o":29.03,"h":29.88,"l":28.445,"c":29.76,"a":29.76,"v":723655,"ch":2.59},{"t":"2025-05-30","o":29.53,"h":29.675,"l":28.29,"c":29.01,"a":29.01,"v":1368000,"ch":-2.78},{"t":"2025-05-29","o":29.26,"h":30.24,"l":28.55,"c":29.84,"a":29.84,"v":839647,"ch":3.4},{"t":"2025-05-28","o":30.59,"h":30.78,"l":28.54,"c":28.86,"a":28.86,"v":1456922,"ch":-5.28},{"t":"2025-05-27","o":30.47,"h":31.6,"l":29.945,"c":30.47,"a":30.47,"v":1569998,"ch":1.57},{"t":"2025-05-23","o":29.8,"h":30.725,"l":29.235,"c":30,"a":30,"v":825200,"ch":-1.51},{"t":"2025-05-22","o":30.46,"h":31.14,"l":30.34,"c":30.46,"a":30.46,"v":673146,"ch":-0.85},{"t":"2025-05-21","o":30.96,"h":31.6,"l":30.02,"c":30.72,"a":30.72,"v":891915,"ch":-2.6},{"t":"2025-05-20","o":30.2,"h":31.84,"l":29.82,"c":31.54,"a":31.54,"v":711655,"ch":4.58},{"t":"2025-05-19","o":30.36,"h":30.62,"l":29.03,"c":30.16,"a":30.16,"v":975734,"ch":-1.28},{"t":"2025-05-16","o":30.73,"h":31.075,"l":29.97,"c":30.55,"a":30.55,"v":1075755,"ch":-0.91},{"t":"2025-05-15","o":30.56,"h":30.93,"l":29.888,"c":30.83,"a":30.83,"v":1040070,"ch":0.95},{"t":"2025-05-14","o":30.14,"h":31.72,"l":30.14,"c":30.54,"a":30.54,"v":1298227,"ch":-2.74},{"t":"2025-05-13","o":32.8,"h":33.396,"l":31.04,"c":31.4,"a":31.4,"v":1259593,"ch":-3.27},{"t":"2025-05-12","o":31.76,"h":32.71,"l":31.41,"c":32.46,"a":32.46,"v":838569,"ch":5.84},{"t":"2025-05-09","o":31.1,"h":31.88,"l":30.44,"c":30.67,"a":30.67,"v":846172,"ch":-1.03},{"t":"2025-05-08","o":29.61,"h":31.37,"l":28.755,"c":30.99,"a":30.99,"v":885733,"ch":4.34},{"t":"2025-05-07","o":29.44,"h":29.92,"l":29.07,"c":29.7,"a":29.7,"v":936056,"ch":1.33},{"t":"2025-05-06","o":32.16,"h":32.16,"l":29.155,"c":29.31,"a":29.31,"v":1998520,"ch":-10.01},{"t":"2025-05-05","o":32.72,"h":33.325,"l":32.2,"c":32.57,"a":32.57,"v":545679,"ch":-1.03},{"t":"2025-05-02","o":33,"h":33.48,"l":32.1,"c":32.91,"a":32.91,"v":1339192,"ch":0.46},{"t":"2025-05-01","o":32.9,"h":33.37,"l":32.16,"c":32.76,"a":32.76,"v":984136,"ch":-0.46},{"t":"2025-04-30","o":32,"h":33.37,"l":31.98,"c":32.91,"a":32.91,"v":1406380,"ch":0.43},{"t":"2025-04-29","o":31.57,"h":33.01,"l":31.03,"c":32.77,"a":32.77,"v":1722496,"ch":3.47},{"t":"2025-04-28","o":31.17,"h":32.88,"l":30.93,"c":31.67,"a":31.67,"v":2467299,"ch":-3.47},{"t":"2025-04-25","o":33.94,"h":33.94,"l":32.39,"c":32.81,"a":32.81,"v":694304,"ch":-4.57},{"t":"2025-04-24","o":32.22,"h":34.63,"l":32.22,"c":34.38,"a":34.38,"v":732611,"ch":5.72},{"t":"2025-04-23","o":32.56,"h":33.4,"l":31.91,"c":32.52,"a":32.52,"v":1553689,"ch":2.78},{"t":"2025-04-22","o":30.51,"h":31.76,"l":30.27,"c":31.64,"a":31.64,"v":1202704,"ch":6.14},{"t":"2025-04-21","o":30.63,"h":31.81,"l":29.75,"c":29.81,"a":29.81,"v":878844,"ch":-3.06},{"t":"2025-04-17","o":29.54,"h":30.82,"l":29.305,"c":30.75,"a":30.75,"v":923615,"ch":3.33},{"t":"2025-04-16","o":29.83,"h":30.13,"l":28.79,"c":29.76,"a":29.76,"v":1577301,"ch":-1.52},{"t":"2025-04-15","o":29.15,"h":31.09,"l":29.15,"c":30.22,"a":30.22,"v":2158835,"ch":4.46},{"t":"2025-04-14","o":28.75,"h":29.59,"l":28.267,"c":28.93,"a":28.93,"v":1977637,"ch":3.32},{"t":"2025-04-11","o":26.36,"h":28.11,"l":25.72,"c":28,"a":28,"v":1761910,"ch":6.42},{"t":"2025-04-10","o":25.99,"h":26.79,"l":25.055,"c":26.31,"a":26.31,"v":1377148,"ch":-2.77},{"t":"2025-04-09","o":24.06,"h":27.62,"l":22.71,"c":27.06,"a":27.06,"v":2119378,"ch":10.58},{"t":"2025-04-08","o":27.23,"h":27.98,"l":24.175,"c":24.47,"a":24.47,"v":1426519,"ch":-6.03},{"t":"2025-04-07","o":25.44,"h":27.81,"l":24.78,"c":26.04,"a":26.04,"v":1686123,"ch":-3.2},{"t":"2025-04-04","o":29.55,"h":30.005,"l":26.65,"c":26.9,"a":26.9,"v":2719879,"ch":-12.38},{"t":"2025-04-03","o":30.83,"h":32.13,"l":29.86,"c":30.7,"a":30.7,"v":995585,"ch":-5.65},{"t":"2025-04-02","o":29.85,"h":32.55,"l":29.85,"c":32.54,"a":32.54,"v":1460595,"ch":8.25},{"t":"2025-04-01","o":31.82,"h":32.42,"l":29.9,"c":30.06,"a":30.06,"v":2150069,"ch":-6.5},{"t":"2025-03-31","o":31.86,"h":32.91,"l":30.793,"c":32.15,"a":32.15,"v":1691264,"ch":-2.1},{"t":"2025-03-28","o":33.42,"h":33.96,"l":32.03,"c":32.84,"a":32.84,"v":1129184,"ch":-1.56},{"t":"2025-03-27","o":32.39,"h":33.51,"l":31.86,"c":33.36,"a":33.36,"v":1031085,"ch":3.73},{"t":"2025-03-26","o":33.12,"h":33.25,"l":31.6,"c":32.16,"a":32.16,"v":1224317,"ch":-3.37},{"t":"2025-03-25","o":33.75,"h":34.18,"l":32.783,"c":33.28,"a":33.28,"v":1198929,"ch":-1.57},{"t":"2025-03-24","o":33.36,"h":34.055,"l":32.52,"c":33.81,"a":33.81,"v":1297503,"ch":2.3},{"t":"2025-03-21","o":33.32,"h":33.99,"l":32.91,"c":33.05,"a":33.05,"v":2661058,"ch":-1.75},{"t":"2025-03-20","o":33.74,"h":34.76,"l":33.59,"c":33.64,"a":33.64,"v":775374,"ch":-0.97},{"t":"2025-03-19","o":33.88,"h":34.92,"l":33.315,"c":33.97,"a":33.97,"v":913392,"ch":0.27},{"t":"2025-03-18","o":34.24,"h":34.83,"l":33.295,"c":33.88,"a":33.88,"v":881080,"ch":-2.42},{"t":"2025-03-17","o":34.47,"h":35.21,"l":33.77,"c":34.72,"a":34.72,"v":1903678,"ch":0.35},{"t":"2025-03-14","o":35,"h":36.34,"l":34.53,"c":34.6,"a":34.6,"v":1093826,"ch":0.14},{"t":"2025-03-13","o":35.67,"h":36.09,"l":34.31,"c":34.55,"a":34.55,"v":670248,"ch":-3.46},{"t":"2025-03-12","o":35.44,"h":37.3,"l":35.34,"c":35.79,"a":35.79,"v":776508,"ch":3.74},{"t":"2025-03-11","o":35.165,"h":35.83,"l":34.14,"c":34.5,"a":34.5,"v":676506,"ch":-1.85},{"t":"2025-03-10","o":35.2,"h":35.97,"l":34.49,"c":35.15,"a":35.15,"v":994924,"ch":-2.36},{"t":"2025-03-07","o":36.19,"h":36.985,"l":35.29,"c":36,"a":36,"v":1174900,"ch":-0.36},{"t":"2025-03-06","o":35.46,"h":36.62,"l":35.335,"c":36.13,"a":36.13,"v":646625,"ch":-0.03},{"t":"2025-03-05","o":37.3,"h":37.89,"l":35.94,"c":36.14,"a":36.14,"v":1031293,"ch":-2.56},{"t":"2025-03-04","o":35.79,"h":37.77,"l":35.03,"c":37.09,"a":37.09,"v":853256,"ch":2.37},{"t":"2025-03-03","o":39,"h":39.61,"l":35.82,"c":36.23,"a":36.23,"v":1232964,"ch":-6.67},{"t":"2025-02-28","o":35.72,"h":39.17,"l":35.37,"c":38.82,"a":38.82,"v":1210192,"ch":7.95},{"t":"2025-02-27","o":36,"h":38.66,"l":35.96,"c":35.96,"a":35.96,"v":799390,"ch":-2.86},{"t":"2025-02-26","o":36.98,"h":38.07,"l":36.085,"c":37.02,"a":37.02,"v":541309,"ch":1.84},{"t":"2025-02-25","o":37.14,"h":37.31,"l":35.813,"c":36.35,"a":36.35,"v":608979,"ch":-2.18},{"t":"2025-02-24","o":37.76,"h":38.262,"l":36.31,"c":37.16,"a":37.16,"v":775565,"ch":-1.43},{"t":"2025-02-21","o":39.79,"h":40.18,"l":37.65,"c":37.7,"a":37.7,"v":717242,"ch":-3.7},{"t":"2025-02-20","o":37.92,"h":39.46,"l":37.23,"c":39.15,"a":39.15,"v":670912,"ch":3},{"t":"2025-02-19","o":36.87,"h":38.21,"l":36.395,"c":38.01,"a":38.01,"v":653770,"ch":2.87},{"t":"2025-02-18","o":36.28,"h":37.51,"l":35.345,"c":36.95,"a":36.95,"v":1032385.0000000001,"ch":-0.32},{"t":"2025-02-14","o":37.85,"h":38.61,"l":36.46,"c":37.07,"a":37.07,"v":518387.99999999994,"ch":-1.49},{"t":"2025-02-13","o":37.68,"h":37.95,"l":36.79,"c":37.63,"a":37.63,"v":499465,"ch":1.18},{"t":"2025-02-12","o":36.12,"h":37.24,"l":35.42,"c":37.19,"a":37.19,"v":1034279,"ch":0.43},{"t":"2025-02-11","o":38,"h":38.51,"l":36.585,"c":37.03,"a":37.03,"v":1278514,"ch":-2.91},{"t":"2025-02-10","o":38.66,"h":39.68,"l":38.06,"c":38.14,"a":38.14,"v":846816,"ch":-4.53},{"t":"2025-02-07","o":40.7,"h":41.28,"l":39.84,"c":39.95,"a":39.95,"v":424462,"ch":-1.89},{"t":"2025-02-06","o":42.23,"h":42.23,"l":40.67,"c":40.72,"a":40.72,"v":715656,"ch":-2.79},{"t":"2025-02-05","o":40.36,"h":42.18,"l":40.03,"c":41.89,"a":41.89,"v":596996,"ch":4.66},{"t":"2025-02-04","o":39.97,"h":40.84,"l":39.48,"c":40.025,"a":40.025,"v":585193,"ch":-0.06},{"t":"2025-02-03","o":39.4,"h":40.53,"l":39.31,"c":40.05,"a":40.05,"v":792855,"ch":-0.82},{"t":"2025-01-31","o":40.51,"h":41.58,"l":38.86,"c":40.38,"a":40.38,"v":1580616,"ch":-0.05},{"t":"2025-01-30","o":43.02,"h":43.941,"l":40.26,"c":40.4,"a":40.4,"v":870401,"ch":-5.08},{"t":"2025-01-29","o":41.22,"h":43.48,"l":40,"c":42.56,"a":42.56,"v":844996,"ch":0.52},{"t":"2025-01-28","o":42.51,"h":42.86,"l":40.91,"c":42.34,"a":42.34,"v":596630,"ch":-0.47},{"t":"2025-01-27","o":43.34,"h":45.527,"l":42.17,"c":42.54,"a":42.54,"v":628989,"ch":-2.77},{"t":"2025-01-24","o":45.34,"h":45.405,"l":40.26,"c":43.75,"a":43.75,"v":979773,"ch":-3.63},{"t":"2025-01-23","o":46,"h":46.98,"l":44.33,"c":45.4,"a":45.4,"v":1307703,"ch":-2.85},{"t":"2025-01-22","o":44.91,"h":46.81,"l":44.405,"c":46.73,"a":46.73,"v":1514044,"ch":4.12},{"t":"2025-01-21","o":43.17,"h":45.26,"l":43.17,"c":44.88,"a":44.88,"v":1005428.9999999999,"ch":4.06},{"t":"2025-01-17","o":44.1,"h":44.69,"l":42.74,"c":43.13,"a":43.13,"v":887385,"ch":-1.75},{"t":"2025-01-16","o":43.61,"h":45.15,"l":43.38,"c":43.9,"a":43.9,"v":1323906,"ch":-0.95},{"t":"2025-01-15","o":43.27,"h":45.055,"l":42.915,"c":44.32,"a":44.32,"v":1520016,"ch":6.72},{"t":"2025-01-14","o":43.17,"h":43.59,"l":40.75,"c":41.53,"a":41.53,"v":763903,"ch":-2.51},{"t":"2025-01-13","o":39.72,"h":43.5,"l":38.82,"c":42.6,"a":42.6,"v":909903,"ch":5.21},{"t":"2025-01-10","o":39.45,"h":40.59,"l":38.72,"c":40.49,"a":40.49,"v":1128379,"ch":-0.88},{"t":"2025-01-08","o":40.01,"h":41.11,"l":39.735,"c":40.85,"a":40.85,"v":883599,"ch":0.91},{"t":"2025-01-07","o":42.93,"h":43.09,"l":39.86,"c":40.48,"a":40.48,"v":1167740,"ch":-5.55},{"t":"2025-01-06","o":45.9,"h":46.13,"l":42.615,"c":42.86,"a":42.86,"v":965137,"ch":-5.11},{"t":"2025-01-03","o":43.97,"h":45.38,"l":43.87,"c":45.17,"a":45.17,"v":777123,"ch":2.29},{"t":"2025-01-02","o":43.09,"h":45.51,"l":42.84,"c":44.16,"a":44.16,"v":778711,"ch":2.17},{"t":"2024-12-31","o":43.55,"h":44.785,"l":42.55,"c":43.22,"a":43.22,"v":1246802,"ch":0.72},{"t":"2024-12-30","o":43.99,"h":44.54,"l":42.9,"c":42.91,"a":42.91,"v":837967,"ch":-3.49},{"t":"2024-12-27","o":45.81,"h":45.85,"l":43.52,"c":44.46,"a":44.46,"v":463840,"ch":-2.78},{"t":"2024-12-26","o":45.22,"h":45.82,"l":44.4,"c":45.73,"a":45.73,"v":663934,"ch":0.37},{"t":"2024-12-24","o":44.28,"h":46.17,"l":43.955,"c":45.56,"a":45.56,"v":365789,"ch":3.64},{"t":"2024-12-23","o":44.7,"h":45.34,"l":43.13,"c":43.96,"a":43.96,"v":944104,"ch":-1.83},{"t":"2024-12-20","o":41.76,"h":45.84,"l":41.535,"c":44.78,"a":44.78,"v":2884179,"ch":6.39},{"t":"2024-12-19","o":40.88,"h":42.31,"l":40.22,"c":42.09,"a":42.09,"v":1162532,"ch":2.04},{"t":"2024-12-18","o":43.69,"h":44.1,"l":40.395,"c":41.25,"a":41.25,"v":1636415,"ch":-5.5},{"t":"2024-12-17","o":43.19,"h":44.22,"l":42.936,"c":43.65,"a":43.65,"v":518628,"ch":1.82},{"t":"2024-12-16","o":41.98,"h":44,"l":41.48,"c":42.87,"a":42.87,"v":861212,"ch":2.12},{"t":"2024-12-13","o":41.36,"h":42.59,"l":40.95,"c":41.98,"a":41.98,"v":751969,"ch":0.79},{"t":"2024-12-12","o":42.29,"h":42.65,"l":40.99,"c":41.65,"a":41.65,"v":614477,"ch":-1.26},{"t":"2024-12-11","o":41.3,"h":44.42,"l":40.83,"c":42.18,"a":42.18,"v":1061215,"ch":-5.26},{"t":"2024-12-10","o":45.48,"h":46.185,"l":43.78,"c":44.52,"a":44.52,"v":1262122,"ch":-2.11},{"t":"2024-12-09","o":42.79,"h":45.67,"l":41.85,"c":45.48,"a":45.48,"v":849546,"ch":4.34},{"t":"2024-12-06","o":42.16,"h":44,"l":41.378,"c":43.59,"a":43.59,"v":615202,"ch":4.13},{"t":"2024-12-05","o":37.52,"h":42.68,"l":37.5,"c":41.86,"a":41.86,"v":792165,"ch":5.26},{"t":"2024-12-04","o":39.48,"h":40.869,"l":38.71,"c":39.77,"a":39.77,"v":1164290,"ch":0.99},{"t":"2024-12-03","o":37.51,"h":39.58,"l":37.38,"c":39.38,"a":39.38,"v":735142,"ch":3.74},{"t":"2024-12-02","o":40.64,"h":40.64,"l":37.8,"c":37.96,"a":37.96,"v":1246177,"ch":-4.86},{"t":"2024-11-29","o":38.13,"h":40.03,"l":38.06,"c":39.9,"a":39.9,"v":839720,"ch":4.59},{"t":"2024-11-27","o":37.07,"h":38.9,"l":36.64,"c":38.15,"a":38.15,"v":757923,"ch":2.94},{"t":"2024-11-26","o":38.05,"h":39.14,"l":36.92,"c":37.06,"a":37.06,"v":1418165,"ch":-1.75},{"t":"2024-11-25","o":40,"h":43.38,"l":36.95,"c":37.72,"a":37.72,"v":6590823,"ch":26.07},{"t":"2024-11-22","o":26.71,"h":30.09,"l":26.39,"c":29.92,"a":29.92,"v":1141132,"ch":12.19},{"t":"2024-11-21","o":28.2,"h":28.2,"l":25.88,"c":26.67,"a":26.67,"v":818925,"ch":-4.27},{"t":"2024-11-20","o":27.98,"h":28.3,"l":27.355,"c":27.86,"a":27.86,"v":777875,"ch":0},{"t":"2024-11-19","o":26.49,"h":27.88,"l":26.12,"c":27.86,"a":27.86,"v":777677,"ch":5.61},{"t":"2024-11-18","o":26.32,"h":26.74,"l":25.75,"c":26.38,"a":26.38,"v":684945,"ch":-0.42},{"t":"2024-11-15","o":27.8,"h":27.8,"l":26.355,"c":26.49,"a":26.49,"v":1297112,"ch":-3.67},{"t":"2024-11-14","o":27.42,"h":28.11,"l":26.99,"c":27.5,"a":27.5,"v":890175,"ch":0.44},{"t":"2024-11-13","o":27.37,"h":27.67,"l":26.57,"c":27.38,"a":27.38,"v":989380,"ch":2.7},{"t":"2024-11-12","o":28.5,"h":28.76,"l":25.86,"c":26.66,"a":26.66,"v":1091131,"ch":-5.29},{"t":"2024-11-11","o":29.76,"h":30.24,"l":27.76,"c":28.15,"a":28.15,"v":1113602,"ch":-3.2},{"t":"2024-11-08","o":28.89,"h":29.265,"l":28.55,"c":29.08,"a":29.08,"v":622230,"ch":0.45},{"t":"2024-11-07","o":29.51,"h":30.29,"l":28.4,"c":28.95,"a":28.95,"v":704824,"ch":-2.29},{"t":"2024-11-06","o":29.56,"h":30.965,"l":28.38,"c":29.63,"a":29.63,"v":1165249,"ch":3.49},{"t":"2024-11-05","o":27.88,"h":28.65,"l":26.888,"c":28.63,"a":28.63,"v":677143,"ch":3.47},{"t":"2024-11-04","o":27.94,"h":28.42,"l":27.15,"c":27.67,"a":27.67,"v":1002194,"ch":-2.64},{"t":"2024-11-01","o":28.68,"h":28.925,"l":27.69,"c":28.42,"a":28.42,"v":1006321.9999999999,"ch":-0.07},{"t":"2024-10-31","o":30.05,"h":30.05,"l":28.14,"c":28.44,"a":28.44,"v":921401,"ch":-5.14},{"t":"2024-10-30","o":30.72,"h":31.17,"l":29.81,"c":29.98,"a":29.98,"v":686319,"ch":-3.07},{"t":"2024-10-29","o":30.33,"h":31.24,"l":29.54,"c":30.93,"a":30.93,"v":1121351,"ch":1.64},{"t":"2024-10-28","o":30.26,"h":31.16,"l":30.02,"c":30.43,"a":30.43,"v":942204,"ch":1.74},{"t":"2024-10-25","o":29.4,"h":30.61,"l":29.37,"c":29.91,"a":29.91,"v":1064652,"ch":3.1},{"t":"2024-10-24","o":28,"h":29.27,"l":27.7,"c":29.01,"a":29.01,"v":1104755,"ch":3.79},{"t":"2024-10-23","o":29.03,"h":29.21,"l":27.4,"c":27.95,"a":27.95,"v":1100329,"ch":-3.95},{"t":"2024-10-22","o":30,"h":30.11,"l":29.05,"c":29.1,"a":29.1,"v":1309743,"ch":-2.87},{"t":"2024-10-21","o":30.55,"h":31.09,"l":29.47,"c":29.96,"a":29.96,"v":879518,"ch":-1.93},{"t":"2024-10-18","o":29.31,"h":30.8,"l":29.075,"c":30.55,"a":30.55,"v":1469679,"ch":4.44},{"t":"2024-10-17","o":28.5,"h":30.2,"l":28.05,"c":29.25,"a":29.25,"v":2347931,"ch":0.86},{"t":"2024-10-16","o":28.61,"h":29.39,"l":28.002,"c":29,"a":29,"v":1011765,"ch":1.61},{"t":"2024-10-15","o":28.93,"h":29.59,"l":27.6,"c":28.54,"a":28.54,"v":2161156,"ch":0.07},{"t":"2024-10-14","o":25.35,"h":29.54,"l":25.18,"c":28.52,"a":28.52,"v":2497863,"ch":7.58},{"t":"2024-10-11","o":25.37,"h":27.48,"l":24.743,"c":26.51,"a":26.51,"v":3043192,"ch":1.42},{"t":"2024-10-10","o":26.02,"h":26.87,"l":24,"c":26.14,"a":26.14,"v":5171203,"ch":-5.87},{"t":"2024-10-09","o":29.44,"h":29.72,"l":25.9,"c":27.77,"a":27.77,"v":6621018,"ch":-5.83},{"t":"2024-10-08","o":33.09,"h":35.38,"l":29.075,"c":29.49,"a":29.49,"v":7130437,"ch":-13.97},{"t":"2024-10-07","o":26.34,"h":34.38,"l":25.15,"c":34.28,"a":34.28,"v":42667734,"ch":361.99},{"t":"2024-10-04","o":7.17,"h":7.435,"l":7.11,"c":7.42,"a":7.42,"v":648616,"ch":4.95},{"t":"2024-10-03","o":7.27,"h":7.438,"l":6.76,"c":7.07,"a":7.07,"v":1098509,"ch":-3.81},{"t":"2024-10-02","o":7.4,"h":7.4,"l":6.87,"c":7.35,"a":7.35,"v":993844,"ch":-1.34},{"t":"2024-10-01","o":7.95,"h":8.116,"l":7.165,"c":7.45,"a":7.45,"v":1479362,"ch":-6.99},{"t":"2024-09-30","o":8.66,"h":8.79,"l":7.58,"c":8.01,"a":8.01,"v":1727434,"ch":-8.25},{"t":"2024-09-27","o":8.83,"h":8.88,"l":8.555,"c":8.73,"a":8.73,"v":1012015.0000000001,"ch":0.92},{"t":"2024-09-26","o":8.7,"h":8.8,"l":8.52,"c":8.65,"a":8.65,"v":439577,"ch":0.46},{"t":"2024-09-25","o":8.65,"h":9,"l":8.56,"c":8.61,"a":8.61,"v":1298041,"ch":-0.35},{"t":"2024-09-24","o":8.67,"h":9,"l":8.3,"c":8.64,"a":8.64,"v":1574554,"ch":-0.35},{"t":"2024-09-23","o":9.49,"h":9.8,"l":8.54,"c":8.67,"a":8.67,"v":1386936,"ch":-7.67},{"t":"2024-09-20","o":8.51,"h":9.6,"l":8.4,"c":9.39,"a":9.39,"v":2086650.9999999998,"ch":10.34},{"t":"2024-09-19","o":8.49,"h":8.9,"l":8.34,"c":8.51,"a":8.51,"v":652656,"ch":2.9},{"t":"2024-09-18","o":8.23,"h":8.49,"l":7.99,"c":8.27,"a":8.27,"v":601386,"ch":0.36},{"t":"2024-09-17","o":8.1,"h":8.66,"l":8.05,"c":8.24,"a":8.24,"v":572159,"ch":1.73},{"t":"2024-09-16","o":8.58,"h":8.82,"l":8.08,"c":8.1,"a":8.1,"v":589320,"ch":-5.48},{"t":"2024-09-13","o":8.34,"h":8.87,"l":8.34,"c":8.57,"a":8.57,"v":1177156,"ch":3.75},{"t":"2024-09-12","o":8.68,"h":8.68,"l":8.135,"c":8.26,"a":8.26,"v":716212,"ch":-4.95},{"t":"2024-09-11","o":8.88,"h":9.21,"l":8.66,"c":8.69,"a":8.69,"v":570929,"ch":-3.34},{"t":"2024-09-10","o":8.54,"h":9,"l":8.43,"c":8.99,"a":8.99,"v":472001,"ch":5.89},{"t":"2024-09-09","o":8.05,"h":8.56,"l":7.95,"c":8.49,"a":8.49,"v":940044,"ch":5.73},{"t":"2024-09-06","o":8.56,"h":8.75,"l":7.95,"c":8.03,"a":8.03,"v":586423,"ch":-6.52},{"t":"2024-09-05","o":8.75,"h":8.93,"l":8.49,"c":8.59,"a":8.59,"v":382004,"ch":-2.16},{"t":"2024-09-04","o":8.99,"h":9.235,"l":8.76,"c":8.78,"a":8.78,"v":334588,"ch":-3.52},{"t":"2024-09-03","o":9.21,"h":9.59,"l":8.69,"c":9.1,"a":9.1,"v":681836,"ch":-2.15},{"t":"2024-08-30","o":9.35,"h":9.55,"l":9.06,"c":9.3,"a":9.3,"v":375777,"ch":-0.21},{"t":"2024-08-29","o":9.16,"h":9.59,"l":9.14,"c":9.32,"a":9.32,"v":275492,"ch":3.1},{"t":"2024-08-28","o":8.97,"h":9.1,"l":8.74,"c":9.04,"a":9.04,"v":415187,"ch":-0.22},{"t":"2024-08-27","o":9.44,"h":9.687,"l":8.7,"c":9.06,"a":9.06,"v":417499,"ch":-3.82},{"t":"2024-08-26","o":9.25,"h":9.69,"l":9.25,"c":9.42,"a":9.42,"v":542690,"ch":1.62},{"t":"2024-08-23","o":9,"h":9.47,"l":8.97,"c":9.27,"a":9.27,"v":476568,"ch":3.11},{"t":"2024-08-22","o":9.29,"h":9.425,"l":8.93,"c":8.99,"a":8.99,"v":540496,"ch":-2.92},{"t":"2024-08-21","o":9.4,"h":9.626,"l":9.09,"c":9.26,"a":9.26,"v":439051,"ch":-0.64},{"t":"2024-08-20","o":9.29,"h":9.63,"l":9.01,"c":9.32,"a":9.32,"v":430044,"ch":-0.85},{"t":"2024-08-19","o":9.38,"h":9.65,"l":9.325,"c":9.4,"a":9.4,"v":1177659,"ch":0.86},{"t":"2024-08-16","o":9.33,"h":9.485,"l":9.09,"c":9.32,"a":9.32,"v":498265,"ch":-0.64},{"t":"2024-08-15","o":9.46,"h":9.585,"l":9.25,"c":9.38,"a":9.38,"v":645316,"ch":1.85},{"t":"2024-08-14","o":9.8,"h":9.95,"l":9.09,"c":9.21,"a":9.21,"v":607177,"ch":-5.15},{"t":"2024-08-13","o":9.42,"h":9.8,"l":9.15,"c":9.71,"a":9.71,"v":876192,"ch":2.43},{"t":"2024-08-12","o":8.5,"h":9.86,"l":8.335,"c":9.48,"a":9.48,"v":1293802,"ch":12.19},{"t":"2024-08-09","o":8.3,"h":8.75,"l":8.3,"c":8.45,"a":8.45,"v":567492,"ch":3.43},{"t":"2024-08-08","o":8.27,"h":8.84,"l":8.03,"c":8.17,"a":8.17,"v":608165,"ch":-0.97},{"t":"2024-08-07","o":8.77,"h":8.84,"l":8.06,"c":8.25,"a":8.25,"v":592353,"ch":-3.17},{"t":"2024-08-06","o":8.5,"h":8.92,"l":8.3,"c":8.52,"a":8.52,"v":467343,"ch":1.55},{"t":"2024-08-05","o":8.08,"h":8.46,"l":7.91,"c":8.39,"a":8.39,"v":814323,"ch":-3.67},{"t":"2024-08-02","o":8.7,"h":8.86,"l":8.55,"c":8.71,"a":8.71,"v":742588,"ch":-3.86},{"t":"2024-08-01","o":9.05,"h":9.34,"l":8.925,"c":9.06,"a":9.06,"v":628873,"ch":-0.22},{"t":"2024-07-31","o":9.25,"h":9.47,"l":8.86,"c":9.08,"a":9.08,"v":577349,"ch":-1.09},{"t":"2024-07-30","o":9.18,"h":9.45,"l":9.055,"c":9.18,"a":9.18,"v":634878,"ch":0.33},{"t":"2024-07-29","o":9.24,"h":9.44,"l":8.985,"c":9.15,"a":9.15,"v":501268.99999999994,"ch":-1.4},{"t":"2024-07-26","o":9.55,"h":9.86,"l":9.22,"c":9.28,"a":9.28,"v":640930,"ch":-1.8},{"t":"2024-07-25","o":8.9,"h":9.71,"l":8.55,"c":9.45,"a":9.45,"v":1291720,"ch":6.9},{"t":"2024-07-24","o":9.1,"h":9.4,"l":8.81,"c":8.84,"a":8.84,"v":922988,"ch":-3.91},{"t":"2024-07-23","o":9.22,"h":9.57,"l":9.12,"c":9.2,"a":9.2,"v":484660,"ch":-0.22},{"t":"2024-07-22","o":8.73,"h":9.25,"l":8.685,"c":9.22,"a":9.22,"v":1095040,"ch":5.86},{"t":"2024-07-19","o":8.79,"h":8.93,"l":8.5,"c":8.71,"a":8.71,"v":634449,"ch":-0.46},{"t":"2024-07-18","o":8.95,"h":9.29,"l":8.58,"c":8.75,"a":8.75,"v":690925,"ch":-2.23},{"t":"2024-07-17","o":9.15,"h":9.152,"l":8.74,"c":8.95,"a":8.95,"v":747230,"ch":-3.87},{"t":"2024-07-16","o":9.37,"h":9.5,"l":9.11,"c":9.31,"a":9.31,"v":754151,"ch":1.09},{"t":"2024-07-15","o":9.24,"h":9.42,"l":9,"c":9.21,"a":9.21,"v":714554,"ch":1.21},{"t":"2024-07-12","o":9.11,"h":9.42,"l":8.8,"c":9.1,"a":9.1,"v":633820,"ch":1.9},{"t":"2024-07-11","o":8.5,"h":8.94,"l":8.48,"c":8.93,"a":8.93,"v":644174,"ch":7.98},{"t":"2024-07-10","o":7.94,"h":8.28,"l":7.88,"c":8.27,"a":8.27,"v":544553,"ch":4.95},{"t":"2024-07-09","o":7.91,"h":8.02,"l":7.63,"c":7.88,"a":7.88,"v":545303,"ch":0.13},{"t":"2024-07-08","o":7.89,"h":8.26,"l":7.81,"c":7.87,"a":7.87,"v":709066,"ch":1.68},{"t":"2024-07-05","o":7.71,"h":7.83,"l":7.53,"c":7.74,"a":7.74,"v":378255,"ch":-0.39},{"t":"2024-07-03","o":7.62,"h":8.07,"l":7.62,"c":7.77,"a":7.77,"v":367156,"ch":1.83},{"t":"2024-07-02","o":8.05,"h":8.07,"l":7.58,"c":7.63,"a":7.63,"v":526359,"ch":-6.15},{"t":"2024-07-01","o":8.29,"h":8.56,"l":8.06,"c":8.13,"a":8.13,"v":707845,"ch":-2.4},{"t":"2024-06-28","o":8.46,"h":8.63,"l":8.17,"c":8.33,"a":8.33,"v":4402973,"ch":-0.36},{"t":"2024-06-27","o":7.81,"h":8.47,"l":7.57,"c":8.36,"a":8.36,"v":1186192,"ch":6.63},{"t":"2024-06-26","o":7.99,"h":8.05,"l":7.64,"c":7.84,"a":7.84,"v":914303,"ch":-2.85},{"t":"2024-06-25","o":8.37,"h":8.42,"l":8.05,"c":8.07,"a":8.07,"v":670606,"ch":-4.04},{"t":"2024-06-24","o":8.92,"h":9.14,"l":8.22,"c":8.41,"a":8.41,"v":1022941.0000000001,"ch":-0.47},{"t":"2024-06-21","o":8.37,"h":8.69,"l":8.26,"c":8.45,"a":8.45,"v":4032014,"ch":1.81},{"t":"2024-06-20","o":8.38,"h":8.47,"l":7.95,"c":8.3,"a":8.3,"v":1375375,"ch":-2.24},{"t":"2024-06-18","o":8.75,"h":8.805,"l":8.31,"c":8.49,"a":8.49,"v":950556,"ch":-3.3},{"t":"2024-06-17","o":9.37,"h":9.37,"l":8.61,"c":8.78,"a":8.78,"v":1511721,"ch":-7.09},{"t":"2024-06-14","o":9.27,"h":9.47,"l":8.86,"c":9.45,"a":9.45,"v":896074,"ch":0.21},{"t":"2024-06-13","o":9.88,"h":9.88,"l":9.22,"c":9.43,"a":9.43,"v":972032,"ch":0.43},{"t":"2024-06-12","o":10.11,"h":10.22,"l":9.153,"c":9.39,"a":9.39,"v":1373424,"ch":-3.2},{"t":"2024-06-11","o":9.53,"h":9.87,"l":9.15,"c":9.7,"a":9.7,"v":730818,"ch":0.73},{"t":"2024-06-10","o":9.27,"h":9.65,"l":8.92,"c":9.63,"a":9.63,"v":702932,"ch":1.26},{"t":"2024-06-07","o":9.27,"h":9.83,"l":9.2,"c":9.51,"a":9.51,"v":460762,"ch":0.85},{"t":"2024-06-06","o":9.81,"h":9.95,"l":9.37,"c":9.43,"a":9.43,"v":557797,"ch":-4.07},{"t":"2024-06-05","o":9.89,"h":10.1,"l":9.69,"c":9.83,"a":9.83,"v":636736,"ch":0.31},{"t":"2024-06-04","o":9.58,"h":10.07,"l":9.21,"c":9.8,"a":9.8,"v":656651,"ch":3.38},{"t":"2024-06-03","o":9.57,"h":10.14,"l":9.29,"c":9.48,"a":9.48,"v":765845,"ch":0.96},{"t":"2024-05-31","o":9.47,"h":10.13,"l":9.32,"c":9.39,"a":9.39,"v":1243946,"ch":0},{"t":"2024-05-30","o":9.29,"h":9.4,"l":8.93,"c":9.39,"a":9.39,"v":1242347,"ch":1.95},{"t":"2024-05-29","o":10.02,"h":10.317,"l":9.17,"c":9.21,"a":9.21,"v":1594694,"ch":-10.84},{"t":"2024-05-28","o":10.83,"h":10.915,"l":10.17,"c":10.33,"a":10.33,"v":950928,"ch":-3.19},{"t":"2024-05-24","o":10.86,"h":11.235,"l":10.63,"c":10.67,"a":10.67,"v":728773,"ch":-1.11},{"t":"2024-05-23","o":11.8,"h":11.8,"l":10.705,"c":10.79,"a":10.79,"v":1142332,"ch":-7.86},{"t":"2024-05-22","o":12.19,"h":12.83,"l":11.65,"c":11.71,"a":11.71,"v":974114,"ch":-4.56},{"t":"2024-05-21","o":12.42,"h":12.81,"l":12,"c":12.27,"a":12.27,"v":888302,"ch":-2},{"t":"2024-05-20","o":12.52,"h":12.905,"l":12.19,"c":12.52,"a":12.52,"v":728352,"ch":0.24},{"t":"2024-05-17","o":14.43,"h":14.52,"l":11.67,"c":12.49,"a":12.49,"v":2030256,"ch":-12.78},{"t":"2024-05-16","o":14.03,"h":14.48,"l":13.65,"c":14.32,"a":14.32,"v":812701,"ch":1.99},{"t":"2024-05-15","o":14.4,"h":14.67,"l":13.84,"c":14.04,"a":14.04,"v":969841,"ch":0.21},{"t":"2024-05-14","o":13.91,"h":14.5,"l":13.645,"c":14.01,"a":14.01,"v":461506,"ch":2.71},{"t":"2024-05-13","o":13.43,"h":14.46,"l":13.39,"c":13.64,"a":13.64,"v":720010,"ch":2.17},{"t":"2024-05-10","o":14.25,"h":14.373,"l":13.19,"c":13.35,"a":13.35,"v":802961,"ch":-8.25},{"t":"2024-05-09","o":14.63,"h":15.16,"l":14.38,"c":14.55,"a":14.55,"v":620396,"ch":0.34},{"t":"2024-05-08","o":14.1,"h":14.82,"l":13.94,"c":14.5,"a":14.5,"v":614212,"ch":-1.29},{"t":"2024-05-07","o":15,"h":15.15,"l":13.96,"c":14.69,"a":14.69,"v":587922,"ch":-2.46},{"t":"2024-05-06","o":15.5,"h":15.51,"l":14.82,"c":15.06,"a":15.06,"v":466296,"ch":-1.89},{"t":"2024-05-03","o":15.67,"h":15.825,"l":15.01,"c":15.35,"a":15.35,"v":895930,"ch":1.66},{"t":"2024-05-02","o":15.22,"h":15.29,"l":14.71,"c":15.1,"a":15.1,"v":675817,"ch":0.94},{"t":"2024-05-01","o":14.66,"h":15.38,"l":14.57,"c":14.96,"a":14.96,"v":1083392,"ch":1.98},{"t":"2024-04-30","o":14.7,"h":15.07,"l":14.55,"c":14.67,"a":14.67,"v":627441,"ch":-1.48},{"t":"2024-04-29","o":14.6,"h":15.1,"l":14.6,"c":14.89,"a":14.89,"v":501560,"ch":2.48},{"t":"2024-04-26","o":14.05,"h":14.705,"l":13.88,"c":14.53,"a":14.53,"v":498572,"ch":4.08},{"t":"2024-04-25","o":13.6,"h":14.17,"l":13.6,"c":13.96,"a":13.96,"v":945666,"ch":-0.92},{"t":"2024-04-24","o":14.83,"h":14.94,"l":14,"c":14.09,"a":14.09,"v":430236,"ch":-4.73},{"t":"2024-04-23","o":14.11,"h":15.13,"l":14.025,"c":14.79,"a":14.79,"v":750562,"ch":5.64},{"t":"2024-04-22","o":14.11,"h":14.32,"l":13.79,"c":14,"a":14,"v":824730,"ch":1.08},{"t":"2024-04-19","o":13.94,"h":14.2,"l":13.18,"c":13.85,"a":13.85,"v":707144,"ch":-0.72},{"t":"2024-04-18","o":13.7,"h":14.09,"l":13.5,"c":13.95,"a":13.95,"v":855108,"ch":1.82},{"t":"2024-04-17","o":14.02,"h":14.255,"l":13.405,"c":13.7,"a":13.7,"v":757851,"ch":-2.14},{"t":"2024-04-16","o":13.2,"h":14.045,"l":13.15,"c":14,"a":14,"v":393076,"ch":5.03},{"t":"2024-04-15","o":13.45,"h":13.57,"l":13.11,"c":13.33,"a":13.33,"v":534980,"ch":-0.89},{"t":"2024-04-12","o":13.99,"h":14.865,"l":13.2,"c":13.45,"a":13.45,"v":505107,"ch":-5.08},{"t":"2024-04-11","o":14.2,"h":14.46,"l":13.92,"c":14.17,"a":14.17,"v":366613,"ch":1.07},{"t":"2024-04-10","o":14.13,"h":14.58,"l":13.68,"c":14.02,"a":14.02,"v":547637,"ch":-5.4},{"t":"2024-04-09","o":14.5,"h":14.86,"l":14.34,"c":14.82,"a":14.82,"v":352871,"ch":2.21},{"t":"2024-04-08","o":14.4,"h":14.69,"l":14.24,"c":14.5,"a":14.5,"v":407721,"ch":0.76},{"t":"2024-04-05","o":14.25,"h":14.635,"l":13.932,"c":14.39,"a":14.39,"v":491621,"ch":-0.07},{"t":"2024-04-04","o":15.32,"h":15.799,"l":14.36,"c":14.4,"a":14.4,"v":562812,"ch":-5.45},{"t":"2024-04-03","o":15.65,"h":15.945,"l":14.93,"c":15.23,"a":15.23,"v":672821,"ch":-3.12},{"t":"2024-04-02","o":16.26,"h":16.73,"l":15.55,"c":15.72,"a":15.72,"v":724237,"ch":-6.37},{"t":"2024-04-01","o":17.6,"h":17.65,"l":16.35,"c":16.79,"a":16.79,"v":891287,"ch":-5.46},{"t":"2024-03-28","o":17.19,"h":17.9,"l":15.27,"c":17.76,"a":17.76,"v":1751053,"ch":14.95},{"t":"2024-03-27","o":15.16,"h":15.54,"l":15.13,"c":15.45,"a":15.45,"v":602610,"ch":3},{"t":"2024-03-26","o":16.23,"h":16.425,"l":14.902,"c":15,"a":15,"v":1045091,"ch":-6.31},{"t":"2024-03-25","o":16.18,"h":16.935,"l":15.73,"c":16.01,"a":16.01,"v":639938,"ch":-2.32},{"t":"2024-03-22","o":17.11,"h":17.35,"l":16.31,"c":16.39,"a":16.39,"v":816240,"ch":-4.71},{"t":"2024-03-21","o":16.8,"h":17.22,"l":15.66,"c":17.2,"a":17.2,"v":2497240,"ch":4.56},{"t":"2024-03-20","o":14.98,"h":16.88,"l":14.97,"c":16.45,"a":16.45,"v":2191702,"ch":8.58},{"t":"2024-03-19","o":12.81,"h":15.27,"l":12.81,"c":15.15,"a":15.15,"v":1624150,"ch":14.77},{"t":"2024-03-18","o":14.23,"h":14.415,"l":13.12,"c":13.2,"a":13.2,"v":873081,"ch":-8.65},{"t":"2024-03-15","o":14.72,"h":15.13,"l":14.3,"c":14.45,"a":14.45,"v":4197408,"ch":-2.23},{"t":"2024-03-14","o":16.14,"h":16.495,"l":14.72,"c":14.78,"a":14.78,"v":859149,"ch":-9.77},{"t":"2024-03-13","o":16.42,"h":16.98,"l":16.14,"c":16.38,"a":16.38,"v":599385,"ch":-1.38},{"t":"2024-03-12","o":16.22,"h":16.765,"l":15.88,"c":16.61,"a":16.61,"v":734458,"ch":2.03},{"t":"2024-03-11","o":17.19,"h":17.42,"l":16.235,"c":16.28,"a":16.28,"v":837815,"ch":-4.12},{"t":"2024-03-08","o":16.89,"h":17.25,"l":16.21,"c":16.98,"a":16.98,"v":857945,"ch":5.99},{"t":"2024-03-07","o":16.59,"h":16.655,"l":15.4,"c":16.02,"a":16.02,"v":914467,"ch":-2.2},{"t":"2024-03-06","o":16.01,"h":16.65,"l":16.01,"c":16.38,"a":16.38,"v":821662,"ch":3.54},{"t":"2024-03-05","o":15.72,"h":17.04,"l":15.38,"c":15.82,"a":15.82,"v":2037995,"ch":2.99},{"t":"2024-03-04","o":15.99,"h":15.99,"l":14.7,"c":15.36,"a":15.36,"v":665867,"ch":-2.04},{"t":"2024-03-01","o":15.49,"h":15.995,"l":15.33,"c":15.68,"a":15.68,"v":655980,"ch":1.16},{"t":"2024-02-29","o":17.15,"h":17.23,"l":15.36,"c":15.5,"a":15.5,"v":1064855,"ch":-7.63},{"t":"2024-02-28","o":17.33,"h":17.61,"l":16.69,"c":16.78,"a":16.78,"v":949008,"ch":-1.76},{"t":"2024-02-27","o":16.2,"h":17.45,"l":16.16,"c":17.08,"a":17.08,"v":876216,"ch":7.69},{"t":"2024-02-26","o":15.52,"h":16.03,"l":15.44,"c":15.86,"a":15.86,"v":845476,"ch":1.67},{"t":"2024-02-23","o":15.73,"h":16.04,"l":15.455,"c":15.6,"a":15.6,"v":401308,"ch":-0.19},{"t":"2024-02-22","o":14.8,"h":15.694,"l":14.72,"c":15.63,"a":15.63,"v":450896,"ch":4.34},{"t":"2024-02-21","o":14.58,"h":15.25,"l":14.495,"c":14.98,"a":14.98,"v":983571,"ch":-0.2},{"t":"2024-02-20","o":15.7,"h":16.05,"l":14.68,"c":15.01,"a":15.01,"v":340773,"ch":-5.42},{"t":"2024-02-16","o":15.75,"h":16.09,"l":15.47,"c":15.87,"a":15.87,"v":454632,"ch":0.63},{"t":"2024-02-15","o":15.75,"h":15.87,"l":15.155,"c":15.77,"a":15.77,"v":397917,"ch":1.74},{"t":"2024-02-14","o":15.58,"h":15.62,"l":15.07,"c":15.5,"a":15.5,"v":468052,"ch":0.98},{"t":"2024-02-13","o":14.29,"h":15.53,"l":14,"c":15.35,"a":15.35,"v":596186,"ch":-2.54},{"t":"2024-02-12","o":15.51,"h":15.93,"l":15.29,"c":15.75,"a":15.75,"v":519157,"ch":2.27},{"t":"2024-02-09","o":15.77,"h":16.17,"l":15.35,"c":15.4,"a":15.4,"v":477485,"ch":-1.97},{"t":"2024-02-08","o":16.1,"h":16.36,"l":15.69,"c":15.71,"a":15.71,"v":304439,"ch":-1.94},{"t":"2024-02-07","o":15.92,"h":16.21,"l":15.55,"c":16.02,"a":16.02,"v":417496,"ch":0.31},{"t":"2024-02-06","o":15.46,"h":16.549,"l":15.38,"c":15.97,"a":15.97,"v":578428,"ch":4.45},{"t":"2024-02-05","o":14.84,"h":15.31,"l":14.38,"c":15.29,"a":15.29,"v":324982,"ch":1.53},{"t":"2024-02-02","o":14.79,"h":15.14,"l":14.485,"c":15.06,"a":15.06,"v":452438,"ch":0.8},{"t":"2024-02-01","o":14.08,"h":15.03,"l":13.93,"c":14.94,"a":14.94,"v":651663,"ch":7.1},{"t":"2024-01-31","o":14.32,"h":14.52,"l":13.89,"c":13.95,"a":13.95,"v":478265,"ch":-2.86},{"t":"2024-01-30","o":15.06,"h":15.16,"l":14.09,"c":14.36,"a":14.36,"v":485655,"ch":-5.28},{"t":"2024-01-29","o":14.68,"h":15.23,"l":14.32,"c":15.16,"a":15.16,"v":428599,"ch":3.76},{"t":"2024-01-26","o":14.99,"h":15.35,"l":14.48,"c":14.61,"a":14.61,"v":322005,"ch":-2.01},{"t":"2024-01-25","o":14.97,"h":15.5,"l":14.75,"c":14.91,"a":14.91,"v":531561,"ch":1.15},{"t":"2024-01-24","o":15.06,"h":15.41,"l":14.63,"c":14.74,"a":14.74,"v":677711,"ch":0.07},{"t":"2024-01-23","o":15.56,"h":15.79,"l":14.5,"c":14.73,"a":14.73,"v":720964,"ch":-4.29},{"t":"2024-01-22","o":15.13,"h":15.99,"l":15.13,"c":15.39,"a":15.39,"v":868716,"ch":2.19},{"t":"2024-01-19","o":15.85,"h":16.24,"l":14.92,"c":15.06,"a":15.06,"v":681006,"ch":-5.1},{"t":"2024-01-18","o":15.75,"h":15.99,"l":15.23,"c":15.87,"a":15.87,"v":634654,"ch":1.8},{"t":"2024-01-17","o":15.82,"h":16.1,"l":15.51,"c":15.59,"a":15.59,"v":543932,"ch":-2.01},{"t":"2024-01-16","o":16.33,"h":16.33,"l":15.66,"c":15.91,"a":15.91,"v":499451,"ch":-2.57},{"t":"2024-01-12","o":16.11,"h":16.46,"l":15.55,"c":16.33,"a":16.33,"v":543923,"ch":2.7},{"t":"2024-01-11","o":16.36,"h":16.49,"l":15.7,"c":15.9,"a":15.9,"v":776363,"ch":-4.22},{"t":"2024-01-10","o":16.19,"h":16.705,"l":16.01,"c":16.6,"a":16.6,"v":714607,"ch":2.15},{"t":"2024-01-09","o":16.88,"h":17.09,"l":16.15,"c":16.25,"a":16.25,"v":413999,"ch":-4.86},{"t":"2024-01-08","o":16,"h":17.1,"l":15.565,"c":17.08,"a":17.08,"v":759079,"ch":5.82},{"t":"2024-01-05","o":16.75,"h":16.85,"l":15.35,"c":16.14,"a":16.14,"v":1203934,"ch":-5.61},{"t":"2024-01-04","o":17.17,"h":17.58,"l":16.81,"c":17.1,"a":17.1,"v":830024,"ch":2.76},{"t":"2024-01-03","o":17.38,"h":17.56,"l":16.44,"c":16.64,"a":16.64,"v":883820,"ch":-4.91},{"t":"2024-01-02","o":18.49,"h":18.89,"l":17.42,"c":17.5,"a":17.5,"v":820770,"ch":-6.91},{"t":"2023-12-29","o":20.3,"h":20.3,"l":18.11,"c":18.8,"a":18.8,"v":1507534,"ch":-7.48},{"t":"2023-12-28","o":19.43,"h":21.17,"l":19.3,"c":20.32,"a":20.32,"v":2220258,"ch":5.23},{"t":"2023-12-27","o":19.38,"h":19.45,"l":18.76,"c":19.31,"a":19.31,"v":797013,"ch":0.63},{"t":"2023-12-26","o":19.12,"h":19.48,"l":18.48,"c":19.19,"a":19.19,"v":591535,"ch":2.35},{"t":"2023-12-22","o":18.49,"h":19.2,"l":18.41,"c":18.75,"a":18.75,"v":1142796,"ch":4.17},{"t":"2023-12-21","o":18.19,"h":18.635,"l":17.86,"c":18,"a":18,"v":687495,"ch":1.41},{"t":"2023-12-20","o":18.74,"h":19.31,"l":17.65,"c":17.75,"a":17.75,"v":1099995,"ch":-6.08},{"t":"2023-12-19","o":18.28,"h":19.46,"l":18.13,"c":18.9,"a":18.9,"v":1315534,"ch":5.29},{"t":"2023-12-18","o":18.76,"h":19,"l":17.88,"c":17.95,"a":17.95,"v":833609,"ch":-5.43},{"t":"2023-12-15","o":19.28,"h":19.908,"l":18.315,"c":18.98,"a":18.98,"v":5198157,"ch":2.26},{"t":"2023-12-14","o":19.04,"h":19.46,"l":17.41,"c":18.56,"a":18.56,"v":2202247,"ch":-4.67},{"t":"2023-12-13","o":18.75,"h":19.83,"l":18.49,"c":19.47,"a":19.47,"v":1673345,"ch":5.24},{"t":"2023-12-12","o":18.07,"h":19.37,"l":17.87,"c":18.5,"a":18.5,"v":1130300,"ch":2.38},{"t":"2023-12-11","o":18.44,"h":18.58,"l":17.47,"c":18.07,"a":18.07,"v":896597,"ch":-0.99},{"t":"2023-12-08","o":17.91,"h":19.53,"l":17.88,"c":18.25,"a":18.25,"v":1678429,"ch":3.99},{"t":"2023-12-07","o":16,"h":17.56,"l":15.8,"c":17.55,"a":17.55,"v":847095,"ch":10.17},{"t":"2023-12-06","o":15.5,"h":16.36,"l":15.3,"c":15.93,"a":15.93,"v":799813,"ch":2.44},{"t":"2023-12-05","o":14.38,"h":15.75,"l":14.38,"c":15.55,"a":15.55,"v":1793370,"ch":7.24},{"t":"2023-12-04","o":13.53,"h":14.57,"l":13.5,"c":14.5,"a":14.5,"v":1152009,"ch":7.81},{"t":"2023-12-01","o":12.58,"h":13.64,"l":12.21,"c":13.45,"a":13.45,"v":1144865,"ch":6.83},{"t":"2023-11-30","o":12.38,"h":12.88,"l":12.3,"c":12.59,"a":12.59,"v":1309193,"ch":4.14},{"t":"2023-11-29","o":11.7,"h":12.139,"l":11.49,"c":12.09,"a":12.09,"v":690870,"ch":3.96},{"t":"2023-11-28","o":11.97,"h":12.01,"l":11.52,"c":11.63,"a":11.63,"v":318279,"ch":-2.84},{"t":"2023-11-27","o":11.63,"h":12.04,"l":11.55,"c":11.97,"a":11.97,"v":429178,"ch":1.96},{"t":"2023-11-24","o":11.41,"h":11.85,"l":11.32,"c":11.74,"a":11.74,"v":266415,"ch":3.62},{"t":"2023-11-22","o":11.97,"h":12.18,"l":10.895,"c":11.33,"a":11.33,"v":669279,"ch":-4.47},{"t":"2023-11-21","o":11.13,"h":11.96,"l":10.54,"c":11.86,"a":11.86,"v":479851,"ch":0.94},{"t":"2023-11-20","o":12.19,"h":12.34,"l":11.69,"c":11.75,"a":11.75,"v":570005,"ch":-3.13},{"t":"2023-11-17","o":11.85,"h":12.28,"l":11.52,"c":12.13,"a":12.13,"v":459508,"ch":3.15},{"t":"2023-11-16","o":11.93,"h":12.225,"l":11.67,"c":11.76,"a":11.76,"v":591672,"ch":-1.01},{"t":"2023-11-15","o":11.07,"h":12.05,"l":11.07,"c":11.88,"a":11.88,"v":782753,"ch":7.51},{"t":"2023-11-14","o":10.23,"h":11.08,"l":10.2,"c":11.05,"a":11.05,"v":761293,"ch":11.84},{"t":"2023-11-13","o":9.94,"h":10,"l":9.16,"c":9.88,"a":9.88,"v":564173,"ch":-1.64},{"t":"2023-11-10","o":10.19,"h":10.19,"l":9.48,"c":10.045,"a":10.045,"v":881078,"ch":-1.57},{"t":"2023-11-09","o":11.89,"h":12.05,"l":10.07,"c":10.205,"a":10.205,"v":834458,"ch":-14.6},{"t":"2023-11-08","o":12.4,"h":12.625,"l":11.82,"c":11.95,"a":11.95,"v":560527,"ch":-3.24},{"t":"2023-11-07","o":11.7,"h":12.78,"l":11.46,"c":12.35,"a":12.35,"v":707410,"ch":1.48},{"t":"2023-11-06","o":12.4,"h":12.64,"l":12.02,"c":12.17,"a":12.17,"v":603264,"ch":-1.93},{"t":"2023-11-03","o":12.75,"h":13.15,"l":12.37,"c":12.41,"a":12.41,"v":558472,"ch":-1.04},{"t":"2023-11-02","o":12.3,"h":12.58,"l":12.14,"c":12.54,"a":12.54,"v":661782,"ch":1.95},{"t":"2023-11-01","o":11.84,"h":12.44,"l":11.407,"c":12.3,"a":12.3,"v":724633,"ch":4.59},{"t":"2023-10-31","o":11.55,"h":11.88,"l":10.75,"c":11.76,"a":11.76,"v":867420,"ch":2.04},{"t":"2023-10-30","o":10.34,"h":11.89,"l":10.14,"c":11.525,"a":11.525,"v":1408358,"ch":11.46},{"t":"2023-10-27","o":10.61,"h":11.24,"l":10.12,"c":10.34,"a":10.34,"v":1225802,"ch":-2.54},{"t":"2023-10-26","o":9,"h":10.79,"l":9,"c":10.61,"a":10.61,"v":1997424,"ch":17.63},{"t":"2023-10-25","o":8.46,"h":9.31,"l":8.35,"c":9.02,"a":9.02,"v":2065588,"ch":17.75},{"t":"2023-10-24","o":7.48,"h":7.78,"l":7.28,"c":7.66,"a":7.66,"v":753575,"ch":1.73},{"t":"2023-10-23","o":7.65,"h":7.81,"l":7.37,"c":7.53,"a":7.53,"v":1614522,"ch":-1.44},{"t":"2023-10-20","o":7.51,"h":8.06,"l":7.5,"c":7.64,"a":7.64,"v":588290,"ch":1.87},{"t":"2023-10-19","o":7.87,"h":7.98,"l":6.48,"c":7.5,"a":7.5,"v":2735608,"ch":-0.27},{"t":"2023-10-18","o":8.58,"h":8.77,"l":7.45,"c":7.52,"a":7.52,"v":921853,"ch":-13.56},{"t":"2023-10-17","o":8.72,"h":8.78,"l":8.1,"c":8.7,"a":8.7,"v":909918,"ch":5.33},{"t":"2023-10-16","o":7.8,"h":8.47,"l":7.77,"c":8.26,"a":8.26,"v":1027740.0000000001,"ch":5.36},{"t":"2023-10-13","o":8.19,"h":8.19,"l":7.16,"c":7.84,"a":7.84,"v":1012888,"ch":-2.73},{"t":"2023-10-12","o":7.73,"h":9.24,"l":7.45,"c":8.06,"a":8.06,"v":4499916,"ch":17.66},{"t":"2023-10-11","o":7.16,"h":7.35,"l":6.6,"c":6.85,"a":6.85,"v":246629,"ch":-3.86},{"t":"2023-10-10","o":7.2,"h":7.26,"l":6.87,"c":7.125,"a":7.125,"v":333379,"ch":-1.32},{"t":"2023-10-09","o":7.25,"h":7.52,"l":7.01,"c":7.22,"a":7.22,"v":273458,"ch":-2.04},{"t":"2023-10-06","o":7.31,"h":8.58,"l":7.26,"c":7.37,"a":7.37,"v":563238,"ch":1.24},{"t":"2023-10-05","o":6.72,"h":7.32,"l":6.3,"c":7.28,"a":7.28,"v":272793,"ch":7.53},{"t":"2023-10-04","o":6.66,"h":6.8,"l":6.55,"c":6.77,"a":6.77,"v":235016,"ch":1.8},{"t":"2023-10-03","o":6.44,"h":6.68,"l":6.225,"c":6.65,"a":6.65,"v":246146,"ch":1.99},{"t":"2023-10-02","o":7.05,"h":7.1,"l":6.34,"c":6.52,"a":6.52,"v":319293,"ch":-8.17},{"t":"2023-09-29","o":7.21,"h":7.34,"l":7.06,"c":7.1,"a":7.1,"v":319372,"ch":-2.61},{"t":"2023-09-28","o":7.11,"h":7.34,"l":6.95,"c":7.29,"a":7.29,"v":242466,"ch":2.53},{"t":"2023-09-27","o":6.76,"h":7.21,"l":6.76,"c":7.11,"a":7.11,"v":330212,"ch":4.71},{"t":"2023-09-26","o":6.45,"h":6.92,"l":6.45,"c":6.79,"a":6.79,"v":488305,"ch":5.43},{"t":"2023-09-25","o":6.33,"h":6.5,"l":6.18,"c":6.44,"a":6.44,"v":251784.99999999997,"ch":1.26},{"t":"2023-09-22","o":6.32,"h":6.39,"l":6.03,"c":6.36,"a":6.36,"v":254365.99999999997,"ch":0.79},{"t":"2023-09-21","o":6.86,"h":7,"l":6.22,"c":6.31,"a":6.31,"v":309682,"ch":-9.34},{"t":"2023-09-20","o":7,"h":7.39,"l":6.9,"c":6.96,"a":6.96,"v":361072,"ch":0.72},{"t":"2023-09-19","o":6.25,"h":7.15,"l":6.125,"c":6.91,"a":6.91,"v":403310,"ch":10.74},{"t":"2023-09-18","o":6.34,"h":6.37,"l":5.94,"c":6.24,"a":6.24,"v":249181,"ch":-2.5},{"t":"2023-09-15","o":6.25,"h":6.49,"l":6.2,"c":6.4,"a":6.4,"v":2066084,"ch":2.56},{"t":"2023-09-14","o":6.09,"h":6.31,"l":6.02,"c":6.24,"a":6.24,"v":187362,"ch":2.46},{"t":"2023-09-13","o":6.21,"h":6.32,"l":6.06,"c":6.09,"a":6.09,"v":181476,"ch":-1.77},{"t":"2023-09-12","o":6.09,"h":6.38,"l":6.08,"c":6.2,"a":6.2,"v":138116,"ch":0.65},{"t":"2023-09-11","o":6.2,"h":6.28,"l":6.09,"c":6.16,"a":6.16,"v":128507.00000000001,"ch":0.16},{"t":"2023-09-08","o":6.27,"h":6.31,"l":6.09,"c":6.15,"a":6.15,"v":183117,"ch":-1.76},{"t":"2023-09-07","o":6.2,"h":6.32,"l":6.115,"c":6.26,"a":6.26,"v":174509,"ch":0.48},{"t":"2023-09-06","o":6.04,"h":6.24,"l":5.97,"c":6.23,"a":6.23,"v":219121,"ch":3.15},{"t":"2023-09-05","o":6.26,"h":6.27,"l":5.975,"c":6.04,"a":6.04,"v":559574,"ch":-3.97},{"t":"2023-09-01","o":6.26,"h":6.53,"l":6.25,"c":6.29,"a":6.29,"v":174870,"ch":0.64},{"t":"2023-08-31","o":6.03,"h":6.39,"l":6.03,"c":6.25,"a":6.25,"v":313053,"ch":3.82},{"t":"2023-08-30","o":6.1,"h":6.13,"l":5.93,"c":6.02,"a":6.02,"v":185970,"ch":-0.99},{"t":"2023-08-29","o":6.1,"h":6.21,"l":6.001,"c":6.08,"a":6.08,"v":258825.00000000003,"ch":0},{"t":"2023-08-28","o":6.34,"h":6.34,"l":6.01,"c":6.08,"a":6.08,"v":141162,"ch":0},{"t":"2023-08-25","o":6.22,"h":6.27,"l":6.04,"c":6.08,"a":6.08,"v":238309,"ch":-2.25},{"t":"2023-08-24","o":6.47,"h":6.47,"l":6.17,"c":6.22,"a":6.22,"v":200383,"ch":-3.86},{"t":"2023-08-23","o":6.82,"h":6.95,"l":6.43,"c":6.47,"a":6.47,"v":137304,"ch":-4.85},{"t":"2023-08-22","o":6.98,"h":7.07,"l":6.755,"c":6.8,"a":6.8,"v":226240,"ch":-2.02},{"t":"2023-08-21","o":6.53,"h":7.14,"l":6.35,"c":6.94,"a":6.94,"v":455059,"ch":7.93},{"t":"2023-08-18","o":6.32,"h":6.63,"l":6.2,"c":6.43,"a":6.43,"v":185663,"ch":0.47},{"t":"2023-08-17","o":6.67,"h":6.67,"l":6.32,"c":6.4,"a":6.4,"v":199354,"ch":-3.61},{"t":"2023-08-16","o":6.83,"h":7.15,"l":6.55,"c":6.64,"a":6.64,"v":297789,"ch":-3.77},{"t":"2023-08-15","o":7.04,"h":7.16,"l":6.8,"c":6.9,"a":6.9,"v":3377937,"ch":-3.09},{"t":"2023-08-14","o":7.03,"h":7.36,"l":6.81,"c":7.12,"a":7.12,"v":195972,"ch":0.99},{"t":"2023-08-11","o":6.78,"h":7.08,"l":6.65,"c":7.05,"a":7.05,"v":185802,"ch":3.98},{"t":"2023-08-10","o":6.28,"h":7.02,"l":6.2,"c":6.78,"a":6.78,"v":226616,"ch":11.33},{"t":"2023-08-09","o":6.39,"h":6.39,"l":6.02,"c":6.09,"a":6.09,"v":193045,"ch":-4.55},{"t":"2023-08-08","o":6.46,"h":6.61,"l":6.2,"c":6.38,"a":6.38,"v":185800,"ch":-0.16},{"t":"2023-08-07","o":7.3,"h":7.3,"l":6.38,"c":6.39,"a":6.39,"v":280048,"ch":-10.25},{"t":"2023-08-04","o":7.23,"h":7.56,"l":7.08,"c":7.12,"a":7.12,"v":362767,"ch":-0.7},{"t":"2023-08-03","o":7.43,"h":7.52,"l":6.9,"c":7.17,"a":7.17,"v":473272,"ch":-2.05},{"t":"2023-08-02","o":6.77,"h":7.37,"l":6.47,"c":7.32,"a":7.32,"v":465632,"ch":6.86},{"t":"2023-08-01","o":7.08,"h":7.11,"l":6.675,"c":6.85,"a":6.85,"v":177169,"ch":-3.52},{"t":"2023-07-31","o":7.03,"h":7.305,"l":7,"c":7.1,"a":7.1,"v":215952,"ch":1.14},{"t":"2023-07-28","o":6.88,"h":7.08,"l":6.84,"c":7.02,"a":7.02,"v":147529,"ch":2.78},{"t":"2023-07-27","o":6.77,"h":6.91,"l":6.72,"c":6.83,"a":6.83,"v":241291,"ch":1.19},{"t":"2023-07-26","o":6.52,"h":6.77,"l":6.515,"c":6.75,"a":6.75,"v":120886,"ch":2.9},{"t":"2023-07-25","o":6.75,"h":6.83,"l":6.52,"c":6.56,"a":6.56,"v":93631,"ch":-3.24},{"t":"2023-07-24","o":7.03,"h":7.03,"l":6.635,"c":6.78,"a":6.78,"v":141475,"ch":-3.69},{"t":"2023-07-21","o":7.05,"h":7.12,"l":6.965,"c":7.04,"a":7.04,"v":170866,"ch":0.28},{"t":"2023-07-20","o":7.11,"h":7.44,"l":6.97,"c":7.02,"a":7.02,"v":139674,"ch":-1.27},{"t":"2023-07-19","o":7.22,"h":7.415,"l":7.08,"c":7.11,"a":7.11,"v":107577,"ch":-1.39},{"t":"2023-07-18","o":7.36,"h":7.475,"l":7.15,"c":7.21,"a":7.21,"v":106388,"ch":-0.28},{"t":"2023-07-17","o":6.93,"h":7.54,"l":6.93,"c":7.23,"a":7.23,"v":240355,"ch":2.99},{"t":"2023-07-14","o":7.01,"h":7.14,"l":6.88,"c":7.02,"a":7.02,"v":181429,"ch":0.72},{"t":"2023-07-13","o":6.99,"h":7.035,"l":6.67,"c":6.97,"a":6.97,"v":293376,"ch":-0.43},{"t":"2023-07-12","o":7.6,"h":7.76,"l":6.98,"c":7,"a":7,"v":232499,"ch":-6.29},{"t":"2023-07-11","o":7.44,"h":7.54,"l":7.25,"c":7.47,"a":7.47,"v":199191,"ch":1.63},{"t":"2023-07-10","o":7.03,"h":7.42,"l":7.03,"c":7.35,"a":7.35,"v":155782,"ch":4.26},{"t":"2023-07-07","o":7.48,"h":7.58,"l":6.97,"c":7.05,"a":7.05,"v":168250,"ch":-6},{"t":"2023-07-06","o":7.65,"h":7.725,"l":7.42,"c":7.5,"a":7.5,"v":256643.99999999997,"ch":-3.35},{"t":"2023-07-05","o":7.34,"h":7.82,"l":7.3,"c":7.76,"a":7.76,"v":312106,"ch":5.01},{"t":"2023-07-03","o":7.56,"h":7.67,"l":7.32,"c":7.39,"a":7.39,"v":186673,"ch":-1.99},{"t":"2023-06-30","o":6.89,"h":7.6,"l":6.74,"c":7.54,"a":7.54,"v":740576,"ch":10.07},{"t":"2023-06-29","o":7.64,"h":7.79,"l":6.24,"c":6.85,"a":6.85,"v":791524,"ch":-10.46},{"t":"2023-06-28","o":7.74,"h":7.91,"l":7.425,"c":7.65,"a":7.65,"v":266959,"ch":-1.92},{"t":"2023-06-27","o":7.98,"h":8.013,"l":7.41,"c":7.8,"a":7.8,"v":307262,"ch":-2.38},{"t":"2023-06-26","o":8.85,"h":8.885,"l":7.45,"c":7.99,"a":7.99,"v":660148,"ch":-11.02},{"t":"2023-06-23","o":8.94,"h":9.15,"l":8.34,"c":8.98,"a":8.98,"v":4357537,"ch":-0.88},{"t":"2023-06-22","o":9.11,"h":9.69,"l":8.2,"c":9.06,"a":9.06,"v":414326,"ch":-0.55},{"t":"2023-06-21","o":8.74,"h":9.47,"l":8.44,"c":9.11,"a":9.11,"v":387810,"ch":3.41},{"t":"2023-06-20","o":8.3,"h":8.95,"l":8.06,"c":8.81,"a":8.81,"v":366690,"ch":4.01},{"t":"2023-06-16","o":8.52,"h":8.74,"l":8.22,"c":8.47,"a":8.47,"v":582112,"ch":0},{"t":"2023-06-15","o":8.46,"h":8.64,"l":7.96,"c":8.47,"a":8.47,"v":244703,"ch":-0.82},{"t":"2023-06-14","o":8.2,"h":8.79,"l":8.11,"c":8.54,"a":8.54,"v":405898,"ch":5.3},{"t":"2023-06-13","o":7.31,"h":8.25,"l":7.205,"c":8.11,"a":8.11,"v":368801,"ch":12.48},{"t":"2023-06-12","o":6.92,"h":7.43,"l":6.92,"c":7.21,"a":7.21,"v":225175,"ch":3},{"t":"2023-06-09","o":6.99,"h":7.29,"l":6.62,"c":7,"a":7,"v":200461,"ch":0.86},{"t":"2023-06-08","o":6.77,"h":6.99,"l":6.6,"c":6.94,"a":6.94,"v":135704,"ch":2.66},{"t":"2023-06-07","o":6.52,"h":6.83,"l":6.45,"c":6.76,"a":6.76,"v":143555,"ch":4},{"t":"2023-06-06","o":6.32,"h":6.61,"l":6.23,"c":6.5,"a":6.5,"v":157398,"ch":2.85},{"t":"2023-06-05","o":6.27,"h":6.52,"l":6.09,"c":6.32,"a":6.32,"v":135079,"ch":0.8},{"t":"2023-06-02","o":5.95,"h":6.29,"l":5.77,"c":6.27,"a":6.27,"v":211537,"ch":6.45},{"t":"2023-06-01","o":5.86,"h":6.015,"l":5.615,"c":5.89,"a":5.89,"v":256077,"ch":1.2},{"t":"2023-05-31","o":5.74,"h":6.045,"l":5.56,"c":5.82,"a":5.82,"v":356315,"ch":0.52},{"t":"2023-05-30","o":6.35,"h":6.49,"l":5.74,"c":5.79,"a":5.79,"v":195573,"ch":-8.82},{"t":"2023-05-26","o":6.32,"h":6.54,"l":6.1,"c":6.35,"a":6.35,"v":196298,"ch":0.47},{"t":"2023-05-25","o":6.87,"h":6.87,"l":6.32,"c":6.32,"a":6.32,"v":191931,"ch":-8.54},{"t":"2023-05-24","o":7.5,"h":7.731,"l":6.73,"c":6.91,"a":6.91,"v":233819,"ch":-8.84},{"t":"2023-05-23","o":7.49,"h":7.945,"l":7.44,"c":7.58,"a":7.58,"v":174913,"ch":1.2},{"t":"2023-05-22","o":8.26,"h":8.4,"l":7.3,"c":7.49,"a":7.49,"v":338644,"ch":-8.44},{"t":"2023-05-19","o":7.87,"h":8.325,"l":7.76,"c":8.18,"a":8.18,"v":312979,"ch":3.94},{"t":"2023-05-18","o":8.18,"h":8.59,"l":7.74,"c":7.87,"a":7.87,"v":192516,"ch":-3.79},{"t":"2023-05-17","o":8.29,"h":8.29,"l":7.99,"c":8.18,"a":8.18,"v":172808,"ch":-1.33},{"t":"2023-05-16","o":8.16,"h":8.64,"l":7.75,"c":8.29,"a":8.29,"v":165105,"ch":-0.48},{"t":"2023-05-15","o":8.09,"h":8.64,"l":8.09,"c":8.33,"a":8.33,"v":206459,"ch":3.87},{"t":"2023-05-12","o":8.07,"h":8.13,"l":7.84,"c":8.02,"a":8.02,"v":130546,"ch":-0.25},{"t":"2023-05-11","o":8.32,"h":8.35,"l":7.785,"c":8.04,"a":8.04,"v":136380,"ch":-4.06},{"t":"2023-05-10","o":8.6,"h":8.6,"l":8.26,"c":8.38,"a":8.38,"v":188647,"ch":-1.53},{"t":"2023-05-09","o":7.87,"h":8.73,"l":7.82,"c":8.51,"a":8.51,"v":362860,"ch":5.98},{"t":"2023-05-08","o":7.89,"h":8.51,"l":7.72,"c":8.03,"a":8.03,"v":854440,"ch":2.42},{"t":"2023-05-05","o":7.39,"h":7.9,"l":7.39,"c":7.84,"a":7.84,"v":247131,"ch":6.38},{"t":"2023-05-04","o":7.3,"h":7.5,"l":7.025,"c":7.37,"a":7.37,"v":186144,"ch":1.1},{"t":"2023-05-03","o":6.83,"h":7.46,"l":6.83,"c":7.29,"a":7.29,"v":362585,"ch":8.48},{"t":"2023-05-02","o":6.69,"h":6.79,"l":6.45,"c":6.72,"a":6.72,"v":179154,"ch":0.9},{"t":"2023-05-01","o":6.36,"h":6.71,"l":6.345,"c":6.66,"a":6.66,"v":163020,"ch":4.06},{"t":"2023-04-28","o":6.3,"h":6.595,"l":6.231,"c":6.4,"a":6.4,"v":175384,"ch":0.63},{"t":"2023-04-27","o":7.18,"h":7.18,"l":6.2,"c":6.36,"a":6.36,"v":216498,"ch":-11.42},{"t":"2023-04-26","o":7.45,"h":7.69,"l":7.165,"c":7.18,"a":7.18,"v":190051,"ch":-3.1},{"t":"2023-04-25","o":7.27,"h":7.55,"l":6.535,"c":7.41,"a":7.41,"v":601554,"ch":0.95},{"t":"2023-04-24","o":7.63,"h":7.755,"l":7.3,"c":7.34,"a":7.34,"v":277573,"ch":-4.05},{"t":"2023-04-21","o":7.19,"h":7.66,"l":7,"c":7.65,"a":7.65,"v":346775,"ch":6.1},{"t":"2023-04-20","o":6.95,"h":7.32,"l":6.9,"c":7.21,"a":7.21,"v":225020,"ch":2.27},{"t":"2023-04-19","o":7.06,"h":7.354,"l":6.945,"c":7.05,"a":7.05,"v":193274,"ch":-2.08},{"t":"2023-04-18","o":8.03,"h":8.03,"l":7.12,"c":7.2,"a":7.2,"v":215826,"ch":-9.32},{"t":"2023-04-17","o":8,"h":8.45,"l":7.89,"c":7.94,"a":7.94,"v":199239,"ch":-0.87},{"t":"2023-04-14","o":8.07,"h":8.4,"l":7.72,"c":8.01,"a":8.01,"v":218621,"ch":-0.62},{"t":"2023-04-13","o":7.97,"h":8.24,"l":7.88,"c":8.06,"a":8.06,"v":180812,"ch":0.88},{"t":"2023-04-12","o":8.15,"h":8.305,"l":7.895,"c":7.99,"a":7.99,"v":157537,"ch":-0.5},{"t":"2023-04-11","o":8.03,"h":8.17,"l":7.82,"c":8.03,"a":8.03,"v":161386,"ch":-0.12},{"t":"2023-04-10","o":7.84,"h":8.15,"l":7.6,"c":8.04,"a":8.04,"v":181432,"ch":2.42},{"t":"2023-04-06","o":7.58,"h":8,"l":7.55,"c":7.85,"a":7.85,"v":125537.00000000001,"ch":2.61},{"t":"2023-04-05","o":7.98,"h":8.04,"l":7.57,"c":7.65,"a":7.65,"v":182000,"ch":-5.32},{"t":"2023-04-04","o":8.43,"h":8.64,"l":7.87,"c":8.08,"a":8.08,"v":185542,"ch":-4.27},{"t":"2023-04-03","o":8.28,"h":8.72,"l":8.12,"c":8.44,"a":8.44,"v":295564,"ch":5.5},{"t":"2023-03-31","o":7.65,"h":8.06,"l":7.6,"c":8,"a":8,"v":433326,"ch":4.58},{"t":"2023-03-30","o":7.76,"h":7.84,"l":7.176,"c":7.65,"a":7.65,"v":222734,"ch":-1.35},{"t":"2023-03-29","o":7.58,"h":8.27,"l":7.43,"c":7.755,"a":7.755,"v":208927,"ch":5.44},{"t":"2023-03-28","o":7.95,"h":8.03,"l":7.29,"c":7.355,"a":7.355,"v":255928,"ch":-8.18},{"t":"2023-03-27","o":7.9,"h":8.14,"l":7.535,"c":8.01,"a":8.01,"v":174248,"ch":2.56},{"t":"2023-03-24","o":8.46,"h":8.485,"l":7.65,"c":7.81,"a":7.81,"v":215223,"ch":-9.29},{"t":"2023-03-23","o":9.23,"h":9.32,"l":8.31,"c":8.61,"a":8.61,"v":241954,"ch":-5.9},{"t":"2023-03-22","o":9.39,"h":9.47,"l":9.15,"c":9.15,"a":9.15,"v":233877,"ch":-2.45},{"t":"2023-03-21","o":9.27,"h":9.56,"l":9.24,"c":9.38,"a":9.38,"v":196044,"ch":2.74},{"t":"2023-03-20","o":9.46,"h":9.46,"l":8.91,"c":9.13,"a":9.13,"v":133758,"ch":-2.87},{"t":"2023-03-17","o":10.01,"h":10.01,"l":9.32,"c":9.4,"a":9.4,"v":193182,"ch":-5.91},{"t":"2023-03-16","o":10.13,"h":10.26,"l":9.7,"c":9.99,"a":9.99,"v":170660,"ch":-3.29},{"t":"2023-03-15","o":10.05,"h":10.38,"l":9.83,"c":10.33,"a":10.33,"v":133092,"ch":0.39},{"t":"2023-03-14","o":9.72,"h":10.35,"l":9.66,"c":10.29,"a":10.29,"v":236045,"ch":8.09},{"t":"2023-03-13","o":9.24,"h":9.585,"l":9,"c":9.52,"a":9.52,"v":143405,"ch":4.27},{"t":"2023-03-10","o":9.81,"h":10.04,"l":8.79,"c":9.13,"a":9.13,"v":368724,"ch":-7.4},{"t":"2023-03-09","o":9.86,"h":10.37,"l":9.72,"c":9.86,"a":9.86,"v":335783,"ch":-1.2},{"t":"2023-03-08","o":9.99,"h":10.1,"l":9.49,"c":9.98,"a":9.98,"v":327735,"ch":0.6},{"t":"2023-03-07","o":9.42,"h":10.13,"l":9.3,"c":9.92,"a":9.92,"v":395786,"ch":6.55},{"t":"2023-03-06","o":9.14,"h":9.488,"l":8.88,"c":9.31,"a":9.31,"v":189273,"ch":3.44},{"t":"2023-03-03","o":8.82,"h":9.05,"l":8.75,"c":9,"a":9,"v":161467,"ch":1.24},{"t":"2023-03-02","o":8.55,"h":9.02,"l":8.31,"c":8.89,"a":8.89,"v":223542,"ch":3.73},{"t":"2023-03-01","o":8.6,"h":9.015,"l":8.48,"c":8.57,"a":8.57,"v":166968,"ch":-0.12},{"t":"2023-02-28","o":8.53,"h":8.81,"l":8.22,"c":8.58,"a":8.58,"v":212830,"ch":0.7},{"t":"2023-02-27","o":8.5,"h":8.67,"l":8.24,"c":8.52,"a":8.52,"v":181261,"ch":1.43},{"t":"2023-02-24","o":8.58,"h":8.81,"l":8.205,"c":8.4,"a":8.4,"v":171161,"ch":-4.65},{"t":"2023-02-23","o":9.19,"h":9.19,"l":8.78,"c":8.81,"a":8.81,"v":146476,"ch":-3.4},{"t":"2023-02-22","o":9.38,"h":9.62,"l":8.99,"c":9.12,"a":9.12,"v":125884,"ch":-2.88},{"t":"2023-02-21","o":9.58,"h":9.85,"l":9.355,"c":9.39,"a":9.39,"v":180508,"ch":-3.89},{"t":"2023-02-17","o":9.75,"h":9.9,"l":9.49,"c":9.77,"a":9.77,"v":117315,"ch":-0.61},{"t":"2023-02-16","o":9.71,"h":10,"l":9.71,"c":9.83,"a":9.83,"v":178845,"ch":-1.21},{"t":"2023-02-15","o":10.01,"h":10.1,"l":9.9,"c":9.95,"a":9.95,"v":126160,"ch":-1.29},{"t":"2023-02-14","o":9.9,"h":10.44,"l":9.77,"c":10.08,"a":10.08,"v":228777,"ch":0.8},{"t":"2023-02-13","o":10.85,"h":10.85,"l":9.865,"c":10,"a":10,"v":207736,"ch":-8},{"t":"2023-02-10","o":11.39,"h":11.47,"l":10.78,"c":10.87,"a":10.87,"v":192928,"ch":-5.56},{"t":"2023-02-09","o":12.07,"h":12.1,"l":11.48,"c":11.51,"a":11.51,"v":136980,"ch":-3.6},{"t":"2023-02-08","o":12.42,"h":12.56,"l":11.91,"c":11.94,"a":11.94,"v":111578,"ch":-4.71},{"t":"2023-02-07","o":12.34,"h":12.59,"l":12.16,"c":12.53,"a":12.53,"v":162004,"ch":1.7},{"t":"2023-02-06","o":12.33,"h":12.445,"l":12.14,"c":12.32,"a":12.32,"v":173247,"ch":-1.2},{"t":"2023-02-03","o":12.08,"h":12.76,"l":12.08,"c":12.47,"a":12.47,"v":182169,"ch":0.81},{"t":"2023-02-02","o":12.59,"h":12.91,"l":11.83,"c":12.37,"a":12.37,"v":298803,"ch":1.14},{"t":"2023-02-01","o":12.15,"h":12.41,"l":11.74,"c":12.23,"a":12.23,"v":265897,"ch":1.07},{"t":"2023-01-31","o":12.25,"h":12.71,"l":12.05,"c":12.1,"a":12.1,"v":364982,"ch":-0.66},{"t":"2023-01-30","o":12.54,"h":12.69,"l":12,"c":12.18,"a":12.18,"v":214218,"ch":-3.79},{"t":"2023-01-27","o":12.53,"h":12.86,"l":12.3,"c":12.66,"a":12.66,"v":155784,"ch":1.12},{"t":"2023-01-26","o":12.59,"h":12.708,"l":12.192,"c":12.52,"a":12.52,"v":157143,"ch":1.54},{"t":"2023-01-25","o":12.45,"h":13,"l":12.08,"c":12.33,"a":12.33,"v":215106,"ch":-3.07},{"t":"2023-01-24","o":11.87,"h":12.85,"l":11.75,"c":12.72,"a":12.72,"v":373924,"ch":6.98},{"t":"2023-01-23","o":11.51,"h":12.04,"l":11.25,"c":11.89,"a":11.89,"v":192973,"ch":2.68},{"t":"2023-01-20","o":11.38,"h":11.98,"l":11.22,"c":11.58,"a":11.58,"v":362683,"ch":1.58},{"t":"2023-01-19","o":10.94,"h":11.51,"l":10.78,"c":11.4,"a":11.4,"v":189196,"ch":2.89},{"t":"2023-01-18","o":11.13,"h":11.98,"l":11,"c":11.08,"a":11.08,"v":240285,"ch":0.09},{"t":"2023-01-17","o":11.87,"h":11.87,"l":10.75,"c":11.07,"a":11.07,"v":697293,"ch":-8.06},{"t":"2023-01-13","o":11.87,"h":12.43,"l":11.28,"c":12.04,"a":12.04,"v":482903,"ch":-0.41},{"t":"2023-01-12","o":10.19,"h":12.36,"l":9.952,"c":12.09,"a":12.09,"v":795639,"ch":19},{"t":"2023-01-11","o":10,"h":10.32,"l":9.31,"c":10.16,"a":10.16,"v":483570,"ch":2.11},{"t":"2023-01-10","o":9.79,"h":10.6,"l":9.735,"c":9.95,"a":9.95,"v":875279,"ch":4.85},{"t":"2023-01-09","o":9.5,"h":9.73,"l":9,"c":9.49,"a":9.49,"v":411399,"ch":1.39},{"t":"2023-01-06","o":9.47,"h":9.87,"l":9.21,"c":9.36,"a":9.36,"v":180080,"ch":-0.43},{"t":"2023-01-05","o":9.44,"h":9.65,"l":8.86,"c":9.4,"a":9.4,"v":258894,"ch":-1.78},{"t":"2023-01-04","o":9.64,"h":9.985,"l":9.38,"c":9.57,"a":9.57,"v":263304,"ch":-0.1},{"t":"2023-01-03","o":9.24,"h":10.37,"l":9,"c":9.58,"a":9.58,"v":320676,"ch":5.86},{"t":"2022-12-30","o":8.34,"h":9.88,"l":8.15,"c":9.05,"a":9.05,"v":444723,"ch":12.14},{"t":"2022-12-29","o":7.9,"h":8.36,"l":7.77,"c":8.07,"a":8.07,"v":229354,"ch":3.59},{"t":"2022-12-28","o":7.66,"h":7.97,"l":7.66,"c":7.79,"a":7.79,"v":143387,"ch":0.78},{"t":"2022-12-27","o":7.92,"h":8.12,"l":7.53,"c":7.73,"a":7.73,"v":336223,"ch":-3.01},{"t":"2022-12-23","o":8.2,"h":8.407,"l":7.78,"c":7.97,"a":7.97,"v":94720,"ch":-2.92},{"t":"2022-12-22","o":8.17,"h":8.26,"l":7.71,"c":8.21,"a":8.21,"v":189306,"ch":0.61},{"t":"2022-12-21","o":7.9,"h":8.485,"l":7.77,"c":8.16,"a":8.16,"v":135787,"ch":4.62},{"t":"2022-12-20","o":7.79,"h":8.08,"l":7.73,"c":7.8,"a":7.8,"v":153453,"ch":-0.38},{"t":"2022-12-19","o":7.75,"h":7.96,"l":7.32,"c":7.83,"a":7.83,"v":198795,"ch":1.42},{"t":"2022-12-16","o":8.17,"h":8.21,"l":7.53,"c":7.72,"a":7.72,"v":1470458,"ch":-5.51},{"t":"2022-12-15","o":8.46,"h":8.55,"l":8.12,"c":8.17,"a":8.17,"v":81938,"ch":-5.33},{"t":"2022-12-14","o":8.41,"h":8.85,"l":8.36,"c":8.63,"a":8.63,"v":171718,"ch":2.49},{"t":"2022-12-13","o":8.43,"h":8.63,"l":8.07,"c":8.42,"a":8.42,"v":128435,"ch":3.95},{"t":"2022-12-12","o":7.84,"h":8.15,"l":7.75,"c":8.1,"a":8.1,"v":98429,"ch":4.52},{"t":"2022-12-09","o":7.76,"h":7.91,"l":7.65,"c":7.75,"a":7.75,"v":107394,"ch":-0.64},{"t":"2022-12-08","o":7.71,"h":7.92,"l":7.47,"c":7.8,"a":7.8,"v":81198,"ch":1.3},{"t":"2022-12-07","o":7.66,"h":7.81,"l":7.585,"c":7.7,"a":7.7,"v":107869,"ch":0.92},{"t":"2022-12-06","o":7.66,"h":7.78,"l":7.463,"c":7.63,"a":7.63,"v":102731,"ch":-0.52},{"t":"2022-12-05","o":7.9,"h":8.12,"l":7.59,"c":7.67,"a":7.67,"v":82923,"ch":-2.54},{"t":"2022-12-02","o":7.69,"h":8.03,"l":7.27,"c":7.87,"a":7.87,"v":124491,"ch":0},{"t":"2022-12-01","o":7.92,"h":8.04,"l":7.78,"c":7.87,"a":7.87,"v":84026,"ch":1.29},{"t":"2022-11-30","o":7.65,"h":7.92,"l":7.34,"c":7.77,"a":7.77,"v":114576,"ch":2.37},{"t":"2022-11-29","o":7.5,"h":7.71,"l":7.41,"c":7.59,"a":7.59,"v":91218,"ch":1.07},{"t":"2022-11-28","o":7.85,"h":7.98,"l":7.37,"c":7.51,"a":7.51,"v":118518,"ch":-5.3},{"t":"2022-11-25","o":7.91,"h":8.25,"l":7.8,"c":7.93,"a":7.93,"v":54716,"ch":0.76},{"t":"2022-11-23","o":7.94,"h":8.34,"l":7.55,"c":7.87,"a":7.87,"v":104019,"ch":-1.13},{"t":"2022-11-22","o":7.9,"h":8.03,"l":7.54,"c":7.96,"a":7.96,"v":133522,"ch":0.25},{"t":"2022-11-21","o":8.26,"h":8.425,"l":7.58,"c":7.94,"a":7.94,"v":166753,"ch":-6.81},{"t":"2022-11-18","o":9.08,"h":9.28,"l":8.51,"c":8.52,"a":8.52,"v":147787,"ch":-5.96},{"t":"2022-11-17","o":8.87,"h":9.5,"l":8.1,"c":9.06,"a":9.06,"v":312191,"ch":0.11},{"t":"2022-11-16","o":9.4,"h":9.56,"l":8.98,"c":9.05,"a":9.05,"v":93662,"ch":-4.03},{"t":"2022-11-15","o":8.9,"h":10,"l":8.69,"c":9.43,"a":9.43,"v":233956,"ch":9.78},{"t":"2022-11-14","o":8.5,"h":9.15,"l":8.26,"c":8.59,"a":8.59,"v":1484043,"ch":1.06},{"t":"2022-11-11","o":8.04,"h":8.69,"l":7.7,"c":8.5,"a":8.5,"v":130251,"ch":6.38},{"t":"2022-11-10","o":7.72,"h":8.395,"l":7.2,"c":7.99,"a":7.99,"v":165820,"ch":4.31},{"t":"2022-11-09","o":8.19,"h":8.19,"l":7.42,"c":7.66,"a":7.66,"v":101025,"ch":-5.9},{"t":"2022-11-08","o":8.1,"h":8.37,"l":7.93,"c":8.14,"a":8.14,"v":104323,"ch":0},{"t":"2022-11-07","o":8.28,"h":8.56,"l":8.03,"c":8.14,"a":8.14,"v":92714,"ch":-1.69},{"t":"2022-11-04","o":8.84,"h":9.02,"l":7.83,"c":8.28,"a":8.28,"v":150229,"ch":-6.02},{"t":"2022-11-03","o":9.12,"h":9.26,"l":8.61,"c":8.81,"a":8.81,"v":105012,"ch":-5.17},{"t":"2022-11-02","o":9.35,"h":9.71,"l":8.78,"c":9.29,"a":9.29,"v":374460,"ch":0.32},{"t":"2022-11-01","o":9.81,"h":10.07,"l":9.175,"c":9.26,"a":9.26,"v":325377,"ch":-5.12},{"t":"2022-10-31","o":9.32,"h":10.25,"l":9.24,"c":9.76,"a":9.76,"v":338157,"ch":5.4},{"t":"2022-10-28","o":8.1,"h":9.32,"l":8.07,"c":9.26,"a":9.26,"v":366252,"ch":19.64},{"t":"2022-10-27","o":8.14,"h":8.18,"l":7.67,"c":7.74,"a":7.74,"v":73897,"ch":-3.25},{"t":"2022-10-26","o":8.04,"h":8.36,"l":7.87,"c":8,"a":8,"v":118639,"ch":-1.23},{"t":"2022-10-25","o":7.39,"h":8.41,"l":7.39,"c":8.1,"a":8.1,"v":333574,"ch":10.35},{"t":"2022-10-24","o":7.55,"h":7.55,"l":6.665,"c":7.34,"a":7.34,"v":223578,"ch":-0.27},{"t":"2022-10-21","o":7.18,"h":7.45,"l":7.03,"c":7.36,"a":7.36,"v":120120,"ch":3.08},{"t":"2022-10-20","o":7.13,"h":7.56,"l":7.05,"c":7.14,"a":7.14,"v":111417,"ch":1.13},{"t":"2022-10-19","o":7.16,"h":7.18,"l":6.95,"c":7.06,"a":7.06,"v":135673,"ch":-3.16},{"t":"2022-10-18","o":7.33,"h":7.58,"l":7.16,"c":7.29,"a":7.29,"v":169798,"ch":1.25},{"t":"2022-10-17","o":7.08,"h":7.34,"l":7,"c":7.2,"a":7.2,"v":134371,"ch":2.56},{"t":"2022-10-14","o":7.28,"h":7.591,"l":7,"c":7.02,"a":7.02,"v":88984,"ch":-3.57},{"t":"2022-10-13","o":7.19,"h":7.4,"l":7,"c":7.28,"a":7.28,"v":138820,"ch":-1.89},{"t":"2022-10-12","o":7.62,"h":7.75,"l":7.23,"c":7.42,"a":7.42,"v":160466,"ch":-2.88},{"t":"2022-10-11","o":7.64,"h":7.99,"l":7.28,"c":7.64,"a":7.64,"v":201563,"ch":0.26},{"t":"2022-10-10","o":7.94,"h":8.34,"l":7.62,"c":7.62,"a":7.62,"v":258579,"ch":-1.55},{"t":"2022-10-07","o":7.95,"h":8.045,"l":7.26,"c":7.74,"a":7.74,"v":311424,"ch":-4.21},{"t":"2022-10-06","o":8.07,"h":8.69,"l":8.025,"c":8.08,"a":8.08,"v":377514,"ch":0.87},{"t":"2022-10-05","o":7.59,"h":8.17,"l":7.59,"c":8.01,"a":8.01,"v":309703,"ch":0.5},{"t":"2022-10-04","o":7.29,"h":8.11,"l":7.06,"c":7.97,"a":7.97,"v":319575,"ch":12.41},{"t":"2022-10-03","o":7.1,"h":7.24,"l":6.77,"c":7.09,"a":7.09,"v":185102,"ch":2.31},{"t":"2022-09-30","o":7,"h":7.46,"l":6.93,"c":6.93,"a":6.93,"v":192192,"ch":-2.12},{"t":"2022-09-29","o":6.97,"h":7.24,"l":6.95,"c":7.08,"a":7.08,"v":190720,"ch":-1.53},{"t":"2022-09-28","o":6.77,"h":7.26,"l":6.77,"c":7.19,"a":7.19,"v":296061,"ch":6.05},{"t":"2022-09-27","o":6.7,"h":6.91,"l":6.54,"c":6.78,"a":6.78,"v":291858,"ch":3.99},{"t":"2022-09-26","o":6.44,"h":6.71,"l":6.19,"c":6.52,"a":6.52,"v":301261,"ch":1.09},{"t":"2022-09-23","o":7.32,"h":7.32,"l":6.41,"c":6.45,"a":6.45,"v":444182,"ch":-13.07},{"t":"2022-09-22","o":8.7,"h":8.7,"l":7.15,"c":7.42,"a":7.42,"v":281445,"ch":-14.52},{"t":"2022-09-21","o":8.86,"h":9.01,"l":8.62,"c":8.68,"a":8.68,"v":249100,"ch":-1.92},{"t":"2022-09-20","o":8.7,"h":8.9,"l":8.56,"c":8.85,"a":8.85,"v":231504,"ch":-0.78},{"t":"2022-09-19","o":8.98,"h":9.19,"l":8.505,"c":8.92,"a":8.92,"v":272276,"ch":0.11},{"t":"2022-09-16","o":9.07,"h":9.28,"l":8.46,"c":8.91,"a":8.91,"v":828945,"ch":-3.99},{"t":"2022-09-15","o":9.36,"h":9.56,"l":8.96,"c":9.28,"a":9.28,"v":255244.00000000003,"ch":-1.8},{"t":"2022-09-14","o":9.38,"h":9.54,"l":9.02,"c":9.45,"a":9.45,"v":234089,"ch":2.05},{"t":"2022-09-13","o":9.23,"h":9.6,"l":9.07,"c":9.26,"a":9.26,"v":236661,"ch":-1.07},{"t":"2022-09-12","o":9.22,"h":9.43,"l":8.865,"c":9.36,"a":9.36,"v":182764,"ch":1.96},{"t":"2022-09-09","o":9.5,"h":9.53,"l":9.16,"c":9.18,"a":9.18,"v":174044,"ch":-2.13},{"t":"2022-09-08","o":8.83,"h":9.44,"l":8.78,"c":9.38,"a":9.38,"v":164093,"ch":4.92},{"t":"2022-09-07","o":8.41,"h":9.07,"l":8.335,"c":8.94,"a":8.94,"v":178486,"ch":3.11},{"t":"2022-09-06","o":9.05,"h":9.17,"l":8.63,"c":8.67,"a":8.67,"v":261691.99999999997,"ch":-3.77},{"t":"2022-09-02","o":8.76,"h":9.2,"l":8.55,"c":9.01,"a":9.01,"v":204740,"ch":3.68},{"t":"2022-09-01","o":8.3,"h":8.77,"l":8.06,"c":8.69,"a":8.69,"v":171476,"ch":4.2},{"t":"2022-08-31","o":7.89,"h":8.48,"l":7.8,"c":8.34,"a":8.34,"v":247564,"ch":3.6},{"t":"2022-08-30","o":9.4,"h":9.45,"l":7.805,"c":8.05,"a":8.05,"v":346058,"ch":-13.35},{"t":"2022-08-29","o":8.79,"h":9.36,"l":8.78,"c":9.29,"a":9.29,"v":336682,"ch":2.43},{"t":"2022-08-26","o":9.29,"h":9.37,"l":9,"c":9.07,"a":9.07,"v":321913,"ch":-2.37},{"t":"2022-08-25","o":9.57,"h":9.64,"l":9.23,"c":9.29,"a":9.29,"v":143517,"ch":-2},{"t":"2022-08-24","o":9.24,"h":9.865,"l":9.19,"c":9.48,"a":9.48,"v":138338,"ch":1.83},{"t":"2022-08-23","o":9.22,"h":9.52,"l":8.91,"c":9.31,"a":9.31,"v":243979,"ch":0.98},{"t":"2022-08-22","o":9.24,"h":9.56,"l":9.18,"c":9.22,"a":9.22,"v":373067,"ch":-2.33},{"t":"2022-08-19","o":9.58,"h":9.66,"l":9.06,"c":9.44,"a":9.44,"v":253208,"ch":-2.68},{"t":"2022-08-18","o":9.25,"h":9.8,"l":9.04,"c":9.7,"a":9.7,"v":373224,"ch":4.86},{"t":"2022-08-17","o":9.56,"h":10.03,"l":9.18,"c":9.25,"a":9.25,"v":269340,"ch":-4.84},{"t":"2022-08-16","o":11.34,"h":11.34,"l":9.56,"c":9.72,"a":9.72,"v":321386,"ch":-13.91},{"t":"2022-08-15","o":11.14,"h":11.5,"l":11.016,"c":11.29,"a":11.29,"v":692357,"ch":-0.09},{"t":"2022-08-12","o":10.35,"h":11.59,"l":10.35,"c":11.3,"a":11.3,"v":518216,"ch":10.57},{"t":"2022-08-11","o":10.18,"h":10.51,"l":9.79,"c":10.22,"a":10.22,"v":383229,"ch":1.09},{"t":"2022-08-10","o":9.21,"h":10.22,"l":8.95,"c":10.11,"a":10.11,"v":657713,"ch":11.22},{"t":"2022-08-09","o":8.57,"h":9.56,"l":8.18,"c":9.09,"a":9.09,"v":598602,"ch":6.69},{"t":"2022-08-08","o":8.5,"h":8.74,"l":8.17,"c":8.52,"a":8.52,"v":350405,"ch":0.24},{"t":"2022-08-05","o":6.93,"h":8.64,"l":6.68,"c":8.5,"a":8.5,"v":635349,"ch":21.26},{"t":"2022-08-04","o":6.81,"h":7.22,"l":6.66,"c":7.01,"a":7.01,"v":578483,"ch":3.85},{"t":"2022-08-03","o":6.64,"h":7.35,"l":6.59,"c":6.75,"a":6.75,"v":609254,"ch":4.01},{"t":"2022-08-02","o":6.2,"h":6.795,"l":6.2,"c":6.49,"a":6.49,"v":455797,"ch":3.34},{"t":"2022-08-01","o":6.78,"h":6.78,"l":6.2,"c":6.28,"a":6.28,"v":520115,"ch":-8.45},{"t":"2022-07-29","o":7.39,"h":7.51,"l":6.71,"c":6.86,"a":6.86,"v":302191,"ch":-7.42},{"t":"2022-07-28","o":7.56,"h":7.6,"l":7.16,"c":7.41,"a":7.41,"v":253188.00000000003,"ch":-1.85},{"t":"2022-07-27","o":7.43,"h":7.64,"l":7.03,"c":7.55,"a":7.55,"v":309127,"ch":2.44},{"t":"2022-07-26","o":7.02,"h":7.64,"l":7.013,"c":7.37,"a":7.37,"v":420237,"ch":3.08},{"t":"2022-07-25","o":8.13,"h":8.13,"l":7,"c":7.15,"a":7.15,"v":408666,"ch":-10.51},{"t":"2022-07-22","o":8.55,"h":8.72,"l":7.82,"c":7.99,"a":7.99,"v":355736,"ch":-6.22},{"t":"2022-07-21","o":8.85,"h":8.95,"l":8.4,"c":8.52,"a":8.52,"v":302216,"ch":-4.48},{"t":"2022-07-20","o":8.61,"h":9.18,"l":8.154,"c":8.92,"a":8.92,"v":664527,"ch":6.32},{"t":"2022-07-19","o":7.86,"h":8.9,"l":7.821,"c":8.39,"a":8.39,"v":631206,"ch":7.56},{"t":"2022-07-18","o":8.02,"h":8.455,"l":7.752,"c":7.8,"a":7.8,"v":479655,"ch":-2.26},{"t":"2022-07-15","o":8.11,"h":8.14,"l":7.69,"c":7.98,"a":7.98,"v":451832,"ch":-0.62},{"t":"2022-07-14","o":8.3,"h":8.39,"l":7.94,"c":8.03,"a":8.03,"v":414249,"ch":-4.74},{"t":"2022-07-13","o":7.81,"h":8.69,"l":7.68,"c":8.43,"a":8.43,"v":675511,"ch":5.37},{"t":"2022-07-12","o":8.41,"h":8.41,"l":7.44,"c":8,"a":8,"v":751725,"ch":-1.11},{"t":"2022-07-11","o":8.29,"h":8.49,"l":7.8,"c":8.09,"a":8.09,"v":927846,"ch":-3.46},{"t":"2022-07-08","o":7.11,"h":8.4,"l":7.03,"c":8.38,"a":8.38,"v":845713,"ch":16.23},{"t":"2022-07-07","o":7.21,"h":7.48,"l":6.829,"c":7.21,"a":7.21,"v":1108376,"ch":0.7},{"t":"2022-07-06","o":5.83,"h":7.34,"l":5.62,"c":7.16,"a":7.16,"v":2153941,"ch":21.77},{"t":"2022-07-05","o":5.27,"h":6.07,"l":5.27,"c":5.88,"a":5.88,"v":957891,"ch":10.32},{"t":"2022-07-01","o":5.39,"h":5.57,"l":5.112,"c":5.33,"a":5.33,"v":869132,"ch":-2.91},{"t":"2022-06-30","o":5.29,"h":5.49,"l":5.01,"c":5.49,"a":5.49,"v":824128,"ch":1.29},{"t":"2022-06-29","o":5.665,"h":5.73,"l":5.13,"c":5.42,"a":5.42,"v":1056755,"ch":-5.9},{"t":"2022-06-28","o":7.24,"h":7.24,"l":5.64,"c":5.76,"a":5.76,"v":1812532,"ch":-21.53},{"t":"2022-06-27","o":6.41,"h":8.05,"l":6.33,"c":7.34,"a":7.34,"v":4314560,"ch":23.15},{"t":"2022-06-24","o":6.22,"h":6.23,"l":5.591,"c":5.96,"a":5.96,"v":4420622,"ch":-4.33},{"t":"2022-06-23","o":5.35,"h":6.265,"l":5.26,"c":6.23,"a":6.23,"v":1305538,"ch":14.1},{"t":"2022-06-22","o":4.68,"h":5.815,"l":4.68,"c":5.46,"a":5.46,"v":1618948,"ch":12.81},{"t":"2022-06-21","o":5.21,"h":5.5,"l":4.44,"c":4.84,"a":4.84,"v":3352845,"ch":-10.2},{"t":"2022-06-17","o":5.06,"h":8.78,"l":5.05,"c":5.39,"a":5.39,"v":32411650,"ch":10.91},{"t":"2022-06-16","o":4.81,"h":4.87,"l":4.473,"c":4.86,"a":4.86,"v":784354,"ch":-3.57},{"t":"2022-06-15","o":5.16,"h":5.24,"l":4.86,"c":5.04,"a":5.04,"v":597604,"ch":0.8},{"t":"2022-06-14","o":4.83,"h":5.08,"l":4.745,"c":5,"a":5,"v":574485,"ch":2.88},{"t":"2022-06-13","o":4.78,"h":5.1,"l":4.71,"c":4.86,"a":4.86,"v":835672,"ch":-2.99},{"t":"2022-06-10","o":5.74,"h":5.74,"l":5,"c":5.01,"a":5.01,"v":397799,"ch":-13.47},{"t":"2022-06-09","o":6.1,"h":6.1,"l":5.75,"c":5.79,"a":5.79,"v":468747,"ch":-5.85},{"t":"2022-06-08","o":6.13,"h":6.45,"l":5.95,"c":6.15,"a":6.15,"v":674294,"ch":-0.81},{"t":"2022-06-07","o":5.03,"h":6.36,"l":5.03,"c":6.2,"a":6.2,"v":852645,"ch":22.53},{"t":"2022-06-06","o":5.09,"h":5.267,"l":4.84,"c":5.06,"a":5.06,"v":753234,"ch":-0.39},{"t":"2022-06-03","o":4.7,"h":5.17,"l":4.68,"c":5.08,"a":5.08,"v":562527,"ch":7.86},{"t":"2022-06-02","o":4.73,"h":4.75,"l":4.325,"c":4.71,"a":4.71,"v":653514,"ch":1.07},{"t":"2022-06-01","o":5.04,"h":5.26,"l":4.58,"c":4.66,"a":4.66,"v":625717,"ch":-7.17},{"t":"2022-05-31","o":4.89,"h":5.06,"l":4.78,"c":5.02,"a":5.02,"v":670583,"ch":2.03},{"t":"2022-05-27","o":4.74,"h":5.03,"l":4.57,"c":4.92,"a":4.92,"v":573255,"ch":3.58},{"t":"2022-05-26","o":4.98,"h":5.15,"l":4.7,"c":4.75,"a":4.75,"v":635252,"ch":-4.81},{"t":"2022-05-25","o":5,"h":5.145,"l":4.89,"c":4.99,"a":4.99,"v":398606,"ch":-1.19},{"t":"2022-05-24","o":5.01,"h":5.155,"l":4.84,"c":5.05,"a":5.05,"v":489648,"ch":-2.51},{"t":"2022-05-23","o":5.36,"h":5.37,"l":5.095,"c":5.18,"a":5.18,"v":514518.00000000006,"ch":-2.08},{"t":"2022-05-20","o":5.11,"h":5.32,"l":4.84,"c":5.29,"a":5.29,"v":659871,"ch":3.73},{"t":"2022-05-19","o":5.21,"h":5.3,"l":4.935,"c":5.1,"a":5.1,"v":627811,"ch":-3.41},{"t":"2022-05-18","o":5.8,"h":5.866,"l":5.02,"c":5.28,"a":5.28,"v":663545,"ch":-11.85},{"t":"2022-05-17","o":5.39,"h":6.72,"l":5.37,"c":5.99,"a":5.99,"v":1757677,"ch":14.97},{"t":"2022-05-16","o":5.51,"h":5.74,"l":5.115,"c":5.21,"a":5.21,"v":569448,"ch":-6.63},{"t":"2022-05-13","o":6.48,"h":6.9,"l":5.505,"c":5.58,"a":5.58,"v":801692,"ch":-10.14},{"t":"2022-05-12","o":5.68,"h":6.59,"l":5.68,"c":6.21,"a":6.21,"v":564614,"ch":7.25},{"t":"2022-05-11","o":6.01,"h":6.175,"l":5.7,"c":5.79,"a":5.79,"v":1038712.0000000001,"ch":-5.39},{"t":"2022-05-10","o":6.17,"h":6.79,"l":6.01,"c":6.12,"a":6.12,"v":509367,"ch":5.34},{"t":"2022-05-09","o":6.13,"h":6.19,"l":5.45,"c":5.81,"a":5.81,"v":1514774,"ch":-6.59},{"t":"2022-05-06","o":6.48,"h":6.67,"l":5.98,"c":6.22,"a":6.22,"v":851394,"ch":-5.9},{"t":"2022-05-05","o":6.82,"h":7.18,"l":6.44,"c":6.61,"a":6.61,"v":530971,"ch":-5.44},{"t":"2022-05-04","o":7.25,"h":7.29,"l":6.47,"c":6.99,"a":6.99,"v":675998,"ch":-4.12},{"t":"2022-05-03","o":7.74,"h":7.74,"l":7.03,"c":7.29,"a":7.29,"v":289746,"ch":-4.58},{"t":"2022-05-02","o":7.11,"h":7.69,"l":7.06,"c":7.64,"a":7.64,"v":563181,"ch":8.06},{"t":"2022-04-29","o":7.51,"h":7.81,"l":7.02,"c":7.07,"a":7.07,"v":458729,"ch":-6.85},{"t":"2022-04-28","o":7.82,"h":7.82,"l":7.15,"c":7.59,"a":7.59,"v":328734,"ch":-0.39},{"t":"2022-04-27","o":8.04,"h":8.175,"l":7.59,"c":7.62,"a":7.62,"v":319206,"ch":-5.11},{"t":"2022-04-26","o":8.76,"h":9,"l":7.98,"c":8.03,"a":8.03,"v":523734.99999999994,"ch":-9.88},{"t":"2022-04-25","o":8.82,"h":9.2,"l":8.805,"c":8.91,"a":8.91,"v":350683,"ch":0.34},{"t":"2022-04-22","o":9.02,"h":9.21,"l":8.62,"c":8.88,"a":8.88,"v":418782,"ch":-1},{"t":"2022-04-21","o":9.86,"h":9.94,"l":8.91,"c":8.97,"a":8.97,"v":490146,"ch":-7.53},{"t":"2022-04-20","o":10.27,"h":10.53,"l":9.61,"c":9.7,"a":9.7,"v":665281,"ch":-7.09},{"t":"2022-04-19","o":10.15,"h":10.58,"l":9.91,"c":10.44,"a":10.44,"v":566477,"ch":3.57},{"t":"2022-04-18","o":9.93,"h":10.55,"l":9.75,"c":10.08,"a":10.08,"v":406919,"ch":1.82},{"t":"2022-04-14","o":10.64,"h":10.77,"l":9.5,"c":9.9,"a":9.9,"v":353295,"ch":-6.52},{"t":"2022-04-13","o":10.28,"h":10.88,"l":10,"c":10.59,"a":10.59,"v":501793.00000000006,"ch":2.82},{"t":"2022-04-12","o":11.49,"h":11.49,"l":10.17,"c":10.3,"a":10.3,"v":514962.00000000006,"ch":-8.04},{"t":"2022-04-11","o":12.35,"h":12.76,"l":11.18,"c":11.2,"a":11.2,"v":480139,"ch":-11.25},{"t":"2022-04-08","o":13.33,"h":13.42,"l":12.46,"c":12.62,"a":12.62,"v":233328,"ch":-5.47},{"t":"2022-04-07","o":13.99,"h":14.3,"l":13.2,"c":13.35,"a":13.35,"v":332318,"ch":-4.37},{"t":"2022-04-06","o":13.3,"h":14.05,"l":13,"c":13.96,"a":13.96,"v":438343,"ch":2.72},{"t":"2022-04-05","o":13.76,"h":15.32,"l":13.55,"c":13.59,"a":13.59,"v":770258,"ch":-1.24},{"t":"2022-04-04","o":13.42,"h":14,"l":13.38,"c":13.76,"a":13.76,"v":467184,"ch":2.61},{"t":"2022-04-01","o":13.08,"h":13.71,"l":12.87,"c":13.41,"a":13.41,"v":254232,"ch":4.03},{"t":"2022-03-31","o":12.9,"h":13.58,"l":12.76,"c":12.89,"a":12.89,"v":165753,"ch":-0.23},{"t":"2022-03-30","o":13.58,"h":13.86,"l":12.82,"c":12.92,"a":12.92,"v":160547,"ch":-5.76},{"t":"2022-03-29","o":13.4,"h":13.9,"l":13.21,"c":13.71,"a":13.71,"v":199546,"ch":2.31},{"t":"2022-03-28","o":14.21,"h":14.53,"l":13.22,"c":13.4,"a":13.4,"v":187568,"ch":-6.1},{"t":"2022-03-25","o":15.43,"h":15.43,"l":14.24,"c":14.27,"a":14.27,"v":213222,"ch":-8.35},{"t":"2022-03-24","o":14.15,"h":15.78,"l":13.5,"c":15.57,"a":15.57,"v":432912,"ch":9.73},{"t":"2022-03-23","o":13.58,"h":14.78,"l":13.01,"c":14.19,"a":14.19,"v":532559,"ch":9.24},{"t":"2022-03-22","o":12.22,"h":13.26,"l":12.06,"c":12.99,"a":12.99,"v":484438,"ch":7.36},{"t":"2022-03-21","o":12.38,"h":12.51,"l":11.955,"c":12.1,"a":12.1,"v":540236,"ch":-3.28},{"t":"2022-03-18","o":11.97,"h":12.785,"l":11.65,"c":12.51,"a":12.51,"v":1196735,"ch":3.65},{"t":"2022-03-17","o":12.04,"h":12.28,"l":11.74,"c":12.07,"a":12.07,"v":710423,"ch":1.51},{"t":"2022-03-16","o":12.14,"h":12.32,"l":11.35,"c":11.89,"a":11.89,"v":388426,"ch":-1.33},{"t":"2022-03-15","o":12.58,"h":12.74,"l":11.86,"c":12.05,"a":12.05,"v":305807,"ch":-3.06},{"t":"2022-03-14","o":14.04,"h":14.1,"l":12.28,"c":12.43,"a":12.43,"v":361967,"ch":-10.12},{"t":"2022-03-11","o":14.64,"h":14.785,"l":13.73,"c":13.83,"a":13.83,"v":125803,"ch":-5.47},{"t":"2022-03-10","o":14.79,"h":15.34,"l":14.395,"c":14.63,"a":14.63,"v":218636,"ch":-3.43},{"t":"2022-03-09","o":15.01,"h":15.71,"l":14.08,"c":15.15,"a":15.15,"v":648167,"ch":4.48},{"t":"2022-03-08","o":15.74,"h":15.99,"l":14.3,"c":14.5,"a":14.5,"v":319842,"ch":-8.46},{"t":"2022-03-07","o":15.5,"h":16.325,"l":15.085,"c":15.84,"a":15.84,"v":159126,"ch":3.66},{"t":"2022-03-04","o":15.64,"h":16.05,"l":15.18,"c":15.28,"a":15.28,"v":107204,"ch":-3.96},{"t":"2022-03-03","o":17.1,"h":17.1,"l":15.835,"c":15.91,"a":15.91,"v":108081,"ch":-7.01},{"t":"2022-03-02","o":17.06,"h":17.56,"l":16.53,"c":17.11,"a":17.11,"v":150455,"ch":1.12},{"t":"2022-03-01","o":17.29,"h":17.695,"l":16.67,"c":16.92,"a":16.92,"v":202808,"ch":-2.76},{"t":"2022-02-28","o":16.83,"h":17.51,"l":16.795,"c":17.4,"a":17.4,"v":222284,"ch":1.34},{"t":"2022-02-25","o":16.47,"h":17.19,"l":16.3,"c":17.17,"a":17.17,"v":264460,"ch":4.7},{"t":"2022-02-24","o":15.74,"h":16.4,"l":15.59,"c":16.4,"a":16.4,"v":359111,"ch":1.11},{"t":"2022-02-23","o":16.98,"h":17.06,"l":16.19,"c":16.22,"a":16.22,"v":184894,"ch":-2.99},{"t":"2022-02-22","o":16.62,"h":17.14,"l":15.97,"c":16.72,"a":16.72,"v":130611,"ch":-0.65},{"t":"2022-02-18","o":16.49,"h":17.18,"l":16.24,"c":16.83,"a":16.83,"v":205834,"ch":2.12},{"t":"2022-02-17","o":17.6,"h":18,"l":16.07,"c":16.48,"a":16.48,"v":171737,"ch":-7.83},{"t":"2022-02-16","o":18.28,"h":18.28,"l":17.41,"c":17.88,"a":17.88,"v":133112,"ch":-2.72},{"t":"2022-02-15","o":18.41,"h":18.733,"l":18.04,"c":18.38,"a":18.38,"v":128002,"ch":1.66},{"t":"2022-02-14","o":18.8,"h":19.24,"l":17.89,"c":18.08,"a":18.08,"v":297146,"ch":-5.34},{"t":"2022-02-11","o":19.37,"h":20,"l":18.655,"c":19.1,"a":19.1,"v":253802.00000000003,"ch":-1.39},{"t":"2022-02-10","o":19.91,"h":21.17,"l":18.815,"c":19.37,"a":19.37,"v":193139,"ch":-5.56},{"t":"2022-02-09","o":18.89,"h":20.88,"l":18.61,"c":20.51,"a":20.51,"v":241120,"ch":9.91},{"t":"2022-02-08","o":17.78,"h":18.81,"l":17.53,"c":18.66,"a":18.66,"v":122998,"ch":3.55},{"t":"2022-02-07","o":17.49,"h":18.19,"l":17.135,"c":18.02,"a":18.02,"v":189671,"ch":3.03},{"t":"2022-02-04","o":17.38,"h":17.93,"l":17.09,"c":17.49,"a":17.49,"v":159998,"ch":1.39},{"t":"2022-02-03","o":16.73,"h":17.91,"l":16.73,"c":17.25,"a":17.25,"v":203123,"ch":1.35},{"t":"2022-02-02","o":18.47,"h":18.47,"l":16.74,"c":17.02,"a":17.02,"v":215299,"ch":-8.49},{"t":"2022-02-01","o":18.03,"h":19.14,"l":17.02,"c":18.6,"a":18.6,"v":326402,"ch":4.44},{"t":"2022-01-31","o":16.38,"h":17.94,"l":16.27,"c":17.81,"a":17.81,"v":409511,"ch":7.03},{"t":"2022-01-28","o":16.29,"h":16.87,"l":15.22,"c":16.64,"a":16.64,"v":334914,"ch":2.15},{"t":"2022-01-27","o":17.13,"h":17.975,"l":15.8,"c":16.29,"a":16.29,"v":381203,"ch":-4.18},{"t":"2022-01-26","o":18.46,"h":18.46,"l":16.8,"c":17,"a":17,"v":499806,"ch":-6.54},{"t":"2022-01-25","o":18.1,"h":18.89,"l":17.32,"c":18.19,"a":18.19,"v":137006,"ch":-1.89},{"t":"2022-01-24","o":17.57,"h":18.72,"l":16.85,"c":18.54,"a":18.54,"v":236501,"ch":4.39},{"t":"2022-01-21","o":17.57,"h":18.28,"l":17.515,"c":17.76,"a":17.76,"v":207525,"ch":-0.95},{"t":"2022-01-20","o":18.78,"h":19.383,"l":17.72,"c":17.93,"a":17.93,"v":184407,"ch":-2.98},{"t":"2022-01-19","o":18.89,"h":19.53,"l":18.39,"c":18.48,"a":18.48,"v":142288,"ch":-1.65},{"t":"2022-01-18","o":19.79,"h":20.27,"l":18.695,"c":18.79,"a":18.79,"v":193951,"ch":-7.12},{"t":"2022-01-14","o":20.51,"h":20.51,"l":18.84,"c":20.23,"a":20.23,"v":243343,"ch":1.76},{"t":"2022-01-13","o":21.52,"h":21.9,"l":19.72,"c":19.88,"a":19.88,"v":161692,"ch":-7.88},{"t":"2022-01-12","o":22.42,"h":22.74,"l":21.47,"c":21.58,"a":21.58,"v":234858,"ch":-2.22},{"t":"2022-01-11","o":21.67,"h":22.925,"l":21.16,"c":22.07,"a":22.07,"v":163282,"ch":0.82},{"t":"2022-01-10","o":21.13,"h":22.02,"l":20.06,"c":21.89,"a":21.89,"v":234772,"ch":2.24},{"t":"2022-01-07","o":23.53,"h":23.86,"l":21.31,"c":21.41,"a":21.41,"v":125275,"ch":-8.31},{"t":"2022-01-06","o":22.5,"h":23.715,"l":22.27,"c":23.35,"a":23.35,"v":175021,"ch":2.68},{"t":"2022-01-05","o":24.45,"h":24.74,"l":22.67,"c":22.74,"a":22.74,"v":168624,"ch":-6.11},{"t":"2022-01-04","o":24.97,"h":25.08,"l":23.29,"c":24.22,"a":24.22,"v":144843,"ch":-1.86},{"t":"2022-01-03","o":24.79,"h":25.69,"l":24.34,"c":24.68,"a":24.68,"v":152947,"ch":-0.64},{"t":"2021-12-31","o":26.24,"h":26.45,"l":24.69,"c":24.84,"a":24.84,"v":99447,"ch":-4.64},{"t":"2021-12-30","o":25.91,"h":26.57,"l":25.9,"c":26.05,"a":26.05,"v":154653,"ch":1.05},{"t":"2021-12-29","o":24.94,"h":26.26,"l":24.48,"c":25.78,"a":25.78,"v":121064,"ch":2.79},{"t":"2021-12-28","o":25.33,"h":26.93,"l":24.83,"c":25.08,"a":25.08,"v":176187,"ch":-1.34},{"t":"2021-12-27","o":25.43,"h":25.8,"l":24.43,"c":25.42,"a":25.42,"v":125160,"ch":0.12},{"t":"2021-12-23","o":24.34,"h":25.52,"l":23.78,"c":25.39,"a":25.39,"v":260826.99999999997,"ch":5.13},{"t":"2021-12-22","o":25.06,"h":25.19,"l":23.24,"c":24.15,"a":24.15,"v":471904,"ch":-9.41},{"t":"2021-12-21","o":26.12,"h":27.25,"l":25.9,"c":26.66,"a":26.66,"v":163257,"ch":1.87},{"t":"2021-12-20","o":24.97,"h":26.51,"l":24.115,"c":26.17,"a":26.17,"v":430338,"ch":4.14},{"t":"2021-12-17","o":24.05,"h":25.61,"l":24.05,"c":25.13,"a":25.13,"v":417486,"ch":4.1},{"t":"2021-12-16","o":26.12,"h":26.96,"l":24.035,"c":24.14,"a":24.14,"v":191060,"ch":-6.54},{"t":"2021-12-15","o":25,"h":25.86,"l":23.37,"c":25.83,"a":25.83,"v":259925.00000000003,"ch":3.44},{"t":"2021-12-14","o":25.08,"h":26.23,"l":24.24,"c":24.97,"a":24.97,"v":112554,"ch":-2.08},{"t":"2021-12-13","o":25.14,"h":26.12,"l":24.55,"c":25.5,"a":25.5,"v":124798,"ch":1.59},{"t":"2021-12-10","o":25.44,"h":25.93,"l":24.95,"c":25.1,"a":25.1,"v":88405,"ch":-1.06},{"t":"2021-12-09","o":25.54,"h":26.14,"l":24.608,"c":25.37,"a":25.37,"v":119935,"ch":-2.42},{"t":"2021-12-08","o":25.96,"h":26.47,"l":24.91,"c":26,"a":26,"v":141375,"ch":0.23},{"t":"2021-12-07","o":26.07,"h":28.08,"l":24.77,"c":25.94,"a":25.94,"v":214135,"ch":2.81},{"t":"2021-12-06","o":25.21,"h":25.4,"l":23.53,"c":25.23,"a":25.23,"v":229555,"ch":0.52},{"t":"2021-12-03","o":25.75,"h":25.84,"l":24.49,"c":25.1,"a":25.1,"v":209950,"ch":-2.56},{"t":"2021-12-02","o":25.2,"h":26,"l":24.42,"c":25.76,"a":25.76,"v":144891,"ch":1.58},{"t":"2021-12-01","o":27.17,"h":27.21,"l":25.04,"c":25.36,"a":25.36,"v":166144,"ch":-4.48},{"t":"2021-11-30","o":25.82,"h":26.63,"l":24.79,"c":26.55,"a":26.55,"v":219950,"ch":4.08},{"t":"2021-11-29","o":27.38,"h":27.38,"l":25.215,"c":25.51,"a":25.51,"v":264553,"ch":-5.41},{"t":"2021-11-26","o":26.73,"h":29.64,"l":21.84,"c":26.97,"a":26.97,"v":461019,"ch":-0.95},{"t":"2021-11-24","o":28.19,"h":28.66,"l":27.11,"c":27.23,"a":27.23,"v":125425.00000000001,"ch":-4.52},{"t":"2021-11-23","o":27.8,"h":28.59,"l":26.6,"c":28.52,"a":28.52,"v":189821,"ch":2.59},{"t":"2021-11-22","o":29.83,"h":30.685,"l":27.67,"c":27.8,"a":27.8,"v":158959,"ch":-5.89},{"t":"2021-11-19","o":30.3,"h":30.58,"l":29.365,"c":29.54,"a":29.54,"v":172873,"ch":-0.81},{"t":"2021-11-18","o":33.97,"h":33.97,"l":29.3,"c":29.78,"a":29.78,"v":236650,"ch":-13.28},{"t":"2021-11-17","o":35.16,"h":36.43,"l":34.038,"c":34.34,"a":34.34,"v":256919,"ch":-1.69},{"t":"2021-11-16","o":34.75,"h":35.79,"l":33.78,"c":34.93,"a":34.93,"v":174805,"ch":-0.6},{"t":"2021-11-15","o":35,"h":35.68,"l":34.63,"c":35.14,"a":35.14,"v":125357,"ch":-0.11},{"t":"2021-11-12","o":34.46,"h":35.65,"l":33.254,"c":35.18,"a":35.18,"v":452519,"ch":1.74},{"t":"2021-11-11","o":32.88,"h":35.77,"l":32.36,"c":34.58,"a":34.58,"v":615002,"ch":4.53},{"t":"2021-11-10","o":29.76,"h":33.38,"l":29.51,"c":33.08,"a":33.08,"v":259384,"ch":12.48},{"t":"2021-11-09","o":29.59,"h":29.62,"l":28.2,"c":29.41,"a":29.41,"v":144208,"ch":3.85},{"t":"2021-11-08","o":28.4,"h":28.78,"l":27.76,"c":28.32,"a":28.32,"v":114823,"ch":-0.28},{"t":"2021-11-05","o":28.24,"h":29.08,"l":27.84,"c":28.4,"a":28.4,"v":161324,"ch":0.71},{"t":"2021-11-04","o":28,"h":28.65,"l":26.52,"c":28.2,"a":28.2,"v":121111,"ch":-0.88}]}