{"status":200,"data":[{"t":"2026-11-04","o":4.3,"h":4.39,"l":4.04,"c":4.05,"v":24467,"a":4.05,"ch":-5.59},{"t":"2026-11-03","o":4.23,"h":4.455,"l":4.23,"c":4.29,"a":4.29,"v":9689,"ch":-1.15},{"t":"2026-11-02","o":4.29,"h":4.56,"l":4.23,"c":4.34,"a":4.34,"v":44455,"ch":0.7},{"t":"2026-10-30","o":4.495,"h":4.5,"l":4.29,"c":4.31,"a":4.31,"v":36898,"ch":-2.49},{"t":"2026-10-29","o":4.51,"h":4.51,"l":4.3,"c":4.42,"a":4.42,"v":14868,"ch":-3.07},{"t":"2026-10-28","o":4.41,"h":4.64,"l":4.23,"c":4.56,"a":4.56,"v":34568,"ch":5.07},{"t":"2026-10-27","o":4.31,"h":4.41,"l":4.25,"c":4.34,"a":4.34,"v":17676,"ch":-0.23},{"t":"2026-10-26","o":4.35,"h":4.605,"l":4.13,"c":4.35,"a":4.35,"v":39832,"ch":0},{"t":"2026-10-23","o":3.7,"h":4.49,"l":3.7,"c":4.35,"a":4.35,"v":335865,"ch":18.85},{"t":"2026-10-22","o":3.87,"h":3.88,"l":3.6,"c":3.66,"a":3.66,"v":125673,"ch":-5.43},{"t":"2026-10-21","o":3.96,"h":4,"l":3.87,"c":3.87,"a":3.87,"v":60155,"ch":-1.53},{"t":"2026-10-20","o":3.95,"h":4.091,"l":3.91,"c":3.93,"a":3.93,"v":13315,"ch":-0.76},{"t":"2026-10-19","o":4.09,"h":4.134,"l":3.78,"c":3.96,"a":3.96,"v":41698,"ch":-4.35},{"t":"2026-10-16","o":4.25,"h":4.47,"l":4.05,"c":4.14,"a":4.14,"v":100505,"ch":-2.01},{"t":"2026-10-15","o":4.05,"h":4.45,"l":3.65,"c":4.225,"a":4.225,"v":212449,"ch":3.17},{"t":"2026-10-14","o":4.1,"h":4.36,"l":4.03,"c":4.095,"a":4.095,"v":106075,"ch":-2.03},{"t":"2026-10-13","o":4.24,"h":4.49,"l":4.01,"c":4.18,"a":4.18,"v":137813,"ch":-1.42},{"t":"2026-10-12","o":4.4,"h":4.46,"l":4.01,"c":4.24,"a":4.24,"v":72986,"ch":-3.85},{"t":"2026-10-09","o":5.25,"h":5.5,"l":4.046,"c":4.41,"a":4.41,"v":242606,"ch":6.43},{"t":"2026-10-08","o":5.18,"h":5.56,"l":5.08,"c":5.48,"a":4.14375,"v":85494,"ch":5.18},{"t":"2026-10-07","o":5.13,"h":5.29,"l":5.014,"c":5.21,"a":3.939587,"v":63668,"ch":2.76},{"t":"2026-10-06","o":5.3,"h":5.43,"l":5.06,"c":5.07,"a":3.833725,"v":51652,"ch":-3.8},{"t":"2026-10-05","o":5.41,"h":5.79,"l":5.27,"c":5.27,"a":3.984957,"v":35235,"ch":-2.04},{"t":"2026-10-02","o":5.45,"h":6.046,"l":5.32,"c":5.38,"a":4.068134,"v":47350,"ch":4.06},{"t":"2026-10-01","o":5.58,"h":5.69,"l":5.16,"c":5.17,"a":3.909341,"v":30915,"ch":-6.17},{"t":"2026-09-30","o":5.12,"h":5.97,"l":5.12,"c":5.51,"a":4.166435,"v":101598,"ch":6.99},{"t":"2026-09-29","o":5.24,"h":5.43,"l":5.13,"c":5.15,"a":3.894218,"v":44363,"ch":-1.72},{"t":"2026-09-28","o":5.2,"h":5.295,"l":5.15,"c":5.24,"a":3.962272,"v":16504,"ch":-0.76},{"t":"2026-09-25","o":5.35,"h":5.36,"l":5.16,"c":5.28,"a":3.992518,"v":23446,"ch":-1.12},{"t":"2026-09-24","o":5.74,"h":5.75,"l":5.34,"c":5.34,"a":4.037888,"v":29036,"ch":-6.97},{"t":"2026-09-23","o":5.69,"h":5.9,"l":5.57,"c":5.74,"a":4.340351,"v":20296,"ch":0},{"t":"2026-09-22","o":5.98,"h":6.06,"l":5.66,"c":5.74,"a":4.340351,"v":42191,"ch":-2.71},{"t":"2026-09-21","o":6.09,"h":6.11,"l":5.621,"c":5.9,"a":4.461337,"v":33596,"ch":-1.34},{"t":"2026-09-18","o":6.31,"h":6.36,"l":5.82,"c":5.98,"a":4.521829,"v":50470,"ch":-3.55},{"t":"2026-09-17","o":6.18,"h":6.33,"l":6.1,"c":6.2,"a":4.688184,"v":15421,"ch":0},{"t":"2026-09-16","o":6.32,"h":6.357,"l":5.9,"c":6.2,"a":4.688184,"v":34339,"ch":-3.43},{"t":"2026-09-15","o":6.48,"h":6.51,"l":6.38,"c":6.42,"a":4.854539,"v":17998,"ch":-0.93},{"t":"2026-09-14","o":6.66,"h":6.82,"l":6.457,"c":6.48,"a":4.899909,"v":52837,"ch":-2.99},{"t":"2026-09-11","o":6.78,"h":6.93,"l":6.59,"c":6.68,"a":5.051141,"v":39369,"ch":-1.47},{"t":"2026-09-10","o":6.59,"h":6.88,"l":6.42,"c":6.78,"a":5.126756,"v":92381,"ch":5.61},{"t":"2026-09-09","o":6.41,"h":6.48,"l":6.365,"c":6.42,"a":4.854539,"v":56821,"ch":-1.08},{"t":"2026-09-08","o":6.4,"h":6.545,"l":6.27,"c":6.49,"a":4.90747,"v":17756,"ch":2.12},{"t":"2026-09-04","o":6.26,"h":6.36,"l":6.22,"c":6.355,"a":4.805389,"v":12650,"ch":1.6},{"t":"2026-09-03","o":6.26,"h":6.375,"l":6.22,"c":6.255,"a":4.729773,"v":18229,"ch":0.08},{"t":"2026-09-02","o":6.19,"h":6.481,"l":6.172,"c":6.25,"a":4.725992,"v":16004,"ch":2.29},{"t":"2026-09-01","o":6.1,"h":6.17,"l":6.01,"c":6.11,"a":4.62013,"v":16219,"ch":-0.16},{"t":"2026-08-31","o":6.18,"h":6.3,"l":6.065,"c":6.12,"a":4.627692,"v":11953,"ch":-1.77},{"t":"2026-08-28","o":6.27,"h":6.27,"l":6.045,"c":6.23,"a":4.710869,"v":41358,"ch":0},{"t":"2026-08-27","o":6.21,"h":6.268,"l":6,"c":6.23,"a":4.710869,"v":33473,"ch":1.14},{"t":"2026-08-26","o":6.15,"h":6.38,"l":6.08,"c":6.16,"a":4.657938,"v":30222,"ch":-1.28},{"t":"2026-08-25","o":6.09,"h":6.485,"l":5.91,"c":6.24,"a":4.718431,"v":20076,"ch":2.13},{"t":"2026-08-24","o":6.06,"h":6.25,"l":5.95,"c":6.11,"a":4.62013,"v":20744,"ch":-0.81},{"t":"2026-08-21","o":5.96,"h":6.2,"l":5.9,"c":6.16,"a":4.657938,"v":13044,"ch":2.67},{"t":"2026-08-20","o":5.9,"h":6.15,"l":5.652,"c":6,"a":4.536953,"v":39479,"ch":0.84},{"t":"2026-08-19","o":5.61,"h":6.33,"l":5.5,"c":5.95,"a":4.499145,"v":46187,"ch":6.63},{"t":"2026-08-18","o":5.6,"h":5.74,"l":5.56,"c":5.58,"a":4.219366,"v":13297,"ch":-0.71},{"t":"2026-08-17","o":5.64,"h":5.8,"l":5.55,"c":5.62,"a":4.249612,"v":17541,"ch":-0.53},{"t":"2026-08-14","o":5.61,"h":5.75,"l":5.56,"c":5.65,"a":4.272297,"v":16277,"ch":0.36},{"t":"2026-08-13","o":5.56,"h":5.83,"l":5.35,"c":5.63,"a":4.257174,"v":25407,"ch":-2.93},{"t":"2026-08-12","o":5.65,"h":5.91,"l":5.45,"c":5.8,"a":4.385721,"v":16728,"ch":2.11},{"t":"2026-08-11","o":5.66,"h":5.825,"l":5.536,"c":5.68,"a":4.294982,"v":26177,"ch":-1.05},{"t":"2026-08-10","o":5.46,"h":5.84,"l":5.46,"c":5.74,"a":4.340351,"v":62380,"ch":3.99},{"t":"2026-08-07","o":5.33,"h":5.67,"l":5.075,"c":5.52,"a":4.173996,"v":20690,"ch":3.56},{"t":"2026-08-06","o":5.35,"h":5.395,"l":5.06,"c":5.33,"a":4.030326,"v":15030,"ch":0.66},{"t":"2026-08-05","o":5.27,"h":5.345,"l":5.19,"c":5.295,"a":4.003861,"v":22514,"ch":0.47},{"t":"2026-08-04","o":5.35,"h":5.35,"l":5.06,"c":5.27,"a":3.984957,"v":38635,"ch":-1.5},{"t":"2026-08-03","o":5.17,"h":5.39,"l":5.07,"c":5.35,"a":4.045449,"v":35663,"ch":3.08},{"t":"2026-07-31","o":5.02,"h":5.2,"l":4.96,"c":5.19,"a":3.924464,"v":36821,"ch":2.57},{"t":"2026-07-30","o":5.02,"h":5.15,"l":5,"c":5.06,"a":3.826163,"v":16659,"ch":0},{"t":"2026-07-29","o":5.03,"h":5.15,"l":5.004,"c":5.06,"a":3.826163,"v":23587,"ch":-0.59},{"t":"2026-07-28","o":5,"h":5.13,"l":4.95,"c":5.09,"a":3.848848,"v":18615,"ch":0.99},{"t":"2026-07-27","o":5.06,"h":5.152,"l":4.95,"c":5.04,"a":3.81104,"v":8398,"ch":-0.59},{"t":"2026-07-24","o":5.07,"h":5.215,"l":5.05,"c":5.07,"a":3.833725,"v":32482.999999999996,"ch":0.4},{"t":"2026-07-23","o":4.96,"h":5.115,"l":4.96,"c":5.05,"a":3.818602,"v":16618,"ch":0.7},{"t":"2026-07-22","o":4.94,"h":5.135,"l":4.94,"c":5.015,"a":3.792136,"v":17659,"ch":0.5},{"t":"2026-07-21","o":4.88,"h":5.11,"l":4.86,"c":4.99,"a":3.773232,"v":22622,"ch":1.63},{"t":"2026-07-20","o":4.92,"h":5.02,"l":4.87,"c":4.91,"a":3.71274,"v":50865,"ch":-0.61},{"t":"2026-07-17","o":4.88,"h":4.99,"l":4.88,"c":4.94,"a":3.735424,"v":21922,"ch":0.2},{"t":"2026-07-16","o":4.99,"h":5.04,"l":4.92,"c":4.93,"a":3.727863,"v":8627,"ch":-2.18},{"t":"2026-07-15","o":4.95,"h":5.11,"l":4.91,"c":5.04,"a":3.81104,"v":23144,"ch":-0.2},{"t":"2026-07-14","o":4.941,"h":5.1,"l":4.905,"c":5.05,"a":3.818602,"v":97252,"ch":2.85},{"t":"2026-07-13","o":4.89,"h":4.965,"l":4.85,"c":4.91,"a":3.71274,"v":41833,"ch":-0.61},{"t":"2026-07-10","o":4.85,"h":5,"l":4.8,"c":4.94,"a":3.735424,"v":33384,"ch":1.86},{"t":"2026-07-09","o":4.98,"h":4.98,"l":4.85,"c":4.85,"a":3.66737,"v":41420,"ch":-3.19},{"t":"2026-07-08","o":5,"h":5.074,"l":4.93,"c":5.01,"a":3.788355,"v":42840,"ch":0.4},{"t":"2026-07-07","o":4.92,"h":5.07,"l":4.92,"c":4.99,"a":3.773232,"v":31425,"ch":0.2},{"t":"2026-07-06","o":5,"h":5.17,"l":4.91,"c":4.98,"a":3.765671,"v":22043,"ch":-0.6},{"t":"2026-07-02","o":4.93,"h":5.15,"l":4.93,"c":5.01,"a":3.788355,"v":31880,"ch":0},{"t":"2026-07-01","o":4.85,"h":5.1,"l":4.82,"c":5.01,"a":3.788355,"v":32741,"ch":2.87},{"t":"2026-06-30","o":4.87,"h":5.25,"l":4.85,"c":4.87,"a":3.682493,"v":33955,"ch":-0.81},{"t":"2026-06-29","o":4.84,"h":5.04,"l":4.84,"c":4.91,"a":3.71274,"v":17022,"ch":1.45},{"t":"2026-06-26","o":4.95,"h":5.16,"l":4.7,"c":4.84,"a":3.659808,"v":61427,"ch":-2.22},{"t":"2026-06-25","o":5.01,"h":5.197,"l":4.92,"c":4.95,"a":3.742986,"v":38000,"ch":-1.2},{"t":"2026-06-24","o":5.12,"h":5.2,"l":4.96,"c":5.01,"a":3.788355,"v":19020,"ch":-2.53},{"t":"2026-06-23","o":5.03,"h":5.235,"l":5.03,"c":5.14,"a":3.886656,"v":15393,"ch":0.59},{"t":"2026-06-22","o":4.99,"h":5.36,"l":4.96,"c":5.11,"a":3.863971,"v":33198,"ch":1.79},{"t":"2026-06-18","o":4.98,"h":5.13,"l":4.911,"c":5.02,"a":3.795917,"v":23895,"ch":0.8},{"t":"2026-06-17","o":5.02,"h":5.17,"l":4.98,"c":4.98,"a":3.765671,"v":32041,"ch":-1.58},{"t":"2026-06-16","o":5.16,"h":5.28,"l":5.039,"c":5.06,"a":3.826163,"v":31392.000000000004,"ch":-2.69},{"t":"2026-06-15","o":5.17,"h":5.43,"l":5.17,"c":5.2,"a":3.932026,"v":22755,"ch":0.78},{"t":"2026-06-12","o":5.12,"h":5.365,"l":5.1,"c":5.16,"a":3.901779,"v":60413,"ch":0},{"t":"2026-06-11","o":5.11,"h":5.29,"l":5.1,"c":5.16,"a":3.901779,"v":52378,"ch":1.18},{"t":"2026-06-10","o":5.05,"h":5.19,"l":5.04,"c":5.1,"a":3.85641,"v":30201,"ch":1.39},{"t":"2026-06-09","o":5.18,"h":5.25,"l":4.86,"c":5.03,"a":3.803479,"v":53237,"ch":-1.57},{"t":"2026-06-08","o":5.17,"h":5.34,"l":5.051,"c":5.11,"a":3.863971,"v":85961,"ch":1.79},{"t":"2026-06-05","o":5.09,"h":5.155,"l":5,"c":5.02,"a":3.795917,"v":53527,"ch":-3.46},{"t":"2026-06-04","o":5.19,"h":5.254,"l":5.06,"c":5.2,"a":3.932026,"v":137218,"ch":2.16},{"t":"2026-06-03","o":5.05,"h":5.23,"l":5.005,"c":5.09,"a":3.848848,"v":58521,"ch":0.39},{"t":"2026-06-02","o":5.05,"h":5.142,"l":5,"c":5.07,"a":3.833725,"v":27525,"ch":-0.2},{"t":"2026-06-01","o":5.05,"h":5.26,"l":4.99,"c":5.08,"a":3.841286,"v":57905,"ch":1.4},{"t":"2026-05-29","o":5.05,"h":5.09,"l":4.941,"c":5.01,"a":3.788355,"v":39976,"ch":-1.38},{"t":"2026-05-28","o":5.14,"h":5.16,"l":5.08,"c":5.08,"a":3.841286,"v":20348,"ch":-1.74},{"t":"2026-05-27","o":5.24,"h":5.28,"l":5.11,"c":5.17,"a":3.909341,"v":39619,"ch":-0.39},{"t":"2026-05-26","o":5.31,"h":5.425,"l":5.15,"c":5.19,"a":3.924464,"v":43594,"ch":-2.26},{"t":"2026-05-22","o":5.44,"h":5.57,"l":5.22,"c":5.31,"a":4.015203,"v":26046,"ch":-1.85},{"t":"2026-05-21","o":5.27,"h":5.6,"l":5.25,"c":5.41,"a":4.090819,"v":29772,"ch":2.85},{"t":"2026-05-20","o":5.28,"h":5.47,"l":5.17,"c":5.26,"a":3.977395,"v":50581,"ch":0.96},{"t":"2026-05-19","o":5.43,"h":5.727,"l":5.16,"c":5.21,"a":3.939587,"v":84184,"ch":-5.27},{"t":"2026-05-18","o":5.46,"h":5.87,"l":5.45,"c":5.5,"a":4.158873,"v":69816,"ch":0.18},{"t":"2026-05-15","o":5.14,"h":5.785,"l":5.11,"c":5.49,"a":4.151312,"v":116464,"ch":4.17},{"t":"2026-05-14","o":5.25,"h":5.5,"l":5.052,"c":5.27,"a":3.984957,"v":377965,"ch":1.35},{"t":"2026-05-13","o":5.39,"h":5.54,"l":5.11,"c":5.2,"a":3.932026,"v":55102,"ch":-3.7},{"t":"2026-05-12","o":5.2,"h":5.6,"l":5.11,"c":5.4,"a":4.083257,"v":62786.99999999999,"ch":3.85},{"t":"2026-05-11","o":5.38,"h":5.38,"l":4.98,"c":5.2,"a":3.932026,"v":165622,"ch":-3.17},{"t":"2026-05-08","o":5.38,"h":5.505,"l":5.115,"c":5.37,"a":4.060573,"v":66814,"ch":-1.47},{"t":"2026-05-07","o":5.56,"h":5.822,"l":5.4,"c":5.45,"a":4.121065,"v":217112,"ch":-3.88},{"t":"2026-05-06","o":6.3,"h":6.368,"l":5.65,"c":5.67,"a":4.28742,"v":285446,"ch":-12.63},{"t":"2026-05-05","o":6.1,"h":7,"l":6.1,"c":6.49,"a":4.90747,"v":196511,"ch":7.99},{"t":"2026-05-04","o":6.7,"h":6.703,"l":5.82,"c":6.01,"a":4.544514,"v":384763,"ch":-11.36},{"t":"2026-05-01","o":7.45,"h":8.08,"l":7.21,"c":7.68,"a":5.126756,"v":688911,"ch":3.23},{"t":"2026-04-30","o":7.19,"h":7.55,"l":7.09,"c":7.44,"a":4.966545,"v":122257,"ch":3.48},{"t":"2026-04-29","o":7.31,"h":7.31,"l":6.791,"c":7.19,"a":4.799659,"v":144628,"ch":0.7},{"t":"2026-04-28","o":7.47,"h":7.51,"l":6.6,"c":7.14,"a":4.766281,"v":332901,"ch":-4.93},{"t":"2026-04-27","o":7.96,"h":8.5,"l":7.31,"c":7.51,"a":5.013273,"v":900625,"ch":8.84},{"t":"2026-04-24","o":6.74,"h":7.128,"l":6.23,"c":6.9,"a":4.60607,"v":611901,"ch":3.45},{"t":"2026-04-23","o":6.31,"h":6.79,"l":6.1,"c":6.67,"a":4.452535,"v":985387,"ch":-1.26},{"t":"2026-04-22","o":4.27,"h":7.7,"l":4.27,"c":6.755,"a":4.509276,"v":21918708,"ch":72.76},{"t":"2026-04-21","o":3.98,"h":4,"l":3.86,"c":3.91,"a":2.610106,"v":64104.99999999999,"ch":-1.76},{"t":"2026-04-20","o":3.91,"h":4.09,"l":3.91,"c":3.98,"a":2.656835,"v":82982,"ch":1.79},{"t":"2026-04-17","o":3.91,"h":4.045,"l":3.81,"c":3.91,"a":2.610106,"v":305130,"ch":1.3},{"t":"2026-04-16","o":3.863,"h":4.03,"l":3.85,"c":3.86,"a":2.576729,"v":182380,"ch":-0.77},{"t":"2026-04-15","o":3.85,"h":4.01,"l":3.845,"c":3.89,"a":2.596756,"v":31343.000000000004,"ch":-0.26},{"t":"2026-04-14","o":3.87,"h":3.985,"l":3.72,"c":3.9,"a":2.603431,"v":52562,"ch":-0.26},{"t":"2026-04-13","o":3.9,"h":4.025,"l":3.81,"c":3.91,"a":2.610106,"v":69891,"ch":1.03},{"t":"2026-04-10","o":3.95,"h":4.1,"l":3.77,"c":3.87,"a":2.583405,"v":21184,"ch":-2.03},{"t":"2026-04-09","o":3.92,"h":4.01,"l":3.77,"c":3.95,"a":2.636808,"v":55602,"ch":1.02},{"t":"2026-04-08","o":3.79,"h":3.93,"l":3.72,"c":3.91,"a":2.610106,"v":54361,"ch":3.99},{"t":"2026-04-07","o":3.89,"h":3.89,"l":3.75,"c":3.76,"a":2.509974,"v":9986,"ch":-3.34},{"t":"2026-04-06","o":3.9,"h":3.99,"l":3.85,"c":3.89,"a":2.596756,"v":40966,"ch":0.52},{"t":"2026-04-02","o":3.58,"h":4.05,"l":3.58,"c":3.87,"a":2.583405,"v":43342,"ch":6.61},{"t":"2026-04-01","o":3.57,"h":3.7,"l":3.561,"c":3.63,"a":2.423193,"v":6472,"ch":0.14},{"t":"2026-03-31","o":3.54,"h":3.68,"l":3.54,"c":3.625,"a":2.419856,"v":12364,"ch":2.4},{"t":"2026-03-30","o":3.58,"h":3.645,"l":3.54,"c":3.54,"a":2.363114,"v":15903,"ch":-1.67},{"t":"2026-03-27","o":3.68,"h":3.82,"l":3.6,"c":3.6,"a":2.403167,"v":16838,"ch":-3.74},{"t":"2026-03-26","o":3.82,"h":3.851,"l":3.71,"c":3.74,"a":2.496624,"v":21615,"ch":-2.09},{"t":"2026-03-25","o":3.71,"h":3.847,"l":3.602,"c":3.82,"a":2.550027,"v":16294,"ch":4.09},{"t":"2026-03-24","o":3.45,"h":3.74,"l":3.45,"c":3.67,"a":2.449895,"v":38258,"ch":6.69},{"t":"2026-03-23","o":3.4,"h":3.55,"l":3.37,"c":3.44,"a":2.29636,"v":59270,"ch":-0.29},{"t":"2026-03-20","o":3.54,"h":3.55,"l":3.37,"c":3.45,"a":2.303035,"v":95885,"ch":-4.7},{"t":"2026-03-19","o":3.66,"h":3.66,"l":3.53,"c":3.62,"a":2.416518,"v":77429,"ch":-1.09},{"t":"2026-03-18","o":3.74,"h":3.75,"l":3.625,"c":3.66,"a":2.44322,"v":20238,"ch":-1.88},{"t":"2026-03-17","o":3.69,"h":3.82,"l":3.69,"c":3.73,"a":2.489948,"v":15563,"ch":1.36},{"t":"2026-03-16","o":3.69,"h":3.8,"l":3.68,"c":3.68,"a":2.456571,"v":8455,"ch":-0.54},{"t":"2026-03-13","o":3.7,"h":3.755,"l":3.632,"c":3.7,"a":2.469922,"v":43364,"ch":0.54},{"t":"2026-03-12","o":3.79,"h":3.79,"l":3.51,"c":3.68,"a":2.456571,"v":55608,"ch":-2.39},{"t":"2026-03-11","o":3.76,"h":3.86,"l":3.67,"c":3.77,"a":2.51665,"v":52478,"ch":-0.79},{"t":"2026-03-10","o":3.71,"h":4.09,"l":3.57,"c":3.8,"a":2.536676,"v":81418,"ch":1.6},{"t":"2026-03-09","o":3.73,"h":3.8,"l":3.66,"c":3.74,"a":2.496624,"v":65163,"ch":-1.06},{"t":"2026-03-06","o":3.66,"h":3.789,"l":3.57,"c":3.78,"a":2.523325,"v":45808,"ch":1.34},{"t":"2026-03-05","o":3.93,"h":3.93,"l":3.65,"c":3.73,"a":2.489948,"v":27989,"ch":-4.36},{"t":"2026-03-04","o":3.98,"h":3.996,"l":3.8,"c":3.9,"a":2.603431,"v":35651,"ch":-0.51},{"t":"2026-03-03","o":3.86,"h":3.99,"l":3.71,"c":3.92,"a":2.616782,"v":86473,"ch":-2.49},{"t":"2026-03-02","o":4.05,"h":4.08,"l":3.8,"c":4.02,"a":2.683537,"v":48521,"ch":0},{"t":"2026-02-27","o":3.88,"h":4.08,"l":3.78,"c":4.02,"a":2.683537,"v":46488,"ch":2.81},{"t":"2026-02-26","o":3.57,"h":3.91,"l":3.57,"c":3.91,"a":2.610106,"v":57112,"ch":9.52},{"t":"2026-02-25","o":3.57,"h":3.66,"l":3.56,"c":3.57,"a":2.383141,"v":134429,"ch":-0.28},{"t":"2026-02-24","o":3.49,"h":3.68,"l":3.485,"c":3.58,"a":2.389816,"v":46214,"ch":1.7},{"t":"2026-02-23","o":3.58,"h":3.67,"l":3.48,"c":3.52,"a":2.349763,"v":24928,"ch":-2.22},{"t":"2026-02-20","o":3.52,"h":3.7,"l":3.47,"c":3.6,"a":2.403167,"v":69516,"ch":1.69},{"t":"2026-02-19","o":3.56,"h":3.68,"l":3.5,"c":3.54,"a":2.363114,"v":19627,"ch":-0.28},{"t":"2026-02-18","o":3.47,"h":3.63,"l":3.47,"c":3.55,"a":2.36979,"v":32426.000000000004,"ch":0.85},{"t":"2026-02-17","o":3.51,"h":3.58,"l":3.37,"c":3.52,"a":2.349763,"v":55649,"ch":-0.85},{"t":"2026-02-13","o":3.52,"h":3.628,"l":3.5,"c":3.55,"a":2.36979,"v":35561,"ch":0.28},{"t":"2026-02-12","o":3.64,"h":3.65,"l":3.5,"c":3.54,"a":2.363114,"v":23639,"ch":-2.21},{"t":"2026-02-11","o":3.56,"h":3.65,"l":3.51,"c":3.62,"a":2.416518,"v":24142,"ch":1.97},{"t":"2026-02-10","o":3.518,"h":3.71,"l":3.518,"c":3.55,"a":2.36979,"v":55005,"ch":0.85},{"t":"2026-02-09","o":3.46,"h":3.58,"l":3.38,"c":3.52,"a":2.349763,"v":101307,"ch":1.73},{"t":"2026-02-06","o":3.44,"h":3.559,"l":3.38,"c":3.46,"a":2.309711,"v":24561,"ch":0.58},{"t":"2026-02-05","o":3.55,"h":3.615,"l":3.44,"c":3.44,"a":2.29636,"v":61043,"ch":-4.18},{"t":"2026-02-04","o":3.71,"h":3.741,"l":3.59,"c":3.59,"a":2.396492,"v":36548,"ch":-2.97},{"t":"2026-02-03","o":3.75,"h":3.823,"l":3.59,"c":3.7,"a":2.469922,"v":45927,"ch":-0.8},{"t":"2026-02-02","o":3.71,"h":3.76,"l":3.66,"c":3.73,"a":2.489948,"v":43216,"ch":-0.8},{"t":"2026-01-30","o":3.8,"h":3.83,"l":3.726,"c":3.76,"a":2.509974,"v":28275,"ch":-1.31},{"t":"2026-01-29","o":3.83,"h":3.88,"l":3.75,"c":3.81,"a":2.543352,"v":45105,"ch":-0.78},{"t":"2026-01-28","o":3.77,"h":3.97,"l":3.74,"c":3.84,"a":2.563378,"v":66612,"ch":1.86},{"t":"2026-01-27","o":3.81,"h":3.95,"l":3.76,"c":3.77,"a":2.51665,"v":104594,"ch":-2.33},{"t":"2026-01-26","o":3.94,"h":4.01,"l":3.84,"c":3.86,"a":2.576729,"v":103365,"ch":-2.03},{"t":"2026-01-23","o":4.09,"h":4.13,"l":3.92,"c":3.94,"a":2.630133,"v":98191,"ch":-4.6},{"t":"2026-01-22","o":4.11,"h":4.35,"l":4.1,"c":4.13,"a":2.756967,"v":100901,"ch":-1.67},{"t":"2026-01-21","o":4.27,"h":4.58,"l":4.19,"c":4.2,"a":2.803695,"v":143253,"ch":-2.78},{"t":"2026-01-20","o":3.71,"h":4.4,"l":3.61,"c":4.32,"a":2.8838,"v":429293,"ch":16.44},{"t":"2026-01-16","o":5.57,"h":5.75,"l":5.343,"c":5.46,"a":2.476597,"v":132272,"ch":-1.97},{"t":"2026-01-15","o":5.76,"h":5.805,"l":5.51,"c":5.57,"a":2.526492,"v":124926,"ch":-3.63},{"t":"2026-01-14","o":5.69,"h":5.9,"l":5.608,"c":5.78,"a":2.621746,"v":91876,"ch":2.3},{"t":"2026-01-13","o":5.87,"h":5.89,"l":5.53,"c":5.65,"a":2.562779,"v":46136,"ch":-3.25},{"t":"2026-01-12","o":5.89,"h":6.045,"l":5.79,"c":5.84,"a":2.648961,"v":71739,"ch":0},{"t":"2026-01-09","o":5.9,"h":6.15,"l":5.715,"c":5.84,"a":2.648961,"v":85275,"ch":-1.85},{"t":"2026-01-08","o":5.6,"h":5.98,"l":5.6,"c":5.95,"a":2.698856,"v":86793,"ch":5.87},{"t":"2026-01-07","o":5.69,"h":5.97,"l":5.61,"c":5.62,"a":2.549171,"v":161021,"ch":-1.58},{"t":"2026-01-06","o":5.42,"h":5.75,"l":5.42,"c":5.71,"a":2.589994,"v":86849,"ch":3.82},{"t":"2026-01-05","o":5.37,"h":5.59,"l":5.29,"c":5.5,"a":2.494741,"v":98930,"ch":2.23},{"t":"2026-01-02","o":5.29,"h":5.44,"l":5.28,"c":5.38,"a":2.44031,"v":40924,"ch":1.89},{"t":"2025-12-31","o":5.31,"h":5.42,"l":5.25,"c":5.28,"a":2.394951,"v":63721,"ch":-0.38},{"t":"2025-12-30","o":5.43,"h":5.49,"l":5.264,"c":5.3,"a":2.404023,"v":141077,"ch":-3.46},{"t":"2025-12-29","o":5.62,"h":5.67,"l":5.34,"c":5.49,"a":2.490205,"v":238333,"ch":-2.49},{"t":"2025-12-26","o":5.53,"h":5.71,"l":5.37,"c":5.63,"a":2.553707,"v":77574,"ch":1.26},{"t":"2025-12-24","o":5.57,"h":5.69,"l":5.51,"c":5.56,"a":2.521956,"v":59037,"ch":-0.18},{"t":"2025-12-23","o":5.49,"h":5.72,"l":5.49,"c":5.57,"a":2.526492,"v":101703,"ch":-0.18},{"t":"2025-12-22","o":5.55,"h":5.728,"l":5.464,"c":5.58,"a":2.531028,"v":197772,"ch":0.72},{"t":"2025-12-19","o":5.25,"h":5.68,"l":5.25,"c":5.54,"a":2.512884,"v":286963,"ch":5.73},{"t":"2025-12-18","o":5.15,"h":5.3,"l":5.131,"c":5.24,"a":2.376808,"v":58914,"ch":1.65},{"t":"2025-12-17","o":5.09,"h":5.256,"l":4.98,"c":5.155,"a":2.338252,"v":239820,"ch":-0.29},{"t":"2025-12-16","o":5.07,"h":5.47,"l":5.06,"c":5.17,"a":2.345056,"v":200019,"ch":0.39},{"t":"2025-12-15","o":5.08,"h":5.19,"l":4.95,"c":5.15,"a":2.335985,"v":211389,"ch":1.58},{"t":"2025-12-12","o":5.18,"h":5.26,"l":5.01,"c":5.07,"a":2.299697,"v":265573,"ch":-1.93},{"t":"2025-12-11","o":5.24,"h":5.3,"l":5.03,"c":5.17,"a":2.345056,"v":180552,"ch":-1.71},{"t":"2025-12-10","o":5.19,"h":5.415,"l":5.11,"c":5.26,"a":2.385879,"v":221036,"ch":1.35},{"t":"2025-12-09","o":5.2,"h":5.47,"l":5.11,"c":5.19,"a":2.354128,"v":236783,"ch":-2.08},{"t":"2025-12-08","o":5.81,"h":5.95,"l":5.2,"c":5.3,"a":2.404023,"v":1606957,"ch":-8.62},{"t":"2025-12-05","o":5.11,"h":5.95,"l":4.92,"c":5.8,"a":2.630817,"v":15493956,"ch":40.44},{"t":"2025-12-04","o":4.06,"h":4.29,"l":4.06,"c":4.13,"a":1.873323,"v":46854,"ch":0.73},{"t":"2025-12-03","o":3.86,"h":4.35,"l":3.855,"c":4.1,"a":1.859716,"v":118758,"ch":7.05},{"t":"2025-12-02","o":3.66,"h":3.89,"l":3.621,"c":3.83,"a":1.737247,"v":26835,"ch":0.79},{"t":"2025-12-01","o":3.84,"h":4,"l":3.8,"c":3.8,"a":1.723639,"v":28145,"ch":-4.71},{"t":"2025-11-28","o":3.88,"h":3.988,"l":3.752,"c":3.988,"a":1.808868,"v":8839,"ch":1.99},{"t":"2025-11-26","o":3.81,"h":3.91,"l":3.64,"c":3.91,"a":1.773534,"v":20959,"ch":1.56},{"t":"2025-11-25","o":3.77,"h":3.85,"l":3.66,"c":3.85,"a":1.746319,"v":34320,"ch":2.39},{"t":"2025-11-24","o":3.66,"h":3.88,"l":3.61,"c":3.76,"a":1.705495,"v":82435,"ch":3.3},{"t":"2025-11-21","o":3.657,"h":3.74,"l":3.62,"c":3.64,"a":1.651065,"v":11929,"ch":0.55},{"t":"2025-11-20","o":3.8,"h":3.8,"l":3.58,"c":3.62,"a":1.641993,"v":12911,"ch":-4.23},{"t":"2025-11-19","o":3.79,"h":3.79,"l":3.61,"c":3.78,"a":1.714567,"v":21625,"ch":-1.82},{"t":"2025-11-18","o":3.71,"h":3.85,"l":3.647,"c":3.85,"a":1.746319,"v":21337,"ch":2.39},{"t":"2025-11-17","o":3.79,"h":3.802,"l":3.72,"c":3.76,"a":1.705495,"v":14379,"ch":-1.57},{"t":"2025-11-14","o":3.8,"h":3.881,"l":3.77,"c":3.82,"a":1.732711,"v":21255,"ch":-1.55},{"t":"2025-11-13","o":3.8,"h":4.07,"l":3.58,"c":3.88,"a":1.759926,"v":100817,"ch":-2.88},{"t":"2025-11-12","o":4.03,"h":4.14,"l":3.97,"c":3.995,"a":1.812089,"v":38647,"ch":-1.84},{"t":"2025-11-11","o":3.62,"h":4.23,"l":3.62,"c":4.07,"a":1.846108,"v":213474,"ch":9.12},{"t":"2025-11-10","o":3.51,"h":3.82,"l":3.46,"c":3.73,"a":1.691888,"v":139821,"ch":5.97},{"t":"2025-11-07","o":3.38,"h":3.61,"l":3.34,"c":3.52,"a":1.596634,"v":31627.000000000004,"ch":2.33},{"t":"2025-11-06","o":3.5,"h":3.559,"l":3.3,"c":3.44,"a":1.560347,"v":56947,"ch":-1.99},{"t":"2025-11-05","o":3.57,"h":3.59,"l":3.51,"c":3.51,"a":1.592098,"v":15576,"ch":-1.4},{"t":"2025-11-04","o":3.51,"h":3.65,"l":3.51,"c":3.56,"a":1.614778,"v":19534,"ch":-1.66},{"t":"2025-11-03","o":3.56,"h":3.659,"l":3.56,"c":3.62,"a":1.641993,"v":51272,"ch":1.4},{"t":"2025-10-31","o":3.69,"h":3.739,"l":3.57,"c":3.57,"a":1.619314,"v":24838,"ch":-3.51},{"t":"2025-10-30","o":3.75,"h":3.764,"l":3.67,"c":3.7,"a":1.67828,"v":24371,"ch":-2.37},{"t":"2025-10-29","o":3.87,"h":3.89,"l":3.79,"c":3.79,"a":1.719103,"v":27252,"ch":-2.07},{"t":"2025-10-28","o":3.8,"h":3.94,"l":3.76,"c":3.87,"a":1.75539,"v":22195,"ch":1.84},{"t":"2025-10-27","o":3.97,"h":3.97,"l":3.77,"c":3.8,"a":1.723639,"v":54052,"ch":-4.28},{"t":"2025-10-24","o":3.95,"h":4.05,"l":3.92,"c":3.97,"a":1.800749,"v":38081,"ch":0.51},{"t":"2025-10-23","o":3.95,"h":4.05,"l":3.95,"c":3.95,"a":1.791677,"v":19065,"ch":0},{"t":"2025-10-22","o":3.96,"h":4.01,"l":3.84,"c":3.95,"a":1.791677,"v":74177,"ch":-1.74},{"t":"2025-10-21","o":3.99,"h":4.12,"l":3.95,"c":4.02,"a":1.823429,"v":24427,"ch":-0.74},{"t":"2025-10-20","o":4.09,"h":4.19,"l":4.04,"c":4.05,"a":1.837036,"v":26824,"ch":-0.98},{"t":"2025-10-17","o":4.16,"h":4.17,"l":3.91,"c":4.09,"a":1.85518,"v":52672,"ch":-1.45},{"t":"2025-10-16","o":4.22,"h":4.26,"l":4.14,"c":4.15,"a":1.882395,"v":36753,"ch":-1.89},{"t":"2025-10-15","o":4.08,"h":4.3,"l":4.08,"c":4.23,"a":1.918682,"v":58460,"ch":2.42},{"t":"2025-10-14","o":4.25,"h":4.27,"l":4.11,"c":4.13,"a":1.873323,"v":39983,"ch":-4.62},{"t":"2025-10-13","o":4.22,"h":4.39,"l":4.15,"c":4.33,"a":1.964041,"v":86288,"ch":4.09},{"t":"2025-10-10","o":4.32,"h":4.39,"l":4.07,"c":4.16,"a":1.886931,"v":84764,"ch":-4.59},{"t":"2025-10-09","o":4.39,"h":4.452,"l":4.33,"c":4.36,"a":1.977649,"v":45738,"ch":-0.23},{"t":"2025-10-08","o":4.42,"h":4.44,"l":4.2,"c":4.37,"a":1.982185,"v":112217,"ch":-0.68},{"t":"2025-10-07","o":4.25,"h":4.489,"l":4.12,"c":4.4,"a":1.995793,"v":133542,"ch":3.29},{"t":"2025-10-06","o":4.24,"h":4.452,"l":4.2,"c":4.26,"a":1.93229,"v":349814,"ch":3.65},{"t":"2025-10-03","o":4.11,"h":4.3,"l":4.06,"c":4.11,"a":1.864252,"v":168231,"ch":0},{"t":"2025-10-02","o":4.25,"h":4.94,"l":3.56,"c":4.11,"a":1.864252,"v":863845,"ch":-2.14},{"t":"2025-10-01","o":3.19,"h":4.48,"l":3.19,"c":4.2,"a":1.905075,"v":1450660,"ch":33.76},{"t":"2025-09-30","o":3.21,"h":3.27,"l":3.1,"c":3.14,"a":1.42427,"v":39648,"ch":-3.09},{"t":"2025-09-29","o":3.25,"h":3.31,"l":3.2,"c":3.24,"a":1.469629,"v":202885,"ch":-0.31},{"t":"2025-09-26","o":3.3,"h":3.35,"l":3.21,"c":3.25,"a":1.474165,"v":33260,"ch":-1.52},{"t":"2025-09-25","o":3.01,"h":3.33,"l":2.998,"c":3.3,"a":1.496844,"v":93050,"ch":8.91},{"t":"2025-09-24","o":2.98,"h":3.05,"l":2.97,"c":3.03,"a":1.374375,"v":60193,"ch":0.66},{"t":"2025-09-23","o":3.05,"h":3.09,"l":2.95,"c":3.01,"a":1.365304,"v":41295,"ch":-1.95},{"t":"2025-09-22","o":3.03,"h":3.119,"l":3.014,"c":3.07,"a":1.392519,"v":35141,"ch":1.32},{"t":"2025-09-19","o":3.05,"h":3.08,"l":3,"c":3.03,"a":1.374375,"v":14497,"ch":-1.3},{"t":"2025-09-18","o":3.1,"h":3.1,"l":3.02,"c":3.07,"a":1.392519,"v":24098,"ch":-0.32},{"t":"2025-09-17","o":3.07,"h":3.11,"l":3.05,"c":3.08,"a":1.397055,"v":28531,"ch":0.98},{"t":"2025-09-16","o":3.05,"h":3.14,"l":3.02,"c":3.05,"a":1.383447,"v":75885,"ch":0.49},{"t":"2025-09-15","o":2.82,"h":3.04,"l":2.81,"c":3.035,"a":1.376643,"v":42094,"ch":4.66},{"t":"2025-09-12","o":2.88,"h":2.94,"l":2.88,"c":2.9,"a":1.315409,"v":39835,"ch":-0.68},{"t":"2025-09-11","o":2.9,"h":2.93,"l":2.84,"c":2.92,"a":1.324481,"v":29620,"ch":2.46},{"t":"2025-09-10","o":2.73,"h":2.89,"l":2.716,"c":2.85,"a":1.292729,"v":37826,"ch":6.34},{"t":"2025-09-09","o":2.71,"h":2.75,"l":2.641,"c":2.68,"a":1.215619,"v":16491,"ch":-0.74},{"t":"2025-09-08","o":2.67,"h":2.73,"l":2.64,"c":2.7,"a":1.224691,"v":23481,"ch":-0.37},{"t":"2025-09-05","o":2.71,"h":2.72,"l":2.64,"c":2.71,"a":1.229272,"v":74656,"ch":-1.09},{"t":"2025-09-04","o":2.72,"h":2.75,"l":2.71,"c":2.74,"a":1.242834,"v":6042,"ch":-0.36},{"t":"2025-09-03","o":2.7,"h":2.76,"l":2.7,"c":2.75,"a":1.24737,"v":9219,"ch":1.1},{"t":"2025-09-02","o":2.73,"h":2.75,"l":2.71,"c":2.72,"a":1.233763,"v":10496,"ch":-1.09},{"t":"2025-08-29","o":2.7,"h":2.78,"l":2.69,"c":2.75,"a":1.24737,"v":36447,"ch":0.36},{"t":"2025-08-28","o":2.75,"h":2.823,"l":2.71,"c":2.74,"a":1.242834,"v":20397,"ch":-0.72},{"t":"2025-08-27","o":2.75,"h":2.795,"l":2.75,"c":2.76,"a":1.251906,"v":6076,"ch":-0.36},{"t":"2025-08-26","o":2.75,"h":2.82,"l":2.718,"c":2.77,"a":1.256442,"v":12403,"ch":-0.31},{"t":"2025-08-25","o":2.75,"h":2.79,"l":2.728,"c":2.779,"a":1.260343,"v":14580,"ch":1.04},{"t":"2025-08-22","o":2.77,"h":2.816,"l":2.74,"c":2.75,"a":1.24737,"v":20090,"ch":-0.79},{"t":"2025-08-21","o":2.69,"h":2.79,"l":2.68,"c":2.772,"a":1.257349,"v":11486,"ch":1.91},{"t":"2025-08-20","o":2.7,"h":2.74,"l":2.669,"c":2.72,"a":1.233763,"v":22697,"ch":0},{"t":"2025-08-19","o":2.71,"h":2.81,"l":2.71,"c":2.72,"a":1.233763,"v":39397,"ch":-1.09},{"t":"2025-08-18","o":2.75,"h":2.8,"l":2.709,"c":2.75,"a":1.24737,"v":50682,"ch":-2.48},{"t":"2025-08-15","o":2.7,"h":2.87,"l":2.69,"c":2.82,"a":1.279122,"v":32364.999999999996,"ch":4.83},{"t":"2025-08-14","o":2.77,"h":2.856,"l":2.68,"c":2.69,"a":1.220155,"v":54053,"ch":-4.27},{"t":"2025-08-13","o":2.92,"h":2.93,"l":2.75,"c":2.81,"a":1.274586,"v":54454,"ch":-3.77},{"t":"2025-08-12","o":2.76,"h":2.94,"l":2.76,"c":2.92,"a":1.324481,"v":34664,"ch":5.04},{"t":"2025-08-11","o":2.86,"h":2.87,"l":2.77,"c":2.78,"a":1.260978,"v":30368,"ch":-2.8},{"t":"2025-08-08","o":2.83,"h":2.898,"l":2.78,"c":2.86,"a":1.297265,"v":45986,"ch":0.7},{"t":"2025-08-07","o":2.91,"h":2.95,"l":2.83,"c":2.84,"a":1.288193,"v":53483,"ch":-3.07},{"t":"2025-08-06","o":3.03,"h":3.03,"l":2.911,"c":2.93,"a":1.329016,"v":45606,"ch":-2.66},{"t":"2025-08-05","o":2.87,"h":3.022,"l":2.87,"c":3.01,"a":1.365304,"v":47334,"ch":3.44},{"t":"2025-08-04","o":2.9,"h":2.95,"l":2.894,"c":2.91,"a":1.319945,"v":27889,"ch":-0.68},{"t":"2025-08-01","o":2.95,"h":2.973,"l":2.85,"c":2.93,"a":1.329016,"v":53993,"ch":-2.01},{"t":"2025-07-31","o":3.07,"h":3.094,"l":2.93,"c":2.99,"a":1.356232,"v":77326,"ch":-3.24},{"t":"2025-07-30","o":3.04,"h":3.11,"l":3.001,"c":3.09,"a":1.401591,"v":53152,"ch":0.32},{"t":"2025-07-29","o":3.01,"h":3.11,"l":2.99,"c":3.08,"a":1.397055,"v":71256,"ch":0.65},{"t":"2025-07-28","o":3.16,"h":3.181,"l":3.03,"c":3.06,"a":1.387983,"v":35616,"ch":-4.08},{"t":"2025-07-25","o":2.99,"h":3.24,"l":2.98,"c":3.19,"a":1.44695,"v":114064,"ch":5.63},{"t":"2025-07-24","o":3.08,"h":3.1,"l":2.98,"c":3.02,"a":1.369839,"v":131372,"ch":-3.51},{"t":"2025-07-23","o":3.14,"h":3.14,"l":3.07,"c":3.13,"a":1.419734,"v":23216,"ch":0.32},{"t":"2025-07-22","o":2.95,"h":3.13,"l":2.89,"c":3.12,"a":1.415198,"v":56497,"ch":5.76},{"t":"2025-07-21","o":3.15,"h":3.169,"l":2.941,"c":2.95,"a":1.338088,"v":102363,"ch":-7.52},{"t":"2025-07-18","o":3.06,"h":3.19,"l":3.022,"c":3.19,"a":1.44695,"v":77947,"ch":5.63},{"t":"2025-07-17","o":2.9,"h":3.088,"l":2.88,"c":3.02,"a":1.369839,"v":147769,"ch":2.37},{"t":"2025-07-16","o":2.85,"h":2.99,"l":2.85,"c":2.95,"a":1.338088,"v":37702,"ch":3.15},{"t":"2025-07-15","o":2.85,"h":2.89,"l":2.8,"c":2.86,"a":1.297265,"v":159834,"ch":-1.38},{"t":"2025-07-14","o":2.93,"h":3.19,"l":2.83,"c":2.9,"a":1.315409,"v":174079,"ch":-3.33},{"t":"2025-07-11","o":2.93,"h":3.05,"l":2.75,"c":3,"a":1.360768,"v":370515,"ch":1.35},{"t":"2025-07-10","o":2.58,"h":3.37,"l":2.53,"c":2.96,"a":1.342624,"v":5133018,"ch":31.56},{"t":"2025-07-09","o":2.2,"h":2.26,"l":2.16,"c":2.25,"a":1.020576,"v":124579,"ch":3.21},{"t":"2025-07-08","o":2.18,"h":2.25,"l":2.16,"c":2.18,"a":0.988825,"v":65276,"ch":0.46},{"t":"2025-07-07","o":2.17,"h":2.27,"l":2.12,"c":2.17,"a":0.984289,"v":109704,"ch":-3.12},{"t":"2025-07-03","o":2.16,"h":2.29,"l":2.15,"c":2.24,"a":1.01604,"v":40184,"ch":1.82},{"t":"2025-07-02","o":2.2,"h":2.24,"l":2.17,"c":2.2,"a":0.997896,"v":49399,"ch":0},{"t":"2025-07-01","o":2.14,"h":2.22,"l":2.1,"c":2.2,"a":0.997896,"v":51222,"ch":0.92},{"t":"2025-06-30","o":2.13,"h":2.18,"l":2.1,"c":2.18,"a":0.988825,"v":51469,"ch":3.81},{"t":"2025-06-27","o":2.13,"h":2.16,"l":2.1,"c":2.1,"a":0.952537,"v":50404,"ch":0.48},{"t":"2025-06-26","o":2.17,"h":2.19,"l":2.07,"c":2.09,"a":0.948001,"v":47040,"ch":-3.24},{"t":"2025-06-25","o":2.04,"h":2.19,"l":2.011,"c":2.16,"a":0.979753,"v":93609,"ch":6.93},{"t":"2025-06-24","o":2.08,"h":2.14,"l":1.95,"c":2.02,"a":0.91625,"v":147167,"ch":-7.13},{"t":"2025-06-23","o":2.26,"h":2.52,"l":2.08,"c":2.175,"a":0.986557,"v":385519,"ch":-3.33},{"t":"2025-06-20","o":2.29,"h":2.43,"l":2.25,"c":2.25,"a":1.020576,"v":112653,"ch":-2.6},{"t":"2025-06-18","o":2.35,"h":2.45,"l":2.22,"c":2.31,"a":1.047791,"v":188450,"ch":-1.91},{"t":"2025-06-17","o":2.15,"h":2.45,"l":2.1,"c":2.355,"a":1.068203,"v":298026,"ch":6.56},{"t":"2025-06-16","o":2.34,"h":2.52,"l":2.15,"c":2.21,"a":1.002432,"v":952263,"ch":-10.16},{"t":"2025-06-13","o":2.16,"h":2.48,"l":2.07,"c":2.46,"a":1.115829,"v":6762331,"ch":23},{"t":"2025-06-12","o":2.04,"h":2.04,"l":2,"c":2,"a":0.907178,"v":27190,"ch":-2.22},{"t":"2025-06-11","o":2.02,"h":2.09,"l":2.02,"c":2.046,"a":0.927817,"v":31741,"ch":1.26},{"t":"2025-06-10","o":1.95,"h":2.035,"l":1.95,"c":2.02,"a":0.91625,"v":12675,"ch":4.66},{"t":"2025-06-09","o":2.02,"h":2.03,"l":1.93,"c":1.93,"a":0.875427,"v":13003,"ch":-3.5},{"t":"2025-06-06","o":2.01,"h":2.04,"l":1.98,"c":2,"a":0.907178,"v":16181.999999999998,"ch":0},{"t":"2025-06-05","o":2.15,"h":2.15,"l":1.99,"c":2,"a":0.907178,"v":18787,"ch":-7.83},{"t":"2025-06-04","o":2.04,"h":2.19,"l":2,"c":2.17,"a":0.984289,"v":26445,"ch":6.9},{"t":"2025-06-03","o":1.89,"h":2.05,"l":1.832,"c":2.03,"a":0.920786,"v":41508,"ch":8.56},{"t":"2025-06-02","o":1.87,"h":1.889,"l":1.849,"c":1.87,"a":0.848212,"v":10157,"ch":0.54},{"t":"2025-05-30","o":1.83,"h":1.88,"l":1.82,"c":1.86,"a":0.843676,"v":24352,"ch":0.54},{"t":"2025-05-29","o":1.85,"h":1.88,"l":1.82,"c":1.85,"a":0.83914,"v":39677,"ch":0.99},{"t":"2025-05-28","o":1.81,"h":1.89,"l":1.81,"c":1.832,"a":0.830885,"v":21745,"ch":-0.45},{"t":"2025-05-27","o":1.85,"h":1.89,"l":1.81,"c":1.84,"a":0.834604,"v":52992,"ch":1.66},{"t":"2025-05-23","o":1.812,"h":1.91,"l":1.8,"c":1.81,"a":0.820996,"v":26817,"ch":-2.69},{"t":"2025-05-22","o":1.87,"h":1.92,"l":1.83,"c":1.86,"a":0.843676,"v":35856,"ch":0.54},{"t":"2025-05-21","o":1.871,"h":1.88,"l":1.85,"c":1.85,"a":0.83914,"v":24630,"ch":-2.63},{"t":"2025-05-20","o":1.84,"h":1.93,"l":1.84,"c":1.9,"a":0.86182,"v":52370,"ch":2.7},{"t":"2025-05-19","o":1.83,"h":1.87,"l":1.83,"c":1.85,"a":0.83914,"v":6711,"ch":0.27},{"t":"2025-05-16","o":1.85,"h":1.93,"l":1.82,"c":1.845,"a":0.836872,"v":37374,"ch":-0.27},{"t":"2025-05-15","o":1.82,"h":1.91,"l":1.77,"c":1.85,"a":0.83914,"v":72863,"ch":1.65},{"t":"2025-05-14","o":1.99,"h":1.99,"l":1.82,"c":1.82,"a":0.825532,"v":37456,"ch":-7.61},{"t":"2025-05-13","o":2.01,"h":2.065,"l":1.95,"c":1.97,"a":0.893571,"v":98797,"ch":-1.99},{"t":"2025-05-12","o":1.91,"h":2.14,"l":1.86,"c":2.01,"a":0.911714,"v":45313,"ch":6.91},{"t":"2025-05-09","o":1.88,"h":1.99,"l":1.85,"c":1.88,"a":0.852748,"v":20830,"ch":-2.08},{"t":"2025-05-08","o":1.9,"h":1.97,"l":1.9,"c":1.92,"a":0.870891,"v":20298,"ch":1.59},{"t":"2025-05-07","o":1.9,"h":1.943,"l":1.88,"c":1.89,"a":0.857284,"v":20931,"ch":-0.53},{"t":"2025-05-06","o":1.94,"h":1.961,"l":1.88,"c":1.9,"a":0.86182,"v":14095,"ch":-2.56},{"t":"2025-05-05","o":1.9,"h":1.98,"l":1.9,"c":1.95,"a":0.884499,"v":6893,"ch":-0.51},{"t":"2025-05-02","o":1.92,"h":2.03,"l":1.92,"c":1.96,"a":0.889035,"v":45116,"ch":2.08},{"t":"2025-05-01","o":1.87,"h":1.96,"l":1.87,"c":1.92,"a":0.870891,"v":10301,"ch":2.13},{"t":"2025-04-30","o":1.9,"h":1.99,"l":1.87,"c":1.88,"a":0.852748,"v":32599.999999999996,"ch":-2.08},{"t":"2025-04-29","o":1.92,"h":1.97,"l":1.9,"c":1.92,"a":0.870891,"v":8584,"ch":-0.52},{"t":"2025-04-28","o":1.97,"h":1.99,"l":1.86,"c":1.93,"a":0.875427,"v":8572,"ch":-0.83},{"t":"2025-04-25","o":1.89,"h":1.99,"l":1.858,"c":1.946,"a":0.882775,"v":20744,"ch":2.97},{"t":"2025-04-24","o":1.9,"h":1.92,"l":1.79,"c":1.89,"a":0.857284,"v":57605,"ch":1.61},{"t":"2025-04-23","o":1.97,"h":2.015,"l":1.85,"c":1.86,"a":0.843676,"v":28855,"ch":-1.06},{"t":"2025-04-22","o":1.98,"h":1.98,"l":1.8,"c":1.88,"a":0.852748,"v":42375,"ch":-2.51},{"t":"2025-04-21","o":1.95,"h":2.04,"l":1.905,"c":1.928,"a":0.874701,"v":14762,"ch":-1.11},{"t":"2025-04-17","o":2.01,"h":2.08,"l":1.95,"c":1.95,"a":0.884499,"v":28029,"ch":-3.94},{"t":"2025-04-16","o":1.88,"h":2.081,"l":1.81,"c":2.03,"a":0.920786,"v":22232,"ch":6.28},{"t":"2025-04-15","o":1.73,"h":2.02,"l":1.7,"c":1.91,"a":0.866355,"v":206251,"ch":16.82},{"t":"2025-04-14","o":2.3,"h":2.59,"l":2.16,"c":2.36,"a":0.741618,"v":424928,"ch":3.51},{"t":"2025-04-11","o":1.94,"h":2.45,"l":1.94,"c":2.28,"a":0.716479,"v":181667,"ch":16.33},{"t":"2025-04-10","o":2.04,"h":2.1,"l":1.945,"c":1.96,"a":0.61592,"v":28621,"ch":-7.11},{"t":"2025-04-09","o":1.96,"h":2.12,"l":1.926,"c":2.11,"a":0.663057,"v":24876,"ch":5.51},{"t":"2025-04-08","o":2.05,"h":2.123,"l":1.961,"c":2,"a":0.628459,"v":21385,"ch":-1.24},{"t":"2025-04-07","o":1.94,"h":2.189,"l":1.92,"c":2.025,"a":0.636346,"v":21948,"ch":1.25},{"t":"2025-04-04","o":2.2,"h":2.2,"l":1.86,"c":2,"a":0.62849,"v":53790,"ch":-12.28},{"t":"2025-04-03","o":2.39,"h":2.39,"l":2.241,"c":2.28,"a":0.716479,"v":23850,"ch":-6.94},{"t":"2025-04-02","o":2.34,"h":2.45,"l":2.34,"c":2.45,"a":0.7699,"v":9110,"ch":3.81},{"t":"2025-04-01","o":2.45,"h":2.54,"l":2.34,"c":2.36,"a":0.741618,"v":32335.000000000004,"ch":-4.78},{"t":"2025-03-31","o":2.52,"h":2.52,"l":2.465,"c":2.479,"a":0.778856,"v":33972,"ch":-2},{"t":"2025-03-28","o":2.47,"h":2.53,"l":2.47,"c":2.529,"a":0.794757,"v":12914,"ch":1.57},{"t":"2025-03-27","o":2.54,"h":2.59,"l":2.49,"c":2.49,"a":0.78247,"v":14080,"ch":-1.58},{"t":"2025-03-26","o":2.48,"h":2.54,"l":2.47,"c":2.53,"a":0.79504,"v":14492,"ch":1.2},{"t":"2025-03-25","o":2.46,"h":2.556,"l":2.435,"c":2.5,"a":0.785613,"v":31711.999999999996,"ch":1.59},{"t":"2025-03-24","o":2.39,"h":2.47,"l":2.39,"c":2.461,"a":0.773294,"v":21144,"ch":2.96},{"t":"2025-03-21","o":2.34,"h":2.4,"l":2.31,"c":2.39,"a":0.751077,"v":43764,"ch":0.42},{"t":"2025-03-20","o":2.27,"h":2.385,"l":2.27,"c":2.38,"a":0.747903,"v":16176,"ch":2.59},{"t":"2025-03-19","o":2.31,"h":2.369,"l":2.309,"c":2.32,"a":0.729049,"v":14839,"ch":-0.43},{"t":"2025-03-18","o":2.32,"h":2.34,"l":2.29,"c":2.33,"a":0.732191,"v":9875,"ch":-0.43},{"t":"2025-03-17","o":2.28,"h":2.38,"l":2.28,"c":2.34,"a":0.735333,"v":12670,"ch":0.43},{"t":"2025-03-14","o":2.32,"h":2.39,"l":2.25,"c":2.33,"a":0.732191,"v":38987,"ch":-2.51},{"t":"2025-03-13","o":2.37,"h":2.43,"l":2.37,"c":2.39,"a":0.751046,"v":25453,"ch":0},{"t":"2025-03-12","o":2.41,"h":2.45,"l":2.37,"c":2.39,"a":0.751046,"v":38555,"ch":-4.02},{"t":"2025-03-11","o":2.5,"h":2.5,"l":2.435,"c":2.49,"a":0.78247,"v":19991,"ch":-0.8},{"t":"2025-03-10","o":2.52,"h":2.52,"l":2.44,"c":2.51,"a":0.788755,"v":24251,"ch":-1.18},{"t":"2025-03-07","o":2.53,"h":2.54,"l":2.51,"c":2.54,"a":0.798182,"v":14038,"ch":0.79},{"t":"2025-03-06","o":2.58,"h":2.62,"l":2.46,"c":2.52,"a":0.791898,"v":37338,"ch":-2.79},{"t":"2025-03-05","o":2.6,"h":2.61,"l":2.56,"c":2.592,"a":0.814618,"v":17271,"ch":-1.43},{"t":"2025-03-04","o":2.6,"h":2.64,"l":2.52,"c":2.63,"a":0.826465,"v":26916,"ch":0.38},{"t":"2025-03-03","o":2.65,"h":2.719,"l":2.601,"c":2.62,"a":0.823322,"v":43716,"ch":-1.5},{"t":"2025-02-28","o":2.59,"h":2.67,"l":2.59,"c":2.66,"a":0.835892,"v":16237.999999999998,"ch":1.91},{"t":"2025-02-27","o":2.69,"h":2.691,"l":2.6,"c":2.61,"a":0.820242,"v":16406,"ch":-3.68},{"t":"2025-02-26","o":2.71,"h":2.72,"l":2.64,"c":2.71,"a":0.851604,"v":7810,"ch":0.74},{"t":"2025-02-25","o":2.66,"h":2.71,"l":2.64,"c":2.69,"a":0.845319,"v":19218,"ch":1.51},{"t":"2025-02-24","o":2.64,"h":2.739,"l":2.6,"c":2.65,"a":0.832749,"v":18118,"ch":-0.75},{"t":"2025-02-21","o":2.72,"h":2.72,"l":2.605,"c":2.67,"a":0.839034,"v":18017,"ch":-2.2},{"t":"2025-02-20","o":2.65,"h":2.73,"l":2.63,"c":2.73,"a":0.857889,"v":24386,"ch":2.63},{"t":"2025-02-19","o":2.67,"h":2.72,"l":2.6,"c":2.66,"a":0.835892,"v":32997,"ch":-0.37},{"t":"2025-02-18","o":2.67,"h":2.75,"l":2.67,"c":2.67,"a":0.839034,"v":19443,"ch":0.38},{"t":"2025-02-14","o":2.64,"h":2.8,"l":2.64,"c":2.66,"a":0.835892,"v":19145,"ch":-0.37},{"t":"2025-02-13","o":2.65,"h":2.74,"l":2.63,"c":2.67,"a":0.839034,"v":16087,"ch":-1.11},{"t":"2025-02-12","o":2.7,"h":2.74,"l":2.66,"c":2.7,"a":0.848462,"v":15886.999999999998,"ch":-1.1},{"t":"2025-02-11","o":2.71,"h":2.8,"l":2.69,"c":2.73,"a":0.857889,"v":27942,"ch":-0.73},{"t":"2025-02-10","o":2.69,"h":2.88,"l":2.69,"c":2.75,"a":0.864174,"v":24416,"ch":-1.43},{"t":"2025-02-07","o":2.74,"h":2.84,"l":2.692,"c":2.79,"a":0.876744,"v":43017,"ch":-0.71},{"t":"2025-02-06","o":2.95,"h":2.98,"l":2.71,"c":2.81,"a":0.883029,"v":47935,"ch":-5.07},{"t":"2025-02-05","o":3.02,"h":3.06,"l":2.96,"c":2.96,"a":0.930165,"v":16001.999999999998,"ch":-3.58},{"t":"2025-02-04","o":2.87,"h":3.07,"l":2.81,"c":3.07,"a":0.964732,"v":54084,"ch":5.5},{"t":"2025-02-03","o":2.83,"h":2.94,"l":2.83,"c":2.91,"a":0.914453,"v":58738,"ch":1.04},{"t":"2025-01-31","o":2.85,"h":2.89,"l":2.84,"c":2.88,"a":0.905026,"v":14494,"ch":0},{"t":"2025-01-30","o":2.83,"h":2.88,"l":2.788,"c":2.88,"a":0.905026,"v":16344.999999999998,"ch":2.86},{"t":"2025-01-29","o":2.75,"h":2.82,"l":2.729,"c":2.8,"a":0.879886,"v":16329,"ch":0.36},{"t":"2025-01-28","o":2.82,"h":2.94,"l":2.71,"c":2.79,"a":0.876744,"v":25963,"ch":-1.41},{"t":"2025-01-27","o":2.88,"h":2.97,"l":2.78,"c":2.83,"a":0.889282,"v":25330,"ch":-4.4},{"t":"2025-01-24","o":3,"h":3.03,"l":2.9,"c":2.96,"a":0.930165,"v":19978,"ch":-1},{"t":"2025-01-23","o":3.05,"h":3.09,"l":2.89,"c":2.99,"a":0.939593,"v":51420,"ch":-3.24},{"t":"2025-01-22","o":3.18,"h":3.23,"l":3.05,"c":3.09,"a":0.971017,"v":16417,"ch":-1.9},{"t":"2025-01-21","o":3.22,"h":3.361,"l":3.09,"c":3.15,"a":0.989872,"v":29951,"ch":-3.08},{"t":"2025-01-17","o":3.34,"h":3.37,"l":3.22,"c":3.25,"a":1.021296,"v":17406,"ch":0.93},{"t":"2025-01-16","o":3.28,"h":3.49,"l":3.2,"c":3.22,"a":1.011869,"v":75295,"ch":-2.13},{"t":"2025-01-15","o":3.1,"h":3.29,"l":3.077,"c":3.29,"a":1.033866,"v":52501,"ch":7.87},{"t":"2025-01-14","o":3.13,"h":3.14,"l":3.05,"c":3.05,"a":0.958447,"v":10522,"ch":-2.24},{"t":"2025-01-13","o":3.05,"h":3.19,"l":3.05,"c":3.12,"a":0.980445,"v":20809,"ch":0},{"t":"2025-01-10","o":3.1,"h":3.215,"l":3.05,"c":3.12,"a":0.980445,"v":40515,"ch":-0.64},{"t":"2025-01-08","o":3.14,"h":3.29,"l":3.025,"c":3.14,"a":0.98673,"v":73086,"ch":0.32},{"t":"2025-01-07","o":3.04,"h":3.145,"l":2.91,"c":3.13,"a":0.983587,"v":109187,"ch":3.99},{"t":"2025-01-06","o":2.92,"h":3.09,"l":2.9,"c":3.01,"a":0.945878,"v":35770,"ch":1.69},{"t":"2025-01-03","o":2.93,"h":2.98,"l":2.84,"c":2.96,"a":0.930165,"v":22513,"ch":1.72},{"t":"2025-01-02","o":2.82,"h":2.93,"l":2.75,"c":2.91,"a":0.914453,"v":25295,"ch":3.56},{"t":"2024-12-31","o":2.9,"h":2.93,"l":2.781,"c":2.81,"a":0.883029,"v":23433,"ch":-4.1},{"t":"2024-12-30","o":2.84,"h":2.93,"l":2.815,"c":2.93,"a":0.920738,"v":31143,"ch":3.17},{"t":"2024-12-27","o":2.87,"h":2.91,"l":2.77,"c":2.84,"a":0.892456,"v":34975,"ch":-1.39},{"t":"2024-12-26","o":2.92,"h":2.98,"l":2.84,"c":2.88,"a":0.905026,"v":20883,"ch":-1.73},{"t":"2024-12-24","o":2.69,"h":2.945,"l":2.66,"c":2.931,"a":0.920989,"v":34098,"ch":5.8},{"t":"2024-12-23","o":2.75,"h":2.8,"l":2.7,"c":2.77,"a":0.870459,"v":18430,"ch":0.73},{"t":"2024-12-20","o":2.75,"h":2.843,"l":2.63,"c":2.75,"a":0.864174,"v":40481,"ch":0},{"t":"2024-12-19","o":2.9,"h":2.9,"l":2.75,"c":2.75,"a":0.864174,"v":39562,"ch":-5.17},{"t":"2024-12-18","o":3.01,"h":3.05,"l":2.85,"c":2.9,"a":0.911311,"v":77161,"ch":-1.69},{"t":"2024-12-17","o":2.93,"h":3.05,"l":2.91,"c":2.95,"a":0.927023,"v":66089,"ch":0},{"t":"2024-12-16","o":3.04,"h":3.07,"l":2.911,"c":2.95,"a":0.927023,"v":33105,"ch":-3.91},{"t":"2024-12-13","o":3.19,"h":3.195,"l":2.84,"c":3.07,"a":0.964732,"v":123751,"ch":0.99},{"t":"2024-12-12","o":2.44,"h":3.159,"l":2.4,"c":3.04,"a":0.955305,"v":571341,"ch":28.27},{"t":"2024-12-11","o":2.44,"h":2.44,"l":2.36,"c":2.37,"a":0.744761,"v":11571,"ch":-4.05},{"t":"2024-12-10","o":2.39,"h":2.49,"l":2.39,"c":2.47,"a":0.776185,"v":23128,"ch":3.78},{"t":"2024-12-09","o":2.3,"h":2.43,"l":2.29,"c":2.38,"a":0.747903,"v":65475.00000000001,"ch":2.15},{"t":"2024-12-06","o":2.44,"h":2.475,"l":2.25,"c":2.33,"a":0.732191,"v":61759,"ch":-5.67},{"t":"2024-12-05","o":2.4,"h":2.59,"l":2.4,"c":2.47,"a":0.776185,"v":55365,"ch":1.65},{"t":"2024-12-04","o":2.47,"h":2.498,"l":2.39,"c":2.43,"a":0.763616,"v":71818,"ch":-2.41},{"t":"2024-12-03","o":2.45,"h":2.53,"l":2.44,"c":2.49,"a":0.78247,"v":37195,"ch":0.81},{"t":"2024-12-02","o":2.49,"h":2.55,"l":2.44,"c":2.47,"a":0.776185,"v":45227,"ch":-0.8},{"t":"2024-11-29","o":2.57,"h":2.59,"l":2.49,"c":2.49,"a":0.78247,"v":21970,"ch":-3.86},{"t":"2024-11-27","o":2.52,"h":2.6,"l":2.49,"c":2.59,"a":0.813895,"v":43210,"ch":2.37},{"t":"2024-11-26","o":2.68,"h":2.68,"l":2.53,"c":2.53,"a":0.79504,"v":35703,"ch":-5.24},{"t":"2024-11-25","o":2.64,"h":2.7,"l":2.6,"c":2.67,"a":0.839034,"v":27368,"ch":-1.11},{"t":"2024-11-22","o":2.67,"h":2.705,"l":2.66,"c":2.7,"a":0.848462,"v":15907.000000000002,"ch":-0.74},{"t":"2024-11-21","o":2.75,"h":2.77,"l":2.662,"c":2.72,"a":0.854747,"v":21032,"ch":-1.09},{"t":"2024-11-20","o":2.71,"h":2.79,"l":2.66,"c":2.75,"a":0.864174,"v":27048,"ch":0.36},{"t":"2024-11-19","o":2.65,"h":2.78,"l":2.65,"c":2.74,"a":0.861032,"v":37199,"ch":0.37},{"t":"2024-11-18","o":2.52,"h":2.738,"l":2.51,"c":2.73,"a":0.857889,"v":44224,"ch":7.48},{"t":"2024-11-15","o":2.63,"h":2.63,"l":2.503,"c":2.54,"a":0.798151,"v":45339,"ch":-4.52},{"t":"2024-11-14","o":2.62,"h":2.71,"l":2.53,"c":2.66,"a":0.835892,"v":70761,"ch":2.31},{"t":"2024-11-13","o":2.8,"h":2.82,"l":2.6,"c":2.6,"a":0.817037,"v":103219,"ch":-7.47},{"t":"2024-11-12","o":2.93,"h":2.98,"l":2.79,"c":2.81,"a":0.883029,"v":65196.00000000001,"ch":-6.33},{"t":"2024-11-11","o":3.01,"h":3.05,"l":2.9,"c":3,"a":0.942735,"v":39769,"ch":-1.64},{"t":"2024-11-08","o":3.16,"h":3.19,"l":2.905,"c":3.05,"a":0.958447,"v":99873,"ch":-3.48},{"t":"2024-11-07","o":3.17,"h":3.21,"l":3.15,"c":3.16,"a":0.993014,"v":28646,"ch":0},{"t":"2024-11-06","o":3.28,"h":3.39,"l":3.16,"c":3.16,"a":0.993014,"v":45977,"ch":-4.53},{"t":"2024-11-05","o":3.24,"h":3.42,"l":3.24,"c":3.31,"a":1.040151,"v":54475,"ch":1.85},{"t":"2024-11-04","o":3.23,"h":3.38,"l":3.226,"c":3.25,"a":1.021296,"v":32019,"ch":-0.61},{"t":"2024-11-01","o":3.19,"h":3.28,"l":3.16,"c":3.27,"a":1.027581,"v":27735,"ch":3.15},{"t":"2024-10-31","o":3.18,"h":3.25,"l":3.17,"c":3.17,"a":0.996157,"v":14399,"ch":-1.25},{"t":"2024-10-30","o":3.15,"h":3.29,"l":3.15,"c":3.21,"a":1.008727,"v":45462,"ch":-0.62},{"t":"2024-10-29","o":3.24,"h":3.28,"l":3.215,"c":3.23,"a":1.015012,"v":10784,"ch":-0.62},{"t":"2024-10-28","o":3.25,"h":3.28,"l":3.15,"c":3.25,"a":1.021296,"v":28124,"ch":1.56},{"t":"2024-10-25","o":3.15,"h":3.29,"l":3.15,"c":3.2,"a":1.005584,"v":15855.000000000002,"ch":-0.93},{"t":"2024-10-24","o":3.25,"h":3.29,"l":3.16,"c":3.23,"a":1.01498,"v":17619,"ch":-0.62},{"t":"2024-10-23","o":3.3,"h":3.3,"l":3.15,"c":3.25,"a":1.021296,"v":28491,"ch":-1.52},{"t":"2024-10-22","o":3.33,"h":3.35,"l":3.28,"c":3.3,"a":1.037009,"v":20232,"ch":-1.49},{"t":"2024-10-21","o":3.37,"h":3.4,"l":3.3,"c":3.35,"a":1.052721,"v":12193,"ch":-1.76},{"t":"2024-10-18","o":3.37,"h":3.494,"l":3.292,"c":3.41,"a":1.071576,"v":32274.999999999996,"ch":1.49},{"t":"2024-10-17","o":3.31,"h":3.44,"l":3.25,"c":3.36,"a":1.055863,"v":29094,"ch":1.82},{"t":"2024-10-16","o":3.34,"h":3.429,"l":3.3,"c":3.3,"a":1.037009,"v":14971,"ch":-1.2},{"t":"2024-10-15","o":3.46,"h":3.46,"l":3.31,"c":3.34,"a":1.049579,"v":23375,"ch":-3.75},{"t":"2024-10-14","o":3.4,"h":3.52,"l":3.379,"c":3.47,"a":1.09043,"v":36552,"ch":1.76},{"t":"2024-10-11","o":3.37,"h":3.52,"l":3.3,"c":3.41,"a":1.071576,"v":37310,"ch":0.89},{"t":"2024-10-10","o":3.27,"h":3.45,"l":3.2,"c":3.38,"a":1.062148,"v":47974,"ch":3.36},{"t":"2024-10-09","o":3.23,"h":3.365,"l":3.2,"c":3.27,"a":1.027581,"v":52402,"ch":0.31},{"t":"2024-10-08","o":3.25,"h":3.315,"l":3.201,"c":3.26,"a":1.024439,"v":20430,"ch":-0.61},{"t":"2024-10-07","o":3.2,"h":3.29,"l":3.15,"c":3.28,"a":1.030724,"v":47644,"ch":2.5},{"t":"2024-10-04","o":3.33,"h":3.33,"l":3.2,"c":3.2,"a":1.005584,"v":16101,"ch":-4.19},{"t":"2024-10-03","o":3.32,"h":3.42,"l":3.32,"c":3.34,"a":1.049579,"v":21785,"ch":0.07},{"t":"2024-10-02","o":3.35,"h":3.375,"l":3.295,"c":3.338,"a":1.048824,"v":37539,"ch":-1.25},{"t":"2024-10-01","o":3.38,"h":3.49,"l":3.339,"c":3.38,"a":1.062148,"v":19793,"ch":-1.74},{"t":"2024-09-30","o":3.42,"h":3.49,"l":3.4,"c":3.44,"a":1.081003,"v":15743,"ch":1.18},{"t":"2024-09-27","o":3.4,"h":3.474,"l":3.4,"c":3.4,"a":1.068433,"v":20726,"ch":-0.29},{"t":"2024-09-26","o":3.34,"h":3.44,"l":3.34,"c":3.41,"a":1.071576,"v":21314,"ch":1.49},{"t":"2024-09-25","o":3.32,"h":3.365,"l":3.292,"c":3.36,"a":1.055863,"v":22705,"ch":-0.3},{"t":"2024-09-24","o":3.33,"h":3.397,"l":3.33,"c":3.37,"a":1.059006,"v":29652,"ch":-1.17},{"t":"2024-09-23","o":3.38,"h":3.435,"l":3.345,"c":3.41,"a":1.071576,"v":20270,"ch":0.59},{"t":"2024-09-20","o":3.52,"h":3.52,"l":3.39,"c":3.39,"a":1.065291,"v":7301,"ch":-4.24},{"t":"2024-09-19","o":3.5,"h":3.6,"l":3.43,"c":3.54,"a":1.112428,"v":15380,"ch":1.43},{"t":"2024-09-18","o":3.48,"h":3.52,"l":3.443,"c":3.49,"a":1.096715,"v":13093,"ch":0},{"t":"2024-09-17","o":3.44,"h":3.59,"l":3.369,"c":3.49,"a":1.096715,"v":35266,"ch":1.16},{"t":"2024-09-16","o":3.35,"h":3.465,"l":3.35,"c":3.45,"a":1.084146,"v":14344,"ch":2.07},{"t":"2024-09-13","o":3.46,"h":3.475,"l":3.34,"c":3.38,"a":1.062148,"v":44007,"ch":-2.87},{"t":"2024-09-12","o":3.38,"h":3.59,"l":3.26,"c":3.48,"a":1.093573,"v":34628,"ch":2.96},{"t":"2024-09-11","o":3.28,"h":3.4,"l":3.245,"c":3.38,"a":1.062148,"v":34611,"ch":2.42},{"t":"2024-09-10","o":3.31,"h":3.358,"l":3.2,"c":3.3,"a":1.037009,"v":79367,"ch":-1.49},{"t":"2024-09-09","o":3.21,"h":3.371,"l":3.21,"c":3.35,"a":1.052721,"v":27739,"ch":2.13},{"t":"2024-09-06","o":3.31,"h":3.37,"l":3.26,"c":3.28,"a":1.030724,"v":24496,"ch":-0.91},{"t":"2024-09-05","o":3.35,"h":3.435,"l":3.25,"c":3.31,"a":1.040151,"v":67732,"ch":-2.65},{"t":"2024-09-04","o":3.32,"h":3.4,"l":3.312,"c":3.4,"a":1.068433,"v":17379,"ch":0.59},{"t":"2024-09-03","o":3.49,"h":3.63,"l":3.308,"c":3.38,"a":1.062148,"v":40696,"ch":-0.88},{"t":"2024-08-30","o":3.29,"h":3.42,"l":3.29,"c":3.41,"a":1.071576,"v":21139,"ch":2.4},{"t":"2024-08-29","o":3.34,"h":3.5,"l":3.33,"c":3.33,"a":1.046436,"v":51215,"ch":-1.48},{"t":"2024-08-28","o":3.53,"h":3.58,"l":3.35,"c":3.38,"a":1.062148,"v":24573,"ch":-4.79},{"t":"2024-08-27","o":3.65,"h":3.71,"l":3.49,"c":3.55,"a":1.11557,"v":54202,"ch":-2.47},{"t":"2024-08-26","o":3.61,"h":3.7,"l":3.61,"c":3.64,"a":1.143852,"v":15827.999999999998,"ch":0.83},{"t":"2024-08-23","o":3.68,"h":3.8,"l":3.61,"c":3.61,"a":1.134425,"v":43940,"ch":-2.43},{"t":"2024-08-22","o":3.74,"h":3.75,"l":3.67,"c":3.7,"a":1.162707,"v":16143.000000000002,"ch":-0.8},{"t":"2024-08-21","o":3.45,"h":3.75,"l":3.45,"c":3.73,"a":1.172134,"v":31674,"ch":6.72},{"t":"2024-08-20","o":3.52,"h":3.566,"l":3.48,"c":3.495,"a":1.098287,"v":20344,"ch":-0.99},{"t":"2024-08-19","o":3.43,"h":3.58,"l":3.43,"c":3.53,"a":1.109285,"v":37547,"ch":0.86},{"t":"2024-08-16","o":3.49,"h":3.55,"l":3.45,"c":3.5,"a":1.099858,"v":24132,"ch":0},{"t":"2024-08-15","o":3.3,"h":3.5,"l":3.3,"c":3.5,"a":1.099858,"v":38951,"ch":4.79},{"t":"2024-08-14","o":3.56,"h":3.586,"l":3.22,"c":3.34,"a":1.049579,"v":237844,"ch":-6.44},{"t":"2024-08-13","o":3.59,"h":3.62,"l":3.5,"c":3.57,"a":1.121855,"v":35321,"ch":-0.83},{"t":"2024-08-12","o":3.43,"h":3.65,"l":3.4,"c":3.6,"a":1.131282,"v":54459,"ch":5.11},{"t":"2024-08-09","o":3.38,"h":3.51,"l":3.32,"c":3.425,"a":1.076289,"v":28635,"ch":1.63},{"t":"2024-08-08","o":3.35,"h":3.475,"l":3.3,"c":3.37,"a":1.059006,"v":75759,"ch":0.6},{"t":"2024-08-07","o":3.33,"h":3.4,"l":3.31,"c":3.35,"a":1.052721,"v":25699,"ch":0.3},{"t":"2024-08-06","o":3.4,"h":3.53,"l":3.26,"c":3.34,"a":1.049579,"v":28266,"ch":-1.04},{"t":"2024-08-05","o":3.23,"h":3.4,"l":3,"c":3.375,"a":1.060577,"v":165493,"ch":-3.16},{"t":"2024-08-02","o":3.52,"h":3.649,"l":3.3,"c":3.485,"a":1.095144,"v":57375,"ch":-2.92},{"t":"2024-08-01","o":3.67,"h":3.74,"l":3.517,"c":3.59,"a":1.12814,"v":24945,"ch":-2.45},{"t":"2024-07-31","o":3.68,"h":3.704,"l":3.65,"c":3.68,"a":1.156422,"v":20386,"ch":0.14},{"t":"2024-07-30","o":3.64,"h":3.708,"l":3.632,"c":3.675,"a":1.154851,"v":17352,"ch":-1.21},{"t":"2024-07-29","o":3.77,"h":3.875,"l":3.7,"c":3.72,"a":1.168992,"v":20342,"ch":-1.59},{"t":"2024-07-26","o":3.81,"h":3.85,"l":3.75,"c":3.78,"a":1.187846,"v":10865,"ch":-0.79},{"t":"2024-07-25","o":3.84,"h":3.875,"l":3.75,"c":3.81,"a":1.197274,"v":13581,"ch":-1.3},{"t":"2024-07-24","o":3.77,"h":4.05,"l":3.77,"c":3.86,"a":1.212986,"v":47918,"ch":2.39},{"t":"2024-07-23","o":3.7,"h":3.8,"l":3.65,"c":3.77,"a":1.184704,"v":19949,"ch":2.72},{"t":"2024-07-22","o":3.59,"h":3.67,"l":3.59,"c":3.67,"a":1.153279,"v":24096,"ch":1.94},{"t":"2024-07-19","o":3.67,"h":3.7,"l":3.54,"c":3.6,"a":1.131282,"v":30464,"ch":-2.7},{"t":"2024-07-18","o":3.76,"h":3.76,"l":3.66,"c":3.7,"a":1.162707,"v":28896,"ch":-2.11},{"t":"2024-07-17","o":3.8,"h":3.83,"l":3.75,"c":3.78,"a":1.187815,"v":25537,"ch":-1.31},{"t":"2024-07-16","o":3.84,"h":3.9,"l":3.826,"c":3.83,"a":1.203559,"v":40104,"ch":-1.03},{"t":"2024-07-15","o":3.81,"h":3.878,"l":3.81,"c":3.87,"a":1.216128,"v":29550,"ch":2.38},{"t":"2024-07-12","o":3.81,"h":3.81,"l":3.75,"c":3.78,"a":1.187846,"v":31746.000000000004,"ch":-1.56},{"t":"2024-07-11","o":3.83,"h":3.88,"l":3.77,"c":3.84,"a":1.206701,"v":40163,"ch":0.79},{"t":"2024-07-10","o":3.78,"h":3.88,"l":3.78,"c":3.81,"a":1.197274,"v":23362,"ch":0.53},{"t":"2024-07-09","o":3.8,"h":3.871,"l":3.77,"c":3.79,"a":1.190989,"v":29564,"ch":-0.52},{"t":"2024-07-08","o":3.83,"h":3.86,"l":3.8,"c":3.81,"a":1.197274,"v":24325,"ch":-1.04},{"t":"2024-07-05","o":3.88,"h":3.891,"l":3.85,"c":3.85,"a":1.209844,"v":15202,"ch":-0.52},{"t":"2024-07-03","o":3.8,"h":3.9,"l":3.8,"c":3.87,"a":1.216128,"v":7373,"ch":1.84},{"t":"2024-07-02","o":3.84,"h":3.91,"l":3.77,"c":3.8,"a":1.194131,"v":23319,"ch":-1.55},{"t":"2024-07-01","o":3.99,"h":4.047,"l":3.86,"c":3.86,"a":1.212986,"v":13310,"ch":-3.5},{"t":"2024-06-28","o":4.03,"h":4.08,"l":3.954,"c":4,"a":1.25698,"v":15582,"ch":-0.5},{"t":"2024-06-27","o":4.01,"h":4.05,"l":3.951,"c":4.02,"a":1.263297,"v":7345,"ch":-0.49},{"t":"2024-06-26","o":3.92,"h":4.05,"l":3.92,"c":4.04,"a":1.26955,"v":25631,"ch":2.28},{"t":"2024-06-25","o":3.89,"h":3.95,"l":3.88,"c":3.95,"a":1.241268,"v":15397,"ch":1.8},{"t":"2024-06-24","o":3.79,"h":3.97,"l":3.77,"c":3.88,"a":1.219271,"v":22887,"ch":1.33},{"t":"2024-06-21","o":3.8,"h":3.89,"l":3.77,"c":3.829,"a":1.203307,"v":16842,"ch":0.24},{"t":"2024-06-20","o":3.85,"h":3.88,"l":3.82,"c":3.82,"a":1.200416,"v":10839,"ch":-0.78},{"t":"2024-06-18","o":3.88,"h":4.039,"l":3.8,"c":3.85,"a":1.209844,"v":37965,"ch":-0.65},{"t":"2024-06-17","o":3.88,"h":4.01,"l":3.85,"c":3.875,"a":1.2177,"v":23519,"ch":-0.9},{"t":"2024-06-14","o":3.93,"h":3.965,"l":3.905,"c":3.91,"a":1.228698,"v":14342,"ch":-1.26},{"t":"2024-06-13","o":4.01,"h":4.08,"l":3.92,"c":3.96,"a":1.244411,"v":29584,"ch":-1.25},{"t":"2024-06-12","o":4.04,"h":4.167,"l":4.01,"c":4.01,"a":1.260123,"v":10968,"ch":-1.72},{"t":"2024-06-11","o":4.01,"h":4.16,"l":4.01,"c":4.08,"a":1.28212,"v":22620,"ch":0.99},{"t":"2024-06-10","o":4.27,"h":4.347,"l":4.04,"c":4.04,"a":1.26955,"v":31890,"ch":-6.26},{"t":"2024-06-07","o":4.3,"h":4.41,"l":4.25,"c":4.31,"a":1.354396,"v":30779,"ch":-0.46},{"t":"2024-06-06","o":4.33,"h":4.444,"l":4.33,"c":4.33,"a":1.360681,"v":40901,"ch":-2.04},{"t":"2024-06-05","o":4.41,"h":4.48,"l":4.385,"c":4.42,"a":1.388963,"v":17663,"ch":-0.67},{"t":"2024-06-04","o":4.4,"h":4.69,"l":4.4,"c":4.45,"a":1.398391,"v":18229,"ch":-5.52},{"t":"2024-06-03","o":4.41,"h":4.71,"l":4.345,"c":4.71,"a":1.480094,"v":30812,"ch":4.2},{"t":"2024-05-31","o":4.62,"h":4.695,"l":4.35,"c":4.52,"a":1.420388,"v":29863,"ch":-2.8},{"t":"2024-05-30","o":4.68,"h":4.72,"l":4.65,"c":4.65,"a":1.46124,"v":10111,"ch":-1.48},{"t":"2024-05-29","o":4.65,"h":4.75,"l":4.64,"c":4.72,"a":1.483237,"v":20762,"ch":1.51},{"t":"2024-05-28","o":4.65,"h":4.75,"l":4.65,"c":4.65,"a":1.46124,"v":22241,"ch":-0.64},{"t":"2024-05-24","o":4.65,"h":4.69,"l":4.65,"c":4.68,"a":1.470667,"v":9696,"ch":0.65},{"t":"2024-05-23","o":4.64,"h":4.69,"l":4.602,"c":4.65,"a":1.46124,"v":21335,"ch":0},{"t":"2024-05-22","o":4.65,"h":4.678,"l":4.61,"c":4.65,"a":1.46124,"v":14580,"ch":-0.85},{"t":"2024-05-21","o":4.65,"h":4.8,"l":4.65,"c":4.69,"a":1.473809,"v":5977,"ch":0.86},{"t":"2024-05-20","o":4.71,"h":4.77,"l":4.65,"c":4.65,"a":1.46124,"v":12972,"ch":-2.31},{"t":"2024-05-17","o":4.72,"h":4.85,"l":4.72,"c":4.76,"a":1.495807,"v":25743,"ch":1.28},{"t":"2024-05-16","o":4.65,"h":4.76,"l":4.59,"c":4.7,"a":1.476952,"v":22721,"ch":0},{"t":"2024-05-15","o":4.5,"h":4.7,"l":4.5,"c":4.7,"a":1.476952,"v":18957,"ch":4.44},{"t":"2024-05-14","o":4.72,"h":4.72,"l":4.471,"c":4.5,"a":1.414103,"v":28588,"ch":-4.66},{"t":"2024-05-13","o":4.57,"h":4.77,"l":4.57,"c":4.72,"a":1.483237,"v":25434,"ch":3.28},{"t":"2024-05-10","o":4.49,"h":4.754,"l":4.45,"c":4.57,"a":1.4361,"v":38617,"ch":4.58},{"t":"2024-05-09","o":4.43,"h":4.47,"l":4.37,"c":4.37,"a":1.373251,"v":10946,"ch":-1.35},{"t":"2024-05-08","o":4.38,"h":4.49,"l":4.312,"c":4.43,"a":1.392106,"v":21885,"ch":3.26},{"t":"2024-05-07","o":4.1,"h":4.33,"l":4.1,"c":4.29,"a":1.348111,"v":17519,"ch":4.13},{"t":"2024-05-06","o":4.2,"h":4.234,"l":4.12,"c":4.12,"a":1.29469,"v":12446,"ch":-2.37},{"t":"2024-05-03","o":4.15,"h":4.38,"l":4.1,"c":4.22,"a":1.326114,"v":19995,"ch":2.43},{"t":"2024-05-02","o":4.1,"h":4.21,"l":4.1,"c":4.12,"a":1.29469,"v":13764,"ch":0.49},{"t":"2024-05-01","o":4.25,"h":4.305,"l":4.01,"c":4.1,"a":1.288405,"v":21532,"ch":-1.68},{"t":"2024-04-30","o":4.16,"h":4.45,"l":4.16,"c":4.17,"a":1.310402,"v":17403,"ch":-0.95},{"t":"2024-04-29","o":4.13,"h":4.25,"l":4.05,"c":4.21,"a":1.322972,"v":31814.000000000004,"ch":0.96},{"t":"2024-04-26","o":4,"h":4.17,"l":3.92,"c":4.17,"a":1.310402,"v":38470,"ch":4.51},{"t":"2024-04-25","o":3.72,"h":4.11,"l":3.72,"c":3.99,"a":1.253838,"v":36792,"ch":5.84},{"t":"2024-04-24","o":3.9,"h":3.9,"l":3.7,"c":3.77,"a":1.184704,"v":70874,"ch":-3.33},{"t":"2024-04-23","o":4.07,"h":4.21,"l":3.9,"c":3.9,"a":1.225556,"v":61786,"ch":-4.41},{"t":"2024-04-22","o":4.19,"h":4.25,"l":4.01,"c":4.08,"a":1.28212,"v":92234,"ch":-3.09},{"t":"2024-04-19","o":4.3,"h":4.48,"l":4.13,"c":4.21,"a":1.322972,"v":30947,"ch":-2.55},{"t":"2024-04-18","o":4.44,"h":4.45,"l":4.32,"c":4.32,"a":1.357539,"v":19464,"ch":-3.57},{"t":"2024-04-17","o":4.4,"h":4.49,"l":4.4,"c":4.48,"a":1.407818,"v":14932,"ch":2.17},{"t":"2024-04-16","o":4.46,"h":4.55,"l":4.385,"c":4.385,"a":1.377965,"v":22939,"ch":-2.56},{"t":"2024-04-15","o":4.73,"h":4.76,"l":4.24,"c":4.5,"a":1.414103,"v":48275,"ch":-5.86},{"t":"2024-04-12","o":4.73,"h":4.81,"l":4.41,"c":4.78,"a":1.502091,"v":39792,"ch":-0.42},{"t":"2024-04-11","o":4.85,"h":4.928,"l":4.72,"c":4.8,"a":1.508376,"v":29749,"ch":-2.24},{"t":"2024-04-10","o":4.65,"h":4.93,"l":4.63,"c":4.91,"a":1.542943,"v":48380,"ch":4.03},{"t":"2024-04-09","o":4.69,"h":5.02,"l":4.69,"c":4.72,"a":1.483237,"v":43362,"ch":0.64},{"t":"2024-04-08","o":4.84,"h":4.95,"l":4.69,"c":4.69,"a":1.473809,"v":45864,"ch":-4.09},{"t":"2024-04-05","o":4.94,"h":5.03,"l":4.83,"c":4.89,"a":1.536658,"v":15498,"ch":-1.01},{"t":"2024-04-04","o":5.14,"h":5.15,"l":4.89,"c":4.94,"a":1.552371,"v":65377.00000000001,"ch":-3.89},{"t":"2024-04-03","o":5.14,"h":5.19,"l":5.06,"c":5.14,"a":1.61522,"v":22779,"ch":0.59},{"t":"2024-04-02","o":5.15,"h":5.21,"l":5.1,"c":5.11,"a":1.605792,"v":35956,"ch":-0.78},{"t":"2024-04-01","o":5.31,"h":5.32,"l":5.14,"c":5.15,"a":1.618362,"v":39082,"ch":-4.1},{"t":"2024-03-28","o":5.41,"h":5.56,"l":5.37,"c":5.37,"a":1.687496,"v":37050,"ch":-1.29},{"t":"2024-03-27","o":5.39,"h":5.569,"l":5.32,"c":5.44,"a":1.709493,"v":44151,"ch":-1.45},{"t":"2024-03-26","o":5.28,"h":5.64,"l":5.28,"c":5.52,"a":1.734633,"v":51373,"ch":3.76},{"t":"2024-03-25","o":5.46,"h":5.479,"l":5.3,"c":5.32,"a":1.671784,"v":38120,"ch":-3.45},{"t":"2024-03-22","o":5.61,"h":5.61,"l":5.48,"c":5.51,"a":1.73149,"v":24612,"ch":-1.43},{"t":"2024-03-21","o":5.58,"h":5.66,"l":5.54,"c":5.59,"a":1.75663,"v":29571,"ch":1.09},{"t":"2024-03-20","o":5.56,"h":5.66,"l":5.47,"c":5.53,"a":1.737775,"v":30269,"ch":-0.72},{"t":"2024-03-19","o":5.89,"h":5.89,"l":5.57,"c":5.57,"a":1.750345,"v":49651,"ch":-5.75},{"t":"2024-03-18","o":5.7,"h":6.04,"l":5.67,"c":5.91,"a":1.857188,"v":53014,"ch":3.68},{"t":"2024-03-15","o":5.92,"h":6.06,"l":5.7,"c":5.7,"a":1.791197,"v":65086.00000000001,"ch":-3.72},{"t":"2024-03-14","o":5.84,"h":6.025,"l":5.767,"c":5.92,"a":1.860331,"v":54226,"ch":0.17},{"t":"2024-03-13","o":5.7,"h":6.04,"l":5.7,"c":5.91,"a":1.857188,"v":52628,"ch":2.78},{"t":"2024-03-12","o":5.45,"h":5.8,"l":5.45,"c":5.75,"a":1.806909,"v":33585,"ch":4.74},{"t":"2024-03-11","o":5.46,"h":5.58,"l":5.35,"c":5.49,"a":1.725205,"v":53510,"ch":-0.36},{"t":"2024-03-08","o":5.5,"h":5.6,"l":5.461,"c":5.51,"a":1.73149,"v":52023,"ch":0},{"t":"2024-03-07","o":5.6,"h":5.67,"l":5.51,"c":5.51,"a":1.73149,"v":40960,"ch":-1.25},{"t":"2024-03-06","o":5.66,"h":5.7,"l":5.58,"c":5.58,"a":1.753488,"v":36335,"ch":-1.41},{"t":"2024-03-05","o":5.64,"h":5.728,"l":5.62,"c":5.66,"a":1.778627,"v":34343,"ch":0.89},{"t":"2024-03-04","o":6.05,"h":6.05,"l":5.61,"c":5.61,"a":1.762915,"v":93961,"ch":-7.58},{"t":"2024-03-01","o":6.13,"h":6.16,"l":6.04,"c":6.07,"a":1.907468,"v":38190,"ch":-1.3},{"t":"2024-02-29","o":6.15,"h":6.21,"l":6.15,"c":6.15,"a":1.932607,"v":35952,"ch":0},{"t":"2024-02-28","o":5.94,"h":6.2,"l":5.939,"c":6.15,"a":1.932607,"v":59401,"ch":3.19},{"t":"2024-02-27","o":6.11,"h":6.11,"l":5.96,"c":5.96,"a":1.872901,"v":28105,"ch":-1.81},{"t":"2024-02-26","o":6.14,"h":6.24,"l":6.07,"c":6.07,"a":1.907468,"v":35509,"ch":-2.1},{"t":"2024-02-23","o":6.12,"h":6.25,"l":5.94,"c":6.2,"a":1.948319,"v":53461,"ch":1.97},{"t":"2024-02-22","o":5.9,"h":6.15,"l":5.9,"c":6.08,"a":1.91061,"v":47525,"ch":4.47},{"t":"2024-02-21","o":6.1,"h":6.136,"l":5.82,"c":5.82,"a":1.828906,"v":53921,"ch":-5.67},{"t":"2024-02-20","o":6.25,"h":6.381,"l":6.17,"c":6.17,"a":1.938892,"v":56554,"ch":-2.99},{"t":"2024-02-16","o":6.15,"h":6.45,"l":6.11,"c":6.36,"a":1.998599,"v":96851,"ch":2.58},{"t":"2024-02-15","o":6.11,"h":6.25,"l":6.05,"c":6.2,"a":1.948319,"v":34451,"ch":1.14},{"t":"2024-02-14","o":6.18,"h":6.23,"l":6.06,"c":6.13,"a":1.926322,"v":39241,"ch":-0.49},{"t":"2024-02-13","o":5.99,"h":6.286,"l":5.97,"c":6.16,"a":1.93575,"v":68122,"ch":2.84},{"t":"2024-02-12","o":5.59,"h":6,"l":5.59,"c":5.99,"a":1.882328,"v":65919,"ch":7.16},{"t":"2024-02-09","o":5.68,"h":5.68,"l":5.59,"c":5.59,"a":1.75663,"v":31579.000000000004,"ch":-1.93},{"t":"2024-02-08","o":5.54,"h":5.73,"l":5.53,"c":5.7,"a":1.791197,"v":29239,"ch":2.89},{"t":"2024-02-07","o":5.59,"h":5.63,"l":5.53,"c":5.54,"a":1.740918,"v":38940,"ch":-1.95},{"t":"2024-02-06","o":5.61,"h":5.75,"l":5.61,"c":5.65,"a":1.775485,"v":28867,"ch":0.18},{"t":"2024-02-05","o":5.8,"h":5.8,"l":5.64,"c":5.64,"a":1.772342,"v":43091,"ch":-4.73},{"t":"2024-02-02","o":5.78,"h":6,"l":5.77,"c":5.92,"a":1.860331,"v":46441,"ch":1.02},{"t":"2024-02-01","o":6.03,"h":6.16,"l":5.77,"c":5.86,"a":1.841476,"v":91114,"ch":-3.3},{"t":"2024-01-31","o":6.27,"h":6.28,"l":6.03,"c":6.06,"a":1.904325,"v":62284,"ch":-3.5},{"t":"2024-01-30","o":6.06,"h":6.28,"l":6.03,"c":6.28,"a":1.973459,"v":88523,"ch":3.97},{"t":"2024-01-29","o":5.84,"h":6.04,"l":5.65,"c":6.04,"a":1.89804,"v":78193,"ch":3.42},{"t":"2024-01-26","o":5.71,"h":5.87,"l":5.577,"c":5.84,"a":1.835191,"v":56496,"ch":1.74},{"t":"2024-01-25","o":5.69,"h":5.9,"l":5.62,"c":5.74,"a":1.803767,"v":58772,"ch":0.88},{"t":"2024-01-24","o":5.46,"h":5.75,"l":5.445,"c":5.69,"a":1.788054,"v":74051,"ch":4.02},{"t":"2024-01-23","o":5.36,"h":5.56,"l":5.28,"c":5.47,"a":1.718921,"v":46806,"ch":1.67},{"t":"2024-01-22","o":5.2,"h":5.49,"l":5.1,"c":5.38,"a":1.690639,"v":64377.00000000001,"ch":3.46},{"t":"2024-01-19","o":5.38,"h":5.48,"l":5.12,"c":5.2,"a":1.634074,"v":93592,"ch":-3.7},{"t":"2024-01-18","o":5.58,"h":5.58,"l":5.4,"c":5.4,"a":1.696923,"v":36439,"ch":-3.05},{"t":"2024-01-17","o":5.35,"h":5.58,"l":5.35,"c":5.57,"a":1.750345,"v":46787,"ch":3.15},{"t":"2024-01-16","o":5.4,"h":5.45,"l":5.3,"c":5.4,"a":1.696923,"v":37653,"ch":0},{"t":"2024-01-12","o":5.43,"h":5.54,"l":5.35,"c":5.4,"a":1.696923,"v":61989,"ch":-1.82},{"t":"2024-01-11","o":5.47,"h":5.5,"l":5.42,"c":5.5,"a":1.728348,"v":45200,"ch":-0.36},{"t":"2024-01-10","o":5.61,"h":5.61,"l":5.45,"c":5.52,"a":1.734633,"v":55692,"ch":-2.47},{"t":"2024-01-09","o":5.65,"h":5.75,"l":5.6,"c":5.66,"a":1.778627,"v":41816,"ch":-1.57},{"t":"2024-01-08","o":5.9,"h":5.92,"l":5.69,"c":5.75,"a":1.806909,"v":41438,"ch":-2.54},{"t":"2024-01-05","o":5.89,"h":5.97,"l":5.662,"c":5.9,"a":1.854046,"v":95264,"ch":0.17},{"t":"2024-01-04","o":5.41,"h":5.97,"l":5.265,"c":5.89,"a":1.850904,"v":164960,"ch":9.48},{"t":"2024-01-03","o":5.01,"h":5.537,"l":5.01,"c":5.38,"a":1.690639,"v":77380,"ch":7.39},{"t":"2024-01-02","o":4.91,"h":5.148,"l":4.89,"c":5.01,"a":1.574368,"v":50848,"ch":1.83},{"t":"2023-12-29","o":5,"h":5.05,"l":4.92,"c":4.92,"a":1.546086,"v":38310,"ch":-1.99},{"t":"2023-12-28","o":5.17,"h":5.175,"l":4.94,"c":5.02,"a":1.57751,"v":53447,"ch":-4.02},{"t":"2023-12-27","o":5.39,"h":5.39,"l":5.1,"c":5.23,"a":1.643502,"v":51794,"ch":0.77},{"t":"2023-12-26","o":5.27,"h":5.28,"l":5.09,"c":5.19,"a":1.630932,"v":42114,"ch":-2.44},{"t":"2023-12-22","o":5.14,"h":5.42,"l":5.14,"c":5.32,"a":1.671784,"v":78166,"ch":3.1},{"t":"2023-12-21","o":4.98,"h":5.25,"l":4.96,"c":5.16,"a":1.621505,"v":49275,"ch":4.03},{"t":"2023-12-20","o":5.16,"h":5.2,"l":4.94,"c":4.96,"a":1.558656,"v":58331,"ch":-2.94},{"t":"2023-12-19","o":5,"h":5.394,"l":5,"c":5.11,"a":1.605792,"v":64082,"ch":2},{"t":"2023-12-18","o":4.9,"h":5.09,"l":4.89,"c":5.01,"a":1.574368,"v":37686,"ch":3.3},{"t":"2023-12-15","o":4.81,"h":4.941,"l":4.8,"c":4.85,"a":1.524089,"v":35393,"ch":0.83},{"t":"2023-12-14","o":4.73,"h":5.07,"l":4.72,"c":4.81,"a":1.511519,"v":47075,"ch":1.26},{"t":"2023-12-13","o":4.6,"h":4.8,"l":4.6,"c":4.75,"a":1.492664,"v":50707,"ch":2.15},{"t":"2023-12-12","o":4.21,"h":4.66,"l":4.21,"c":4.65,"a":1.46124,"v":66178,"ch":9.15},{"t":"2023-12-11","o":4.32,"h":4.395,"l":4.24,"c":4.26,"a":1.338684,"v":25369,"ch":-3.18},{"t":"2023-12-08","o":4.42,"h":4.491,"l":4.15,"c":4.4,"a":1.382678,"v":39443,"ch":-0.23},{"t":"2023-12-07","o":4.66,"h":4.66,"l":4.159,"c":4.41,"a":1.385821,"v":51093,"ch":-4.75},{"t":"2023-12-06","o":4.6,"h":4.75,"l":4.6,"c":4.63,"a":1.454955,"v":25183,"ch":0.22},{"t":"2023-12-05","o":4.65,"h":4.84,"l":4.62,"c":4.62,"a":1.451812,"v":37520,"ch":-0.86},{"t":"2023-12-04","o":4.65,"h":4.81,"l":4.59,"c":4.66,"a":1.464382,"v":44271,"ch":-1.27},{"t":"2023-12-01","o":4.4,"h":4.74,"l":4.355,"c":4.72,"a":1.483237,"v":56976,"ch":7.76},{"t":"2023-11-30","o":4.25,"h":4.4,"l":4.25,"c":4.38,"a":1.376393,"v":47128,"ch":2.1},{"t":"2023-11-29","o":4.2,"h":4.29,"l":4.18,"c":4.29,"a":1.348111,"v":35542,"ch":1.18},{"t":"2023-11-28","o":4.22,"h":4.274,"l":4.18,"c":4.24,"a":1.332399,"v":24524,"ch":-1.17},{"t":"2023-11-27","o":4.17,"h":4.29,"l":4.09,"c":4.29,"a":1.348111,"v":46294,"ch":1.18},{"t":"2023-11-24","o":4.07,"h":4.28,"l":4.062,"c":4.24,"a":1.332399,"v":30653,"ch":5.74},{"t":"2023-11-22","o":3.86,"h":4.02,"l":3.86,"c":4.01,"a":1.260123,"v":18862,"ch":3.62},{"t":"2023-11-21","o":4.21,"h":4.32,"l":3.8,"c":3.87,"a":1.216128,"v":80822,"ch":-10.21},{"t":"2023-11-20","o":4.08,"h":4.316,"l":4.08,"c":4.31,"a":1.354396,"v":46881,"ch":4.23},{"t":"2023-11-17","o":4,"h":4.23,"l":3.94,"c":4.135,"a":1.299403,"v":35891,"ch":2.86},{"t":"2023-11-16","o":3.93,"h":4.06,"l":3.822,"c":4.02,"a":1.263265,"v":16105.999999999998,"ch":2.03},{"t":"2023-11-15","o":3.72,"h":3.94,"l":3.72,"c":3.94,"a":1.238126,"v":30974,"ch":5.91},{"t":"2023-11-14","o":3.75,"h":3.81,"l":3.655,"c":3.72,"a":1.168992,"v":24267,"ch":-0.8},{"t":"2023-11-13","o":3.75,"h":3.85,"l":3.75,"c":3.75,"a":1.178419,"v":58353,"ch":1.9},{"t":"2023-11-10","o":4.07,"h":4.105,"l":3.65,"c":3.68,"a":1.156422,"v":41715,"ch":-9.58},{"t":"2023-11-09","o":4.11,"h":4.29,"l":4.07,"c":4.07,"a":1.278977,"v":40091,"ch":-2.4},{"t":"2023-11-08","o":4.26,"h":4.3,"l":4.086,"c":4.17,"a":1.310402,"v":25179,"ch":-2.8},{"t":"2023-11-07","o":4.05,"h":4.29,"l":4.05,"c":4.29,"a":1.348111,"v":36431,"ch":5.93},{"t":"2023-11-06","o":4.04,"h":4.15,"l":4.04,"c":4.05,"a":1.272693,"v":27944,"ch":-0.98},{"t":"2023-11-03","o":3.94,"h":4.18,"l":3.94,"c":4.09,"a":1.285262,"v":35159,"ch":1.24},{"t":"2023-11-02","o":4.05,"h":4.1,"l":3.95,"c":4.04,"a":1.26955,"v":16381,"ch":-0.74},{"t":"2023-11-01","o":4.17,"h":4.23,"l":4.01,"c":4.07,"a":1.278977,"v":13612,"ch":-1.69},{"t":"2023-10-31","o":4,"h":4.2,"l":3.95,"c":4.14,"a":1.300975,"v":48361,"ch":0.98},{"t":"2023-10-30","o":3.8,"h":4.1,"l":3.8,"c":4.1,"a":1.288405,"v":25022,"ch":7.89},{"t":"2023-10-27","o":3.97,"h":4.12,"l":3.769,"c":3.8,"a":1.194131,"v":53712,"ch":-5},{"t":"2023-10-26","o":4.17,"h":4.17,"l":3.95,"c":4,"a":1.25698,"v":22938,"ch":-3.15},{"t":"2023-10-25","o":4.14,"h":4.16,"l":3.95,"c":4.13,"a":1.297832,"v":29110,"ch":-1.43},{"t":"2023-10-24","o":4.01,"h":4.31,"l":3.97,"c":4.19,"a":1.316687,"v":34344,"ch":4.49},{"t":"2023-10-23","o":3.95,"h":4.14,"l":3.9,"c":4.01,"a":1.260123,"v":36171,"ch":1.52},{"t":"2023-10-20","o":4.14,"h":4.28,"l":3.9,"c":3.95,"a":1.241268,"v":37607,"ch":-5.05},{"t":"2023-10-19","o":4.03,"h":4.285,"l":4.03,"c":4.16,"a":1.30726,"v":41264,"ch":2.72},{"t":"2023-10-18","o":4.35,"h":4.38,"l":4.025,"c":4.05,"a":1.272693,"v":48889,"ch":-7.95},{"t":"2023-10-17","o":4.38,"h":4.62,"l":4.32,"c":4.4,"a":1.382678,"v":54676,"ch":-2.22},{"t":"2023-10-16","o":4.49,"h":4.58,"l":4.387,"c":4.5,"a":1.414103,"v":34888,"ch":-0.44},{"t":"2023-10-13","o":4.44,"h":4.65,"l":4.36,"c":4.52,"a":1.420388,"v":48237,"ch":-0.22},{"t":"2023-10-12","o":4.9,"h":4.921,"l":4.5,"c":4.53,"a":1.42353,"v":68947,"ch":-8.11},{"t":"2023-10-11","o":5,"h":5.041,"l":4.84,"c":4.93,"a":1.549228,"v":43316,"ch":-1.99},{"t":"2023-10-10","o":5.02,"h":5.09,"l":4.95,"c":5.03,"a":1.580653,"v":37746,"ch":2.65},{"t":"2023-10-09","o":5.49,"h":5.49,"l":4.75,"c":4.9,"a":1.539801,"v":94726,"ch":-7.89},{"t":"2023-10-06","o":5.57,"h":5.613,"l":5.08,"c":5.32,"a":1.671784,"v":73287,"ch":-6.01},{"t":"2023-10-05","o":5.63,"h":5.77,"l":5.57,"c":5.66,"a":1.778627,"v":51544,"ch":-0.35},{"t":"2023-10-04","o":5.67,"h":5.785,"l":5.61,"c":5.68,"a":1.784912,"v":74761,"ch":-0.18},{"t":"2023-10-03","o":5.69,"h":5.79,"l":5.5,"c":5.69,"a":1.788054,"v":54351,"ch":-1.9},{"t":"2023-10-02","o":5.82,"h":5.83,"l":5.76,"c":5.8,"a":1.822621,"v":37193,"ch":-0.68},{"t":"2023-09-29","o":5.92,"h":5.925,"l":5.749,"c":5.84,"a":1.835191,"v":48041,"ch":0.17},{"t":"2023-09-28","o":5.7,"h":5.9,"l":5.7,"c":5.83,"a":1.832049,"v":34842,"ch":1.57},{"t":"2023-09-27","o":5.74,"h":5.94,"l":5.72,"c":5.74,"a":1.803767,"v":45628,"ch":-1.54},{"t":"2023-09-26","o":5.74,"h":5.85,"l":5.69,"c":5.83,"a":1.832049,"v":35820,"ch":0.34},{"t":"2023-09-25","o":5.74,"h":5.94,"l":5.67,"c":5.81,"a":1.825764,"v":61831,"ch":-1.36},{"t":"2023-09-22","o":5.81,"h":5.95,"l":5.75,"c":5.89,"a":1.850904,"v":37445,"ch":1.12},{"t":"2023-09-21","o":5.96,"h":5.97,"l":5.75,"c":5.825,"a":1.830478,"v":69991,"ch":-3.72},{"t":"2023-09-20","o":5.82,"h":6.32,"l":5.82,"c":6.05,"a":1.901183,"v":83299,"ch":3.24},{"t":"2023-09-19","o":5.72,"h":5.94,"l":5.72,"c":5.86,"a":1.841476,"v":37554,"ch":-0.51},{"t":"2023-09-18","o":5.95,"h":5.99,"l":5.82,"c":5.89,"a":1.850904,"v":40001,"ch":-1.83},{"t":"2023-09-15","o":5.9,"h":6,"l":5.8,"c":6,"a":1.88547,"v":38816,"ch":0.84},{"t":"2023-09-14","o":5.95,"h":5.969,"l":5.86,"c":5.95,"a":1.869758,"v":30240,"ch":0.34},{"t":"2023-09-13","o":5.9,"h":6.03,"l":5.8,"c":5.93,"a":1.863473,"v":36138,"ch":0.34},{"t":"2023-09-12","o":5.6,"h":5.96,"l":5.6,"c":5.91,"a":1.857188,"v":51426,"ch":2.6},{"t":"2023-09-11","o":5.65,"h":5.8,"l":5.6,"c":5.76,"a":1.810052,"v":87382,"ch":-1.71},{"t":"2023-09-08","o":6.14,"h":6.22,"l":5.82,"c":5.86,"a":1.841476,"v":67278,"ch":-4.09},{"t":"2023-09-07","o":6.3,"h":6.3,"l":5.88,"c":6.11,"a":1.920037,"v":53997,"ch":-3.32},{"t":"2023-09-06","o":6.56,"h":6.59,"l":6.207,"c":6.32,"a":1.986029,"v":120422,"ch":1.28},{"t":"2023-09-05","o":5.85,"h":6.29,"l":5.85,"c":6.24,"a":1.960889,"v":122557,"ch":6.85},{"t":"2023-09-01","o":5.75,"h":6,"l":5.69,"c":5.84,"a":1.835191,"v":63114,"ch":1.57},{"t":"2023-08-31","o":5.5,"h":5.8,"l":5.41,"c":5.75,"a":1.806909,"v":89653,"ch":3.6},{"t":"2023-08-30","o":5.21,"h":5.61,"l":5.2,"c":5.55,"a":1.74406,"v":84825,"ch":4.72},{"t":"2023-08-29","o":5.48,"h":5.5,"l":5.205,"c":5.3,"a":1.665499,"v":154964,"ch":-4.68},{"t":"2023-08-28","o":5.5,"h":5.58,"l":5.37,"c":5.56,"a":1.747203,"v":58909,"ch":1.09},{"t":"2023-08-25","o":5.46,"h":5.65,"l":5.43,"c":5.5,"a":1.728348,"v":53993,"ch":-0.9},{"t":"2023-08-24","o":5.74,"h":5.77,"l":5.3,"c":5.55,"a":1.74406,"v":105534,"ch":-3.81},{"t":"2023-08-23","o":5.19,"h":5.84,"l":5.167,"c":5.77,"a":1.813194,"v":194765,"ch":9.9},{"t":"2023-08-22","o":6.01,"h":6.064,"l":5.08,"c":5.25,"a":1.649787,"v":268782,"ch":-14.22},{"t":"2023-08-21","o":6.12,"h":6.195,"l":5.752,"c":6.12,"a":1.92318,"v":105813,"ch":-1.45},{"t":"2023-08-18","o":6.01,"h":6.34,"l":6,"c":6.21,"a":1.951462,"v":111714,"ch":-0.64},{"t":"2023-08-17","o":5.79,"h":6.35,"l":5.75,"c":6.25,"a":1.964032,"v":168829,"ch":5.75},{"t":"2023-08-16","o":6.1,"h":6.11,"l":5.38,"c":5.91,"a":1.857188,"v":144560,"ch":-1.66},{"t":"2023-08-15","o":6.34,"h":7.249,"l":5.84,"c":6.01,"a":1.888613,"v":492932,"ch":-6.39},{"t":"2023-08-14","o":6.3,"h":6.5,"l":6,"c":6.42,"a":2.017453,"v":189968,"ch":1.9},{"t":"2023-08-11","o":6.15,"h":6.42,"l":5.8,"c":6.3,"a":1.979744,"v":236792,"ch":1.45},{"t":"2023-08-10","o":5.56,"h":6.31,"l":5.46,"c":6.21,"a":1.951462,"v":286036,"ch":14.79},{"t":"2023-08-09","o":5.84,"h":5.84,"l":5.24,"c":5.41,"a":1.700066,"v":197759,"ch":-7.36},{"t":"2023-08-08","o":5.53,"h":5.84,"l":5.5,"c":5.84,"a":1.835191,"v":211354,"ch":5.99},{"t":"2023-08-07","o":5.35,"h":5.57,"l":5.31,"c":5.51,"a":1.73149,"v":270877,"ch":2.99},{"t":"2023-08-04","o":5.24,"h":5.48,"l":5.13,"c":5.35,"a":1.681211,"v":136047,"ch":1.9},{"t":"2023-08-03","o":5.01,"h":5.25,"l":5,"c":5.25,"a":1.649787,"v":134503,"ch":4.37},{"t":"2023-08-02","o":5.01,"h":5.2,"l":4.94,"c":5.03,"a":1.580653,"v":143455,"ch":-1.37},{"t":"2023-08-01","o":5.15,"h":5.48,"l":4.98,"c":5.1,"a":1.60265,"v":180222,"ch":-3.23},{"t":"2023-07-31","o":5.07,"h":5.49,"l":5.03,"c":5.27,"a":1.656072,"v":465104,"ch":5.4},{"t":"2023-07-28","o":4.57,"h":5,"l":4.47,"c":5,"a":1.571225,"v":108245,"ch":12.61},{"t":"2023-07-27","o":5,"h":5.01,"l":4.415,"c":4.44,"a":1.395248,"v":191898,"ch":-9.94},{"t":"2023-07-26","o":4.65,"h":5.26,"l":4.55,"c":4.93,"a":1.549228,"v":252907,"ch":5.34},{"t":"2023-07-25","o":4.95,"h":5.18,"l":4.41,"c":4.68,"a":1.470667,"v":364321,"ch":-4.88},{"t":"2023-07-24","o":4.44,"h":4.95,"l":4.321,"c":4.92,"a":1.546086,"v":354251,"ch":12.33},{"t":"2023-07-21","o":4.25,"h":4.43,"l":4.19,"c":4.38,"a":1.376393,"v":197573,"ch":4.29},{"t":"2023-07-20","o":4.03,"h":4.24,"l":4.012,"c":4.2,"a":1.319829,"v":110984,"ch":3.19},{"t":"2023-07-19","o":4.12,"h":4.17,"l":3.94,"c":4.07,"a":1.278977,"v":111782,"ch":-1.93},{"t":"2023-07-18","o":4.24,"h":4.24,"l":3.96,"c":4.15,"a":1.304117,"v":109638,"ch":-0.72},{"t":"2023-07-17","o":3.99,"h":4.2,"l":3.95,"c":4.18,"a":1.313544,"v":200484,"ch":3.47},{"t":"2023-07-14","o":3.92,"h":4.1,"l":3.8,"c":4.04,"a":1.26955,"v":179522,"ch":2.15},{"t":"2023-07-13","o":4.09,"h":4.2,"l":3.94,"c":3.955,"a":1.242839,"v":158201,"ch":-1.62},{"t":"2023-07-12","o":3.93,"h":4.05,"l":3.86,"c":4.02,"a":1.263265,"v":112615,"ch":2.55},{"t":"2023-07-11","o":3.91,"h":3.969,"l":3.828,"c":3.92,"a":1.231841,"v":117527,"ch":1.03},{"t":"2023-07-10","o":3.69,"h":3.94,"l":3.67,"c":3.88,"a":1.219271,"v":86949,"ch":4.3},{"t":"2023-07-07","o":3.61,"h":3.94,"l":3.61,"c":3.72,"a":1.168992,"v":91395,"ch":-1.06},{"t":"2023-07-06","o":3.88,"h":3.9,"l":3.69,"c":3.76,"a":1.181561,"v":119122,"ch":-3.84},{"t":"2023-07-05","o":3.7,"h":3.96,"l":3.62,"c":3.91,"a":1.228698,"v":103228,"ch":3.17},{"t":"2023-07-03","o":3.76,"h":3.85,"l":3.76,"c":3.79,"a":1.190989,"v":49106,"ch":-0.26},{"t":"2023-06-30","o":3.95,"h":4.098,"l":3.72,"c":3.8,"a":1.194131,"v":200157,"ch":-1.81},{"t":"2023-06-29","o":3.66,"h":3.89,"l":3.59,"c":3.87,"a":1.216128,"v":164004,"ch":7.5},{"t":"2023-06-28","o":3.42,"h":3.64,"l":3.4,"c":3.6,"a":1.131282,"v":113494,"ch":5.26},{"t":"2023-06-27","o":3.34,"h":3.48,"l":3.29,"c":3.42,"a":1.074718,"v":68947,"ch":1.18},{"t":"2023-06-26","o":3.27,"h":3.397,"l":3.246,"c":3.38,"a":1.062148,"v":69244,"ch":0.6},{"t":"2023-06-23","o":3.5,"h":3.5,"l":3.31,"c":3.36,"a":1.055863,"v":67790,"ch":-1.75},{"t":"2023-06-22","o":3.24,"h":3.45,"l":3.23,"c":3.42,"a":1.074718,"v":127294.99999999999,"ch":3.95},{"t":"2023-06-21","o":3.34,"h":3.35,"l":3.17,"c":3.29,"a":1.033866,"v":130507.00000000001,"ch":0.92},{"t":"2023-06-20","o":3.12,"h":3.29,"l":3.109,"c":3.26,"a":1.024439,"v":115378,"ch":3.16},{"t":"2023-06-16","o":3.01,"h":3.16,"l":3,"c":3.16,"a":0.993014,"v":80353,"ch":4.98},{"t":"2023-06-15","o":3.1,"h":3.15,"l":3.01,"c":3.01,"a":0.945878,"v":123471,"ch":-2.59},{"t":"2023-06-14","o":3.1,"h":3.18,"l":3.033,"c":3.09,"a":0.971017,"v":147030,"ch":2.32},{"t":"2023-06-13","o":2.95,"h":3.07,"l":2.95,"c":3.02,"a":0.94902,"v":86838,"ch":2.37},{"t":"2023-06-12","o":2.97,"h":3.02,"l":2.89,"c":2.95,"a":0.927023,"v":91363,"ch":-1.01},{"t":"2023-06-09","o":2.98,"h":3.02,"l":2.82,"c":2.98,"a":0.93645,"v":269630,"ch":-1.97},{"t":"2023-06-08","o":3,"h":3.17,"l":2.98,"c":3.04,"a":0.955305,"v":143309,"ch":0.33},{"t":"2023-06-07","o":2.77,"h":3.07,"l":2.77,"c":3.03,"a":0.952163,"v":178447,"ch":9.78},{"t":"2023-06-06","o":3.06,"h":3.25,"l":2.72,"c":2.76,"a":0.867316,"v":412269,"ch":-11.25},{"t":"2023-06-05","o":3.37,"h":3.38,"l":3.105,"c":3.11,"a":0.977302,"v":125524,"ch":-7.44},{"t":"2023-06-02","o":3.18,"h":3.39,"l":3.12,"c":3.36,"a":1.055863,"v":130943,"ch":7.69},{"t":"2023-06-01","o":3.03,"h":3.23,"l":3,"c":3.12,"a":0.980445,"v":148141,"ch":1.96},{"t":"2023-05-31","o":3.16,"h":3.25,"l":3,"c":3.06,"a":0.96159,"v":202814,"ch":-5.85},{"t":"2023-05-30","o":3.56,"h":3.59,"l":3.25,"c":3.25,"a":1.021296,"v":287397,"ch":-8.96},{"t":"2023-05-26","o":3.56,"h":3.72,"l":3.54,"c":3.57,"a":1.121855,"v":173130,"ch":0.28},{"t":"2023-05-25","o":3.81,"h":3.84,"l":3.56,"c":3.56,"a":1.118712,"v":236076,"ch":-4.04},{"t":"2023-05-24","o":4.1,"h":4.1,"l":3.66,"c":3.71,"a":1.165849,"v":349562,"ch":-9.73},{"t":"2023-05-23","o":4.29,"h":4.39,"l":4.02,"c":4.11,"a":1.291547,"v":433302,"ch":-0.48},{"t":"2023-05-22","o":4.26,"h":4.49,"l":4.01,"c":4.13,"a":1.297832,"v":746664,"ch":3.25},{"t":"2023-05-19","o":4.07,"h":4.11,"l":3.9,"c":4,"a":1.25698,"v":379676,"ch":-2.68},{"t":"2023-05-18","o":4.25,"h":4.48,"l":3.83,"c":4.11,"a":1.291547,"v":522715.99999999994,"ch":0},{"t":"2023-05-17","o":3.62,"h":4.26,"l":3.62,"c":4.11,"a":1.291547,"v":927067,"ch":13.22},{"t":"2023-05-16","o":3.62,"h":3.72,"l":3.58,"c":3.63,"a":1.14071,"v":81732,"ch":-0.55},{"t":"2023-05-15","o":3.61,"h":3.78,"l":3.61,"c":3.65,"a":1.146995,"v":114752,"ch":0},{"t":"2023-05-12","o":3.61,"h":3.805,"l":3.56,"c":3.65,"a":1.146995,"v":218967,"ch":-0.46},{"t":"2023-05-11","o":3.69,"h":3.84,"l":3.48,"c":3.667,"a":1.152274,"v":139864,"ch":-1.69},{"t":"2023-05-10","o":3.8,"h":3.93,"l":3.6,"c":3.73,"a":1.172134,"v":322640,"ch":3.61},{"t":"2023-05-09","o":3.53,"h":3.74,"l":3.46,"c":3.6,"a":1.131282,"v":164938,"ch":3.15},{"t":"2023-05-08","o":3.59,"h":3.59,"l":3.4,"c":3.49,"a":1.096715,"v":107998,"ch":-0.29},{"t":"2023-05-05","o":3.64,"h":3.73,"l":3.45,"c":3.5,"a":1.099858,"v":213172,"ch":-4.24},{"t":"2023-05-04","o":3,"h":3.68,"l":2.94,"c":3.655,"a":1.148566,"v":557211,"ch":21.83},{"t":"2023-05-03","o":3.07,"h":3.16,"l":2.95,"c":3,"a":0.942735,"v":265401,"ch":-3.23},{"t":"2023-05-02","o":3.15,"h":3.2,"l":2.91,"c":3.1,"a":0.97416,"v":172826,"ch":1.64},{"t":"2023-05-01","o":3.45,"h":3.527,"l":3.02,"c":3.05,"a":0.958447,"v":304241,"ch":-10.03},{"t":"2023-04-28","o":3.27,"h":3.54,"l":3.265,"c":3.39,"a":1.065291,"v":239223,"ch":3.48},{"t":"2023-04-27","o":3.26,"h":3.5,"l":3.26,"c":3.276,"a":1.029467,"v":260731,"ch":-1.33},{"t":"2023-04-26","o":3.25,"h":3.5,"l":3.17,"c":3.32,"a":1.043294,"v":201472,"ch":2.15},{"t":"2023-04-25","o":3,"h":3.39,"l":2.87,"c":3.25,"a":1.021296,"v":489251,"ch":7.62},{"t":"2023-04-24","o":3.43,"h":3.499,"l":2.81,"c":3.02,"a":0.94902,"v":389643,"ch":-12.72},{"t":"2023-04-21","o":3.9,"h":4.08,"l":3.41,"c":3.46,"a":1.087288,"v":578945,"ch":-9.19},{"t":"2023-04-20","o":3.69,"h":4.06,"l":3.512,"c":3.81,"a":1.197274,"v":558098,"ch":5.83},{"t":"2023-04-19","o":3.91,"h":4.5,"l":3.5,"c":3.6,"a":1.131282,"v":1900104,"ch":-7.93},{"t":"2023-04-18","o":3.47,"h":4.4,"l":3.461,"c":3.91,"a":1.228698,"v":6247252,"ch":19.57},{"t":"2023-04-17","o":2.25,"h":3.63,"l":2.01,"c":3.27,"a":1.027581,"v":5636791,"ch":45.98},{"t":"2023-04-14","o":2.27,"h":2.4,"l":2.22,"c":2.24,"a":0.703909,"v":134343,"ch":-2.18},{"t":"2023-04-13","o":2.36,"h":2.45,"l":2.182,"c":2.29,"a":0.719621,"v":252689,"ch":-4.18},{"t":"2023-04-12","o":2.43,"h":2.5,"l":2.34,"c":2.39,"a":0.751046,"v":131149,"ch":-2.65},{"t":"2023-04-11","o":2.58,"h":2.64,"l":2.39,"c":2.455,"a":0.771472,"v":365773,"ch":-3.73},{"t":"2023-04-10","o":2.25,"h":2.59,"l":2.216,"c":2.55,"a":0.801325,"v":351038,"ch":15.91},{"t":"2023-04-06","o":2.1,"h":2.2,"l":1.93,"c":2.2,"a":0.691339,"v":330599,"ch":1.38},{"t":"2023-04-05","o":2.49,"h":2.57,"l":2.12,"c":2.17,"a":0.681912,"v":425649,"ch":-13.89},{"t":"2023-04-04","o":2.59,"h":2.78,"l":2.47,"c":2.52,"a":0.791898,"v":451964,"ch":-2.33},{"t":"2023-04-03","o":2.88,"h":3.15,"l":2.41,"c":2.58,"a":0.810752,"v":2769290,"ch":-4.09},{"t":"2023-03-31","o":2.56,"h":3.3,"l":2.5,"c":2.69,"a":0.845319,"v":10354240,"ch":13.5},{"t":"2023-03-30","o":1.81,"h":2.65,"l":1.81,"c":2.37,"a":0.744761,"v":10269880,"ch":21.54},{"t":"2023-03-29","o":1.66,"h":2.88,"l":1.62,"c":1.95,"a":0.612778,"v":24972560,"ch":19.63},{"t":"2023-03-28","o":1.48,"h":1.65,"l":1.474,"c":1.63,"a":0.512219,"v":314946,"ch":8.67},{"t":"2023-03-27","o":1.55,"h":1.57,"l":1.46,"c":1.5,"a":0.471368,"v":166854,"ch":-1.96},{"t":"2023-03-24","o":1.47,"h":1.54,"l":1.42,"c":1.53,"a":0.480795,"v":98654,"ch":4.08},{"t":"2023-03-23","o":1.47,"h":1.57,"l":1.44,"c":1.47,"a":0.46194,"v":263509,"ch":-1.34},{"t":"2023-03-22","o":1.55,"h":1.575,"l":1.47,"c":1.49,"a":0.468225,"v":222245,"ch":-5.99},{"t":"2023-03-21","o":1.87,"h":1.87,"l":1.58,"c":1.585,"a":0.498078,"v":488471,"ch":-9.94},{"t":"2023-03-20","o":1.62,"h":1.85,"l":1.62,"c":1.76,"a":0.553071,"v":383161,"ch":3.53},{"t":"2023-03-17","o":1.93,"h":1.93,"l":1.57,"c":1.7,"a":0.534217,"v":729915,"ch":-14.57},{"t":"2023-03-16","o":2.15,"h":2.27,"l":1.872,"c":1.99,"a":0.625348,"v":635220,"ch":-2.45},{"t":"2023-03-15","o":2.15,"h":2.16,"l":1.85,"c":2.04,"a":0.64106,"v":632450,"ch":-15.35},{"t":"2023-03-14","o":3.31,"h":3.62,"l":2.3,"c":2.41,"a":0.757331,"v":1433868,"ch":-39.02},{"t":"2023-03-13","o":3.38,"h":4.068,"l":3.37,"c":3.952,"a":1.241897,"v":438674,"ch":6.52},{"t":"2023-03-10","o":4.5,"h":4.7,"l":3.66,"c":3.71,"a":1.165849,"v":946800,"ch":-24.9},{"t":"2023-03-09","o":4.49,"h":6.58,"l":4.33,"c":4.94,"a":1.552371,"v":10574600,"ch":28.31},{"t":"2023-03-08","o":4.59,"h":5.77,"l":3.35,"c":3.85,"a":1.209844,"v":680209,"ch":-52.82},{"t":"2023-03-07","o":10.311,"h":12.205,"l":8.137,"c":8.16,"a":2.56424,"v":11074,"ch":-37.9},{"t":"2023-03-06","o":19.5,"h":19.5,"l":13.09,"c":13.14,"a":4.12918,"v":6720,"ch":14.26}]}