[{"d":"1991-04-03","o":49.0,"h":49.0,"l":49.0,"c":49.0,"v":1,"e":5000.0,"zf":0.0,"hs":0.0,"zd":22.5,"zde":9.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-04","o":48.76,"h":48.76,"l":48.76,"c":48.76,"v":3,"e":15000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-05","o":48.52,"h":48.52,"l":48.52,"c":48.52,"v":2,"e":10000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-06","o":48.28,"h":48.28,"l":48.28,"c":48.28,"v":7,"e":34000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-08","o":48.04,"h":48.04,"l":48.04,"c":48.04,"v":2,"e":10000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-09","o":47.8,"h":47.8,"l":47.8,"c":47.8,"v":4,"e":19000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-10","o":47.56,"h":47.56,"l":47.56,"c":47.56,"v":15,"e":71000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-12","o":47.08,"h":47.08,"l":47.08,"c":47.08,"v":8,"e":38000.0,"zf":0.0,"hs":0.0,"zd":-1.01,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-13","o":46.84,"h":46.84,"l":46.84,"c":46.84,"v":5,"e":23000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-16","o":46.38,"h":46.38,"l":46.38,"c":46.38,"v":2,"e":9000.0,"zf":0.0,"hs":0.0,"zd":-0.98,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-17","o":46.15,"h":46.15,"l":46.15,"c":46.15,"v":1,"e":4615.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-18","o":45.92,"h":45.92,"l":45.92,"c":45.92,"v":4,"e":18000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-19","o":45.69,"h":45.69,"l":45.69,"c":45.69,"v":2,"e":9000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-20","o":45.46,"h":45.46,"l":45.46,"c":45.46,"v":5,"e":23000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-23","o":45.0,"h":45.0,"l":45.0,"c":45.0,"v":28,"e":126000.0,"zf":0.0,"hs":0.01,"zd":-1.01,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-24","o":44.78,"h":44.78,"l":44.78,"c":44.78,"v":16,"e":72000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-25","o":44.56,"h":44.56,"l":44.56,"c":44.56,"v":15,"e":67000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-26","o":44.34,"h":44.34,"l":44.34,"c":44.34,"v":8,"e":35000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-29","o":43.9,"h":43.9,"l":43.9,"c":43.9,"v":4,"e":17000.0,"zf":0.0,"hs":0.0,"zd":-0.99,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"1991-04-30","o":43.68,"h":43.68,"l":43.68,"c":43.68,"v":2,"e":9000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-02","o":43.46,"h":43.46,"l":43.46,"c":43.46,"v":2,"e":9000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-03","o":43.24,"h":43.24,"l":43.24,"c":43.24,"v":3,"e":13000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-04","o":43.02,"h":43.02,"l":43.02,"c":43.02,"v":2,"e":9000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-06","o":43.02,"h":43.02,"l":43.02,"c":43.02,"v":9,"e":38520.0,"zf":0.0,"hs":0.0,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-07","o":42.59,"h":42.59,"l":42.59,"c":42.59,"v":2,"e":8518.0,"zf":0.0,"hs":0.0,"zd":-1.0,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-08","o":42.38,"h":42.38,"l":42.38,"c":42.38,"v":109,"e":462000.0,"zf":0.0,"hs":0.03,"zd":-0.49,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-09","o":42.17,"h":42.17,"l":42.17,"c":42.17,"v":15,"e":63000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-10","o":41.96,"h":41.96,"l":41.96,"c":41.96,"v":20,"e":84000.0,"zf":0.0,"hs":0.01,"zd":-0.5,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-11","o":41.75,"h":41.75,"l":41.75,"c":41.75,"v":6,"e":25000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-13","o":41.54,"h":41.54,"l":41.54,"c":41.54,"v":19,"e":79000.0,"zf":0.0,"hs":0.01,"zd":-0.5,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-14","o":41.33,"h":41.33,"l":41.33,"c":41.33,"v":55,"e":227000.0,"zf":0.0,"hs":0.01,"zd":-0.51,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-15","o":41.12,"h":41.12,"l":41.12,"c":41.12,"v":387,"e":1591000.0,"zf":0.0,"hs":0.1,"zd":-0.51,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-16","o":40.91,"h":40.91,"l":40.91,"c":40.91,"v":493,"e":2017000.0,"zf":0.0,"hs":0.13,"zd":-0.51,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-17","o":40.71,"h":40.71,"l":40.71,"c":40.71,"v":419,"e":1706000.0,"zf":0.0,"hs":0.11,"zd":-0.49,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-18","o":40.51,"h":40.51,"l":40.51,"c":40.51,"v":110,"e":446000.0,"zf":0.0,"hs":0.03,"zd":-0.49,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-20","o":40.31,"h":40.31,"l":40.31,"c":40.31,"v":51,"e":205000.0,"zf":0.0,"hs":0.01,"zd":-0.49,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-21","o":40.11,"h":40.11,"l":40.11,"c":40.11,"v":63,"e":253000.0,"zf":0.0,"hs":0.02,"zd":-0.5,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-22","o":39.91,"h":39.91,"l":39.91,"c":39.91,"v":43,"e":171000.0,"zf":0.0,"hs":0.01,"zd":-0.5,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-23","o":39.71,"h":39.71,"l":39.71,"c":39.71,"v":17,"e":67000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-24","o":39.51,"h":39.51,"l":39.51,"c":39.51,"v":3,"e":12000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-27","o":39.11,"h":39.11,"l":39.11,"c":39.11,"v":5,"e":19000.0,"zf":0.0,"hs":0.0,"zd":-1.01,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-28","o":38.91,"h":38.91,"l":38.91,"c":38.91,"v":3,"e":12000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-29","o":38.72,"h":38.72,"l":38.72,"c":38.72,"v":36,"e":139000.0,"zf":0.0,"hs":0.01,"zd":-0.49,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-30","o":38.53,"h":38.53,"l":38.53,"c":38.53,"v":14,"e":54000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-05-31","o":38.34,"h":38.34,"l":38.34,"c":38.34,"v":1,"e":4000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-01","o":38.53,"h":38.53,"l":38.53,"c":38.53,"v":10,"e":38000.0,"zf":0.0,"hs":0.0,"zd":0.5,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-03","o":37.96,"h":37.96,"l":37.96,"c":37.96,"v":7,"e":26000.0,"zf":0.0,"hs":0.0,"zd":-1.48,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-04","o":37.77,"h":37.77,"l":37.77,"c":37.77,"v":1,"e":3777.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-06","o":37.39,"h":37.39,"l":37.39,"c":37.39,"v":4,"e":15000.0,"zf":0.0,"hs":0.0,"zd":-1.01,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-07","o":37.2,"h":37.2,"l":37.2,"c":37.2,"v":1,"e":3720.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-08","o":37.01,"h":37.01,"l":37.01,"c":37.01,"v":6,"e":22000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-10","o":36.82,"h":36.82,"l":36.82,"c":36.82,"v":15,"e":55000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-11","o":36.64,"h":36.64,"l":36.64,"c":36.64,"v":12,"e":44000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-12","o":36.46,"h":36.46,"l":36.46,"c":36.46,"v":15,"e":55000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-13","o":36.28,"h":36.28,"l":36.28,"c":36.28,"v":34,"e":123000.0,"zf":0.0,"hs":0.01,"zd":-0.49,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-14","o":36.1,"h":36.1,"l":36.1,"c":36.1,"v":7,"e":25000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-15","o":35.92,"h":35.92,"l":35.92,"c":35.92,"v":27,"e":97000.0,"zf":0.0,"hs":0.01,"zd":-0.5,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-17","o":35.74,"h":35.74,"l":35.74,"c":35.74,"v":5,"e":18000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-18","o":35.56,"h":35.56,"l":35.56,"c":35.56,"v":10,"e":35000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-19","o":35.38,"h":35.38,"l":35.38,"c":35.38,"v":57,"e":202000.0,"zf":0.0,"hs":0.02,"zd":-0.51,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-20","o":35.2,"h":35.2,"l":35.2,"c":35.2,"v":30,"e":105000.0,"zf":0.0,"hs":0.01,"zd":-0.51,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-21","o":35.02,"h":35.02,"l":35.02,"c":35.02,"v":2,"e":7000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-22","o":34.84,"h":34.84,"l":34.84,"c":34.84,"v":16,"e":56000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-24","o":34.67,"h":34.67,"l":34.67,"c":34.67,"v":25,"e":87000.0,"zf":0.0,"hs":0.01,"zd":-0.49,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-25","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":12,"e":41000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-26","o":34.33,"h":34.33,"l":34.33,"c":34.33,"v":4,"e":14000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-27","o":34.16,"h":34.16,"l":34.16,"c":34.16,"v":4,"e":14000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-06-28","o":33.99,"h":33.99,"l":33.99,"c":33.99,"v":2,"e":7000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-01","o":33.65,"h":33.65,"l":33.65,"c":33.65,"v":2,"e":7000.0,"zf":0.0,"hs":0.0,"zd":-1.0,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-02","o":33.48,"h":33.48,"l":33.48,"c":33.48,"v":2,"e":7000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-04","o":33.14,"h":33.14,"l":33.14,"c":33.14,"v":11,"e":36000.0,"zf":0.0,"hs":0.0,"zd":-1.02,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-05","o":32.97,"h":32.97,"l":32.97,"c":32.97,"v":2,"e":6594.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-06","o":32.81,"h":32.81,"l":32.81,"c":32.81,"v":1,"e":3000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-08","o":32.65,"h":32.65,"l":32.65,"c":32.65,"v":9,"e":29000.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-10","o":32.33,"h":32.33,"l":32.33,"c":32.33,"v":6,"e":19000.0,"zf":0.0,"hs":0.0,"zd":-0.98,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-11","o":32.17,"h":32.17,"l":32.17,"c":32.17,"v":1,"e":3217.0,"zf":0.0,"hs":0.0,"zd":-0.49,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-15","o":31.69,"h":31.69,"l":31.69,"c":31.69,"v":4,"e":13000.0,"zf":0.0,"hs":0.0,"zd":-1.49,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-19","o":31.05,"h":31.05,"l":31.05,"c":31.05,"v":1,"e":3000.0,"zf":0.0,"hs":0.0,"zd":-2.02,"zde":-0.64,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-20","o":30.89,"h":30.89,"l":30.89,"c":30.89,"v":2,"e":6000.0,"zf":0.0,"hs":0.0,"zd":-0.52,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-24","o":30.44,"h":30.44,"l":30.44,"c":30.44,"v":2,"e":6000.0,"zf":0.0,"hs":0.0,"zd":-1.46,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-26","o":30.14,"h":30.14,"l":30.14,"c":30.14,"v":3,"e":9000.0,"zf":0.0,"hs":0.0,"zd":-0.99,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-29","o":29.84,"h":29.84,"l":29.84,"c":29.84,"v":7,"e":21000.0,"zf":0.0,"hs":0.0,"zd":-1.0,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-30","o":29.69,"h":29.69,"l":29.69,"c":29.69,"v":7,"e":21000.0,"zf":0.0,"hs":0.0,"zd":-0.5,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-07-31","o":29.54,"h":29.54,"l":29.54,"c":29.54,"v":1,"e":3000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-01","o":29.39,"h":29.39,"l":29.39,"c":29.39,"v":7,"e":20000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-02","o":29.24,"h":29.24,"l":29.24,"c":29.24,"v":1,"e":3000.0,"zf":0.0,"hs":0.0,"zd":-0.51,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-17","o":15.0,"h":15.8,"l":14.75,"c":15.8,"v":328,"e":499000.0,"zf":3.59,"hs":0.07,"zd":-45.96,"zde":-13.44,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-19","o":16.0,"h":16.3,"l":15.8,"c":16.3,"v":3100,"e":4983000.0,"zf":3.16,"hs":0.64,"zd":3.16,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-20","o":16.3,"h":16.3,"l":15.7,"c":15.75,"v":1969,"e":3135000.0,"zf":3.68,"hs":0.41,"zd":-3.37,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-21","o":15.75,"h":15.75,"l":15.3,"c":15.55,"v":3431,"e":5300000.0,"zf":2.86,"hs":0.71,"zd":-1.27,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-22","o":15.55,"h":15.55,"l":14.9,"c":14.9,"v":2841,"e":4298000.0,"zf":4.18,"hs":0.59,"zd":-4.18,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-23","o":14.9,"h":15.15,"l":14.3,"c":15.0,"v":4381,"e":6405000.0,"zf":5.7,"hs":0.91,"zd":0.67,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-24","o":15.0,"h":15.8,"l":15.0,"c":15.6,"v":3330,"e":5167000.0,"zf":5.33,"hs":0.69,"zd":4.0,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-26","o":15.6,"h":15.6,"l":15.3,"c":15.4,"v":2772,"e":4267000.0,"zf":1.92,"hs":0.57,"zd":-1.28,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-27","o":15.35,"h":15.4,"l":15.1,"c":15.2,"v":2085,"e":3177000.0,"zf":1.95,"hs":0.43,"zd":-1.3,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-28","o":15.25,"h":15.25,"l":15.0,"c":15.1,"v":2439,"e":3688000.0,"zf":1.64,"hs":0.51,"zd":-0.66,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-29","o":15.05,"h":15.15,"l":15.0,"c":15.1,"v":2296,"e":3455000.0,"zf":0.99,"hs":0.48,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-30","o":15.0,"h":15.1,"l":15.0,"c":15.05,"v":2251,"e":3379000.0,"zf":0.66,"hs":0.47,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-08-31","o":15.05,"h":15.05,"l":14.85,"c":15.0,"v":1200,"e":1798000.0,"zf":1.33,"hs":0.25,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-02","o":15.0,"h":15.0,"l":14.65,"c":15.0,"v":2316,"e":3440000.0,"zf":2.33,"hs":0.48,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-03","o":15.0,"h":15.0,"l":14.7,"c":15.0,"v":2874,"e":4271000.0,"zf":2.0,"hs":0.6,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-04","o":14.8,"h":14.85,"l":14.7,"c":14.85,"v":1604,"e":2367000.0,"zf":1.0,"hs":0.33,"zd":-1.0,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-05","o":14.7,"h":14.7,"l":14.3,"c":14.6,"v":4840,"e":7030000.0,"zf":2.69,"hs":1.0,"zd":-1.68,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-06","o":14.3,"h":14.3,"l":13.5,"c":13.7,"v":3267,"e":4506000.0,"zf":5.48,"hs":0.68,"zd":-6.16,"zde":-0.9,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-07","o":13.7,"h":13.85,"l":13.4,"c":13.85,"v":3641,"e":4970000.0,"zf":3.28,"hs":0.75,"zd":1.09,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-09","o":13.7,"h":13.9,"l":13.7,"c":13.9,"v":6297,"e":8653000.0,"zf":1.44,"hs":1.31,"zd":0.36,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-10","o":13.7,"h":13.95,"l":13.7,"c":13.95,"v":4235,"e":5856000.0,"zf":1.8,"hs":0.88,"zd":0.36,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-11","o":13.85,"h":14.4,"l":13.85,"c":14.4,"v":4528,"e":6351000.0,"zf":3.94,"hs":0.94,"zd":3.23,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-12","o":14.35,"h":14.5,"l":14.3,"c":14.45,"v":3524,"e":5086000.0,"zf":1.39,"hs":0.73,"zd":0.35,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-13","o":14.4,"h":14.5,"l":14.3,"c":14.5,"v":7525,"e":10822000.0,"zf":1.38,"hs":1.56,"zd":0.35,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-14","o":14.4,"h":14.45,"l":14.35,"c":14.45,"v":3563,"e":5124000.0,"zf":0.69,"hs":0.74,"zd":-0.34,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-16","o":14.3,"h":14.35,"l":14.1,"c":14.3,"v":2240,"e":3186000.0,"zf":1.73,"hs":0.46,"zd":-1.04,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-17","o":14.2,"h":14.25,"l":14.1,"c":14.25,"v":3009,"e":4265000.0,"zf":1.05,"hs":0.62,"zd":-0.35,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-18","o":14.1,"h":14.2,"l":14.0,"c":14.2,"v":2620,"e":3696000.0,"zf":1.4,"hs":0.54,"zd":-0.35,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-19","o":14.1,"h":14.15,"l":14.0,"c":14.15,"v":3475,"e":4890000.0,"zf":1.06,"hs":0.72,"zd":-0.35,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-20","o":14.05,"h":14.1,"l":14.05,"c":14.1,"v":2340,"e":3288000.0,"zf":0.35,"hs":0.49,"zd":-0.35,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-21","o":14.05,"h":14.1,"l":14.05,"c":14.1,"v":1978,"e":2780000.0,"zf":0.35,"hs":0.41,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-23","o":14.05,"h":14.1,"l":14.05,"c":14.1,"v":2078,"e":2922000.0,"zf":0.35,"hs":0.43,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-24","o":14.05,"h":14.1,"l":14.05,"c":14.1,"v":1402,"e":1973000.0,"zf":0.35,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-25","o":14.05,"h":14.2,"l":14.05,"c":14.2,"v":1770,"e":2491000.0,"zf":1.06,"hs":0.37,"zd":0.71,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-26","o":14.1,"h":14.3,"l":14.1,"c":14.3,"v":717,"e":1018000.0,"zf":1.41,"hs":0.15,"zd":0.7,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-27","o":14.3,"h":14.6,"l":14.3,"c":14.5,"v":1476,"e":2140000.0,"zf":2.1,"hs":0.31,"zd":1.4,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-28","o":14.5,"h":14.6,"l":14.5,"c":14.5,"v":1086,"e":1582000.0,"zf":0.69,"hs":0.23,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-09-29","o":14.55,"h":14.65,"l":14.5,"c":14.6,"v":930,"e":1355000.0,"zf":1.03,"hs":0.19,"zd":0.69,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-03","o":14.65,"h":16.1,"l":14.65,"c":15.75,"v":1809,"e":2804000.0,"zf":9.93,"hs":0.38,"zd":7.88,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-04","o":15.85,"h":15.85,"l":15.35,"c":15.6,"v":3931,"e":6113000.0,"zf":3.17,"hs":0.82,"zd":-0.95,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-05","o":15.55,"h":16.0,"l":15.45,"c":15.9,"v":2088,"e":3260000.0,"zf":3.53,"hs":0.43,"zd":1.92,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-07","o":16.0,"h":17.3,"l":16.0,"c":17.25,"v":4083,"e":6864000.0,"zf":8.18,"hs":0.85,"zd":8.49,"zde":1.35,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-08","o":18.7,"h":21.4,"l":18.6,"c":21.4,"v":6514,"e":13028000.0,"zf":16.23,"hs":1.35,"zd":24.06,"zde":4.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-09","o":21.5,"h":26.25,"l":21.5,"c":25.95,"v":6476,"e":16554000.0,"zf":22.2,"hs":1.34,"zd":21.26,"zde":4.55,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-10","o":26.0,"h":27.85,"l":20.55,"c":22.0,"v":6109,"e":15418000.0,"zf":28.13,"hs":1.27,"zd":-15.22,"zde":-3.95,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-11","o":21.8,"h":24.0,"l":17.95,"c":24.0,"v":8566,"e":18110000.0,"zf":27.5,"hs":1.78,"zd":9.09,"zde":2.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-12","o":24.0,"h":24.65,"l":24.0,"c":24.3,"v":3338,"e":8151000.0,"zf":2.71,"hs":0.69,"zd":1.25,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-14","o":24.4,"h":25.1,"l":24.35,"c":24.75,"v":6485,"e":16122000.0,"zf":3.09,"hs":1.34,"zd":1.85,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-15","o":24.7,"h":24.7,"l":23.0,"c":23.3,"v":3610,"e":8593000.0,"zf":6.87,"hs":0.75,"zd":-5.86,"zde":-1.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-16","o":23.3,"h":23.3,"l":22.1,"c":23.0,"v":3914,"e":8909000.0,"zf":5.15,"hs":0.81,"zd":-1.29,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-17","o":23.0,"h":24.3,"l":23.0,"c":24.3,"v":4202,"e":9842000.0,"zf":5.65,"hs":0.87,"zd":5.65,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-18","o":24.35,"h":24.9,"l":24.0,"c":24.15,"v":4856,"e":11884000.0,"zf":3.7,"hs":1.01,"zd":-0.62,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-19","o":24.05,"h":24.1,"l":23.8,"c":24.0,"v":1813,"e":4340000.0,"zf":1.24,"hs":0.38,"zd":-0.62,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-21","o":24.0,"h":24.4,"l":23.85,"c":23.9,"v":3557,"e":8582000.0,"zf":2.29,"hs":0.74,"zd":-0.42,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-22","o":24.0,"h":24.0,"l":23.35,"c":23.5,"v":3335,"e":7887000.0,"zf":2.72,"hs":0.69,"zd":-1.67,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-23","o":23.5,"h":23.9,"l":23.25,"c":23.85,"v":3233,"e":7586000.0,"zf":2.77,"hs":0.67,"zd":1.49,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-24","o":23.9,"h":24.3,"l":23.8,"c":24.0,"v":3928,"e":9424000.0,"zf":2.1,"hs":0.81,"zd":0.63,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-25","o":24.0,"h":24.0,"l":23.85,"c":24.0,"v":3579,"e":8571000.0,"zf":0.63,"hs":0.74,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-26","o":23.95,"h":24.0,"l":23.9,"c":23.95,"v":2794,"e":6689000.0,"zf":0.42,"hs":0.58,"zd":-0.21,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-28","o":24.0,"h":25.0,"l":23.95,"c":24.9,"v":4554,"e":11124000.0,"zf":4.38,"hs":0.94,"zd":3.97,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-29","o":25.0,"h":26.1,"l":25.0,"c":25.65,"v":4894,"e":12601000.0,"zf":4.42,"hs":1.01,"zd":3.01,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-30","o":25.6,"h":26.0,"l":25.5,"c":25.75,"v":3787,"e":9733000.0,"zf":1.95,"hs":0.79,"zd":0.39,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-10-31","o":25.7,"h":27.1,"l":25.7,"c":26.9,"v":4457,"e":11686000.0,"zf":5.44,"hs":0.92,"zd":4.47,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-01","o":27.0,"h":29.5,"l":27.0,"c":28.75,"v":5810,"e":16538000.0,"zf":9.29,"hs":1.2,"zd":6.88,"zde":1.85,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-02","o":28.8,"h":29.2,"l":28.6,"c":28.9,"v":3208,"e":9272000.0,"zf":2.09,"hs":0.67,"zd":0.52,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-04","o":29.0,"h":31.65,"l":28.95,"c":31.55,"v":6774,"e":20534000.0,"zf":9.34,"hs":1.4,"zd":9.17,"zde":2.65,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-05","o":31.6,"h":32.6,"l":31.4,"c":31.4,"v":9460,"e":30561000.0,"zf":3.8,"hs":1.96,"zd":-0.48,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-06","o":31.4,"h":31.5,"l":29.0,"c":29.9,"v":6239,"e":18555000.0,"zf":7.96,"hs":1.29,"zd":-4.78,"zde":-1.5,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-07","o":30.05,"h":31.5,"l":30.0,"c":30.2,"v":7672,"e":23581000.0,"zf":5.02,"hs":1.59,"zd":1.0,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-08","o":30.3,"h":30.6,"l":29.7,"c":30.5,"v":5690,"e":17083000.0,"zf":2.98,"hs":1.18,"zd":0.99,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-09","o":30.5,"h":32.4,"l":30.5,"c":32.3,"v":4982,"e":15639000.0,"zf":6.23,"hs":1.03,"zd":5.9,"zde":1.8,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-12","o":32.5,"h":35.9,"l":32.5,"c":35.85,"v":6237,"e":21809000.0,"zf":10.53,"hs":1.29,"zd":10.99,"zde":3.55,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-13","o":35.9,"h":36.9,"l":35.9,"c":36.45,"v":7705,"e":28174000.0,"zf":2.79,"hs":1.6,"zd":1.67,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-14","o":36.55,"h":37.2,"l":36.4,"c":36.55,"v":4583,"e":16868905.0,"zf":2.19,"hs":0.95,"zd":0.27,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-15","o":36.45,"h":37.2,"l":35.65,"c":35.7,"v":6684,"e":24561000.0,"zf":4.24,"hs":1.39,"zd":-2.33,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-16","o":35.7,"h":35.7,"l":34.25,"c":34.5,"v":3476,"e":12032000.0,"zf":4.06,"hs":0.72,"zd":-3.36,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-18","o":34.85,"h":34.85,"l":29.35,"c":29.55,"v":4151,"e":13364000.0,"zf":15.94,"hs":0.86,"zd":-14.35,"zde":-4.95,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-19","o":29.4,"h":32.5,"l":29.0,"c":32.5,"v":5768,"e":17515000.0,"zf":11.84,"hs":1.2,"zd":9.98,"zde":2.95,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-20","o":32.5,"h":34.0,"l":32.5,"c":33.8,"v":4697,"e":15810000.0,"zf":4.62,"hs":0.97,"zd":4.0,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-21","o":33.8,"h":33.8,"l":31.0,"c":31.9,"v":3278,"e":10583000.0,"zf":8.28,"hs":0.68,"zd":-5.62,"zde":-1.9,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-22","o":31.95,"h":32.5,"l":31.0,"c":32.1,"v":4118,"e":13128000.0,"zf":4.7,"hs":0.85,"zd":0.63,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-23","o":32.0,"h":32.5,"l":31.7,"c":31.7,"v":1717,"e":5481000.0,"zf":2.49,"hs":0.36,"zd":-1.25,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-25","o":31.95,"h":31.95,"l":28.8,"c":28.8,"v":2475,"e":7650000.0,"zf":9.94,"hs":0.51,"zd":-9.15,"zde":-2.9,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-26","o":31.0,"h":31.0,"l":28.8,"c":28.8,"v":3563,"e":10566000.0,"zf":7.64,"hs":0.74,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-27","o":28.8,"h":30.0,"l":28.35,"c":30.0,"v":4550,"e":13101000.0,"zf":5.73,"hs":0.94,"zd":4.17,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-28","o":30.0,"h":30.3,"l":28.8,"c":29.05,"v":4320,"e":12880000.0,"zf":5.0,"hs":0.9,"zd":-3.17,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-29","o":29.0,"h":29.0,"l":27.45,"c":27.85,"v":3062,"e":8557000.0,"zf":5.34,"hs":0.63,"zd":-4.13,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-11-30","o":27.8,"h":28.0,"l":27.4,"c":27.5,"v":1429,"e":3962000.0,"zf":2.15,"hs":0.3,"zd":-1.26,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-02","o":27.6,"h":27.6,"l":26.8,"c":27.05,"v":4105,"e":11099000.0,"zf":2.91,"hs":0.85,"zd":-1.64,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-03","o":27.0,"h":28.55,"l":27.0,"c":28.3,"v":2348,"e":6521000.0,"zf":5.73,"hs":0.49,"zd":4.62,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-04","o":28.3,"h":28.5,"l":28.0,"c":28.0,"v":2427,"e":6853000.0,"zf":1.77,"hs":0.5,"zd":-1.06,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-05","o":28.0,"h":28.0,"l":26.9,"c":27.0,"v":1260,"e":3458000.0,"zf":3.93,"hs":0.26,"zd":-3.57,"zde":-1.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-06","o":27.0,"h":27.6,"l":27.0,"c":27.5,"v":1594,"e":4341000.0,"zf":2.22,"hs":0.33,"zd":1.85,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-07","o":27.5,"h":28.0,"l":27.3,"c":27.9,"v":806,"e":2218000.0,"zf":2.55,"hs":0.17,"zd":1.45,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-09","o":28.0,"h":28.2,"l":27.8,"c":28.05,"v":1444,"e":4045000.0,"zf":1.43,"hs":0.3,"zd":0.54,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-10","o":28.0,"h":28.5,"l":28.0,"c":28.5,"v":1822,"e":5160000.0,"zf":1.78,"hs":0.38,"zd":1.6,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-11","o":28.5,"h":28.8,"l":28.2,"c":28.35,"v":2019,"e":5750000.0,"zf":2.11,"hs":0.42,"zd":-0.53,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-12","o":28.35,"h":28.35,"l":27.7,"c":27.9,"v":1058,"e":2953000.0,"zf":2.29,"hs":0.22,"zd":-1.59,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-13","o":27.8,"h":27.8,"l":27.1,"c":27.25,"v":1294,"e":3541000.0,"zf":2.51,"hs":0.27,"zd":-2.33,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-14","o":27.2,"h":27.5,"l":27.15,"c":27.5,"v":596,"e":1628000.0,"zf":1.28,"hs":0.12,"zd":0.92,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-16","o":27.4,"h":27.8,"l":27.4,"c":27.6,"v":1001,"e":2762000.0,"zf":1.45,"hs":0.21,"zd":0.36,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-17","o":27.65,"h":27.8,"l":27.5,"c":27.55,"v":913,"e":2521000.0,"zf":1.09,"hs":0.19,"zd":-0.18,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-18","o":27.6,"h":27.7,"l":27.4,"c":27.65,"v":1239,"e":3412000.0,"zf":1.09,"hs":0.26,"zd":0.36,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-19","o":27.6,"h":27.8,"l":27.5,"c":27.65,"v":884,"e":2440550.0,"zf":1.08,"hs":0.18,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-20","o":27.6,"h":27.8,"l":27.5,"c":27.5,"v":1009,"e":2787000.0,"zf":1.08,"hs":0.21,"zd":-0.54,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-21","o":27.6,"h":27.8,"l":27.5,"c":27.6,"v":474,"e":1309000.0,"zf":1.09,"hs":0.1,"zd":0.36,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-23","o":27.7,"h":27.9,"l":27.6,"c":27.8,"v":1270,"e":3523000.0,"zf":1.09,"hs":0.26,"zd":0.72,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-24","o":27.9,"h":29.3,"l":27.0,"c":29.05,"v":1050,"e":3010000.0,"zf":8.27,"hs":0.22,"zd":4.5,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-25","o":29.15,"h":30.0,"l":29.1,"c":29.3,"v":2269,"e":6703000.0,"zf":3.1,"hs":0.47,"zd":0.86,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-26","o":29.3,"h":29.3,"l":28.0,"c":28.0,"v":1918,"e":5510000.0,"zf":4.44,"hs":0.4,"zd":-4.44,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-27","o":28.0,"h":28.5,"l":28.0,"c":28.45,"v":2105,"e":5935000.0,"zf":1.79,"hs":0.44,"zd":1.61,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-28","o":28.4,"h":29.3,"l":28.4,"c":29.25,"v":1116,"e":3220000.0,"zf":3.16,"hs":0.23,"zd":2.81,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-30","o":29.3,"h":29.4,"l":28.8,"c":28.8,"v":1059,"e":3093000.0,"zf":2.05,"hs":0.22,"zd":-1.54,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1991-12-31","o":28.8,"h":29.35,"l":28.8,"c":29.35,"v":759,"e":2204000.0,"zf":1.91,"hs":0.15,"zd":1.91,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-02","o":29.35,"h":29.4,"l":29.0,"c":29.15,"v":1886,"e":5491000.0,"zf":1.36,"hs":0.38,"zd":-0.68,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-03","o":29.2,"h":29.35,"l":29.0,"c":29.1,"v":2212,"e":6433000.0,"zf":1.2,"hs":0.44,"zd":-0.17,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-06","o":29.1,"h":29.8,"l":29.05,"c":29.7,"v":2634,"e":7721000.0,"zf":2.58,"hs":0.53,"zd":2.06,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-07","o":29.7,"h":30.2,"l":29.55,"c":29.9,"v":2931,"e":8773000.0,"zf":2.19,"hs":0.59,"zd":0.67,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-08","o":29.8,"h":30.2,"l":29.55,"c":29.65,"v":1928,"e":5745000.0,"zf":2.17,"hs":0.39,"zd":-0.84,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-09","o":29.7,"h":29.8,"l":29.3,"c":29.7,"v":1535,"e":4545000.0,"zf":1.69,"hs":0.31,"zd":0.17,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-10","o":29.65,"h":29.8,"l":29.5,"c":29.8,"v":1525,"e":4532000.0,"zf":1.01,"hs":0.31,"zd":0.34,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-13","o":29.8,"h":29.8,"l":29.6,"c":29.65,"v":1353,"e":4016000.0,"zf":0.67,"hs":0.27,"zd":-0.5,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-14","o":29.65,"h":29.65,"l":29.0,"c":29.2,"v":1711,"e":4996120.0,"zf":2.19,"hs":0.34,"zd":-1.52,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-15","o":29.2,"h":29.4,"l":29.0,"c":29.1,"v":2205,"e":6499000.0,"zf":1.37,"hs":0.44,"zd":-0.34,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-16","o":29.0,"h":29.0,"l":28.55,"c":28.9,"v":1268,"e":3658000.0,"zf":1.55,"hs":0.25,"zd":-0.69,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-17","o":28.9,"h":28.9,"l":28.35,"c":28.8,"v":1143,"e":3269000.0,"zf":1.9,"hs":0.23,"zd":-0.35,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-20","o":28.8,"h":29.5,"l":28.8,"c":29.45,"v":1085,"e":3179000.0,"zf":2.43,"hs":0.22,"zd":2.26,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-21","o":29.5,"h":29.8,"l":29.2,"c":29.3,"v":1576,"e":4660000.0,"zf":2.04,"hs":0.32,"zd":-0.51,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-22","o":29.25,"h":29.3,"l":28.8,"c":28.95,"v":1592,"e":4608000.0,"zf":1.71,"hs":0.32,"zd":-1.19,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-23","o":28.95,"h":29.3,"l":28.95,"c":29.2,"v":1477,"e":4298000.0,"zf":1.21,"hs":0.3,"zd":0.86,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-24","o":29.25,"h":29.7,"l":29.05,"c":29.6,"v":2327,"e":6857000.0,"zf":2.23,"hs":0.47,"zd":1.37,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-27","o":29.55,"h":29.6,"l":29.3,"c":29.4,"v":2571,"e":7566000.0,"zf":1.01,"hs":0.52,"zd":-0.68,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-28","o":29.4,"h":29.5,"l":29.35,"c":29.5,"v":2336,"e":6874000.0,"zf":0.51,"hs":0.47,"zd":0.34,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-29","o":29.5,"h":30.05,"l":29.5,"c":30.0,"v":2127,"e":6338000.0,"zf":1.86,"hs":0.43,"zd":1.69,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-30","o":29.95,"h":30.35,"l":29.95,"c":30.2,"v":1735,"e":5232000.0,"zf":1.33,"hs":0.35,"zd":0.67,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-01-31","o":30.3,"h":31.2,"l":30.3,"c":31.15,"v":2275,"e":7013000.0,"zf":2.98,"hs":0.46,"zd":3.15,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-01","o":31.15,"h":32.0,"l":31.15,"c":32.0,"v":2228,"e":7129600.0,"zf":2.73,"hs":0.45,"zd":2.73,"zde":0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-02","o":32.0,"h":32.7,"l":31.9,"c":32.32,"v":1735,"e":5607520.0,"zf":2.5,"hs":0.35,"zd":1.0,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-03","o":31.15,"h":32.0,"l":31.15,"c":32.0,"v":2228,"e":7021000.0,"zf":2.63,"hs":0.45,"zd":-0.99,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-07","o":32.0,"h":32.7,"l":31.9,"c":32.35,"v":735,"e":2382000.0,"zf":2.5,"hs":0.15,"zd":1.09,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-10","o":32.3,"h":32.5,"l":30.9,"c":31.6,"v":1644,"e":5170000.0,"zf":4.95,"hs":0.33,"zd":-2.32,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-11","o":31.4,"h":31.8,"l":31.4,"c":31.65,"v":1960,"e":6199000.0,"zf":1.27,"hs":0.39,"zd":0.16,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-12","o":31.65,"h":32.0,"l":31.5,"c":31.85,"v":1358,"e":4303000.0,"zf":1.58,"hs":0.27,"zd":0.63,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-13","o":31.9,"h":32.05,"l":31.8,"c":32.0,"v":1812,"e":5790000.0,"zf":0.78,"hs":0.36,"zd":0.47,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-14","o":32.0,"h":32.1,"l":31.8,"c":31.8,"v":1924,"e":6154000.0,"zf":0.94,"hs":0.39,"zd":-0.63,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-17","o":31.7,"h":31.8,"l":31.1,"c":31.25,"v":1557,"e":4880000.0,"zf":2.2,"hs":0.31,"zd":-1.73,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-18","o":31.2,"h":31.25,"l":30.7,"c":31.0,"v":1955,"e":6063000.0,"zf":1.76,"hs":0.39,"zd":-0.8,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-19","o":31.0,"h":31.2,"l":30.8,"c":31.05,"v":1946,"e":6030000.0,"zf":1.29,"hs":0.39,"zd":0.16,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-20","o":31.0,"h":32.0,"l":31.0,"c":31.8,"v":1296,"e":4082000.0,"zf":3.22,"hs":0.26,"zd":2.42,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-21","o":31.8,"h":31.9,"l":31.6,"c":31.65,"v":1710,"e":5429000.0,"zf":0.94,"hs":0.34,"zd":-0.47,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-24","o":31.65,"h":31.65,"l":30.5,"c":31.1,"v":1405,"e":4367000.0,"zf":3.63,"hs":0.28,"zd":-1.74,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-25","o":31.2,"h":31.2,"l":30.8,"c":30.95,"v":1231,"e":3812000.0,"zf":1.29,"hs":0.25,"zd":-0.48,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-26","o":31.0,"h":31.0,"l":30.5,"c":30.55,"v":1419,"e":4357000.0,"zf":1.62,"hs":0.29,"zd":-1.29,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-27","o":30.7,"h":31.0,"l":30.5,"c":31.0,"v":2033,"e":6259000.0,"zf":1.64,"hs":0.41,"zd":1.47,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-02-28","o":31.0,"h":31.75,"l":31.0,"c":31.55,"v":2335,"e":7346000.0,"zf":2.42,"hs":0.47,"zd":1.77,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-02","o":31.7,"h":32.0,"l":31.6,"c":31.7,"v":3137,"e":9962000.0,"zf":1.27,"hs":0.63,"zd":0.48,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-03","o":31.8,"h":31.85,"l":31.55,"c":31.7,"v":3150,"e":9984000.0,"zf":0.95,"hs":0.63,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-04","o":31.8,"h":31.9,"l":31.55,"c":31.75,"v":2288,"e":7248000.0,"zf":1.1,"hs":0.46,"zd":0.16,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-05","o":31.7,"h":32.0,"l":31.65,"c":31.95,"v":2733,"e":8699000.0,"zf":1.1,"hs":0.55,"zd":0.63,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-06","o":32.0,"h":32.3,"l":31.85,"c":32.1,"v":4260,"e":13654000.0,"zf":1.41,"hs":0.86,"zd":0.47,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-09","o":32.25,"h":32.9,"l":32.25,"c":32.4,"v":3515,"e":11455000.0,"zf":2.02,"hs":0.71,"zd":0.93,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-10","o":32.5,"h":32.5,"l":31.9,"c":32.1,"v":2284,"e":7351000.0,"zf":1.85,"hs":0.46,"zd":-0.93,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-11","o":32.0,"h":32.2,"l":32.0,"c":32.15,"v":2738,"e":8783000.0,"zf":0.62,"hs":0.55,"zd":0.16,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-12","o":32.1,"h":32.25,"l":32.0,"c":32.25,"v":2615,"e":8396000.0,"zf":0.78,"hs":0.53,"zd":0.31,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-13","o":32.3,"h":32.3,"l":32.15,"c":32.3,"v":3170,"e":10224000.0,"zf":0.47,"hs":0.64,"zd":0.16,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-16","o":32.45,"h":32.9,"l":32.35,"c":32.8,"v":4910,"e":15963000.0,"zf":1.7,"hs":0.99,"zd":1.55,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-17","o":32.9,"h":33.0,"l":32.8,"c":32.85,"v":3106,"e":10227000.0,"zf":0.61,"hs":0.62,"zd":0.15,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-18","o":32.85,"h":32.95,"l":32.75,"c":32.9,"v":6059,"e":19918000.0,"zf":0.61,"hs":1.22,"zd":0.15,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-19","o":32.9,"h":32.9,"l":32.45,"c":32.6,"v":2286,"e":7488000.0,"zf":1.37,"hs":0.46,"zd":-0.91,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-20","o":32.75,"h":32.75,"l":32.2,"c":32.45,"v":2563,"e":8317000.0,"zf":1.69,"hs":0.52,"zd":-0.46,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-23","o":21.5,"h":22.05,"l":21.5,"c":21.9,"v":4865,"e":10646000.0,"zf":1.69,"hs":0.65,"zd":-32.51,"zde":-10.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-24","o":22.0,"h":22.1,"l":21.85,"c":22.1,"v":6476,"e":14213000.0,"zf":1.14,"hs":0.87,"zd":0.91,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-25","o":22.1,"h":23.3,"l":22.0,"c":23.15,"v":6652,"e":14970000.0,"zf":5.88,"hs":0.89,"zd":4.75,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-26","o":23.3,"h":24.6,"l":23.15,"c":24.2,"v":9154,"e":21920000.0,"zf":6.26,"hs":1.23,"zd":4.54,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-27","o":24.2,"h":24.3,"l":23.5,"c":23.9,"v":7313,"e":17597000.0,"zf":3.31,"hs":0.98,"zd":-1.24,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-30","o":23.9,"h":25.2,"l":23.8,"c":24.9,"v":7772,"e":19152000.0,"zf":5.86,"hs":1.04,"zd":4.18,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-03-31","o":25.05,"h":26.3,"l":25.05,"c":26.05,"v":8832,"e":22801000.0,"zf":5.02,"hs":1.18,"zd":4.62,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-01","o":26.35,"h":27.05,"l":26.35,"c":26.9,"v":7965,"e":21328000.0,"zf":2.69,"hs":1.07,"zd":3.26,"zde":0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-02","o":26.9,"h":27.1,"l":26.0,"c":26.05,"v":6544,"e":17499000.0,"zf":4.09,"hs":0.88,"zd":-3.16,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-03","o":26.2,"h":26.2,"l":25.3,"c":25.95,"v":6233,"e":16093000.0,"zf":3.45,"hs":0.84,"zd":-0.38,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-06","o":26.1,"h":27.7,"l":26.1,"c":27.5,"v":6456,"e":17486000.0,"zf":6.17,"hs":0.86,"zd":5.97,"zde":1.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-07","o":27.65,"h":28.5,"l":27.0,"c":28.0,"v":8725,"e":24420000.0,"zf":5.45,"hs":1.17,"zd":1.82,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-08","o":28.15,"h":29.9,"l":28.15,"c":28.95,"v":13153,"e":38087000.0,"zf":6.25,"hs":1.76,"zd":3.39,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-09","o":29.0,"h":29.6,"l":28.4,"c":29.2,"v":9109,"e":26508000.0,"zf":4.15,"hs":1.22,"zd":0.86,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-10","o":29.35,"h":29.8,"l":29.0,"c":29.6,"v":7676,"e":22620000.0,"zf":2.74,"hs":1.03,"zd":1.37,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-13","o":29.75,"h":33.8,"l":29.75,"c":32.95,"v":7409,"e":24412656.0,"zf":13.68,"hs":0.99,"zd":11.32,"zde":3.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-14","o":33.1,"h":34.5,"l":32.2,"c":32.5,"v":10532,"e":35329000.0,"zf":6.98,"hs":1.41,"zd":-1.37,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-15","o":32.65,"h":33.5,"l":30.2,"c":30.6,"v":8311,"e":25431660.0,"zf":10.15,"hs":1.11,"zd":-5.85,"zde":-1.9,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-16","o":30.75,"h":33.0,"l":30.75,"c":32.85,"v":9177,"e":29537000.0,"zf":7.35,"hs":1.23,"zd":7.35,"zde":2.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-17","o":33.0,"h":33.1,"l":31.9,"c":32.0,"v":9714,"e":31576000.0,"zf":3.65,"hs":1.3,"zd":-2.59,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-20","o":32.15,"h":32.3,"l":31.0,"c":31.55,"v":5993,"e":18998000.0,"zf":4.06,"hs":0.8,"zd":-1.41,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-21","o":31.7,"h":31.9,"l":31.0,"c":31.5,"v":6597,"e":20739000.0,"zf":2.85,"hs":0.88,"zd":-0.16,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-22","o":31.65,"h":33.1,"l":31.5,"c":32.8,"v":6276,"e":20172000.0,"zf":5.08,"hs":0.84,"zd":4.13,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-23","o":32.95,"h":34.1,"l":32.95,"c":33.35,"v":8523,"e":28624000.0,"zf":3.51,"hs":1.14,"zd":1.68,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-24","o":33.5,"h":34.3,"l":33.5,"c":34.0,"v":8983,"e":30477000.0,"zf":2.4,"hs":1.2,"zd":1.95,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-27","o":34.15,"h":34.9,"l":33.5,"c":33.8,"v":8546,"e":29122000.0,"zf":4.12,"hs":1.15,"zd":-0.59,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-28","o":33.95,"h":34.5,"l":33.5,"c":34.5,"v":9624,"e":32747000.0,"zf":2.96,"hs":1.29,"zd":2.07,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-29","o":34.65,"h":36.0,"l":34.65,"c":36.0,"v":9266,"e":32743000.0,"zf":3.91,"hs":1.24,"zd":4.35,"zde":1.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-04-30","o":36.15,"h":38.7,"l":36.15,"c":38.5,"v":8061,"e":30400000.0,"zf":7.08,"hs":1.08,"zd":6.94,"zde":2.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-03","o":38.65,"h":42.7,"l":38.65,"c":41.15,"v":8449,"e":35076000.0,"zf":10.52,"hs":1.13,"zd":6.88,"zde":2.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-04","o":41.3,"h":43.8,"l":40.9,"c":43.6,"v":11462,"e":48037000.0,"zf":7.05,"hs":1.54,"zd":5.95,"zde":2.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-05","o":43.45,"h":47.6,"l":43.45,"c":46.95,"v":10805,"e":50729476.0,"zf":9.52,"hs":1.45,"zd":7.68,"zde":3.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-06","o":47.1,"h":48.55,"l":45.5,"c":46.0,"v":8999,"e":42432000.0,"zf":6.5,"hs":1.21,"zd":-2.02,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-07","o":46.15,"h":46.15,"l":42.65,"c":43.55,"v":10152,"e":44456000.0,"zf":7.61,"hs":1.36,"zd":-5.33,"zde":-2.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-08","o":43.7,"h":44.1,"l":42.0,"c":42.6,"v":10726,"e":46726000.0,"zf":4.82,"hs":1.44,"zd":-2.18,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-11","o":42.75,"h":43.8,"l":41.5,"c":43.75,"v":10390,"e":44366000.0,"zf":5.4,"hs":1.39,"zd":2.7,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-12","o":43.9,"h":47.2,"l":43.9,"c":46.4,"v":7969,"e":36841000.0,"zf":7.54,"hs":1.07,"zd":6.06,"zde":2.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-13","o":46.55,"h":47.5,"l":46.2,"c":46.3,"v":8489,"e":39667000.0,"zf":2.8,"hs":1.14,"zd":-0.22,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-14","o":46.45,"h":46.45,"l":44.9,"c":45.45,"v":8912,"e":40675000.0,"zf":3.35,"hs":1.19,"zd":-1.84,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-15","o":45.6,"h":46.2,"l":44.95,"c":45.35,"v":8623,"e":39173000.0,"zf":2.75,"hs":1.16,"zd":-0.22,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-18","o":45.5,"h":45.5,"l":44.0,"c":44.8,"v":8883,"e":39706000.0,"zf":3.31,"hs":1.19,"zd":-1.21,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-19","o":44.95,"h":46.55,"l":44.7,"c":46.45,"v":10681,"e":48544000.0,"zf":4.13,"hs":1.43,"zd":3.68,"zde":1.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-20","o":46.6,"h":47.65,"l":45.0,"c":45.1,"v":9665,"e":45206000.0,"zf":5.71,"hs":1.29,"zd":-2.91,"zde":-1.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-21","o":45.25,"h":45.25,"l":43.6,"c":45.0,"v":6426,"e":28695000.0,"zf":3.66,"hs":0.86,"zd":-0.22,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-22","o":45.15,"h":45.25,"l":44.2,"c":44.4,"v":6180,"e":27654000.0,"zf":2.33,"hs":0.83,"zd":-1.33,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-25","o":44.55,"h":45.5,"l":44.3,"c":45.45,"v":9046,"e":40547000.0,"zf":2.7,"hs":1.21,"zd":2.36,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-26","o":45.6,"h":46.6,"l":45.6,"c":46.5,"v":8409,"e":38811000.0,"zf":2.2,"hs":1.13,"zd":2.31,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-27","o":46.65,"h":47.2,"l":45.9,"c":46.0,"v":9424,"e":43915000.0,"zf":2.8,"hs":1.26,"zd":-1.08,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-28","o":46.0,"h":46.0,"l":45.0,"c":45.45,"v":7088,"e":32427000.0,"zf":2.17,"hs":0.95,"zd":-1.2,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-05-29","o":45.6,"h":45.6,"l":44.2,"c":45.2,"v":7221,"e":32447000.0,"zf":3.08,"hs":0.97,"zd":-0.55,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-01","o":45.35,"h":46.6,"l":45.35,"c":45.95,"v":9258,"e":42723000.0,"zf":2.77,"hs":1.24,"zd":1.66,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-02","o":46.1,"h":46.1,"l":44.25,"c":44.9,"v":7976,"e":35819000.0,"zf":4.03,"hs":1.07,"zd":-2.29,"zde":-1.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-03","o":45.05,"h":45.05,"l":42.0,"c":42.15,"v":5311,"e":22385866.0,"zf":6.79,"hs":0.71,"zd":-6.12,"zde":-2.75,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-04","o":42.3,"h":42.3,"l":38.6,"c":41.3,"v":9580,"e":39101000.0,"zf":8.78,"hs":1.28,"zd":-2.02,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-05","o":41.45,"h":42.8,"l":41.4,"c":41.9,"v":9708,"e":40937000.0,"zf":3.39,"hs":1.3,"zd":1.45,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-08","o":42.05,"h":42.05,"l":39.85,"c":41.5,"v":7382,"e":30223000.0,"zf":5.25,"hs":0.99,"zd":-0.95,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-09","o":41.65,"h":41.65,"l":39.5,"c":39.65,"v":4779,"e":19125000.0,"zf":5.18,"hs":0.64,"zd":-4.46,"zde":-1.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-10","o":39.8,"h":39.9,"l":38.4,"c":39.2,"v":6237,"e":24384000.0,"zf":3.78,"hs":0.84,"zd":-1.13,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-11","o":39.05,"h":39.3,"l":38.5,"c":38.8,"v":4873,"e":18934000.0,"zf":2.04,"hs":0.65,"zd":-1.02,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-12","o":38.95,"h":38.95,"l":37.9,"c":38.5,"v":6700,"e":25666000.0,"zf":2.71,"hs":0.9,"zd":-0.77,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-15","o":38.5,"h":38.55,"l":36.3,"c":36.3,"v":6830,"e":25758000.0,"zf":5.84,"hs":0.92,"zd":-5.71,"zde":-2.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-16","o":36.15,"h":36.2,"l":33.25,"c":33.6,"v":7675,"e":26456000.0,"zf":8.13,"hs":1.03,"zd":-7.44,"zde":-2.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-17","o":33.45,"h":37.15,"l":32.3,"c":36.9,"v":8761,"e":32328092.0,"zf":14.43,"hs":1.17,"zd":9.82,"zde":3.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-18","o":36.75,"h":38.3,"l":35.9,"c":36.3,"v":11464,"e":42674000.0,"zf":6.5,"hs":1.54,"zd":-1.63,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-19","o":36.45,"h":36.5,"l":35.0,"c":36.2,"v":6673,"e":23914000.0,"zf":4.13,"hs":0.89,"zd":-0.28,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-22","o":36.05,"h":36.05,"l":33.9,"c":34.2,"v":7365,"e":25481000.0,"zf":5.94,"hs":0.99,"zd":-5.52,"zde":-2.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-23","o":34.35,"h":35.3,"l":33.8,"c":35.2,"v":6171,"e":21280000.0,"zf":4.39,"hs":0.83,"zd":2.92,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-24","o":35.05,"h":35.05,"l":34.2,"c":35.0,"v":5885,"e":20425000.0,"zf":2.41,"hs":0.79,"zd":-0.57,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-25","o":35.15,"h":36.0,"l":35.0,"c":36.0,"v":4801,"e":17060000.0,"zf":2.86,"hs":0.64,"zd":2.86,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-26","o":36.0,"h":37.6,"l":36.0,"c":37.1,"v":7789,"e":28770000.0,"zf":4.44,"hs":1.04,"zd":3.06,"zde":1.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-29","o":37.25,"h":40.0,"l":37.25,"c":39.8,"v":9890,"e":38750000.0,"zf":7.41,"hs":1.33,"zd":7.28,"zde":2.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-06-30","o":39.95,"h":42.0,"l":39.95,"c":42.0,"v":10474,"e":43381000.0,"zf":5.15,"hs":1.4,"zd":5.53,"zde":2.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-01","o":42.15,"h":42.85,"l":40.3,"c":40.45,"v":12467,"e":51833000.0,"zf":6.07,"hs":1.67,"zd":-3.69,"zde":-1.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-02","o":40.3,"h":40.8,"l":39.35,"c":40.2,"v":12303,"e":49439000.0,"zf":3.58,"hs":1.65,"zd":-0.62,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-03","o":40.05,"h":41.0,"l":40.0,"c":40.95,"v":10053,"e":40699000.0,"zf":2.49,"hs":1.35,"zd":1.87,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-06","o":41.1,"h":42.6,"l":40.0,"c":40.0,"v":12516,"e":51814000.0,"zf":6.35,"hs":1.68,"zd":-2.32,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-07","o":40.95,"h":41.0,"l":39.7,"c":40.7,"v":7305,"e":29608000.0,"zf":3.25,"hs":0.98,"zd":1.75,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-08","o":40.85,"h":41.0,"l":40.3,"c":40.8,"v":4471,"e":18222000.0,"zf":1.72,"hs":0.6,"zd":0.25,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-09","o":40.65,"h":40.65,"l":39.8,"c":39.85,"v":8171,"e":32870000.0,"zf":2.08,"hs":1.09,"zd":-2.33,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-10","o":39.8,"h":39.8,"l":39.1,"c":39.6,"v":7073,"e":27975000.0,"zf":1.76,"hs":0.95,"zd":-0.63,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-13","o":39.45,"h":40.5,"l":39.2,"c":40.3,"v":8844,"e":35147000.0,"zf":3.28,"hs":1.18,"zd":1.77,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-14","o":40.45,"h":41.2,"l":40.45,"c":40.95,"v":7316,"e":29903000.0,"zf":1.86,"hs":0.98,"zd":1.61,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-15","o":41.0,"h":41.0,"l":40.5,"c":40.8,"v":3795,"e":15450000.0,"zf":1.22,"hs":0.51,"zd":-0.37,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-16","o":40.65,"h":41.8,"l":40.65,"c":41.7,"v":5643,"e":23193000.0,"zf":2.82,"hs":0.76,"zd":2.21,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-17","o":41.85,"h":42.4,"l":41.8,"c":42.3,"v":9570,"e":40209000.0,"zf":1.44,"hs":1.28,"zd":1.44,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-20","o":42.45,"h":45.0,"l":42.45,"c":44.9,"v":8812,"e":38600000.0,"zf":6.03,"hs":1.18,"zd":6.15,"zde":2.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-21","o":45.0,"h":45.5,"l":44.4,"c":44.6,"v":10981,"e":49152000.0,"zf":2.45,"hs":1.47,"zd":-0.67,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-22","o":44.5,"h":44.8,"l":44.0,"c":44.65,"v":9787,"e":43573000.0,"zf":1.79,"hs":1.31,"zd":0.11,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-23","o":44.5,"h":45.5,"l":44.5,"c":45.5,"v":9438,"e":42506000.0,"zf":2.24,"hs":1.26,"zd":1.9,"zde":0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-24","o":45.35,"h":46.0,"l":45.2,"c":45.85,"v":10983,"e":50159000.0,"zf":1.76,"hs":1.47,"zd":0.77,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-27","o":46.0,"h":47.2,"l":46.0,"c":47.2,"v":9152,"e":42956000.0,"zf":2.62,"hs":1.23,"zd":2.94,"zde":1.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-28","o":47.05,"h":47.2,"l":45.9,"c":45.9,"v":8513,"e":39424000.0,"zf":2.75,"hs":1.14,"zd":-2.75,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-29","o":45.75,"h":46.2,"l":45.4,"c":45.9,"v":7008,"e":32111000.0,"zf":1.74,"hs":0.94,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-30","o":46.0,"h":46.3,"l":45.8,"c":46.3,"v":6856,"e":31571000.0,"zf":1.09,"hs":0.92,"zd":0.87,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-07-31","o":46.45,"h":46.5,"l":45.6,"c":45.6,"v":5622,"e":25877000.0,"zf":1.94,"hs":0.75,"zd":-1.51,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-03","o":45.6,"h":46.6,"l":42.8,"c":42.9,"v":6816,"e":29240642.0,"zf":8.33,"hs":0.91,"zd":-5.92,"zde":-2.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-04","o":42.75,"h":44.7,"l":42.0,"c":44.2,"v":8555,"e":37329000.0,"zf":6.29,"hs":1.15,"zd":3.03,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-05","o":44.35,"h":45.0,"l":43.3,"c":44.75,"v":5030,"e":22316000.0,"zf":3.85,"hs":0.67,"zd":1.24,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-06","o":44.6,"h":44.6,"l":43.7,"c":44.1,"v":4050,"e":17883000.0,"zf":2.01,"hs":0.54,"zd":-1.45,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-07","o":44.0,"h":45.1,"l":43.6,"c":45.0,"v":6636,"e":29641000.0,"zf":3.4,"hs":0.89,"zd":2.04,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-10","o":45.15,"h":46.5,"l":45.15,"c":46.2,"v":4609,"e":21269000.0,"zf":3.0,"hs":0.62,"zd":2.67,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-11","o":46.3,"h":46.3,"l":42.35,"c":43.75,"v":1420,"e":6179000.0,"zf":8.55,"hs":0.19,"zd":-5.3,"zde":-2.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-12","o":43.9,"h":44.8,"l":43.8,"c":43.9,"v":9204,"e":40694000.0,"zf":2.29,"hs":1.23,"zd":0.34,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-13","o":44.0,"h":44.0,"l":41.95,"c":42.4,"v":9998,"e":42692000.0,"zf":4.67,"hs":1.34,"zd":-3.42,"zde":-1.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-14","o":42.25,"h":43.8,"l":41.65,"c":43.7,"v":11193,"e":47720000.0,"zf":5.07,"hs":1.5,"zd":3.07,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-17","o":43.85,"h":45.35,"l":43.85,"c":44.0,"v":10194,"e":45304000.0,"zf":3.43,"hs":1.37,"zd":0.69,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-18","o":44.0,"h":44.0,"l":42.95,"c":43.3,"v":7413,"e":32176000.0,"zf":2.39,"hs":0.99,"zd":-1.59,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-19","o":43.15,"h":44.0,"l":43.15,"c":43.65,"v":3347,"e":14606000.0,"zf":1.96,"hs":0.45,"zd":0.81,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-20","o":43.5,"h":44.0,"l":43.4,"c":43.75,"v":4314,"e":18842000.0,"zf":1.37,"hs":0.58,"zd":0.23,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-21","o":43.7,"h":43.75,"l":42.9,"c":43.05,"v":5860,"e":25350000.0,"zf":1.94,"hs":0.79,"zd":-1.6,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-24","o":42.9,"h":42.9,"l":41.8,"c":42.4,"v":4623,"e":19617000.0,"zf":2.56,"hs":0.62,"zd":-1.51,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-25","o":42.25,"h":42.25,"l":40.7,"c":40.8,"v":5081,"e":21024000.0,"zf":3.66,"hs":0.68,"zd":-3.77,"zde":-1.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-26","o":40.65,"h":41.9,"l":40.3,"c":41.6,"v":9575,"e":39334000.0,"zf":3.92,"hs":1.28,"zd":1.96,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-27","o":41.75,"h":42.6,"l":41.2,"c":41.8,"v":6703,"e":27979000.0,"zf":3.37,"hs":0.9,"zd":0.48,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-28","o":41.8,"h":41.8,"l":41.3,"c":41.8,"v":3661,"e":15251000.0,"zf":1.2,"hs":0.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-08-31","o":41.65,"h":41.65,"l":41.0,"c":41.25,"v":3615,"e":14922000.0,"zf":1.56,"hs":0.48,"zd":-1.32,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-01","o":41.1,"h":41.1,"l":40.5,"c":40.55,"v":4287,"e":17460000.0,"zf":1.45,"hs":0.57,"zd":-1.7,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-02","o":40.5,"h":40.55,"l":38.8,"c":40.0,"v":7011,"e":27813000.0,"zf":4.32,"hs":0.94,"zd":-1.36,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-03","o":40.0,"h":40.35,"l":39.4,"c":40.0,"v":5391,"e":21553000.0,"zf":2.38,"hs":0.72,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-04","o":40.05,"h":40.05,"l":38.7,"c":38.8,"v":6974,"e":27350000.0,"zf":3.38,"hs":0.93,"zd":-3.0,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-07","o":38.65,"h":38.65,"l":37.0,"c":37.2,"v":7261,"e":27332000.0,"zf":4.25,"hs":0.97,"zd":-4.12,"zde":-1.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-08","o":37.05,"h":39.4,"l":36.5,"c":39.0,"v":10735,"e":40417000.0,"zf":7.8,"hs":1.44,"zd":4.84,"zde":1.8,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-09","o":39.15,"h":41.6,"l":39.15,"c":41.55,"v":11382,"e":45747000.0,"zf":6.28,"hs":1.52,"zd":6.54,"zde":2.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-10","o":41.7,"h":43.0,"l":41.7,"c":42.35,"v":15854,"e":67233000.0,"zf":3.13,"hs":2.12,"zd":1.93,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-11","o":42.5,"h":43.4,"l":41.2,"c":43.3,"v":14762,"e":63919460.0,"zf":5.19,"hs":1.98,"zd":2.24,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-14","o":43.45,"h":44.4,"l":42.0,"c":42.2,"v":13590,"e":59413000.0,"zf":5.54,"hs":1.82,"zd":-2.54,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-15","o":42.05,"h":43.0,"l":41.6,"c":42.15,"v":9362,"e":39510000.0,"zf":3.32,"hs":1.25,"zd":-0.12,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-16","o":42.0,"h":43.5,"l":41.5,"c":42.75,"v":5560,"e":23656000.0,"zf":4.74,"hs":0.74,"zd":1.42,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-17","o":42.8,"h":43.6,"l":42.8,"c":43.3,"v":7977,"e":34505000.0,"zf":1.87,"hs":1.07,"zd":1.29,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-18","o":43.3,"h":43.5,"l":42.4,"c":42.6,"v":5771,"e":24735000.0,"zf":2.54,"hs":0.77,"zd":-1.62,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-21","o":42.5,"h":43.25,"l":42.4,"c":42.8,"v":3430,"e":14690000.0,"zf":2.0,"hs":0.46,"zd":0.47,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-22","o":42.8,"h":43.0,"l":42.4,"c":42.55,"v":4478,"e":19053890.0,"zf":1.4,"hs":0.6,"zd":-0.58,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-23","o":42.7,"h":43.3,"l":42.7,"c":43.05,"v":7356,"e":31679000.0,"zf":1.41,"hs":0.99,"zd":1.18,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-24","o":43.2,"h":45.4,"l":43.2,"c":45.3,"v":20187,"e":89877000.0,"zf":5.11,"hs":2.7,"zd":5.23,"zde":2.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-25","o":45.45,"h":46.2,"l":45.1,"c":45.3,"v":23953,"e":109467000.0,"zf":2.43,"hs":3.21,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-28","o":45.3,"h":45.35,"l":44.5,"c":44.95,"v":9758,"e":43934000.0,"zf":1.88,"hs":1.31,"zd":-0.77,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-29","o":45.0,"h":45.0,"l":44.7,"c":45.0,"v":5714,"e":25665000.0,"zf":0.67,"hs":0.77,"zd":0.11,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-09-30","o":45.0,"h":45.05,"l":44.4,"c":44.6,"v":7746,"e":34655000.0,"zf":1.44,"hs":1.04,"zd":-0.89,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-04","o":44.6,"h":45.0,"l":44.6,"c":44.8,"v":3344,"e":15000000.0,"zf":0.9,"hs":0.45,"zd":0.45,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-05","o":44.8,"h":44.9,"l":44.2,"c":44.3,"v":3358,"e":14962000.0,"zf":1.56,"hs":0.45,"zd":-1.12,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-06","o":44.15,"h":44.15,"l":43.5,"c":43.85,"v":3479,"e":15254000.0,"zf":1.47,"hs":0.47,"zd":-1.02,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-07","o":43.7,"h":44.2,"l":43.5,"c":44.2,"v":2745,"e":12035000.0,"zf":1.6,"hs":0.37,"zd":0.8,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-08","o":44.35,"h":44.5,"l":43.9,"c":44.05,"v":2771,"e":12237000.0,"zf":1.36,"hs":0.37,"zd":-0.34,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-09","o":44.1,"h":44.65,"l":43.9,"c":44.55,"v":5029,"e":22199000.0,"zf":1.7,"hs":0.67,"zd":1.14,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-12","o":44.7,"h":45.35,"l":44.7,"c":44.8,"v":6215,"e":27937000.0,"zf":1.46,"hs":0.83,"zd":0.56,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-13","o":44.95,"h":44.95,"l":44.2,"c":44.3,"v":3048,"e":13553000.0,"zf":1.67,"hs":0.41,"zd":-1.12,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-14","o":44.2,"h":44.3,"l":43.6,"c":43.65,"v":3574,"e":15689000.0,"zf":1.58,"hs":0.48,"zd":-1.47,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-15","o":43.5,"h":44.5,"l":43.3,"c":44.35,"v":2716,"e":11864000.0,"zf":2.75,"hs":0.36,"zd":1.6,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-16","o":44.4,"h":44.5,"l":43.8,"c":43.9,"v":2718,"e":11950000.0,"zf":1.58,"hs":0.36,"zd":-1.01,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-19","o":43.9,"h":43.9,"l":42.6,"c":42.8,"v":4548,"e":19700000.0,"zf":2.96,"hs":0.61,"zd":-2.51,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-20","o":42.85,"h":44.1,"l":42.85,"c":43.0,"v":6679,"e":28821000.0,"zf":2.92,"hs":0.89,"zd":0.47,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-21","o":42.85,"h":43.15,"l":42.0,"c":42.15,"v":4995,"e":21239000.0,"zf":2.67,"hs":0.67,"zd":-1.98,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-22","o":42.0,"h":42.0,"l":40.5,"c":41.6,"v":6833,"e":28262000.0,"zf":3.56,"hs":0.92,"zd":-1.3,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-23","o":41.6,"h":41.6,"l":40.75,"c":40.8,"v":7667,"e":31529000.0,"zf":2.04,"hs":1.03,"zd":-1.92,"zde":-0.8,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-26","o":40.65,"h":40.65,"l":37.15,"c":38.5,"v":11162,"e":42657000.0,"zf":8.58,"hs":1.5,"zd":-5.64,"zde":-2.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-27","o":38.5,"h":38.9,"l":37.75,"c":37.8,"v":14493,"e":55373000.0,"zf":2.99,"hs":1.94,"zd":-1.82,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-28","o":37.95,"h":38.8,"l":37.4,"c":38.55,"v":9524,"e":36305000.0,"zf":3.7,"hs":1.28,"zd":1.98,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-29","o":38.4,"h":39.6,"l":38.35,"c":39.6,"v":11891,"e":46187000.0,"zf":3.24,"hs":1.59,"zd":2.72,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-10-30","o":39.75,"h":40.3,"l":39.75,"c":39.95,"v":10481,"e":41866000.0,"zf":1.39,"hs":1.4,"zd":0.88,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-02","o":40.0,"h":40.0,"l":37.9,"c":38.0,"v":7222,"e":28034000.0,"zf":5.26,"hs":0.97,"zd":-4.88,"zde":-1.95,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-03","o":38.0,"h":38.8,"l":37.4,"c":38.8,"v":6686,"e":25342000.0,"zf":3.68,"hs":0.9,"zd":2.11,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-04","o":38.8,"h":38.8,"l":38.0,"c":38.2,"v":2666,"e":10193000.0,"zf":2.06,"hs":0.36,"zd":-1.55,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-05","o":38.05,"h":38.1,"l":37.8,"c":37.9,"v":3411,"e":12945000.0,"zf":0.79,"hs":0.46,"zd":-0.79,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-06","o":37.8,"h":38.2,"l":37.8,"c":38.0,"v":4130,"e":15676000.0,"zf":1.06,"hs":0.55,"zd":0.26,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-09","o":37.85,"h":38.0,"l":37.65,"c":37.8,"v":2193,"e":8303000.0,"zf":0.92,"hs":0.29,"zd":-0.53,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-10","o":37.65,"h":38.0,"l":37.4,"c":37.6,"v":3032,"e":11440000.0,"zf":1.59,"hs":0.41,"zd":-0.53,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-11","o":37.5,"h":37.7,"l":36.8,"c":37.0,"v":4007,"e":14910000.0,"zf":2.39,"hs":0.54,"zd":-1.6,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-12","o":37.0,"h":37.6,"l":35.2,"c":35.75,"v":5169,"e":18912000.0,"zf":6.49,"hs":0.69,"zd":-3.38,"zde":-1.25,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-13","o":35.6,"h":35.6,"l":33.7,"c":34.1,"v":8281,"e":28325000.0,"zf":5.31,"hs":1.11,"zd":-4.62,"zde":-1.65,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-16","o":33.95,"h":33.95,"l":30.75,"c":30.8,"v":8433,"e":27269000.0,"zf":9.38,"hs":1.13,"zd":-9.68,"zde":-3.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-17","o":30.65,"h":30.65,"l":29.0,"c":29.9,"v":13071,"e":39039000.0,"zf":5.36,"hs":1.75,"zd":-2.92,"zde":-0.9,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-18","o":30.0,"h":32.5,"l":30.0,"c":31.8,"v":12133,"e":37760000.0,"zf":8.36,"hs":1.63,"zd":6.35,"zde":1.9,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-19","o":31.65,"h":31.85,"l":30.95,"c":31.6,"v":13819,"e":43550000.0,"zf":2.83,"hs":1.85,"zd":-0.63,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-20","o":31.6,"h":32.0,"l":31.2,"c":31.2,"v":10497,"e":33207000.0,"zf":2.53,"hs":1.41,"zd":-1.27,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-23","o":31.05,"h":31.05,"l":29.75,"c":30.1,"v":9535,"e":28694000.0,"zf":4.17,"hs":1.28,"zd":-3.53,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-24","o":30.0,"h":30.8,"l":29.8,"c":30.8,"v":4825,"e":14585000.0,"zf":3.32,"hs":0.65,"zd":2.33,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-25","o":30.8,"h":32.0,"l":30.7,"c":32.0,"v":7201,"e":22654000.0,"zf":4.22,"hs":0.96,"zd":3.9,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-26","o":32.0,"h":35.1,"l":32.0,"c":34.7,"v":15182,"e":50684000.0,"zf":9.69,"hs":2.03,"zd":8.44,"zde":2.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-27","o":34.85,"h":35.0,"l":33.75,"c":34.75,"v":2076,"e":7212362.0,"zf":3.6,"hs":0.28,"zd":0.14,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1992-11-30","o":34.9,"h":38.65,"l":34.9,"c":38.3,"v":12876,"e":48360000.0,"zf":10.79,"hs":1.73,"zd":10.22,"zde":3.55,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-01","o":38.45,"h":39.4,"l":37.2,"c":39.2,"v":20516,"e":78773000.0,"zf":5.74,"hs":2.75,"zd":2.35,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-02","o":39.35,"h":40.0,"l":38.3,"c":38.6,"v":17732,"e":69630000.0,"zf":4.34,"hs":2.38,"zd":-1.53,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-03","o":38.45,"h":38.85,"l":37.5,"c":37.5,"v":11345,"e":43398000.0,"zf":3.5,"hs":1.52,"zd":-2.85,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-04","o":37.35,"h":39.15,"l":37.35,"c":39.0,"v":13058,"e":50300000.0,"zf":4.8,"hs":1.75,"zd":4.0,"zde":1.5,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-07","o":39.15,"h":41.45,"l":39.15,"c":41.3,"v":15665,"e":63773000.0,"zf":5.9,"hs":2.1,"zd":5.9,"zde":2.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-08","o":41.45,"h":41.85,"l":41.2,"c":41.4,"v":15303,"e":63477000.0,"zf":1.57,"hs":2.05,"zd":0.24,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-09","o":41.55,"h":41.55,"l":39.1,"c":39.8,"v":12081,"e":48707000.0,"zf":5.92,"hs":1.62,"zd":-3.86,"zde":-1.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-10","o":39.95,"h":39.95,"l":38.7,"c":38.95,"v":13335,"e":52301000.0,"zf":3.14,"hs":1.79,"zd":-2.14,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-11","o":39.0,"h":41.55,"l":39.0,"c":40.3,"v":14021,"e":56798000.0,"zf":6.55,"hs":1.88,"zd":3.47,"zde":1.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-14","o":40.45,"h":41.0,"l":40.0,"c":40.5,"v":10171,"e":41203000.0,"zf":2.48,"hs":1.36,"zd":0.5,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-15","o":40.35,"h":40.5,"l":39.85,"c":40.1,"v":6192,"e":24848000.0,"zf":1.6,"hs":0.83,"zd":-0.99,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-16","o":40.0,"h":40.8,"l":39.8,"c":40.8,"v":6374,"e":25787000.0,"zf":2.49,"hs":0.85,"zd":1.75,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-17","o":40.95,"h":41.2,"l":40.5,"c":40.6,"v":5041,"e":20547000.0,"zf":1.72,"hs":0.68,"zd":-0.49,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-18","o":40.75,"h":41.45,"l":40.55,"c":41.4,"v":6156,"e":25229000.0,"zf":2.22,"hs":0.82,"zd":1.97,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-21","o":41.55,"h":41.8,"l":41.0,"c":41.7,"v":9501,"e":39370000.0,"zf":1.93,"hs":1.27,"zd":0.72,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-22","o":41.85,"h":42.0,"l":41.5,"c":41.5,"v":7660,"e":32058000.0,"zf":1.2,"hs":1.03,"zd":-0.48,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-23","o":41.5,"h":41.5,"l":41.0,"c":41.15,"v":5817,"e":24019000.0,"zf":1.2,"hs":0.78,"zd":-0.84,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-24","o":41.0,"h":42.0,"l":41.0,"c":41.75,"v":4151,"e":17230000.0,"zf":2.43,"hs":0.56,"zd":1.46,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-25","o":41.9,"h":42.0,"l":41.6,"c":41.85,"v":5259,"e":22008000.0,"zf":0.96,"hs":0.7,"zd":0.24,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-28","o":42.0,"h":42.15,"l":41.85,"c":42.15,"v":4951,"e":20778000.0,"zf":0.72,"hs":0.66,"zd":0.72,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-29","o":42.15,"h":43.7,"l":42.15,"c":43.6,"v":7412,"e":31868000.0,"zf":3.68,"hs":0.99,"zd":3.44,"zde":1.45,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-30","o":43.75,"h":44.8,"l":43.75,"c":44.7,"v":12683,"e":56493000.0,"zf":2.41,"hs":1.7,"zd":2.52,"zde":1.1,"ud":"2026-03-29 23:40:24"},{"d":"1992-12-31","o":44.85,"h":45.1,"l":44.3,"c":44.5,"v":11450,"e":51227000.0,"zf":1.79,"hs":1.53,"zd":-0.45,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-03","o":44.5,"h":45.5,"l":44.5,"c":45.45,"v":9733,"e":44049000.0,"zf":2.25,"hs":1.3,"zd":2.13,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-04","o":45.5,"h":45.8,"l":44.9,"c":45.0,"v":11834,"e":53747000.0,"zf":1.98,"hs":1.59,"zd":-0.99,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-05","o":45.0,"h":45.5,"l":44.8,"c":45.1,"v":6653,"e":30012000.0,"zf":1.56,"hs":0.89,"zd":0.22,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-06","o":45.0,"h":45.5,"l":45.0,"c":45.5,"v":6654,"e":30137000.0,"zf":1.11,"hs":0.89,"zd":0.89,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-07","o":45.5,"h":46.0,"l":45.25,"c":46.0,"v":6555,"e":29975000.0,"zf":1.65,"hs":0.88,"zd":1.1,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-08","o":46.0,"h":46.25,"l":45.85,"c":46.25,"v":9127,"e":42013000.0,"zf":0.87,"hs":1.22,"zd":0.54,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-11","o":46.4,"h":48.0,"l":46.3,"c":47.7,"v":9624,"e":45488000.0,"zf":3.68,"hs":1.29,"zd":3.14,"zde":1.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-12","o":47.85,"h":47.9,"l":46.3,"c":46.5,"v":10314,"e":48590000.0,"zf":3.35,"hs":1.38,"zd":-2.52,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-13","o":46.5,"h":47.4,"l":46.3,"c":47.0,"v":8478,"e":39754000.0,"zf":2.37,"hs":1.14,"zd":1.08,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-14","o":47.0,"h":47.3,"l":46.6,"c":46.8,"v":7724,"e":36235000.0,"zf":1.49,"hs":1.03,"zd":-0.43,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-15","o":46.8,"h":47.3,"l":46.5,"c":47.2,"v":6963,"e":32621000.0,"zf":1.71,"hs":0.93,"zd":0.85,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-18","o":47.05,"h":48.7,"l":47.05,"c":48.6,"v":11350,"e":54418000.0,"zf":3.5,"hs":1.52,"zd":2.97,"zde":1.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-01-19","o":48.75,"h":49.25,"l":48.7,"c":48.9,"v":13887,"e":68030000.0,"zf":1.13,"hs":1.86,"zd":0.62,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-01","o":49.0,"h":53.55,"l":49.0,"c":52.8,"v":11269,"e":59535000.0,"zf":9.3,"hs":1.51,"zd":7.98,"zde":3.9,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-02","o":52.95,"h":54.9,"l":52.95,"c":53.8,"v":11176,"e":60225000.0,"zf":3.69,"hs":1.5,"zd":1.89,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-03","o":53.95,"h":54.3,"l":52.45,"c":52.5,"v":9736,"e":51704000.0,"zf":3.44,"hs":1.3,"zd":-2.42,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-04","o":52.5,"h":53.0,"l":51.8,"c":52.8,"v":10325,"e":54231000.0,"zf":2.29,"hs":1.38,"zd":0.57,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-05","o":52.8,"h":53.15,"l":52.45,"c":52.8,"v":12226,"e":64511000.0,"zf":1.33,"hs":1.64,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-08","o":52.95,"h":54.8,"l":52.95,"c":54.0,"v":13750,"e":74683000.0,"zf":3.5,"hs":1.84,"zd":2.27,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-09","o":54.0,"h":54.6,"l":53.5,"c":53.9,"v":13750,"e":74112504.0,"zf":2.04,"hs":1.84,"zd":-0.19,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-10","o":54.0,"h":55.0,"l":54.0,"c":54.4,"v":10576,"e":57600000.0,"zf":1.86,"hs":1.42,"zd":0.93,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-11","o":54.4,"h":55.0,"l":54.0,"c":54.5,"v":14547,"e":79302000.0,"zf":1.84,"hs":1.95,"zd":0.18,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-12","o":54.5,"h":54.5,"l":51.95,"c":53.1,"v":24375,"e":129769000.0,"zf":4.68,"hs":3.27,"zd":-2.57,"zde":-1.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-15","o":53.1,"h":55.95,"l":53.1,"c":55.5,"v":16569,"e":91316000.0,"zf":5.37,"hs":2.22,"zd":4.52,"zde":2.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-16","o":55.65,"h":56.7,"l":55.65,"c":55.9,"v":18262,"e":102656000.0,"zf":1.89,"hs":2.45,"zd":0.72,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-17","o":56.0,"h":56.5,"l":55.25,"c":56.4,"v":13109,"e":73204000.0,"zf":2.24,"hs":1.76,"zd":0.89,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-18","o":56.55,"h":57.0,"l":56.0,"c":57.0,"v":12053,"e":68287000.0,"zf":1.77,"hs":1.61,"zd":1.06,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-19","o":57.0,"h":58.8,"l":57.0,"c":58.8,"v":13611,"e":78971000.0,"zf":3.16,"hs":1.82,"zd":3.16,"zde":1.8,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-22","o":58.8,"h":61.6,"l":58.8,"c":60.65,"v":15918,"e":96859000.0,"zf":4.76,"hs":2.13,"zd":3.15,"zde":1.85,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-23","o":60.8,"h":60.8,"l":59.8,"c":59.9,"v":13401,"e":80635000.0,"zf":1.65,"hs":1.8,"zd":-1.24,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-24","o":60.0,"h":60.0,"l":57.2,"c":57.7,"v":15275,"e":88136752.0,"zf":4.67,"hs":2.05,"zd":-3.67,"zde":-2.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-25","o":57.5,"h":59.7,"l":56.9,"c":59.2,"v":16335,"e":94972000.0,"zf":4.85,"hs":2.19,"zd":2.6,"zde":1.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-02-26","o":59.35,"h":60.0,"l":58.3,"c":58.9,"v":11828,"e":69693000.0,"zf":2.87,"hs":1.58,"zd":-0.51,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-01","o":58.95,"h":62.0,"l":58.95,"c":60.7,"v":26475,"e":160703248.0,"zf":5.18,"hs":3.55,"zd":3.06,"zde":1.8,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-02","o":60.85,"h":60.85,"l":59.5,"c":59.6,"v":12696,"e":76302000.0,"zf":2.22,"hs":1.7,"zd":-1.81,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-03","o":59.5,"h":59.8,"l":57.8,"c":57.8,"v":12161,"e":71790000.0,"zf":3.36,"hs":1.63,"zd":-3.02,"zde":-1.8,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-04","o":57.8,"h":59.0,"l":56.85,"c":58.2,"v":20340,"e":117525000.0,"zf":3.72,"hs":2.72,"zd":0.69,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-05","o":58.25,"h":58.5,"l":56.0,"c":56.0,"v":15733,"e":90655000.0,"zf":4.3,"hs":2.11,"zd":-3.78,"zde":-2.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-08","o":56.0,"h":58.0,"l":56.0,"c":57.5,"v":15266,"e":87618000.0,"zf":3.57,"hs":2.05,"zd":2.68,"zde":1.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-09","o":57.5,"h":58.0,"l":56.8,"c":57.25,"v":9501,"e":54491000.0,"zf":2.09,"hs":1.27,"zd":-0.43,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-10","o":57.1,"h":58.6,"l":57.1,"c":58.55,"v":11282,"e":65366000.0,"zf":2.62,"hs":1.51,"zd":2.27,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-11","o":58.7,"h":59.0,"l":58.5,"c":58.65,"v":10508,"e":61794000.0,"zf":0.85,"hs":1.41,"zd":0.17,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-12","o":58.8,"h":59.0,"l":58.7,"c":59.0,"v":9396,"e":55379000.0,"zf":0.51,"hs":1.26,"zd":0.6,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-15","o":59.0,"h":59.0,"l":56.8,"c":57.7,"v":13282,"e":76700000.0,"zf":3.73,"hs":1.78,"zd":-2.2,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-16","o":57.7,"h":58.5,"l":57.7,"c":58.1,"v":9608,"e":55764000.0,"zf":1.39,"hs":1.29,"zd":0.69,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-17","o":58.0,"h":58.2,"l":57.4,"c":57.5,"v":8529,"e":49267000.0,"zf":1.38,"hs":1.14,"zd":-1.03,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-18","o":57.5,"h":58.0,"l":57.05,"c":57.7,"v":7040,"e":40641000.0,"zf":1.65,"hs":0.94,"zd":0.35,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-19","o":57.85,"h":58.0,"l":57.4,"c":57.9,"v":7638,"e":44168000.0,"zf":1.04,"hs":1.02,"zd":0.35,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-22","o":58.0,"h":58.0,"l":56.6,"c":56.8,"v":8173,"e":46907000.0,"zf":2.42,"hs":1.09,"zd":-1.9,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-23","o":56.8,"h":57.1,"l":56.0,"c":56.4,"v":9551,"e":53923000.0,"zf":1.94,"hs":1.28,"zd":-0.7,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-24","o":56.4,"h":56.6,"l":55.1,"c":55.3,"v":8373,"e":46841000.0,"zf":2.66,"hs":1.12,"zd":-1.95,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-25","o":55.3,"h":57.2,"l":54.8,"c":57.05,"v":9414,"e":52257000.0,"zf":4.34,"hs":1.26,"zd":3.16,"zde":1.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-26","o":57.2,"h":57.9,"l":57.1,"c":57.1,"v":8493,"e":48910000.0,"zf":1.4,"hs":1.14,"zd":0.09,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-29","o":57.2,"h":57.2,"l":56.5,"c":56.9,"v":4793,"e":27314000.0,"zf":1.23,"hs":0.64,"zd":-0.35,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-30","o":56.9,"h":57.0,"l":56.45,"c":56.95,"v":3742,"e":21233000.0,"zf":0.97,"hs":0.5,"zd":0.09,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-03-31","o":57.0,"h":57.5,"l":56.95,"c":57.4,"v":4635,"e":26537000.0,"zf":0.97,"hs":0.62,"zd":0.79,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-01","o":57.5,"h":57.55,"l":57.2,"c":57.4,"v":4197,"e":24100000.0,"zf":0.61,"hs":0.56,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-02","o":57.5,"h":57.8,"l":57.25,"c":57.4,"v":5078,"e":29231000.0,"zf":0.96,"hs":0.68,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-05","o":57.4,"h":57.45,"l":57.0,"c":57.05,"v":4109,"e":23524000.0,"zf":0.78,"hs":0.55,"zd":-0.61,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-06","o":57.0,"h":57.35,"l":56.6,"c":57.15,"v":4295,"e":24493000.0,"zf":1.31,"hs":0.58,"zd":0.18,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-07","o":57.0,"h":57.8,"l":57.0,"c":57.75,"v":4626,"e":26649000.0,"zf":1.4,"hs":0.62,"zd":1.05,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-08","o":57.9,"h":58.5,"l":57.9,"c":58.45,"v":7346,"e":42768000.0,"zf":1.04,"hs":0.98,"zd":1.21,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-09","o":58.5,"h":58.7,"l":58.1,"c":58.25,"v":7110,"e":41623000.0,"zf":1.03,"hs":0.95,"zd":-0.34,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-12","o":58.4,"h":60.9,"l":58.4,"c":60.55,"v":15612,"e":93706000.0,"zf":4.29,"hs":2.09,"zd":3.95,"zde":2.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-13","o":60.7,"h":61.15,"l":60.55,"c":61.0,"v":16360,"e":99548000.0,"zf":0.99,"hs":2.19,"zd":0.74,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-14","o":61.0,"h":61.0,"l":60.7,"c":60.85,"v":12043,"e":73313000.0,"zf":0.49,"hs":1.61,"zd":-0.25,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-15","o":61.0,"h":61.0,"l":60.3,"c":60.7,"v":10857,"e":65850000.0,"zf":1.15,"hs":1.45,"zd":-0.25,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-16","o":60.8,"h":61.0,"l":60.5,"c":60.9,"v":8848,"e":53825000.0,"zf":0.82,"hs":1.19,"zd":0.33,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-19","o":61.0,"h":61.0,"l":60.15,"c":60.2,"v":9451,"e":57238000.0,"zf":1.4,"hs":1.27,"zd":-1.15,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-20","o":60.2,"h":60.2,"l":59.7,"c":59.95,"v":5543,"e":33251000.0,"zf":0.83,"hs":0.74,"zd":-0.42,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-21","o":60.0,"h":60.0,"l":59.65,"c":59.95,"v":3625,"e":21715000.0,"zf":0.58,"hs":0.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-22","o":60.0,"h":60.1,"l":59.7,"c":59.7,"v":4216,"e":25287000.0,"zf":0.67,"hs":0.56,"zd":-0.42,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-23","o":59.7,"h":59.7,"l":58.8,"c":59.2,"v":5419,"e":32082000.0,"zf":1.51,"hs":0.73,"zd":-0.84,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-26","o":59.2,"h":59.2,"l":58.5,"c":59.2,"v":3973,"e":23446000.0,"zf":1.18,"hs":0.53,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-27","o":59.2,"h":59.35,"l":59.0,"c":59.0,"v":2490,"e":14722000.0,"zf":0.59,"hs":0.33,"zd":-0.34,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-28","o":59.0,"h":59.0,"l":58.75,"c":59.0,"v":3344,"e":19718000.0,"zf":0.42,"hs":0.45,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-29","o":59.0,"h":59.0,"l":58.6,"c":58.6,"v":2886,"e":16979000.0,"zf":0.68,"hs":0.39,"zd":-0.68,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-04-30","o":58.6,"h":58.85,"l":58.45,"c":58.8,"v":4143,"e":24323000.0,"zf":0.68,"hs":0.55,"zd":0.34,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-01","o":58.8,"h":58.8,"l":58.0,"c":58.05,"v":2795,"e":16224975.0,"zf":1.36,"hs":0.37,"zd":-1.28,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-02","o":58.0,"h":58.15,"l":57.75,"c":58.0,"v":3410,"e":19778000.0,"zf":0.69,"hs":0.46,"zd":-0.09,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-03","o":58.8,"h":58.8,"l":58.0,"c":58.05,"v":2795,"e":16325000.0,"zf":1.38,"hs":0.37,"zd":0.09,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-04","o":58.0,"h":58.1,"l":56.6,"c":56.7,"v":4692,"e":26603640.0,"zf":2.58,"hs":0.63,"zd":-2.33,"zde":-1.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-05","o":55.3,"h":56.75,"l":52.8,"c":55.3,"v":12940,"e":71558200.0,"zf":6.97,"hs":1.73,"zd":-2.47,"zde":-1.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-06","o":56.7,"h":56.75,"l":52.8,"c":55.3,"v":12940,"e":70441000.0,"zf":7.14,"hs":1.73,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-07","o":55.3,"h":55.6,"l":53.8,"c":55.0,"v":10207,"e":56056000.0,"zf":3.25,"hs":1.37,"zd":-0.54,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-10","o":55.0,"h":57.0,"l":55.0,"c":55.55,"v":10639,"e":59739000.0,"zf":3.64,"hs":1.43,"zd":1.0,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-11","o":55.4,"h":55.5,"l":54.0,"c":54.55,"v":8958,"e":48827000.0,"zf":2.7,"hs":1.2,"zd":-1.8,"zde":-1.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-12","o":54.5,"h":55.85,"l":54.5,"c":55.65,"v":5891,"e":32586000.0,"zf":2.47,"hs":0.79,"zd":2.02,"zde":1.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-13","o":55.8,"h":57.2,"l":55.8,"c":56.85,"v":6282,"e":35577000.0,"zf":2.52,"hs":0.84,"zd":2.16,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-14","o":56.8,"h":57.6,"l":56.6,"c":57.0,"v":5352,"e":30505000.0,"zf":1.76,"hs":0.72,"zd":0.26,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-17","o":57.0,"h":57.2,"l":55.9,"c":55.9,"v":4788,"e":27061000.0,"zf":2.28,"hs":0.64,"zd":-1.93,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-18","o":56.0,"h":56.5,"l":55.1,"c":56.2,"v":4041,"e":22653000.0,"zf":2.5,"hs":0.54,"zd":0.54,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-19","o":56.2,"h":56.3,"l":55.8,"c":56.2,"v":3735,"e":20973000.0,"zf":0.89,"hs":0.5,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-20","o":56.2,"h":56.25,"l":55.7,"c":55.7,"v":6462,"e":36167000.0,"zf":0.98,"hs":0.87,"zd":-0.89,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-21","o":55.7,"h":55.75,"l":54.1,"c":54.4,"v":9103,"e":49980000.0,"zf":2.96,"hs":1.22,"zd":-2.33,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-24","o":28.6,"h":28.65,"l":26.8,"c":27.0,"v":13845,"e":37913000.0,"zf":3.4,"hs":1.0,"zd":-50.37,"zde":-27.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-25","o":27.0,"h":27.6,"l":26.6,"c":27.5,"v":17339,"e":47194000.0,"zf":3.7,"hs":1.26,"zd":1.85,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-26","o":27.65,"h":28.6,"l":27.6,"c":28.0,"v":26506,"e":74631000.0,"zf":3.64,"hs":1.92,"zd":1.82,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-27","o":28.0,"h":28.1,"l":27.6,"c":28.0,"v":18483,"e":51620000.0,"zf":1.79,"hs":1.34,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-28","o":28.0,"h":28.4,"l":27.8,"c":28.3,"v":16883,"e":47682000.0,"zf":2.14,"hs":1.22,"zd":1.07,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-05-31","o":28.45,"h":29.1,"l":28.4,"c":29.1,"v":15765,"e":45363000.0,"zf":2.47,"hs":1.14,"zd":2.83,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-01","o":29.1,"h":29.5,"l":28.6,"c":28.85,"v":18771,"e":54452000.0,"zf":3.09,"hs":1.36,"zd":-0.86,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-02","o":28.8,"h":29.1,"l":28.6,"c":29.0,"v":11484,"e":33078000.0,"zf":1.73,"hs":0.83,"zd":0.52,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-03","o":29.0,"h":29.2,"l":28.9,"c":29.1,"v":15060,"e":43733000.0,"zf":1.03,"hs":1.09,"zd":0.34,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-04","o":29.0,"h":29.2,"l":28.9,"c":29.1,"v":15060,"e":43824600.0,"zf":1.03,"hs":1.09,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-07","o":29.0,"h":29.05,"l":28.6,"c":28.8,"v":7077,"e":20435000.0,"zf":1.55,"hs":0.51,"zd":-1.03,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-08","o":28.8,"h":28.85,"l":28.6,"c":28.7,"v":5521,"e":15862000.0,"zf":0.87,"hs":0.4,"zd":-0.35,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-09","o":28.75,"h":28.8,"l":28.15,"c":28.3,"v":5727,"e":16205000.0,"zf":2.26,"hs":0.41,"zd":-1.39,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-10","o":28.3,"h":28.3,"l":28.0,"c":28.25,"v":4217,"e":11894000.0,"zf":1.06,"hs":0.31,"zd":-0.18,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-11","o":28.2,"h":28.2,"l":27.65,"c":27.75,"v":7504,"e":20993000.0,"zf":1.95,"hs":0.54,"zd":-1.77,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-14","o":27.75,"h":27.75,"l":26.9,"c":27.05,"v":10632,"e":28796000.0,"zf":3.06,"hs":0.77,"zd":-2.52,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-15","o":27.0,"h":27.45,"l":26.8,"c":27.35,"v":7867,"e":21364000.0,"zf":2.4,"hs":0.57,"zd":1.11,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-16","o":27.3,"h":27.35,"l":27.1,"c":27.25,"v":4454,"e":12133000.0,"zf":0.91,"hs":0.32,"zd":-0.37,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-17","o":27.2,"h":27.2,"l":26.9,"c":27.15,"v":4776,"e":12938000.0,"zf":1.1,"hs":0.35,"zd":-0.37,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-18","o":27.1,"h":27.8,"l":27.05,"c":27.75,"v":8124,"e":22284000.0,"zf":2.76,"hs":0.59,"zd":2.21,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-21","o":27.9,"h":28.2,"l":27.25,"c":27.3,"v":8859,"e":24460000.0,"zf":3.42,"hs":0.64,"zd":-1.62,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-22","o":27.3,"h":27.4,"l":27.0,"c":27.3,"v":5517,"e":15064000.0,"zf":1.47,"hs":0.4,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-23","o":27.3,"h":27.4,"l":27.15,"c":27.25,"v":6193,"e":16879000.0,"zf":0.92,"hs":0.45,"zd":-0.18,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-24","o":27.3,"h":27.4,"l":27.15,"c":27.35,"v":8163,"e":22310000.0,"zf":0.92,"hs":0.59,"zd":0.37,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-25","o":27.4,"h":27.5,"l":26.9,"c":27.05,"v":8342,"e":22711000.0,"zf":2.19,"hs":0.6,"zd":-1.1,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-28","o":27.0,"h":27.05,"l":26.5,"c":26.95,"v":5073,"e":13627000.0,"zf":2.03,"hs":0.37,"zd":-0.37,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-29","o":27.0,"h":27.1,"l":26.9,"c":27.05,"v":3450,"e":9322000.0,"zf":0.74,"hs":0.25,"zd":0.37,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-06-30","o":27.1,"h":27.15,"l":26.8,"c":26.8,"v":4710,"e":12680000.0,"zf":1.29,"hs":0.34,"zd":-0.92,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-01","o":26.8,"h":26.8,"l":26.2,"c":26.3,"v":8072,"e":21278000.0,"zf":2.24,"hs":0.58,"zd":-1.87,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-02","o":26.3,"h":26.3,"l":25.25,"c":26.2,"v":13238,"e":33901000.0,"zf":3.99,"hs":0.96,"zd":-0.38,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-05","o":26.2,"h":27.4,"l":25.55,"c":26.0,"v":12111,"e":32018000.0,"zf":7.06,"hs":0.68,"zd":-0.76,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-06","o":26.0,"h":26.0,"l":25.3,"c":25.3,"v":6705,"e":17097000.0,"zf":2.69,"hs":0.37,"zd":-2.69,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-07","o":25.3,"h":25.45,"l":24.9,"c":25.15,"v":7945,"e":19945000.0,"zf":2.17,"hs":0.44,"zd":-0.59,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-08","o":25.1,"h":25.2,"l":24.9,"c":25.1,"v":5503,"e":13808000.0,"zf":1.19,"hs":0.31,"zd":-0.2,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-09","o":25.1,"h":25.1,"l":24.75,"c":24.8,"v":6549,"e":16325000.0,"zf":1.39,"hs":0.37,"zd":-1.2,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-12","o":24.8,"h":24.8,"l":22.9,"c":23.35,"v":11383,"e":26716000.0,"zf":7.66,"hs":0.64,"zd":-5.85,"zde":-1.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-13","o":23.35,"h":23.4,"l":22.9,"c":23.0,"v":6332,"e":14568000.0,"zf":2.14,"hs":0.35,"zd":-1.5,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-14","o":23.0,"h":23.4,"l":22.95,"c":23.2,"v":4788,"e":11110000.0,"zf":1.96,"hs":0.27,"zd":0.87,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-15","o":23.2,"h":23.25,"l":22.75,"c":22.8,"v":5209,"e":11943000.0,"zf":2.16,"hs":0.29,"zd":-1.72,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-16","o":22.8,"h":22.85,"l":22.0,"c":22.0,"v":9932,"e":22058000.0,"zf":3.73,"hs":0.55,"zd":-3.51,"zde":-0.8,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-19","o":22.0,"h":22.1,"l":20.55,"c":20.85,"v":11273,"e":23766000.0,"zf":7.05,"hs":0.63,"zd":-5.23,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-20","o":20.7,"h":20.7,"l":19.45,"c":20.35,"v":15969,"e":31706000.0,"zf":6.0,"hs":0.89,"zd":-2.4,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-21","o":20.5,"h":20.65,"l":19.7,"c":20.3,"v":12026,"e":24432000.0,"zf":4.67,"hs":0.67,"zd":-0.25,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-22","o":20.3,"h":20.6,"l":19.95,"c":20.6,"v":8182,"e":16736000.0,"zf":3.2,"hs":0.46,"zd":1.48,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-23","o":20.6,"h":22.1,"l":20.6,"c":21.85,"v":13030,"e":28470550.0,"zf":7.28,"hs":0.73,"zd":6.07,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-26","o":22.0,"h":22.5,"l":21.9,"c":22.45,"v":16603,"e":36878000.0,"zf":2.75,"hs":0.93,"zd":2.75,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-27","o":22.5,"h":24.0,"l":22.3,"c":24.0,"v":19275,"e":45121000.0,"zf":7.57,"hs":1.08,"zd":6.9,"zde":1.55,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-28","o":24.0,"h":25.5,"l":24.0,"c":24.65,"v":25877,"e":64305000.0,"zf":6.25,"hs":1.44,"zd":2.71,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-29","o":24.65,"h":24.75,"l":23.8,"c":24.5,"v":23136,"e":56683200.0,"zf":3.85,"hs":1.29,"zd":-0.61,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-07-30","o":24.65,"h":24.9,"l":24.5,"c":24.6,"v":19205,"e":47428000.0,"zf":1.63,"hs":1.07,"zd":0.41,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-02","o":24.75,"h":25.35,"l":24.75,"c":24.8,"v":18351,"e":45510480.0,"zf":2.44,"hs":1.02,"zd":0.81,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-03","o":24.65,"h":24.7,"l":24.2,"c":24.2,"v":9851,"e":23839420.0,"zf":2.02,"hs":0.55,"zd":-2.42,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-04","o":24.05,"h":24.4,"l":23.95,"c":24.15,"v":8623,"e":20815000.0,"zf":1.86,"hs":0.48,"zd":-0.21,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-05","o":24.3,"h":24.7,"l":24.3,"c":24.7,"v":7125,"e":17436000.0,"zf":1.66,"hs":0.4,"zd":2.28,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-06","o":24.7,"h":24.85,"l":24.2,"c":24.5,"v":7702,"e":18961000.0,"zf":2.63,"hs":0.43,"zd":-0.81,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-09","o":24.5,"h":25.4,"l":24.4,"c":25.3,"v":14453,"e":36067000.0,"zf":4.08,"hs":0.81,"zd":3.27,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-10","o":25.45,"h":25.8,"l":25.4,"c":25.45,"v":21454,"e":54937000.0,"zf":1.58,"hs":1.2,"zd":0.59,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-11","o":25.3,"h":26.5,"l":25.1,"c":26.5,"v":17824,"e":45506000.0,"zf":5.5,"hs":1.0,"zd":4.13,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-12","o":26.6,"h":26.95,"l":26.1,"c":26.7,"v":28253,"e":75147000.0,"zf":3.21,"hs":1.58,"zd":0.75,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-13","o":26.85,"h":27.05,"l":26.75,"c":26.85,"v":25043,"e":67299000.0,"zf":1.12,"hs":1.4,"zd":0.56,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-16","o":27.0,"h":27.5,"l":27.0,"c":27.3,"v":40537,"e":109932000.0,"zf":1.86,"hs":2.26,"zd":1.68,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-17","o":27.45,"h":29.2,"l":25.4,"c":25.4,"v":37308,"e":103344000.0,"zf":13.92,"hs":2.08,"zd":-6.96,"zde":-1.9,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-18","o":25.25,"h":26.5,"l":24.9,"c":25.45,"v":26655,"e":67838000.0,"zf":6.3,"hs":1.49,"zd":0.2,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-19","o":25.6,"h":25.7,"l":24.65,"c":24.9,"v":11292,"e":28335000.0,"zf":4.13,"hs":0.63,"zd":-2.16,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-20","o":24.75,"h":24.75,"l":23.9,"c":24.0,"v":15302,"e":36912000.0,"zf":3.41,"hs":0.85,"zd":-3.61,"zde":-0.9,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-23","o":23.85,"h":23.85,"l":22.9,"c":23.0,"v":14456,"e":33604000.0,"zf":3.96,"hs":0.81,"zd":-4.17,"zde":-1.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-24","o":22.85,"h":24.8,"l":22.4,"c":24.7,"v":17429,"e":41123000.0,"zf":10.43,"hs":0.97,"zd":7.39,"zde":1.7,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-25","o":24.7,"h":24.7,"l":23.7,"c":23.75,"v":11719,"e":28194000.0,"zf":4.05,"hs":0.65,"zd":-3.85,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-26","o":23.65,"h":24.0,"l":23.4,"c":23.65,"v":6680,"e":15839000.0,"zf":2.53,"hs":0.37,"zd":-0.42,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-27","o":23.5,"h":24.0,"l":23.0,"c":23.25,"v":9039,"e":21129000.0,"zf":4.23,"hs":0.5,"zd":-1.69,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-30","o":23.1,"h":23.6,"l":23.0,"c":23.25,"v":5398,"e":12541921.0,"zf":2.58,"hs":0.3,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-08-31","o":23.3,"h":24.2,"l":23.3,"c":23.65,"v":5758,"e":13709000.0,"zf":3.87,"hs":0.32,"zd":1.72,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-01","o":23.8,"h":24.0,"l":23.25,"c":23.3,"v":3954,"e":9296000.0,"zf":3.17,"hs":0.22,"zd":-1.48,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-02","o":23.2,"h":23.5,"l":23.15,"c":23.25,"v":3467,"e":8064000.0,"zf":1.5,"hs":0.19,"zd":-0.21,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-03","o":23.3,"h":23.7,"l":23.1,"c":23.7,"v":3977,"e":9287000.0,"zf":2.58,"hs":0.22,"zd":1.94,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-06","o":23.85,"h":24.0,"l":23.5,"c":23.6,"v":3969,"e":9425000.0,"zf":2.11,"hs":0.22,"zd":-0.42,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-07","o":23.5,"h":23.7,"l":23.5,"c":23.55,"v":2382,"e":5621000.0,"zf":0.85,"hs":0.13,"zd":-0.21,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-08","o":23.5,"h":23.6,"l":23.3,"c":23.4,"v":3131,"e":7336000.0,"zf":1.27,"hs":0.17,"zd":-0.64,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-09","o":23.35,"h":23.6,"l":23.3,"c":23.35,"v":2479,"e":5811000.0,"zf":1.28,"hs":0.14,"zd":-0.21,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-10","o":23.35,"h":23.45,"l":23.0,"c":23.15,"v":3673,"e":8532000.0,"zf":1.93,"hs":0.21,"zd":-0.86,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-13","o":23.0,"h":23.0,"l":22.4,"c":22.4,"v":5964,"e":13446000.0,"zf":2.59,"hs":0.33,"zd":-3.24,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-14","o":22.25,"h":22.6,"l":22.1,"c":22.35,"v":5718,"e":12774000.0,"zf":2.23,"hs":0.32,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-15","o":22.35,"h":22.6,"l":22.0,"c":22.05,"v":3950,"e":8808000.0,"zf":2.68,"hs":0.22,"zd":-1.34,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-16","o":22.0,"h":22.3,"l":21.9,"c":21.95,"v":4763,"e":10501000.0,"zf":1.81,"hs":0.27,"zd":-0.45,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-20","o":21.8,"h":22.95,"l":21.6,"c":22.9,"v":8119,"e":18128000.0,"zf":6.15,"hs":0.45,"zd":4.33,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-21","o":22.8,"h":23.2,"l":22.35,"c":22.4,"v":6411,"e":14634000.0,"zf":3.71,"hs":0.36,"zd":-2.18,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-22","o":22.4,"h":22.75,"l":22.4,"c":22.6,"v":2810,"e":6337000.0,"zf":1.56,"hs":0.16,"zd":0.89,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-23","o":22.7,"h":23.0,"l":22.65,"c":22.75,"v":4376,"e":9989000.0,"zf":1.55,"hs":0.24,"zd":0.66,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-24","o":22.6,"h":22.6,"l":21.3,"c":22.05,"v":5406,"e":11913000.0,"zf":5.71,"hs":0.3,"zd":-3.08,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-27","o":22.05,"h":22.35,"l":22.0,"c":22.15,"v":1848,"e":4091000.0,"zf":1.59,"hs":0.1,"zd":0.45,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-28","o":22.0,"h":22.25,"l":22.0,"c":22.2,"v":1846,"e":4090000.0,"zf":1.13,"hs":0.1,"zd":0.23,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-29","o":22.2,"h":22.8,"l":22.2,"c":22.5,"v":3349,"e":7523000.0,"zf":2.7,"hs":0.19,"zd":1.35,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-09-30","o":22.65,"h":22.9,"l":22.55,"c":22.6,"v":3364,"e":7625000.0,"zf":1.56,"hs":0.19,"zd":0.44,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-04","o":22.75,"h":23.0,"l":22.7,"c":22.9,"v":2625,"e":5991000.0,"zf":1.33,"hs":0.15,"zd":1.33,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-05","o":23.05,"h":23.25,"l":22.7,"c":22.8,"v":5916,"e":13635000.0,"zf":2.4,"hs":0.33,"zd":-0.44,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-06","o":22.8,"h":22.8,"l":22.4,"c":22.5,"v":2208,"e":4983000.0,"zf":1.75,"hs":0.12,"zd":-1.32,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-07","o":22.4,"h":22.6,"l":22.3,"c":22.35,"v":2792,"e":6255000.0,"zf":1.33,"hs":0.16,"zd":-0.67,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-08","o":22.5,"h":22.5,"l":22.3,"c":22.3,"v":2804,"e":6273000.0,"zf":0.89,"hs":0.16,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-11","o":22.25,"h":22.4,"l":22.2,"c":22.25,"v":2383,"e":5300993.0,"zf":0.9,"hs":0.13,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-12","o":22.25,"h":22.25,"l":22.1,"c":22.2,"v":2882,"e":6388000.0,"zf":0.67,"hs":0.16,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-13","o":22.2,"h":22.25,"l":22.0,"c":22.05,"v":2820,"e":6235000.0,"zf":1.13,"hs":0.16,"zd":-0.68,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-14","o":22.05,"h":22.05,"l":21.95,"c":22.0,"v":2568,"e":5650000.0,"zf":0.45,"hs":0.14,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-15","o":22.0,"h":22.25,"l":22.0,"c":22.1,"v":1774,"e":3918000.0,"zf":1.14,"hs":0.1,"zd":0.45,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-18","o":22.0,"h":22.0,"l":21.85,"c":21.85,"v":2404,"e":5271000.0,"zf":0.68,"hs":0.13,"zd":-1.13,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-19","o":21.8,"h":21.95,"l":21.65,"c":21.85,"v":2519,"e":5486000.0,"zf":1.37,"hs":0.14,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-20","o":21.8,"h":21.8,"l":21.65,"c":21.75,"v":2008,"e":4362000.0,"zf":0.69,"hs":0.11,"zd":-0.46,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-21","o":21.75,"h":21.8,"l":21.6,"c":21.6,"v":2454,"e":5318000.0,"zf":0.92,"hs":0.14,"zd":-0.69,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-22","o":21.6,"h":21.65,"l":21.35,"c":21.5,"v":3198,"e":6858000.0,"zf":1.39,"hs":0.18,"zd":-0.46,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-25","o":21.35,"h":21.35,"l":20.8,"c":20.85,"v":3844,"e":8085000.0,"zf":2.56,"hs":0.21,"zd":-3.02,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-26","o":20.85,"h":21.3,"l":20.6,"c":21.3,"v":3154,"e":6563000.0,"zf":3.36,"hs":0.18,"zd":2.16,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-27","o":21.45,"h":21.5,"l":21.0,"c":21.35,"v":3769,"e":8041000.0,"zf":2.35,"hs":0.21,"zd":0.23,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-28","o":21.35,"h":22.4,"l":21.2,"c":22.25,"v":4021,"e":8792000.0,"zf":5.62,"hs":0.22,"zd":4.22,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"1993-10-29","o":22.4,"h":22.45,"l":21.75,"c":21.85,"v":5669,"e":12559000.0,"zf":3.15,"hs":0.32,"zd":-1.8,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-01","o":21.7,"h":21.7,"l":21.45,"c":21.65,"v":3141,"e":6794000.0,"zf":1.14,"hs":0.18,"zd":-0.92,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-02","o":21.65,"h":22.05,"l":21.6,"c":22.0,"v":3168,"e":6950000.0,"zf":2.08,"hs":0.18,"zd":1.62,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-03","o":22.0,"h":22.3,"l":21.85,"c":21.9,"v":2805,"e":6190000.0,"zf":2.05,"hs":0.16,"zd":-0.45,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-04","o":21.9,"h":22.1,"l":21.8,"c":21.85,"v":1481,"e":3241000.0,"zf":1.37,"hs":0.08,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-05","o":21.8,"h":22.0,"l":21.75,"c":21.95,"v":1973,"e":4332000.0,"zf":1.14,"hs":0.11,"zd":0.46,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-08","o":21.9,"h":22.35,"l":21.9,"c":22.3,"v":4773,"e":10610000.0,"zf":2.05,"hs":0.27,"zd":1.59,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-09","o":22.3,"h":22.4,"l":22.0,"c":22.0,"v":3881,"e":8625000.0,"zf":1.79,"hs":0.22,"zd":-1.35,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-10","o":22.0,"h":22.95,"l":22.0,"c":22.75,"v":10136,"e":22985000.0,"zf":4.32,"hs":0.57,"zd":3.41,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-11","o":22.9,"h":23.5,"l":22.9,"c":23.0,"v":10566,"e":24457000.0,"zf":2.64,"hs":0.59,"zd":1.1,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-12","o":23.15,"h":23.4,"l":22.9,"c":23.2,"v":10504,"e":24274000.0,"zf":2.17,"hs":0.59,"zd":0.87,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-15","o":23.35,"h":24.35,"l":23.35,"c":23.8,"v":19475,"e":46991000.0,"zf":4.31,"hs":1.09,"zd":2.59,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-16","o":23.65,"h":23.7,"l":23.0,"c":23.05,"v":9292,"e":21651000.0,"zf":2.94,"hs":0.52,"zd":-3.15,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-17","o":23.0,"h":23.35,"l":22.8,"c":22.85,"v":8711,"e":20028000.0,"zf":2.39,"hs":0.49,"zd":-0.87,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-18","o":23.0,"h":23.0,"l":22.6,"c":22.8,"v":10465,"e":23934000.0,"zf":1.75,"hs":0.58,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-19","o":22.8,"h":23.0,"l":22.6,"c":22.65,"v":9582,"e":21807000.0,"zf":1.75,"hs":0.53,"zd":-0.66,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-22","o":22.7,"h":22.9,"l":22.6,"c":22.65,"v":8590,"e":19525000.0,"zf":1.32,"hs":0.48,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-23","o":22.6,"h":22.65,"l":22.2,"c":22.25,"v":6626,"e":14887000.0,"zf":1.99,"hs":0.37,"zd":-1.77,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-24","o":22.1,"h":22.25,"l":21.85,"c":21.95,"v":6911,"e":15235000.0,"zf":1.8,"hs":0.39,"zd":-1.35,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-25","o":21.9,"h":22.3,"l":21.85,"c":22.15,"v":5587,"e":12299000.0,"zf":2.05,"hs":0.31,"zd":0.91,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-26","o":22.2,"h":22.3,"l":22.0,"c":22.05,"v":5334,"e":11803000.0,"zf":1.35,"hs":0.3,"zd":-0.45,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-29","o":22.0,"h":22.05,"l":21.85,"c":22.0,"v":3708,"e":8141000.0,"zf":0.91,"hs":0.21,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-11-30","o":22.0,"h":22.25,"l":22.0,"c":22.2,"v":2843,"e":6290000.0,"zf":1.14,"hs":0.16,"zd":0.91,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-01","o":22.2,"h":22.2,"l":21.95,"c":22.0,"v":3947,"e":8694000.0,"zf":1.13,"hs":0.22,"zd":-0.9,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-02","o":22.0,"h":22.0,"l":21.8,"c":21.9,"v":3207,"e":7028000.0,"zf":0.91,"hs":0.18,"zd":-0.45,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-03","o":21.9,"h":21.95,"l":21.8,"c":21.8,"v":4322,"e":9434000.0,"zf":0.68,"hs":0.24,"zd":-0.46,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-06","o":21.85,"h":22.2,"l":21.8,"c":21.85,"v":4381,"e":9576000.0,"zf":1.83,"hs":0.24,"zd":0.23,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-07","o":21.85,"h":21.9,"l":21.5,"c":21.7,"v":5265,"e":11487000.0,"zf":1.83,"hs":0.29,"zd":-0.69,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-08","o":21.7,"h":21.8,"l":21.65,"c":21.7,"v":4254,"e":9241000.0,"zf":0.69,"hs":0.24,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-09","o":21.8,"h":21.8,"l":21.6,"c":21.65,"v":4873,"e":10585000.0,"zf":0.92,"hs":0.27,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-10","o":21.65,"h":22.9,"l":21.6,"c":22.4,"v":9002,"e":20015000.0,"zf":6.0,"hs":0.5,"zd":3.46,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-13","o":22.55,"h":22.9,"l":21.35,"c":21.8,"v":11308,"e":25090000.0,"zf":6.92,"hs":0.63,"zd":-2.68,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-14","o":21.85,"h":22.2,"l":21.7,"c":21.75,"v":5398,"e":11777000.0,"zf":2.29,"hs":0.3,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-15","o":21.8,"h":22.7,"l":21.8,"c":22.65,"v":6236,"e":13790000.0,"zf":4.14,"hs":0.35,"zd":4.14,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-16","o":22.8,"h":23.0,"l":22.5,"c":22.6,"v":14759,"e":33676000.0,"zf":2.21,"hs":0.82,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-17","o":22.45,"h":22.6,"l":22.25,"c":22.45,"v":6666,"e":14987000.0,"zf":1.55,"hs":0.37,"zd":-0.66,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-20","o":22.6,"h":22.65,"l":21.55,"c":21.95,"v":14501,"e":31967000.0,"zf":4.9,"hs":0.81,"zd":-2.23,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-21","o":21.95,"h":22.4,"l":21.8,"c":22.35,"v":8144,"e":17951000.0,"zf":2.73,"hs":0.45,"zd":1.82,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-22","o":22.5,"h":22.5,"l":22.0,"c":22.0,"v":5487,"e":12213000.0,"zf":2.24,"hs":0.31,"zd":-1.57,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-23","o":22.0,"h":22.3,"l":21.9,"c":21.95,"v":4634,"e":10231000.0,"zf":1.82,"hs":0.26,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-24","o":21.65,"h":22.3,"l":21.65,"c":22.25,"v":4932,"e":10824000.0,"zf":2.96,"hs":0.28,"zd":1.37,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-27","o":22.35,"h":22.4,"l":21.95,"c":22.0,"v":3694,"e":8173000.0,"zf":2.02,"hs":0.21,"zd":-1.12,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-28","o":22.0,"h":22.0,"l":21.9,"c":21.9,"v":3714,"e":8154000.0,"zf":0.45,"hs":0.21,"zd":-0.45,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-29","o":21.9,"h":22.2,"l":21.8,"c":21.85,"v":2698,"e":5909000.0,"zf":1.83,"hs":0.15,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-30","o":21.85,"h":22.5,"l":21.8,"c":22.25,"v":6827,"e":15136000.0,"zf":3.2,"hs":0.38,"zd":1.83,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1993-12-31","o":22.5,"h":22.7,"l":22.25,"c":22.35,"v":9253,"e":20807000.0,"zf":2.02,"hs":0.52,"zd":0.45,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-03","o":22.35,"h":22.35,"l":21.9,"c":21.9,"v":3082,"e":6793000.0,"zf":2.01,"hs":0.17,"zd":-2.01,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-04","o":21.85,"h":22.1,"l":21.85,"c":21.9,"v":2152,"e":4719000.0,"zf":1.14,"hs":0.12,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-05","o":21.9,"h":21.95,"l":21.8,"c":21.8,"v":3159,"e":6900000.0,"zf":0.68,"hs":0.18,"zd":-0.46,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-06","o":21.9,"h":22.25,"l":21.9,"c":22.2,"v":4407,"e":9721000.0,"zf":1.61,"hs":0.25,"zd":1.83,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-07","o":22.3,"h":22.4,"l":21.85,"c":22.0,"v":5996,"e":13288000.0,"zf":2.48,"hs":0.33,"zd":-0.9,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-10","o":22.0,"h":22.4,"l":22.0,"c":22.1,"v":4702,"e":10438000.0,"zf":1.82,"hs":0.26,"zd":0.45,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-11","o":22.1,"h":22.2,"l":22.0,"c":22.0,"v":3364,"e":7418000.0,"zf":0.9,"hs":0.19,"zd":-0.45,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-12","o":21.9,"h":22.0,"l":21.9,"c":21.95,"v":2004,"e":4398000.0,"zf":0.45,"hs":0.11,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-13","o":21.9,"h":22.0,"l":21.55,"c":21.65,"v":3699,"e":8035000.0,"zf":2.05,"hs":0.21,"zd":-1.37,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-14","o":21.75,"h":21.75,"l":21.0,"c":21.1,"v":8542,"e":18183000.0,"zf":3.46,"hs":0.48,"zd":-2.54,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-17","o":21.1,"h":21.2,"l":20.9,"c":20.95,"v":3368,"e":7069000.0,"zf":1.42,"hs":0.19,"zd":-0.71,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-18","o":20.9,"h":21.0,"l":20.3,"c":20.95,"v":3581,"e":7370000.0,"zf":3.34,"hs":0.2,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-19","o":21.0,"h":21.0,"l":20.3,"c":20.45,"v":2734,"e":5604000.0,"zf":3.34,"hs":0.15,"zd":-2.39,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-20","o":20.2,"h":20.2,"l":20.0,"c":20.15,"v":3065,"e":6163000.0,"zf":0.98,"hs":0.17,"zd":-1.47,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-21","o":20.05,"h":20.15,"l":20.0,"c":20.1,"v":2788,"e":5597000.0,"zf":0.74,"hs":0.16,"zd":-0.25,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-24","o":20.15,"h":20.4,"l":20.0,"c":20.05,"v":2616,"e":5275000.0,"zf":1.99,"hs":0.15,"zd":-0.25,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-25","o":20.05,"h":20.15,"l":19.75,"c":19.8,"v":3116,"e":6212000.0,"zf":2.0,"hs":0.17,"zd":-1.25,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-26","o":19.8,"h":19.8,"l":19.0,"c":19.3,"v":3823,"e":7408000.0,"zf":4.04,"hs":0.21,"zd":-2.53,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-27","o":19.2,"h":19.35,"l":18.95,"c":19.35,"v":3217,"e":6174000.0,"zf":2.07,"hs":0.18,"zd":0.26,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-28","o":19.4,"h":19.4,"l":19.0,"c":19.0,"v":2925,"e":5611000.0,"zf":2.07,"hs":0.16,"zd":-1.81,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-01-31","o":18.8,"h":18.8,"l":17.85,"c":18.05,"v":4665,"e":8493000.0,"zf":5.0,"hs":0.26,"zd":-5.0,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-01","o":17.85,"h":18.5,"l":17.5,"c":18.0,"v":4170,"e":7544000.0,"zf":5.54,"hs":0.23,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-02","o":17.9,"h":18.6,"l":17.9,"c":18.55,"v":3789,"e":6902000.0,"zf":3.89,"hs":0.21,"zd":3.06,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-03","o":18.8,"h":19.8,"l":18.75,"c":19.8,"v":8696,"e":16883000.0,"zf":5.66,"hs":0.49,"zd":6.74,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-04","o":20.0,"h":20.6,"l":20.0,"c":20.6,"v":9796,"e":19850000.0,"zf":3.03,"hs":0.55,"zd":4.04,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-14","o":20.85,"h":21.0,"l":18.9,"c":19.0,"v":6279,"e":12359000.0,"zf":10.19,"hs":0.35,"zd":-7.77,"zde":-1.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-15","o":18.9,"h":19.0,"l":18.5,"c":18.9,"v":4199,"e":7881000.0,"zf":2.63,"hs":0.23,"zd":-0.53,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-16","o":19.0,"h":19.1,"l":18.7,"c":18.95,"v":3127,"e":5937000.0,"zf":2.12,"hs":0.17,"zd":0.26,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-17","o":18.8,"h":18.8,"l":18.4,"c":18.5,"v":2517,"e":4660000.0,"zf":2.11,"hs":0.14,"zd":-2.37,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-18","o":18.3,"h":18.7,"l":18.3,"c":18.55,"v":2247,"e":4154000.0,"zf":2.16,"hs":0.13,"zd":0.27,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-21","o":18.3,"h":18.3,"l":18.0,"c":18.0,"v":3486,"e":6316000.0,"zf":1.62,"hs":0.19,"zd":-2.96,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-22","o":18.3,"h":19.25,"l":18.2,"c":18.35,"v":8608,"e":16112000.0,"zf":5.83,"hs":0.48,"zd":1.94,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-23","o":18.5,"h":18.8,"l":18.0,"c":18.25,"v":2505,"e":4595000.0,"zf":4.36,"hs":0.14,"zd":-0.54,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-24","o":18.55,"h":18.8,"l":18.25,"c":18.65,"v":3817,"e":7023000.0,"zf":3.01,"hs":0.21,"zd":2.19,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-25","o":18.95,"h":18.95,"l":18.5,"c":18.6,"v":4894,"e":9149000.0,"zf":2.41,"hs":0.27,"zd":-0.27,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-02-28","o":18.6,"h":18.6,"l":18.1,"c":18.15,"v":2076,"e":3813000.0,"zf":2.69,"hs":0.12,"zd":-2.42,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-01","o":18.1,"h":18.2,"l":18.05,"c":18.1,"v":2375,"e":4304000.0,"zf":0.83,"hs":0.13,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-02","o":18.1,"h":18.15,"l":17.95,"c":18.0,"v":1937,"e":3496000.0,"zf":1.1,"hs":0.11,"zd":-0.55,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-03","o":18.0,"h":18.0,"l":17.6,"c":17.75,"v":3359,"e":5960000.0,"zf":2.22,"hs":0.19,"zd":-1.39,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-04","o":17.6,"h":17.6,"l":17.4,"c":17.4,"v":3820,"e":6674000.0,"zf":1.13,"hs":0.21,"zd":-1.97,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-07","o":17.4,"h":17.4,"l":16.5,"c":17.0,"v":5082,"e":8562000.0,"zf":5.17,"hs":0.28,"zd":-2.3,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-08","o":17.0,"h":17.0,"l":16.7,"c":16.85,"v":2356,"e":3969000.0,"zf":1.76,"hs":0.13,"zd":-0.88,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-09","o":16.85,"h":16.9,"l":16.75,"c":16.8,"v":1988,"e":3339000.0,"zf":0.89,"hs":0.11,"zd":-0.3,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-10","o":16.8,"h":16.8,"l":16.5,"c":16.55,"v":3038,"e":5042000.0,"zf":1.79,"hs":0.17,"zd":-1.49,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-11","o":16.55,"h":16.95,"l":16.0,"c":16.6,"v":4400,"e":7192000.0,"zf":5.74,"hs":0.25,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-14","o":16.9,"h":17.6,"l":16.8,"c":17.2,"v":5943,"e":10174000.0,"zf":4.82,"hs":0.33,"zd":3.61,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-15","o":17.5,"h":17.55,"l":16.7,"c":16.7,"v":4401,"e":7512000.0,"zf":4.94,"hs":0.25,"zd":-2.91,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-16","o":16.65,"h":16.7,"l":16.4,"c":16.7,"v":2514,"e":4159000.0,"zf":1.8,"hs":0.14,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-17","o":16.8,"h":17.1,"l":16.8,"c":17.0,"v":4775,"e":8089000.0,"zf":1.8,"hs":0.27,"zd":1.8,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-18","o":17.1,"h":17.2,"l":16.8,"c":16.95,"v":4222,"e":7175000.0,"zf":2.35,"hs":0.24,"zd":-0.29,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-21","o":17.2,"h":17.2,"l":16.5,"c":16.5,"v":2499,"e":4175000.0,"zf":4.13,"hs":0.14,"zd":-2.65,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-22","o":16.4,"h":16.4,"l":16.1,"c":16.15,"v":2682,"e":4347000.0,"zf":1.82,"hs":0.15,"zd":-2.12,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-23","o":16.05,"h":16.05,"l":15.7,"c":15.75,"v":5487,"e":8704000.0,"zf":2.17,"hs":0.31,"zd":-2.48,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-24","o":15.7,"h":15.75,"l":15.25,"c":15.35,"v":5935,"e":9144000.0,"zf":3.17,"hs":0.33,"zd":-2.54,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-25","o":15.35,"h":15.5,"l":15.3,"c":15.3,"v":4035,"e":6197000.0,"zf":1.3,"hs":0.23,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-28","o":16.3,"h":19.5,"l":15.45,"c":15.5,"v":7666,"e":12239000.0,"zf":26.47,"hs":0.43,"zd":1.31,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-29","o":15.5,"h":15.8,"l":15.25,"c":15.8,"v":4270,"e":6566000.0,"zf":3.55,"hs":0.24,"zd":1.94,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-30","o":15.8,"h":15.9,"l":15.25,"c":15.65,"v":9127,"e":14270000.0,"zf":4.11,"hs":0.51,"zd":-0.95,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-03-31","o":15.65,"h":15.75,"l":15.0,"c":15.05,"v":4186,"e":6465000.0,"zf":4.79,"hs":0.23,"zd":-3.83,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-01","o":15.0,"h":15.05,"l":14.85,"c":14.9,"v":5196,"e":7772000.0,"zf":1.33,"hs":0.29,"zd":-1.0,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-04","o":14.9,"h":15.0,"l":14.55,"c":14.65,"v":3220,"e":4784000.0,"zf":3.02,"hs":0.18,"zd":-1.68,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-05","o":14.6,"h":14.75,"l":14.5,"c":14.6,"v":3469,"e":5058000.0,"zf":1.71,"hs":0.19,"zd":-0.34,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-06","o":14.6,"h":14.75,"l":14.55,"c":14.75,"v":1954,"e":2873000.0,"zf":1.37,"hs":0.11,"zd":1.03,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-07","o":14.8,"h":14.95,"l":14.75,"c":14.75,"v":2978,"e":4418000.0,"zf":1.36,"hs":0.17,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-08","o":14.65,"h":14.65,"l":14.15,"c":14.3,"v":2587,"e":3725000.0,"zf":3.39,"hs":0.14,"zd":-3.05,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-11","o":14.3,"h":14.3,"l":13.5,"c":13.6,"v":3517,"e":4883000.0,"zf":5.59,"hs":0.2,"zd":-4.9,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-12","o":13.6,"h":13.6,"l":12.8,"c":13.1,"v":6610,"e":8693000.0,"zf":5.88,"hs":0.37,"zd":-3.68,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-13","o":13.4,"h":13.5,"l":12.9,"c":12.9,"v":4658,"e":6141000.0,"zf":4.58,"hs":0.26,"zd":-1.53,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-14","o":12.6,"h":12.8,"l":12.2,"c":12.2,"v":7109,"e":8838000.0,"zf":4.65,"hs":0.4,"zd":-5.43,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-15","o":12.1,"h":12.8,"l":12.0,"c":12.75,"v":22844,"e":28149000.0,"zf":6.56,"hs":1.28,"zd":4.51,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-18","o":12.85,"h":12.85,"l":12.35,"c":12.4,"v":12761,"e":16113000.0,"zf":3.92,"hs":0.71,"zd":-2.75,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-19","o":12.3,"h":12.3,"l":11.75,"c":11.85,"v":10112,"e":12196000.0,"zf":4.44,"hs":0.56,"zd":-4.44,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-20","o":11.7,"h":12.2,"l":11.6,"c":11.85,"v":9585,"e":11295000.0,"zf":5.06,"hs":0.54,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-21","o":11.9,"h":12.4,"l":11.9,"c":12.3,"v":10512,"e":12856000.0,"zf":4.22,"hs":0.59,"zd":3.8,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-22","o":12.4,"h":12.4,"l":12.05,"c":12.1,"v":9580,"e":11702000.0,"zf":2.85,"hs":0.53,"zd":-1.63,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-25","o":12.1,"h":12.45,"l":12.0,"c":12.35,"v":4232,"e":5215000.0,"zf":3.72,"hs":0.24,"zd":2.07,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-26","o":12.4,"h":12.8,"l":12.35,"c":12.8,"v":8675,"e":10981000.0,"zf":3.64,"hs":0.48,"zd":3.64,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-27","o":12.85,"h":13.5,"l":12.81,"c":13.5,"v":17784,"e":23317000.0,"zf":5.39,"hs":0.99,"zd":5.47,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-28","o":13.6,"h":14.8,"l":13.6,"c":14.4,"v":59829,"e":86057000.0,"zf":8.89,"hs":3.34,"zd":6.67,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"1994-04-29","o":14.3,"h":16.0,"l":14.0,"c":15.99,"v":65309,"e":97754000.0,"zf":13.89,"hs":3.65,"zd":11.04,"zde":1.59,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-03","o":16.5,"h":18.9,"l":16.5,"c":18.0,"v":90294,"e":161442000.0,"zf":15.01,"hs":5.04,"zd":12.57,"zde":2.01,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-04","o":18.5,"h":18.65,"l":16.5,"c":16.55,"v":78881,"e":137414000.0,"zf":11.94,"hs":4.4,"zd":-8.06,"zde":-1.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-05","o":16.3,"h":17.5,"l":16.0,"c":17.15,"v":61645,"e":104136000.0,"zf":9.06,"hs":3.44,"zd":3.63,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-06","o":17.3,"h":17.5,"l":16.6,"c":17.01,"v":60675,"e":103806000.0,"zf":5.25,"hs":3.39,"zd":-0.82,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-09","o":17.2,"h":18.2,"l":17.0,"c":17.56,"v":70774,"e":124237000.0,"zf":7.05,"hs":3.95,"zd":3.23,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-10","o":17.7,"h":17.7,"l":16.98,"c":17.12,"v":38532,"e":65998000.0,"zf":4.1,"hs":2.15,"zd":-2.51,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-11","o":17.25,"h":17.39,"l":16.7,"c":16.8,"v":22710,"e":39041000.0,"zf":4.03,"hs":1.27,"zd":-1.87,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-12","o":16.7,"h":16.85,"l":16.3,"c":16.3,"v":15743,"e":26116000.0,"zf":3.27,"hs":0.88,"zd":-2.98,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-13","o":16.35,"h":16.9,"l":16.15,"c":16.88,"v":13289,"e":21907000.0,"zf":4.6,"hs":0.74,"zd":3.56,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-16","o":17.1,"h":17.2,"l":16.68,"c":17.05,"v":14407,"e":24425000.0,"zf":3.08,"hs":0.8,"zd":1.01,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-17","o":17.0,"h":17.0,"l":16.51,"c":16.55,"v":4562,"e":7620000.0,"zf":2.87,"hs":0.25,"zd":-2.93,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-18","o":16.5,"h":16.69,"l":16.3,"c":16.4,"v":4348,"e":7168000.0,"zf":2.36,"hs":0.24,"zd":-0.91,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-19","o":16.32,"h":16.8,"l":16.28,"c":16.65,"v":5562,"e":9167000.0,"zf":3.17,"hs":0.31,"zd":1.52,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-20","o":16.65,"h":16.8,"l":16.38,"c":16.5,"v":4612,"e":7706000.0,"zf":2.52,"hs":0.26,"zd":-0.9,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-23","o":16.6,"h":16.64,"l":16.2,"c":16.28,"v":2711,"e":4439000.0,"zf":2.67,"hs":0.15,"zd":-1.33,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-24","o":16.21,"h":16.35,"l":16.2,"c":16.26,"v":1909,"e":3107000.0,"zf":0.92,"hs":0.11,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-25","o":16.26,"h":16.5,"l":15.8,"c":15.9,"v":3748,"e":6035000.0,"zf":4.31,"hs":0.21,"zd":-2.21,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-26","o":15.9,"h":15.9,"l":15.15,"c":15.18,"v":7015,"e":10882000.0,"zf":4.72,"hs":0.39,"zd":-4.53,"zde":-0.72,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-27","o":15.2,"h":15.5,"l":14.92,"c":15.01,"v":9180,"e":14039000.0,"zf":3.82,"hs":0.51,"zd":-1.12,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-30","o":15.0,"h":15.0,"l":14.1,"c":14.29,"v":5254,"e":7502000.0,"zf":6.0,"hs":0.29,"zd":-4.8,"zde":-0.72,"ud":"2026-03-29 23:40:24"},{"d":"1994-05-31","o":14.05,"h":14.8,"l":14.01,"c":14.6,"v":7660,"e":11049000.0,"zf":5.53,"hs":0.43,"zd":2.17,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-01","o":14.6,"h":14.6,"l":14.1,"c":14.1,"v":6156,"e":8824000.0,"zf":3.42,"hs":0.34,"zd":-3.42,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-02","o":14.05,"h":14.38,"l":14.0,"c":14.17,"v":4416,"e":6263000.0,"zf":2.7,"hs":0.25,"zd":0.5,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-03","o":14.2,"h":14.56,"l":14.17,"c":14.23,"v":7852,"e":11318000.0,"zf":2.75,"hs":0.44,"zd":0.42,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-06","o":14.23,"h":14.48,"l":14.1,"c":14.15,"v":3046,"e":4321000.0,"zf":2.67,"hs":0.17,"zd":-0.56,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-07","o":14.15,"h":14.17,"l":14.11,"c":14.13,"v":1218,"e":1722000.0,"zf":0.42,"hs":0.07,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-08","o":14.05,"h":14.32,"l":14.0,"c":14.3,"v":3897,"e":5495000.0,"zf":2.26,"hs":0.22,"zd":1.2,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-09","o":14.3,"h":14.5,"l":14.12,"c":14.13,"v":3269,"e":4658000.0,"zf":2.66,"hs":0.18,"zd":-1.19,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-10","o":14.1,"h":14.11,"l":14.03,"c":14.06,"v":3370,"e":4738000.0,"zf":0.57,"hs":0.19,"zd":-0.5,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-13","o":14.0,"h":14.0,"l":13.6,"c":13.65,"v":4511,"e":6230000.0,"zf":2.84,"hs":0.25,"zd":-2.92,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-14","o":13.51,"h":13.64,"l":13.15,"c":13.22,"v":4727,"e":6304000.0,"zf":3.59,"hs":0.26,"zd":-3.15,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-15","o":13.1,"h":13.3,"l":13.01,"c":13.28,"v":2604,"e":3444000.0,"zf":2.19,"hs":0.15,"zd":0.45,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-16","o":13.3,"h":14.0,"l":13.28,"c":13.78,"v":4637,"e":6275000.0,"zf":5.42,"hs":0.26,"zd":3.77,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-17","o":13.88,"h":14.54,"l":13.7,"c":14.5,"v":10233,"e":14378000.0,"zf":6.1,"hs":0.57,"zd":5.22,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-20","o":14.5,"h":14.62,"l":14.0,"c":14.08,"v":17532,"e":25187000.0,"zf":4.28,"hs":0.98,"zd":-2.9,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-21","o":13.95,"h":13.96,"l":13.8,"c":13.91,"v":5287,"e":7336000.0,"zf":1.14,"hs":0.3,"zd":-1.21,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-22","o":13.8,"h":14.2,"l":13.8,"c":14.08,"v":2422,"e":3405000.0,"zf":2.88,"hs":0.14,"zd":1.22,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-23","o":14.0,"h":14.15,"l":14.0,"c":14.03,"v":2460,"e":3456000.0,"zf":1.07,"hs":0.14,"zd":-0.36,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-24","o":14.0,"h":14.0,"l":13.87,"c":13.89,"v":3343,"e":4656000.0,"zf":0.93,"hs":0.19,"zd":-1.0,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-27","o":13.8,"h":13.8,"l":13.45,"c":13.46,"v":4357,"e":5892000.0,"zf":2.52,"hs":0.24,"zd":-3.1,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-28","o":13.4,"h":13.44,"l":13.15,"c":13.27,"v":2941,"e":3909000.0,"zf":2.15,"hs":0.16,"zd":-1.41,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-29","o":13.27,"h":13.4,"l":13.19,"c":13.25,"v":3607,"e":4797000.0,"zf":1.58,"hs":0.2,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-06-30","o":13.21,"h":13.48,"l":13.2,"c":13.44,"v":2575,"e":3431000.0,"zf":2.11,"hs":0.14,"zd":1.43,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-01","o":13.3,"h":13.42,"l":13.3,"c":13.3,"v":2444,"e":3265000.0,"zf":0.89,"hs":0.14,"zd":-1.04,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-04","o":13.2,"h":13.28,"l":13.2,"c":13.23,"v":4701,"e":6212000.0,"zf":0.6,"hs":0.26,"zd":-0.53,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-08","o":13.16,"h":13.86,"l":13.02,"c":13.8,"v":15264,"e":20533000.0,"zf":6.35,"hs":0.85,"zd":4.31,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-11","o":8.7,"h":8.75,"l":8.4,"c":8.55,"v":9746,"e":8329000.0,"zf":2.54,"hs":0.36,"zd":-38.04,"zde":-5.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-12","o":8.55,"h":8.69,"l":8.55,"c":8.64,"v":4864,"e":4198000.0,"zf":1.64,"hs":0.18,"zd":1.05,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-13","o":8.7,"h":8.95,"l":8.7,"c":8.89,"v":5594,"e":4920000.0,"zf":2.89,"hs":0.21,"zd":2.89,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-14","o":8.9,"h":9.06,"l":8.85,"c":8.85,"v":18218,"e":16340000.0,"zf":2.36,"hs":0.68,"zd":-0.45,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-15","o":8.9,"h":8.95,"l":8.6,"c":8.63,"v":12191,"e":10693000.0,"zf":3.95,"hs":0.45,"zd":-2.49,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-18","o":8.5,"h":8.5,"l":8.25,"c":8.28,"v":8529,"e":7078000.0,"zf":2.9,"hs":0.32,"zd":-4.06,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-19","o":8.25,"h":8.49,"l":8.2,"c":8.3,"v":6446,"e":5346000.0,"zf":3.5,"hs":0.24,"zd":0.24,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-20","o":8.34,"h":8.35,"l":8.25,"c":8.28,"v":4499,"e":3731000.0,"zf":1.2,"hs":0.17,"zd":-0.24,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-21","o":8.2,"h":8.24,"l":8.15,"c":8.18,"v":5114,"e":4178000.0,"zf":1.09,"hs":0.19,"zd":-1.21,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-22","o":8.15,"h":8.25,"l":8.01,"c":8.14,"v":6109,"e":4953000.0,"zf":2.93,"hs":0.23,"zd":-0.49,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-25","o":8.1,"h":8.3,"l":8.01,"c":8.26,"v":7278,"e":5928000.0,"zf":3.56,"hs":0.27,"zd":1.47,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-26","o":8.38,"h":8.52,"l":8.28,"c":8.51,"v":13850,"e":11651000.0,"zf":2.91,"hs":0.52,"zd":3.03,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-27","o":8.55,"h":8.63,"l":8.15,"c":8.17,"v":18522,"e":15581000.0,"zf":5.64,"hs":0.69,"zd":-4.0,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-28","o":8.17,"h":8.2,"l":7.93,"c":7.97,"v":17184,"e":13860000.0,"zf":3.3,"hs":0.64,"zd":-2.45,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-07-29","o":7.9,"h":8.05,"l":7.83,"c":8.0,"v":8693,"e":6906000.0,"zf":2.76,"hs":0.32,"zd":0.38,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-01","o":9.0,"h":9.75,"l":8.8,"c":9.6,"v":92171,"e":85832000.0,"zf":11.88,"hs":3.43,"zd":20.0,"zde":1.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-02","o":10.0,"h":10.8,"l":9.8,"c":9.8,"v":79112,"e":82374000.0,"zf":10.42,"hs":2.94,"zd":2.08,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-03","o":9.7,"h":10.85,"l":9.7,"c":10.8,"v":89992,"e":92407000.0,"zf":11.73,"hs":3.35,"zd":10.2,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-04","o":11.3,"h":11.7,"l":10.5,"c":10.99,"v":165650,"e":183352000.0,"zf":11.11,"hs":6.17,"zd":1.76,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-05","o":11.0,"h":11.5,"l":10.7,"c":11.45,"v":126715,"e":141174000.0,"zf":7.28,"hs":4.72,"zd":4.19,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-08","o":11.88,"h":12.3,"l":11.55,"c":11.84,"v":158792,"e":188700992.0,"zf":6.55,"hs":5.91,"zd":3.41,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-09","o":11.7,"h":11.7,"l":10.95,"c":11.0,"v":62858,"e":71263000.0,"zf":6.33,"hs":2.34,"zd":-7.09,"zde":-0.84,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-10","o":11.1,"h":11.9,"l":10.85,"c":11.82,"v":76943,"e":87677000.0,"zf":9.55,"hs":2.86,"zd":7.45,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-11","o":12.3,"h":12.5,"l":11.5,"c":11.51,"v":117154,"e":140806000.0,"zf":8.46,"hs":4.36,"zd":-2.62,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-12","o":11.3,"h":11.7,"l":11.19,"c":11.33,"v":54742,"e":62238000.0,"zf":4.43,"hs":2.04,"zd":-1.56,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-15","o":11.2,"h":11.45,"l":11.0,"c":11.22,"v":30838,"e":34475000.0,"zf":3.97,"hs":1.15,"zd":-0.97,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-16","o":11.2,"h":11.55,"l":11.1,"c":11.33,"v":41111,"e":46912000.0,"zf":4.01,"hs":1.53,"zd":0.98,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-17","o":11.6,"h":11.6,"l":11.41,"c":11.6,"v":25050,"e":28817000.0,"zf":1.68,"hs":0.93,"zd":2.38,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-18","o":11.9,"h":12.48,"l":11.8,"c":12.3,"v":132545,"e":161704992.0,"zf":5.86,"hs":4.93,"zd":6.03,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-19","o":12.3,"h":12.45,"l":11.7,"c":11.9,"v":101992,"e":124251000.0,"zf":6.1,"hs":3.8,"zd":-3.25,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-22","o":11.56,"h":11.8,"l":11.3,"c":11.45,"v":54555,"e":62932000.0,"zf":4.2,"hs":1.9,"zd":-3.78,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-23","o":11.67,"h":11.8,"l":11.35,"c":11.78,"v":33532,"e":38683000.0,"zf":3.93,"hs":1.17,"zd":2.88,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-24","o":11.85,"h":11.9,"l":11.6,"c":11.62,"v":32723,"e":38379000.0,"zf":2.55,"hs":1.14,"zd":-1.36,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-25","o":11.48,"h":11.62,"l":11.4,"c":11.4,"v":26428,"e":30357000.0,"zf":1.89,"hs":0.92,"zd":-1.89,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-26","o":11.4,"h":11.75,"l":11.4,"c":11.51,"v":29843,"e":34376000.0,"zf":3.07,"hs":1.04,"zd":0.96,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-29","o":11.45,"h":12.35,"l":11.34,"c":11.86,"v":93824,"e":111947000.0,"zf":8.77,"hs":3.27,"zd":3.04,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-30","o":12.6,"h":12.85,"l":11.9,"c":12.27,"v":119720,"e":147815008.0,"zf":8.01,"hs":4.18,"zd":3.46,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"1994-08-31","o":12.5,"h":12.6,"l":12.25,"c":12.5,"v":138481,"e":171887008.0,"zf":2.85,"hs":4.83,"zd":1.87,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-01","o":12.8,"h":13.5,"l":12.8,"c":13.12,"v":201635,"e":265231008.0,"zf":5.6,"hs":7.04,"zd":4.96,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-02","o":13.1,"h":13.49,"l":13.05,"c":13.45,"v":112501,"e":149260992.0,"zf":3.35,"hs":3.79,"zd":2.52,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-05","o":14.45,"h":16.25,"l":14.45,"c":16.09,"v":199907,"e":307171008.0,"zf":13.38,"hs":6.73,"zd":19.63,"zde":2.64,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-06","o":16.5,"h":17.3,"l":16.2,"c":16.92,"v":196019,"e":329151008.0,"zf":6.84,"hs":6.6,"zd":5.16,"zde":0.83,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-07","o":16.9,"h":16.9,"l":15.0,"c":15.4,"v":186190,"e":302344000.0,"zf":11.23,"hs":6.27,"zd":-8.98,"zde":-1.52,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-08","o":15.2,"h":16.9,"l":15.2,"c":16.55,"v":161372,"e":258472000.0,"zf":11.04,"hs":5.43,"zd":7.47,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-09","o":16.9,"h":16.9,"l":15.7,"c":15.8,"v":168786,"e":278580992.0,"zf":7.25,"hs":5.68,"zd":-4.53,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-12","o":16.0,"h":17.2,"l":16.0,"c":17.12,"v":267915,"e":453099008.0,"zf":7.59,"hs":9.02,"zd":8.35,"zde":1.32,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-13","o":17.5,"h":18.05,"l":17.0,"c":17.23,"v":266650,"e":468529984.0,"zf":6.13,"hs":8.98,"zd":0.64,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-14","o":17.28,"h":17.33,"l":16.48,"c":16.78,"v":144339,"e":242644000.0,"zf":4.93,"hs":4.86,"zd":-2.61,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-15","o":16.35,"h":16.68,"l":16.02,"c":16.1,"v":81034,"e":132130000.0,"zf":3.93,"hs":2.73,"zd":-4.05,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-16","o":16.5,"h":16.68,"l":16.2,"c":16.5,"v":81484,"e":134153000.0,"zf":2.98,"hs":2.74,"zd":2.48,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-19","o":16.4,"h":16.4,"l":16.09,"c":16.2,"v":37350,"e":60728000.0,"zf":1.88,"hs":1.26,"zd":-1.82,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-20","o":16.0,"h":16.1,"l":15.75,"c":15.94,"v":46745,"e":74605000.0,"zf":2.16,"hs":1.57,"zd":-1.6,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-21","o":16.0,"h":16.63,"l":16.0,"c":16.5,"v":43127,"e":70572000.0,"zf":3.95,"hs":1.45,"zd":3.51,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-22","o":16.8,"h":16.8,"l":16.05,"c":16.18,"v":46995,"e":77050000.0,"zf":4.55,"hs":1.58,"zd":-1.94,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-23","o":16.5,"h":16.95,"l":16.3,"c":16.51,"v":171899,"e":284971008.0,"zf":4.02,"hs":5.79,"zd":2.04,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-26","o":16.55,"h":16.6,"l":16.2,"c":16.54,"v":53862,"e":88659000.0,"zf":2.42,"hs":1.81,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-27","o":16.5,"h":16.6,"l":16.1,"c":16.42,"v":38921,"e":63289000.0,"zf":3.02,"hs":1.31,"zd":-0.73,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-28","o":16.45,"h":16.6,"l":16.0,"c":16.44,"v":60766,"e":99514000.0,"zf":3.65,"hs":2.05,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-29","o":16.55,"h":16.69,"l":14.5,"c":15.5,"v":79312,"e":124780000.0,"zf":13.32,"hs":2.67,"zd":-5.72,"zde":-0.94,"ud":"2026-03-29 23:40:24"},{"d":"1994-09-30","o":15.3,"h":15.3,"l":14.2,"c":14.4,"v":68714,"e":100952000.0,"zf":7.1,"hs":2.31,"zd":-7.1,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-05","o":13.9,"h":14.0,"l":12.05,"c":12.39,"v":82743,"e":106766000.0,"zf":13.54,"hs":2.79,"zd":-13.96,"zde":-2.01,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-06","o":12.4,"h":13.02,"l":12.0,"c":12.08,"v":70946,"e":89364000.0,"zf":8.23,"hs":2.39,"zd":-2.5,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-07","o":11.8,"h":13.0,"l":10.7,"c":12.6,"v":137797,"e":162371008.0,"zf":19.04,"hs":4.64,"zd":4.3,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-10","o":12.5,"h":12.5,"l":11.5,"c":12.0,"v":64598,"e":78499000.0,"zf":7.94,"hs":2.17,"zd":-4.76,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-11","o":11.9,"h":12.3,"l":11.9,"c":12.08,"v":15961,"e":19294000.0,"zf":3.33,"hs":0.54,"zd":0.67,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-12","o":12.08,"h":12.18,"l":12.0,"c":12.02,"v":17474,"e":21103000.0,"zf":1.49,"hs":0.59,"zd":-0.5,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-13","o":12.1,"h":12.18,"l":11.48,"c":11.5,"v":24969,"e":29294000.0,"zf":5.82,"hs":0.84,"zd":-4.33,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-14","o":11.4,"h":11.8,"l":10.95,"c":11.68,"v":43282,"e":49158000.0,"zf":7.39,"hs":1.46,"zd":1.57,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-17","o":11.38,"h":11.38,"l":11.01,"c":11.15,"v":17024,"e":19105000.0,"zf":3.17,"hs":0.57,"zd":-4.54,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-18","o":11.05,"h":11.31,"l":11.0,"c":11.19,"v":8441,"e":9433000.0,"zf":2.78,"hs":0.28,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-19","o":11.18,"h":11.42,"l":11.18,"c":11.42,"v":10721,"e":12096000.0,"zf":2.14,"hs":0.36,"zd":2.06,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-20","o":11.42,"h":12.08,"l":11.4,"c":11.9,"v":23893,"e":27787000.0,"zf":5.95,"hs":0.8,"zd":4.2,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-21","o":12.2,"h":12.2,"l":11.45,"c":11.58,"v":32450,"e":38690000.0,"zf":6.3,"hs":1.09,"zd":-2.69,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-24","o":11.5,"h":12.18,"l":11.5,"c":12.18,"v":27495,"e":32619000.0,"zf":5.87,"hs":0.93,"zd":5.18,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-25","o":12.38,"h":12.5,"l":11.7,"c":11.7,"v":54619,"e":65963000.0,"zf":6.57,"hs":1.84,"zd":-3.94,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-26","o":11.6,"h":11.7,"l":11.4,"c":11.45,"v":18056,"e":20810000.0,"zf":2.56,"hs":0.61,"zd":-2.14,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-27","o":11.45,"h":11.68,"l":11.4,"c":11.68,"v":10036,"e":11569000.0,"zf":2.45,"hs":0.34,"zd":2.01,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-28","o":11.68,"h":11.79,"l":11.38,"c":11.4,"v":13201,"e":15205000.0,"zf":3.51,"hs":0.44,"zd":-2.4,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1994-10-31","o":11.65,"h":11.65,"l":11.16,"c":11.2,"v":13985,"e":15754000.0,"zf":4.3,"hs":0.47,"zd":-1.75,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-01","o":11.4,"h":11.4,"l":11.2,"c":11.32,"v":4325,"e":4888000.0,"zf":1.79,"hs":0.15,"zd":1.07,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-02","o":11.3,"h":11.5,"l":11.2,"c":11.37,"v":4035,"e":4576000.0,"zf":2.65,"hs":0.14,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-03","o":11.3,"h":11.6,"l":11.29,"c":11.51,"v":8073,"e":9283000.0,"zf":2.73,"hs":0.27,"zd":1.23,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-04","o":11.55,"h":11.62,"l":11.23,"c":11.26,"v":7315,"e":8329000.0,"zf":3.39,"hs":0.25,"zd":-2.17,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-07","o":11.18,"h":11.3,"l":11.0,"c":11.24,"v":4785,"e":5321000.0,"zf":2.66,"hs":0.16,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-08","o":11.24,"h":11.6,"l":11.24,"c":11.45,"v":14277,"e":16411000.0,"zf":3.2,"hs":0.48,"zd":1.87,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-09","o":11.5,"h":11.6,"l":11.35,"c":11.58,"v":11900,"e":13643000.0,"zf":2.18,"hs":0.4,"zd":1.14,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-10","o":11.6,"h":11.79,"l":11.4,"c":11.46,"v":16472,"e":19115000.0,"zf":3.37,"hs":0.55,"zd":-1.04,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-11","o":11.46,"h":11.62,"l":11.4,"c":11.62,"v":6443,"e":7431000.0,"zf":1.92,"hs":0.22,"zd":1.4,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-14","o":11.75,"h":11.78,"l":11.5,"c":11.62,"v":9679,"e":11270000.0,"zf":2.41,"hs":0.33,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-15","o":11.5,"h":11.55,"l":11.43,"c":11.46,"v":6721,"e":7721000.0,"zf":1.03,"hs":0.23,"zd":-1.38,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-16","o":11.36,"h":11.45,"l":11.35,"c":11.4,"v":3546,"e":4037000.0,"zf":0.87,"hs":0.12,"zd":-0.52,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-17","o":11.4,"h":11.5,"l":11.31,"c":11.33,"v":3203,"e":3642000.0,"zf":1.67,"hs":0.11,"zd":-0.61,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-18","o":11.3,"h":11.3,"l":11.18,"c":11.28,"v":5566,"e":6253000.0,"zf":1.06,"hs":0.19,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-21","o":11.28,"h":11.3,"l":11.23,"c":11.26,"v":2041,"e":2300000.0,"zf":0.62,"hs":0.07,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-22","o":11.26,"h":11.36,"l":11.25,"c":11.28,"v":1959,"e":2212000.0,"zf":0.98,"hs":0.07,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-23","o":11.28,"h":11.3,"l":11.13,"c":11.25,"v":3359,"e":3760000.0,"zf":1.51,"hs":0.11,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-24","o":11.2,"h":11.25,"l":11.1,"c":11.18,"v":2814,"e":3144000.0,"zf":1.33,"hs":0.09,"zd":-0.62,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-25","o":11.2,"h":11.38,"l":11.2,"c":11.23,"v":4606,"e":5203000.0,"zf":1.61,"hs":0.16,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-28","o":11.15,"h":11.26,"l":11.11,"c":11.17,"v":4614,"e":5155000.0,"zf":1.34,"hs":0.16,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-29","o":11.13,"h":11.25,"l":11.11,"c":11.25,"v":3573,"e":3984000.0,"zf":1.25,"hs":0.12,"zd":0.72,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1994-11-30","o":11.35,"h":11.35,"l":11.19,"c":11.2,"v":4144,"e":4651000.0,"zf":1.42,"hs":0.14,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-01","o":11.2,"h":11.34,"l":11.2,"c":11.21,"v":1687,"e":1891000.0,"zf":1.25,"hs":0.06,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-02","o":11.3,"h":11.32,"l":11.18,"c":11.19,"v":2609,"e":2927000.0,"zf":1.25,"hs":0.09,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-05","o":11.2,"h":11.2,"l":10.98,"c":10.99,"v":5962,"e":6597000.0,"zf":1.97,"hs":0.2,"zd":-1.79,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-06","o":10.99,"h":10.99,"l":10.75,"c":10.78,"v":6897,"e":7458000.0,"zf":2.18,"hs":0.23,"zd":-1.91,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-07","o":10.8,"h":10.95,"l":10.75,"c":10.84,"v":2525,"e":2730000.0,"zf":1.86,"hs":0.08,"zd":0.56,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-08","o":10.84,"h":10.85,"l":10.65,"c":10.65,"v":3861,"e":4145000.0,"zf":1.85,"hs":0.13,"zd":-1.75,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-09","o":10.5,"h":10.51,"l":10.35,"c":10.47,"v":4690,"e":4886000.0,"zf":1.5,"hs":0.16,"zd":-1.69,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-12","o":10.45,"h":10.45,"l":10.25,"c":10.29,"v":4430,"e":4567000.0,"zf":1.91,"hs":0.15,"zd":-1.72,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-13","o":10.2,"h":10.5,"l":10.05,"c":10.35,"v":6391,"e":6573000.0,"zf":4.37,"hs":0.22,"zd":0.58,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-14","o":10.5,"h":10.5,"l":10.15,"c":10.19,"v":4316,"e":4426000.0,"zf":3.38,"hs":0.15,"zd":-1.55,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-15","o":10.19,"h":11.85,"l":10.15,"c":11.3,"v":16733,"e":18079000.0,"zf":16.68,"hs":0.56,"zd":10.89,"zde":1.11,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-16","o":11.4,"h":11.4,"l":10.75,"c":11.12,"v":30186,"e":33863000.0,"zf":5.75,"hs":1.02,"zd":-1.59,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-19","o":11.1,"h":11.19,"l":10.6,"c":10.63,"v":11772,"e":12765000.0,"zf":5.31,"hs":0.4,"zd":-4.41,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-20","o":10.6,"h":10.85,"l":10.6,"c":10.68,"v":8305,"e":8878000.0,"zf":2.35,"hs":0.28,"zd":0.47,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-21","o":10.65,"h":10.77,"l":10.25,"c":10.4,"v":12673,"e":13339000.0,"zf":4.87,"hs":0.43,"zd":-2.62,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-22","o":10.45,"h":10.5,"l":10.25,"c":10.3,"v":8006,"e":8264000.0,"zf":2.4,"hs":0.27,"zd":-0.96,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-23","o":10.3,"h":10.56,"l":10.29,"c":10.43,"v":7622,"e":7940000.0,"zf":2.62,"hs":0.26,"zd":1.26,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-26","o":10.4,"h":10.5,"l":10.3,"c":10.37,"v":3735,"e":3870000.0,"zf":1.92,"hs":0.13,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-27","o":10.3,"h":10.38,"l":10.18,"c":10.22,"v":8808,"e":9017000.0,"zf":1.93,"hs":0.3,"zd":-1.45,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-28","o":10.4,"h":10.4,"l":10.24,"c":10.36,"v":3532,"e":3642000.0,"zf":1.57,"hs":0.12,"zd":1.37,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-29","o":10.36,"h":10.49,"l":10.28,"c":10.32,"v":4844,"e":5007000.0,"zf":2.03,"hs":0.16,"zd":-0.39,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1994-12-30","o":10.4,"h":10.55,"l":10.3,"c":10.48,"v":9131,"e":9491000.0,"zf":2.42,"hs":0.31,"zd":1.55,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-03","o":10.5,"h":10.76,"l":10.21,"c":10.72,"v":7497,"e":7911000.0,"zf":5.25,"hs":0.25,"zd":2.29,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-04","o":10.72,"h":11.18,"l":10.5,"c":11.16,"v":17496,"e":19034000.0,"zf":6.34,"hs":0.59,"zd":4.1,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-05","o":11.2,"h":11.4,"l":10.94,"c":11.12,"v":32212,"e":36150000.0,"zf":4.12,"hs":1.08,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-06","o":11.05,"h":11.16,"l":10.8,"c":11.16,"v":12579,"e":13833000.0,"zf":3.24,"hs":0.42,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-09","o":11.0,"h":11.1,"l":10.74,"c":10.79,"v":7218,"e":7836000.0,"zf":3.23,"hs":0.24,"zd":-3.32,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-10","o":10.7,"h":10.7,"l":10.4,"c":10.45,"v":14652,"e":15347000.0,"zf":2.78,"hs":0.49,"zd":-3.15,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-11","o":10.45,"h":10.64,"l":10.45,"c":10.56,"v":7067,"e":7433000.0,"zf":1.82,"hs":0.24,"zd":1.05,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-12","o":10.56,"h":10.58,"l":10.4,"c":10.4,"v":6604,"e":6909000.0,"zf":1.7,"hs":0.22,"zd":-1.52,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-13","o":10.35,"h":10.45,"l":10.26,"c":10.4,"v":4854,"e":5021000.0,"zf":1.83,"hs":0.16,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-16","o":10.45,"h":10.45,"l":10.11,"c":10.22,"v":7692,"e":7889000.0,"zf":3.27,"hs":0.26,"zd":-1.73,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-17","o":10.2,"h":10.4,"l":10.15,"c":10.27,"v":3447,"e":3535000.0,"zf":2.45,"hs":0.12,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-18","o":10.3,"h":10.55,"l":10.25,"c":10.45,"v":4475,"e":4642000.0,"zf":2.92,"hs":0.15,"zd":1.75,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-19","o":10.55,"h":10.55,"l":10.21,"c":10.21,"v":7169,"e":7443000.0,"zf":3.25,"hs":0.24,"zd":-2.3,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-20","o":10.21,"h":10.39,"l":10.13,"c":10.29,"v":7173,"e":7327000.0,"zf":2.55,"hs":0.24,"zd":0.78,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-23","o":10.21,"h":10.39,"l":10.21,"c":10.28,"v":3835,"e":3952000.0,"zf":1.75,"hs":0.13,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-24","o":10.28,"h":10.41,"l":10.28,"c":10.4,"v":5220,"e":5407000.0,"zf":1.26,"hs":0.18,"zd":1.17,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-25","o":10.45,"h":10.59,"l":10.4,"c":10.59,"v":9167,"e":9646000.0,"zf":1.83,"hs":0.31,"zd":1.83,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-26","o":10.59,"h":10.59,"l":10.4,"c":10.55,"v":7268,"e":7632000.0,"zf":1.79,"hs":0.24,"zd":-0.38,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-01-27","o":10.55,"h":10.68,"l":10.5,"c":10.54,"v":9256,"e":9818000.0,"zf":1.71,"hs":0.31,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-13","o":10.6,"h":10.6,"l":10.34,"c":10.57,"v":3250,"e":3416000.0,"zf":2.47,"hs":0.11,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-14","o":10.5,"h":10.6,"l":10.45,"c":10.5,"v":1970,"e":2072000.0,"zf":1.42,"hs":0.07,"zd":-0.66,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-15","o":10.5,"h":10.53,"l":10.46,"c":10.5,"v":2203,"e":2313000.0,"zf":0.67,"hs":0.07,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-16","o":10.45,"h":10.5,"l":10.45,"c":10.46,"v":1578,"e":1653000.0,"zf":0.48,"hs":0.05,"zd":-0.38,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-17","o":10.41,"h":10.6,"l":10.4,"c":10.44,"v":2526,"e":2644000.0,"zf":1.91,"hs":0.09,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-20","o":10.4,"h":10.46,"l":10.4,"c":10.42,"v":1620,"e":1690000.0,"zf":0.57,"hs":0.05,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-21","o":10.4,"h":10.48,"l":10.4,"c":10.48,"v":3132,"e":3266000.0,"zf":0.77,"hs":0.11,"zd":0.58,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-22","o":10.48,"h":11.3,"l":10.38,"c":11.24,"v":15458,"e":16956000.0,"zf":8.78,"hs":0.52,"zd":7.25,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-23","o":11.2,"h":11.24,"l":10.68,"c":10.86,"v":24755,"e":27071000.0,"zf":4.98,"hs":0.83,"zd":-3.38,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-24","o":10.86,"h":10.9,"l":10.45,"c":10.54,"v":14076,"e":14927000.0,"zf":4.14,"hs":0.47,"zd":-2.95,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-27","o":10.54,"h":11.1,"l":10.54,"c":10.6,"v":11678,"e":12534000.0,"zf":5.31,"hs":0.39,"zd":0.57,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-02-28","o":10.6,"h":10.68,"l":10.55,"c":10.63,"v":3196,"e":3393512.0,"zf":1.23,"hs":0.11,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-01","o":10.63,"h":10.8,"l":10.6,"c":10.8,"v":6871,"e":7347000.0,"zf":1.88,"hs":0.23,"zd":1.6,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-02","o":10.8,"h":10.82,"l":10.71,"c":10.78,"v":4225,"e":4551000.0,"zf":1.02,"hs":0.14,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-03","o":10.7,"h":11.0,"l":10.7,"c":10.89,"v":11415,"e":12452000.0,"zf":2.78,"hs":0.38,"zd":1.02,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-06","o":10.89,"h":11.14,"l":10.89,"c":11.14,"v":13826,"e":15288000.0,"zf":2.3,"hs":0.47,"zd":2.3,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-07","o":11.28,"h":11.38,"l":10.91,"c":11.35,"v":34972,"e":39343000.0,"zf":4.22,"hs":1.18,"zd":1.89,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-08","o":11.35,"h":11.36,"l":11.05,"c":11.2,"v":19228,"e":21545000.0,"zf":2.73,"hs":0.65,"zd":-1.32,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-09","o":11.2,"h":11.2,"l":10.9,"c":10.9,"v":11589,"e":12843000.0,"zf":2.68,"hs":0.39,"zd":-2.68,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-10","o":10.99,"h":11.18,"l":10.85,"c":10.88,"v":11270,"e":12372000.0,"zf":3.03,"hs":0.38,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-13","o":11.1,"h":11.18,"l":10.75,"c":10.8,"v":9443,"e":10311000.0,"zf":3.95,"hs":0.32,"zd":-0.74,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-14","o":10.85,"h":10.96,"l":10.7,"c":10.73,"v":6680,"e":7229000.0,"zf":2.41,"hs":0.22,"zd":-0.65,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-15","o":10.9,"h":10.93,"l":10.5,"c":10.6,"v":9646,"e":10292000.0,"zf":4.01,"hs":0.32,"zd":-1.21,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-16","o":10.6,"h":10.71,"l":10.53,"c":10.7,"v":2982,"e":3165000.0,"zf":1.7,"hs":0.1,"zd":0.94,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-17","o":10.7,"h":10.8,"l":10.6,"c":10.7,"v":5104,"e":5462000.0,"zf":1.87,"hs":0.17,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-20","o":10.75,"h":10.87,"l":10.57,"c":10.57,"v":2854,"e":3065000.0,"zf":2.8,"hs":0.1,"zd":-1.21,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-21","o":10.57,"h":10.69,"l":10.5,"c":10.63,"v":5326,"e":5643000.0,"zf":1.8,"hs":0.18,"zd":0.57,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-22","o":10.6,"h":10.81,"l":10.56,"c":10.75,"v":4870,"e":5223000.0,"zf":2.35,"hs":0.16,"zd":1.13,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-23","o":10.94,"h":10.94,"l":10.65,"c":10.65,"v":3559,"e":3833000.0,"zf":2.7,"hs":0.12,"zd":-0.93,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-24","o":10.65,"h":10.8,"l":10.6,"c":10.7,"v":2659,"e":2833000.0,"zf":1.88,"hs":0.09,"zd":0.47,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-27","o":10.65,"h":10.8,"l":10.65,"c":10.74,"v":6578,"e":7037000.0,"zf":1.4,"hs":0.22,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-28","o":10.75,"h":10.75,"l":10.66,"c":10.68,"v":1977,"e":2116000.0,"zf":0.84,"hs":0.07,"zd":-0.56,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-29","o":10.64,"h":10.8,"l":10.4,"c":10.8,"v":3156,"e":3353000.0,"zf":3.75,"hs":0.11,"zd":1.12,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-30","o":10.8,"h":10.85,"l":10.6,"c":10.6,"v":6100,"e":6567000.0,"zf":2.31,"hs":0.21,"zd":-1.85,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1995-03-31","o":10.6,"h":10.76,"l":10.6,"c":10.76,"v":3776,"e":4038000.0,"zf":1.51,"hs":0.13,"zd":1.51,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-03","o":10.78,"h":10.88,"l":10.75,"c":10.8,"v":6011,"e":6494000.0,"zf":1.21,"hs":0.2,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-04","o":10.8,"h":10.8,"l":10.63,"c":10.73,"v":4737,"e":5064000.0,"zf":1.57,"hs":0.16,"zd":-0.65,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-05","o":10.73,"h":10.82,"l":10.61,"c":10.61,"v":3372,"e":3604000.0,"zf":1.96,"hs":0.11,"zd":-1.12,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-06","o":10.6,"h":10.72,"l":10.57,"c":10.65,"v":4846,"e":5147000.0,"zf":1.41,"hs":0.16,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-07","o":10.61,"h":11.12,"l":10.61,"c":10.98,"v":15764,"e":17257000.0,"zf":4.79,"hs":0.53,"zd":3.1,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-10","o":10.99,"h":11.2,"l":10.84,"c":10.99,"v":11633,"e":12865000.0,"zf":3.28,"hs":0.39,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-11","o":10.9,"h":10.9,"l":10.65,"c":10.68,"v":8165,"e":8780000.0,"zf":2.27,"hs":0.27,"zd":-2.82,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-12","o":10.61,"h":10.7,"l":10.6,"c":10.67,"v":5291,"e":5635000.0,"zf":0.94,"hs":0.18,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-13","o":10.67,"h":10.9,"l":10.62,"c":10.64,"v":4126,"e":4399000.0,"zf":2.62,"hs":0.14,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-14","o":10.6,"h":10.65,"l":10.6,"c":10.62,"v":3633,"e":3855000.0,"zf":0.47,"hs":0.12,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-17","o":10.62,"h":10.78,"l":10.6,"c":10.62,"v":3130,"e":3348000.0,"zf":1.69,"hs":0.11,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-18","o":10.5,"h":10.68,"l":10.5,"c":10.59,"v":3887,"e":4119000.0,"zf":1.69,"hs":0.13,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-19","o":10.52,"h":10.59,"l":10.52,"c":10.56,"v":2310,"e":2438000.0,"zf":0.66,"hs":0.08,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-20","o":10.55,"h":10.67,"l":10.55,"c":10.65,"v":2985,"e":3169000.0,"zf":1.14,"hs":0.1,"zd":0.85,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-21","o":10.7,"h":10.7,"l":10.5,"c":10.57,"v":3645,"e":3867000.0,"zf":1.88,"hs":0.12,"zd":-0.75,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-24","o":10.5,"h":10.57,"l":10.36,"c":10.43,"v":5490,"e":5738000.0,"zf":1.99,"hs":0.18,"zd":-1.32,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-25","o":10.4,"h":10.4,"l":10.3,"c":10.32,"v":3512,"e":3631000.0,"zf":0.96,"hs":0.12,"zd":-1.05,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-26","o":10.28,"h":10.46,"l":10.04,"c":10.04,"v":6571,"e":6697000.0,"zf":4.07,"hs":0.22,"zd":-2.71,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-27","o":10.0,"h":10.0,"l":9.0,"c":9.49,"v":25008,"e":23991000.0,"zf":9.96,"hs":0.84,"zd":-5.48,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1995-04-28","o":9.59,"h":9.78,"l":9.56,"c":9.69,"v":8118,"e":7833000.0,"zf":2.32,"hs":0.27,"zd":2.11,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-02","o":9.69,"h":9.69,"l":9.55,"c":9.58,"v":2897,"e":2780000.0,"zf":1.44,"hs":0.1,"zd":-1.14,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-03","o":9.59,"h":9.69,"l":9.5,"c":9.5,"v":2629,"e":2519000.0,"zf":1.98,"hs":0.09,"zd":-0.84,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-04","o":9.5,"h":9.56,"l":9.38,"c":9.41,"v":2619,"e":2470000.0,"zf":1.89,"hs":0.09,"zd":-0.95,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-05","o":9.4,"h":9.45,"l":9.2,"c":9.35,"v":3169,"e":2967000.0,"zf":2.66,"hs":0.11,"zd":-0.64,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-08","o":9.35,"h":9.35,"l":9.25,"c":9.31,"v":1888,"e":1757000.0,"zf":1.07,"hs":0.06,"zd":-0.43,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-09","o":9.31,"h":9.55,"l":9.31,"c":9.4,"v":1198,"e":1125000.0,"zf":2.58,"hs":0.04,"zd":0.97,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-10","o":9.45,"h":9.45,"l":9.18,"c":9.19,"v":3821,"e":3540000.0,"zf":2.87,"hs":0.13,"zd":-2.23,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-11","o":9.25,"h":9.3,"l":9.1,"c":9.2,"v":2976,"e":2736000.0,"zf":2.18,"hs":0.1,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-12","o":9.2,"h":9.45,"l":9.2,"c":9.38,"v":2940,"e":2743000.0,"zf":2.72,"hs":0.1,"zd":1.96,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-15","o":9.38,"h":9.38,"l":9.2,"c":9.28,"v":1223,"e":1135000.0,"zf":1.92,"hs":0.04,"zd":-1.07,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-16","o":9.35,"h":9.36,"l":9.28,"c":9.28,"v":1799,"e":1676000.0,"zf":0.86,"hs":0.06,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-17","o":9.29,"h":9.33,"l":9.25,"c":9.33,"v":1409,"e":1308000.0,"zf":0.86,"hs":0.05,"zd":0.54,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-18","o":12.38,"h":12.5,"l":11.01,"c":11.7,"v":115541,"e":136828000.0,"zf":15.97,"hs":3.89,"zd":25.4,"zde":2.37,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-19","o":11.79,"h":12.2,"l":11.56,"c":12.05,"v":81640,"e":97764000.0,"zf":5.47,"hs":2.75,"zd":2.99,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-22","o":12.3,"h":12.9,"l":11.95,"c":12.24,"v":119867,"e":149356000.0,"zf":7.88,"hs":4.03,"zd":1.58,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-23","o":11.0,"h":11.49,"l":10.05,"c":10.15,"v":98076,"e":105340000.0,"zf":11.76,"hs":3.3,"zd":-17.08,"zde":-2.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-24","o":10.01,"h":10.6,"l":9.91,"c":10.19,"v":33020,"e":33621000.0,"zf":6.8,"hs":1.11,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-25","o":10.4,"h":10.45,"l":9.85,"c":9.9,"v":13378,"e":13489000.0,"zf":5.89,"hs":0.45,"zd":-2.85,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-26","o":9.88,"h":10.79,"l":9.65,"c":9.98,"v":23026,"e":22977000.0,"zf":11.52,"hs":0.78,"zd":0.81,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-29","o":10.09,"h":10.2,"l":9.9,"c":10.0,"v":8113,"e":8090000.0,"zf":3.01,"hs":0.27,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-30","o":10.1,"h":10.1,"l":9.9,"c":9.95,"v":4894,"e":4876000.0,"zf":2.0,"hs":0.16,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-05-31","o":9.9,"h":9.96,"l":9.8,"c":9.8,"v":4950,"e":4886000.0,"zf":1.61,"hs":0.17,"zd":-1.51,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-01","o":9.8,"h":9.95,"l":9.8,"c":9.9,"v":4708,"e":4644000.0,"zf":1.53,"hs":0.16,"zd":1.02,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-02","o":10.0,"h":10.0,"l":9.88,"c":9.9,"v":9289,"e":9236000.0,"zf":1.21,"hs":0.31,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-05","o":9.9,"h":9.99,"l":9.75,"c":9.78,"v":5770,"e":5687000.0,"zf":2.42,"hs":0.19,"zd":-1.21,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-06","o":9.8,"h":9.8,"l":9.65,"c":9.74,"v":6818,"e":6624000.0,"zf":1.53,"hs":0.23,"zd":-0.41,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-07","o":9.7,"h":9.95,"l":9.7,"c":9.94,"v":6188,"e":6050000.0,"zf":2.57,"hs":0.21,"zd":2.05,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-08","o":9.94,"h":10.03,"l":9.75,"c":9.85,"v":6265,"e":6197000.0,"zf":2.82,"hs":0.21,"zd":-0.91,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-09","o":9.8,"h":9.85,"l":9.75,"c":9.78,"v":4714,"e":4609000.0,"zf":1.02,"hs":0.16,"zd":-0.71,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-12","o":9.79,"h":9.8,"l":9.6,"c":9.64,"v":4596,"e":4441000.0,"zf":2.04,"hs":0.15,"zd":-1.43,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-13","o":9.61,"h":9.7,"l":9.57,"c":9.64,"v":6936,"e":6666000.0,"zf":1.35,"hs":0.23,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-14","o":9.64,"h":9.65,"l":9.5,"c":9.52,"v":6505,"e":6218000.0,"zf":1.56,"hs":0.22,"zd":-1.24,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-15","o":9.1,"h":9.16,"l":8.8,"c":9.11,"v":10709,"e":9719000.0,"zf":3.78,"hs":0.36,"zd":-4.31,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-16","o":8.9,"h":9.32,"l":8.9,"c":9.3,"v":11378,"e":10458000.0,"zf":4.61,"hs":0.38,"zd":2.09,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-19","o":9.3,"h":9.4,"l":9.1,"c":9.36,"v":8632,"e":8022000.0,"zf":3.23,"hs":0.29,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-20","o":9.31,"h":9.45,"l":9.3,"c":9.33,"v":4621,"e":4332000.0,"zf":1.6,"hs":0.16,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-21","o":9.4,"h":9.45,"l":9.3,"c":9.45,"v":4296,"e":4029000.0,"zf":1.61,"hs":0.14,"zd":1.29,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-22","o":9.45,"h":9.48,"l":9.3,"c":9.38,"v":2371,"e":2221000.0,"zf":1.9,"hs":0.08,"zd":-0.74,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-23","o":9.38,"h":9.38,"l":9.3,"c":9.34,"v":3489,"e":3260000.0,"zf":0.85,"hs":0.12,"zd":-0.43,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-26","o":9.37,"h":9.37,"l":9.27,"c":9.33,"v":2051,"e":1909000.0,"zf":1.07,"hs":0.07,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-27","o":9.3,"h":9.38,"l":9.28,"c":9.32,"v":2772,"e":2583000.0,"zf":1.07,"hs":0.09,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-28","o":9.3,"h":9.3,"l":9.2,"c":9.24,"v":2177,"e":2009000.0,"zf":1.07,"hs":0.07,"zd":-0.86,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-29","o":9.28,"h":9.28,"l":9.18,"c":9.25,"v":2387,"e":2203000.0,"zf":1.08,"hs":0.08,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-06-30","o":9.25,"h":9.3,"l":9.13,"c":9.17,"v":2384,"e":2185000.0,"zf":1.84,"hs":0.08,"zd":-0.86,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-03","o":9.1,"h":9.1,"l":8.97,"c":8.99,"v":3289,"e":2963000.0,"zf":1.42,"hs":0.11,"zd":-1.96,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-04","o":8.95,"h":9.08,"l":8.95,"c":9.0,"v":2101,"e":1888000.0,"zf":1.45,"hs":0.07,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-05","o":9.0,"h":9.1,"l":8.98,"c":9.03,"v":2313,"e":2090000.0,"zf":1.33,"hs":0.08,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-06","o":9.09,"h":9.1,"l":8.98,"c":9.02,"v":2978,"e":2688000.0,"zf":1.33,"hs":0.1,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-07","o":9.0,"h":9.25,"l":8.98,"c":9.25,"v":5259,"e":4795000.0,"zf":2.99,"hs":0.18,"zd":2.55,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-10","o":9.25,"h":9.3,"l":9.02,"c":9.1,"v":6830,"e":6232000.0,"zf":3.03,"hs":0.23,"zd":-1.62,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-11","o":9.1,"h":9.18,"l":8.99,"c":9.0,"v":3732,"e":3372000.0,"zf":2.09,"hs":0.13,"zd":-1.1,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-12","o":9.05,"h":9.05,"l":8.96,"c":9.01,"v":2882,"e":2595000.0,"zf":1.0,"hs":0.1,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-13","o":8.99,"h":9.1,"l":8.97,"c":9.05,"v":4172,"e":3763000.0,"zf":1.44,"hs":0.14,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-14","o":9.1,"h":9.15,"l":9.0,"c":9.02,"v":3782,"e":3418000.0,"zf":1.66,"hs":0.13,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-17","o":9.0,"h":9.2,"l":9.0,"c":9.19,"v":6301,"e":5756000.0,"zf":2.22,"hs":0.21,"zd":1.88,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-18","o":9.2,"h":9.38,"l":9.02,"c":9.25,"v":11395,"e":10476000.0,"zf":3.92,"hs":0.38,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-19","o":9.41,"h":9.41,"l":9.1,"c":9.12,"v":9059,"e":8371000.0,"zf":3.35,"hs":0.3,"zd":-1.41,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-20","o":9.1,"h":9.26,"l":9.1,"c":9.15,"v":6158,"e":5647000.0,"zf":1.75,"hs":0.21,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-21","o":9.18,"h":9.3,"l":9.15,"c":9.22,"v":4702,"e":4325000.0,"zf":1.64,"hs":0.16,"zd":0.77,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-24","o":9.22,"h":9.3,"l":9.18,"c":9.19,"v":5827,"e":5387000.0,"zf":1.3,"hs":0.2,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-25","o":9.2,"h":9.26,"l":9.1,"c":9.15,"v":3276,"e":2991000.0,"zf":1.74,"hs":0.11,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-26","o":9.21,"h":9.21,"l":9.1,"c":9.11,"v":2636,"e":2416000.0,"zf":1.2,"hs":0.09,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-27","o":9.09,"h":9.2,"l":9.05,"c":9.16,"v":3101,"e":2833000.0,"zf":1.65,"hs":0.1,"zd":0.55,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-28","o":9.14,"h":9.18,"l":9.13,"c":9.13,"v":3313,"e":3032000.0,"zf":0.55,"hs":0.11,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-07-31","o":9.13,"h":9.2,"l":9.12,"c":9.14,"v":2762,"e":2527000.0,"zf":0.88,"hs":0.09,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-01","o":9.12,"h":9.24,"l":9.11,"c":9.22,"v":5146,"e":4720000.0,"zf":1.42,"hs":0.17,"zd":0.88,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-02","o":9.35,"h":9.35,"l":9.12,"c":9.13,"v":3714,"e":3436000.0,"zf":2.49,"hs":0.13,"zd":-0.98,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-03","o":9.14,"h":9.2,"l":9.13,"c":9.18,"v":3599,"e":3302000.0,"zf":0.77,"hs":0.12,"zd":0.55,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-07","o":9.18,"h":9.7,"l":9.18,"c":9.68,"v":20227,"e":19219000.0,"zf":5.66,"hs":0.68,"zd":5.45,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-08","o":9.95,"h":10.0,"l":9.54,"c":9.66,"v":32132,"e":31586000.0,"zf":4.75,"hs":1.08,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-09","o":9.66,"h":9.66,"l":9.38,"c":9.55,"v":9119,"e":8645000.0,"zf":2.9,"hs":0.31,"zd":-1.14,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-10","o":9.6,"h":9.65,"l":9.46,"c":9.55,"v":8578,"e":8175000.0,"zf":1.99,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-11","o":9.8,"h":10.0,"l":9.65,"c":9.7,"v":10850,"e":10569000.0,"zf":3.66,"hs":0.37,"zd":1.57,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-14","o":9.8,"h":9.85,"l":9.68,"c":9.85,"v":20640,"e":20085000.0,"zf":1.75,"hs":0.69,"zd":1.55,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-15","o":9.85,"h":10.3,"l":9.73,"c":9.89,"v":40170,"e":40506000.0,"zf":5.79,"hs":1.35,"zd":0.41,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-16","o":9.84,"h":9.9,"l":9.7,"c":9.9,"v":14156,"e":13872000.0,"zf":2.02,"hs":0.48,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-17","o":9.9,"h":9.98,"l":9.81,"c":9.9,"v":17426,"e":17202000.0,"zf":1.72,"hs":0.59,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-18","o":9.85,"h":10.3,"l":9.75,"c":10.02,"v":39866,"e":39922000.0,"zf":5.56,"hs":1.34,"zd":1.21,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-21","o":10.1,"h":10.15,"l":9.8,"c":9.84,"v":19728,"e":19694000.0,"zf":3.49,"hs":0.66,"zd":-1.8,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-22","o":9.78,"h":10.45,"l":9.7,"c":10.0,"v":50711,"e":50647000.0,"zf":7.62,"hs":1.71,"zd":1.63,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-23","o":10.1,"h":10.2,"l":9.95,"c":10.14,"v":47923,"e":48358000.0,"zf":2.5,"hs":1.61,"zd":1.4,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-24","o":10.18,"h":10.9,"l":10.18,"c":10.9,"v":145199,"e":155131008.0,"zf":7.1,"hs":4.89,"zd":7.5,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-25","o":11.0,"h":11.08,"l":10.5,"c":10.56,"v":117020,"e":127164000.0,"zf":5.32,"hs":3.94,"zd":-3.12,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-29","o":10.56,"h":10.56,"l":9.81,"c":9.83,"v":45327,"e":45374000.0,"zf":7.1,"hs":1.53,"zd":-6.91,"zde":-0.73,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-30","o":9.75,"h":9.95,"l":9.65,"c":9.73,"v":25090,"e":24524000.0,"zf":3.05,"hs":0.84,"zd":-1.02,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-08-31","o":9.73,"h":9.78,"l":9.58,"c":9.66,"v":19951,"e":19200000.0,"zf":2.06,"hs":0.67,"zd":-0.72,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-04","o":9.8,"h":9.81,"l":9.66,"c":9.72,"v":10840,"e":10534000.0,"zf":1.55,"hs":0.36,"zd":0.62,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-05","o":9.75,"h":9.75,"l":9.62,"c":9.66,"v":8810,"e":8533000.0,"zf":1.34,"hs":0.3,"zd":-0.62,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-06","o":9.66,"h":9.74,"l":9.58,"c":9.74,"v":9893,"e":9516000.0,"zf":1.66,"hs":0.33,"zd":0.83,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-07","o":9.83,"h":9.83,"l":9.65,"c":9.68,"v":10523,"e":10235000.0,"zf":1.85,"hs":0.35,"zd":-0.62,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-08","o":9.68,"h":9.68,"l":9.6,"c":9.65,"v":8445,"e":8133000.0,"zf":0.83,"hs":0.28,"zd":-0.31,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-11","o":9.65,"h":9.7,"l":9.59,"c":9.7,"v":11465,"e":11044000.0,"zf":1.14,"hs":0.39,"zd":0.52,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-12","o":9.8,"h":9.89,"l":9.68,"c":9.71,"v":9070,"e":8853000.0,"zf":2.16,"hs":0.31,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-13","o":9.7,"h":9.87,"l":9.6,"c":9.8,"v":12551,"e":12207000.0,"zf":2.78,"hs":0.42,"zd":0.93,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-14","o":9.85,"h":9.85,"l":9.7,"c":9.79,"v":11765,"e":11488000.0,"zf":1.53,"hs":0.4,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-15","o":9.86,"h":10.25,"l":9.86,"c":10.09,"v":46343,"e":46777000.0,"zf":3.98,"hs":1.56,"zd":3.06,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-18","o":10.2,"h":10.3,"l":10.15,"c":10.18,"v":18706,"e":19089000.0,"zf":1.49,"hs":0.63,"zd":0.89,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-19","o":10.16,"h":10.2,"l":9.85,"c":9.88,"v":23612,"e":23517000.0,"zf":3.44,"hs":0.79,"zd":-2.95,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-20","o":9.81,"h":9.83,"l":9.73,"c":9.83,"v":13857,"e":13556000.0,"zf":1.01,"hs":0.47,"zd":-0.51,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-21","o":9.82,"h":9.95,"l":9.8,"c":9.94,"v":8927,"e":8807000.0,"zf":1.53,"hs":0.3,"zd":1.12,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-22","o":9.97,"h":9.99,"l":9.85,"c":9.87,"v":14148,"e":13993000.0,"zf":1.41,"hs":0.48,"zd":-0.7,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-25","o":8.0,"h":8.03,"l":7.85,"c":7.94,"v":8532,"e":6773000.0,"zf":1.82,"hs":0.24,"zd":-19.55,"zde":-1.93,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-26","o":7.98,"h":7.99,"l":7.88,"c":7.91,"v":10487,"e":8313000.0,"zf":1.39,"hs":0.29,"zd":-0.38,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-27","o":7.87,"h":7.88,"l":7.73,"c":7.76,"v":12108,"e":9409000.0,"zf":1.9,"hs":0.34,"zd":-1.9,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-28","o":7.7,"h":7.75,"l":7.65,"c":7.7,"v":9293,"e":7138000.0,"zf":1.29,"hs":0.26,"zd":-0.77,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-09-29","o":7.68,"h":7.94,"l":7.65,"c":7.88,"v":9585,"e":7500000.0,"zf":3.77,"hs":0.27,"zd":2.34,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-04","o":7.9,"h":7.95,"l":7.75,"c":7.78,"v":6249,"e":4886000.0,"zf":2.54,"hs":0.17,"zd":-1.27,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-05","o":7.75,"h":7.85,"l":7.72,"c":7.8,"v":4744,"e":3707000.0,"zf":1.67,"hs":0.13,"zd":0.26,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-06","o":7.75,"h":7.88,"l":7.73,"c":7.75,"v":4394,"e":3418000.0,"zf":1.92,"hs":0.12,"zd":-0.64,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-09","o":7.75,"h":7.75,"l":7.5,"c":7.6,"v":11797,"e":9009000.0,"zf":3.23,"hs":0.33,"zd":-1.94,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-10","o":7.66,"h":7.66,"l":7.49,"c":7.53,"v":7855,"e":5942000.0,"zf":2.24,"hs":0.22,"zd":-0.92,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-11","o":7.5,"h":7.52,"l":7.38,"c":7.42,"v":7050,"e":5244000.0,"zf":1.86,"hs":0.2,"zd":-1.46,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-12","o":7.4,"h":7.45,"l":7.31,"c":7.31,"v":10511,"e":7727000.0,"zf":1.89,"hs":0.29,"zd":-1.48,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-13","o":7.28,"h":7.55,"l":7.25,"c":7.4,"v":7589,"e":5618000.0,"zf":4.1,"hs":0.21,"zd":1.23,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-16","o":7.41,"h":7.58,"l":7.41,"c":7.53,"v":8527,"e":6405000.0,"zf":2.3,"hs":0.24,"zd":1.76,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-17","o":7.55,"h":7.65,"l":7.55,"c":7.6,"v":8058,"e":6123000.0,"zf":1.33,"hs":0.23,"zd":0.93,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-18","o":7.65,"h":7.68,"l":7.5,"c":7.6,"v":6898,"e":5236000.0,"zf":2.37,"hs":0.19,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-19","o":7.6,"h":7.65,"l":7.46,"c":7.48,"v":7879,"e":5929000.0,"zf":2.5,"hs":0.22,"zd":-1.58,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-20","o":7.5,"h":7.95,"l":7.4,"c":7.88,"v":26709,"e":20502000.0,"zf":7.35,"hs":0.75,"zd":5.35,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-23","o":7.88,"h":7.88,"l":7.68,"c":7.68,"v":21716,"e":16826000.0,"zf":2.54,"hs":0.61,"zd":-2.54,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-24","o":7.7,"h":7.85,"l":7.65,"c":7.69,"v":7767,"e":5973000.0,"zf":2.6,"hs":0.22,"zd":0.13,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-25","o":7.96,"h":8.27,"l":7.71,"c":7.88,"v":29512,"e":23229000.0,"zf":7.28,"hs":0.83,"zd":2.47,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-26","o":7.88,"h":7.88,"l":7.62,"c":7.65,"v":18088,"e":13974000.0,"zf":3.3,"hs":0.51,"zd":-2.92,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-27","o":7.49,"h":7.65,"l":7.48,"c":7.55,"v":10774,"e":8123000.0,"zf":2.22,"hs":0.3,"zd":-1.31,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-30","o":7.5,"h":7.55,"l":7.45,"c":7.48,"v":8363,"e":6270000.0,"zf":1.32,"hs":0.23,"zd":-0.93,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-10-31","o":7.5,"h":7.57,"l":7.4,"c":7.41,"v":9094,"e":6792000.0,"zf":2.27,"hs":0.25,"zd":-0.94,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-01","o":7.5,"h":7.55,"l":7.4,"c":7.45,"v":8571,"e":6361000.0,"zf":2.02,"hs":0.24,"zd":0.54,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-02","o":7.4,"h":7.48,"l":7.39,"c":7.42,"v":5420,"e":4022000.0,"zf":1.21,"hs":0.15,"zd":-0.4,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-03","o":7.41,"h":7.5,"l":7.4,"c":7.48,"v":5130,"e":3815000.0,"zf":1.35,"hs":0.14,"zd":0.81,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-06","o":7.48,"h":7.5,"l":7.41,"c":7.49,"v":5768,"e":4306000.0,"zf":1.2,"hs":0.16,"zd":0.13,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-07","o":7.48,"h":7.48,"l":7.4,"c":7.47,"v":5846,"e":4344000.0,"zf":1.07,"hs":0.16,"zd":-0.27,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-08","o":7.42,"h":7.43,"l":7.37,"c":7.38,"v":7713,"e":5703000.0,"zf":0.8,"hs":0.22,"zd":-1.2,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-09","o":7.36,"h":7.4,"l":7.32,"c":7.36,"v":4931,"e":3628000.0,"zf":1.08,"hs":0.14,"zd":-0.27,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-10","o":7.38,"h":7.43,"l":7.35,"c":7.36,"v":3033,"e":2239000.0,"zf":1.09,"hs":0.08,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-13","o":7.2,"h":7.36,"l":7.2,"c":7.2,"v":7140,"e":5165000.0,"zf":2.17,"hs":0.2,"zd":-2.17,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-14","o":7.21,"h":7.28,"l":7.19,"c":7.22,"v":6313,"e":4558000.0,"zf":1.25,"hs":0.18,"zd":0.28,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-15","o":7.25,"h":7.25,"l":7.14,"c":7.2,"v":4248,"e":3053000.0,"zf":1.52,"hs":0.12,"zd":-0.28,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-16","o":7.21,"h":7.23,"l":7.17,"c":7.18,"v":4317,"e":3106000.0,"zf":0.83,"hs":0.12,"zd":-0.28,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-17","o":7.16,"h":7.2,"l":7.15,"c":7.17,"v":47,"e":3340819.0,"zf":0.7,"hs":0.0,"zd":-0.14,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-20","o":7.18,"h":7.2,"l":7.11,"c":7.17,"v":3395,"e":2426000.0,"zf":1.26,"hs":0.1,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-21","o":7.16,"h":7.23,"l":7.16,"c":7.2,"v":3740,"e":2692000.0,"zf":0.98,"hs":0.1,"zd":0.42,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-22","o":7.19,"h":7.55,"l":7.19,"c":7.23,"v":22757,"e":16749000.0,"zf":5.0,"hs":0.64,"zd":0.42,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-23","o":7.19,"h":7.25,"l":7.16,"c":7.18,"v":4486,"e":3229000.0,"zf":1.24,"hs":0.13,"zd":-0.69,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-24","o":7.2,"h":7.28,"l":7.2,"c":7.26,"v":3891,"e":2811000.0,"zf":1.11,"hs":0.11,"zd":1.11,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-27","o":7.24,"h":7.32,"l":7.18,"c":7.18,"v":4564,"e":3288000.0,"zf":1.93,"hs":0.13,"zd":-1.1,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-28","o":7.16,"h":7.16,"l":7.05,"c":7.12,"v":7640,"e":5420000.0,"zf":1.53,"hs":0.21,"zd":-0.84,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-29","o":7.19,"h":7.2,"l":7.0,"c":7.05,"v":4801,"e":3395000.0,"zf":2.81,"hs":0.13,"zd":-0.98,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1995-11-30","o":7.04,"h":7.04,"l":6.95,"c":7.0,"v":6620,"e":4624000.0,"zf":1.28,"hs":0.19,"zd":-0.71,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-01","o":6.98,"h":7.05,"l":6.9,"c":7.01,"v":5194,"e":3630000.0,"zf":2.14,"hs":0.15,"zd":0.14,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-04","o":7.05,"h":7.05,"l":6.94,"c":6.97,"v":4041,"e":2816000.0,"zf":1.57,"hs":0.11,"zd":-0.57,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-05","o":7.0,"h":7.08,"l":6.99,"c":7.0,"v":4172,"e":2932000.0,"zf":1.29,"hs":0.12,"zd":0.43,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-06","o":7.0,"h":7.05,"l":6.96,"c":7.0,"v":3370,"e":2363000.0,"zf":1.29,"hs":0.09,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-07","o":7.0,"h":7.02,"l":6.94,"c":6.99,"v":3844,"e":2680000.0,"zf":1.14,"hs":0.11,"zd":-0.14,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-08","o":6.99,"h":7.05,"l":6.97,"c":7.0,"v":3649,"e":2556000.0,"zf":1.14,"hs":0.1,"zd":0.14,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-11","o":7.0,"h":7.0,"l":6.86,"c":6.86,"v":5013,"e":3466000.0,"zf":2.0,"hs":0.14,"zd":-2.0,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-12","o":6.86,"h":6.9,"l":6.76,"c":6.87,"v":6543,"e":4457000.0,"zf":2.04,"hs":0.18,"zd":0.15,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-13","o":6.86,"h":6.87,"l":6.75,"c":6.77,"v":4908,"e":3334000.0,"zf":1.75,"hs":0.14,"zd":-1.46,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-14","o":6.74,"h":6.77,"l":6.71,"c":6.72,"v":3229,"e":2176000.0,"zf":0.89,"hs":0.09,"zd":-0.74,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-15","o":6.73,"h":6.73,"l":6.66,"c":6.68,"v":6432,"e":4302000.0,"zf":1.04,"hs":0.18,"zd":-0.6,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-18","o":6.65,"h":6.66,"l":6.52,"c":6.59,"v":4449,"e":2941000.0,"zf":2.1,"hs":0.12,"zd":-1.35,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-19","o":6.58,"h":6.63,"l":6.52,"c":6.6,"v":3768,"e":2487000.0,"zf":1.67,"hs":0.11,"zd":0.15,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-20","o":6.56,"h":6.65,"l":6.56,"c":6.63,"v":3716,"e":2455000.0,"zf":1.36,"hs":0.1,"zd":0.45,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-21","o":6.61,"h":6.75,"l":6.6,"c":6.6,"v":4840,"e":3227000.0,"zf":2.26,"hs":0.14,"zd":-0.45,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-22","o":6.6,"h":6.68,"l":6.58,"c":6.6,"v":3517,"e":2329000.0,"zf":1.52,"hs":0.1,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-25","o":6.6,"h":6.6,"l":6.4,"c":6.44,"v":4772,"e":3107000.0,"zf":3.03,"hs":0.13,"zd":-2.42,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-26","o":6.43,"h":6.59,"l":6.43,"c":6.49,"v":5301,"e":3464000.0,"zf":2.48,"hs":0.15,"zd":0.78,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-27","o":6.48,"h":6.51,"l":6.41,"c":6.49,"v":3985,"e":2575000.0,"zf":1.54,"hs":0.11,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-28","o":6.45,"h":6.5,"l":6.38,"c":6.4,"v":4259,"e":2743000.0,"zf":1.85,"hs":0.12,"zd":-1.39,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1995-12-29","o":6.38,"h":6.45,"l":6.38,"c":6.43,"v":3824,"e":2452000.0,"zf":1.09,"hs":0.11,"zd":0.47,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-02","o":6.35,"h":6.35,"l":6.3,"c":6.32,"v":2159,"e":1368000.0,"zf":0.78,"hs":0.06,"zd":-1.71,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-03","o":6.12,"h":6.3,"l":6.12,"c":6.24,"v":3841,"e":2379000.0,"zf":2.85,"hs":0.11,"zd":-1.27,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-04","o":6.18,"h":6.32,"l":6.15,"c":6.31,"v":3148,"e":1967000.0,"zf":2.72,"hs":0.09,"zd":1.12,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-05","o":6.35,"h":6.4,"l":6.25,"c":6.26,"v":4752,"e":3004000.0,"zf":2.38,"hs":0.13,"zd":-0.79,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-08","o":6.2,"h":6.23,"l":6.12,"c":6.2,"v":3064,"e":1889000.0,"zf":1.76,"hs":0.09,"zd":-0.96,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-09","o":6.2,"h":6.3,"l":6.18,"c":6.3,"v":2884,"e":1800000.0,"zf":1.94,"hs":0.08,"zd":1.61,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-10","o":6.29,"h":6.29,"l":6.16,"c":6.19,"v":2190,"e":1357000.0,"zf":2.06,"hs":0.06,"zd":-1.75,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-11","o":6.18,"h":6.22,"l":6.15,"c":6.19,"v":1891,"e":1171000.0,"zf":1.13,"hs":0.05,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-12","o":6.2,"h":6.28,"l":6.15,"c":6.25,"v":3299,"e":2058000.0,"zf":2.1,"hs":0.09,"zd":0.97,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-15","o":6.25,"h":6.27,"l":6.19,"c":6.25,"v":2658,"e":1657000.0,"zf":1.28,"hs":0.07,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-16","o":6.25,"h":6.31,"l":6.21,"c":6.25,"v":1896,"e":1189000.0,"zf":1.6,"hs":0.05,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-17","o":6.25,"h":6.3,"l":6.2,"c":6.21,"v":2348,"e":1470000.0,"zf":1.6,"hs":0.07,"zd":-0.64,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-18","o":6.15,"h":6.17,"l":6.04,"c":6.04,"v":4128,"e":2515000.0,"zf":2.09,"hs":0.12,"zd":-2.74,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-19","o":6.05,"h":6.12,"l":6.0,"c":6.07,"v":2163,"e":1313000.0,"zf":1.99,"hs":0.06,"zd":0.5,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-22","o":6.07,"h":6.07,"l":5.91,"c":6.0,"v":7132,"e":4270000.0,"zf":2.64,"hs":0.2,"zd":-1.15,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-23","o":6.02,"h":6.02,"l":5.9,"c":5.91,"v":3782,"e":2251000.0,"zf":2.0,"hs":0.11,"zd":-1.5,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-24","o":6.0,"h":6.04,"l":5.95,"c":6.01,"v":4145,"e":2479000.0,"zf":1.52,"hs":0.12,"zd":1.69,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-25","o":5.99,"h":6.12,"l":5.99,"c":6.0,"v":5240,"e":3179000.0,"zf":2.16,"hs":0.15,"zd":-0.17,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-26","o":5.98,"h":6.2,"l":5.94,"c":6.12,"v":3261,"e":1986000.0,"zf":4.33,"hs":0.09,"zd":2.0,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-29","o":6.15,"h":6.17,"l":6.1,"c":6.12,"v":2523,"e":1550000.0,"zf":1.14,"hs":0.07,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-30","o":6.1,"h":6.16,"l":6.09,"c":6.16,"v":2067,"e":1265000.0,"zf":1.14,"hs":0.06,"zd":0.65,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-01-31","o":6.1,"h":6.15,"l":6.09,"c":6.12,"v":3381,"e":2071000.0,"zf":0.97,"hs":0.09,"zd":-0.65,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-01","o":6.15,"h":6.18,"l":6.12,"c":6.16,"v":7250,"e":4460000.0,"zf":0.98,"hs":0.2,"zd":0.65,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-02","o":6.17,"h":6.17,"l":6.1,"c":6.16,"v":4449,"e":2731000.0,"zf":1.14,"hs":0.12,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-05","o":6.15,"h":6.2,"l":6.1,"c":6.15,"v":7153,"e":4390000.0,"zf":1.62,"hs":0.2,"zd":-0.16,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-06","o":6.08,"h":6.17,"l":6.08,"c":6.17,"v":3293,"e":2021000.0,"zf":1.46,"hs":0.09,"zd":0.33,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-07","o":6.17,"h":6.18,"l":6.13,"c":6.17,"v":2411,"e":1486000.0,"zf":0.81,"hs":0.07,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-08","o":6.15,"h":6.2,"l":6.15,"c":6.19,"v":4412,"e":2728000.0,"zf":0.81,"hs":0.12,"zd":0.32,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-09","o":6.19,"h":6.42,"l":6.18,"c":6.32,"v":12945,"e":8181000.0,"zf":3.88,"hs":0.36,"zd":2.1,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-12","o":6.34,"h":6.46,"l":6.32,"c":6.43,"v":12444,"e":7981000.0,"zf":2.22,"hs":0.35,"zd":1.74,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-13","o":6.49,"h":6.79,"l":6.48,"c":6.7,"v":34613,"e":23190000.0,"zf":4.82,"hs":0.97,"zd":4.2,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-14","o":6.7,"h":6.87,"l":6.62,"c":6.65,"v":27254,"e":18408000.0,"zf":3.73,"hs":0.76,"zd":-0.75,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-15","o":6.65,"h":6.88,"l":6.6,"c":6.85,"v":21636,"e":14665000.0,"zf":4.21,"hs":0.61,"zd":3.01,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-02-16","o":7.0,"h":7.45,"l":7.0,"c":7.37,"v":80891,"e":58609000.0,"zf":6.57,"hs":2.26,"zd":7.59,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-04","o":7.9,"h":7.97,"l":7.5,"c":7.88,"v":77894,"e":60284000.0,"zf":6.38,"hs":2.18,"zd":6.92,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-05","o":7.83,"h":7.88,"l":7.55,"c":7.59,"v":50231,"e":38622000.0,"zf":4.19,"hs":1.41,"zd":-3.68,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-06","o":7.49,"h":7.63,"l":7.35,"c":7.4,"v":34355,"e":25615000.0,"zf":3.69,"hs":0.96,"zd":-2.5,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-07","o":7.38,"h":7.98,"l":7.36,"c":7.98,"v":54102,"e":41820000.0,"zf":8.38,"hs":1.51,"zd":7.84,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-08","o":8.05,"h":8.1,"l":7.8,"c":7.97,"v":102133,"e":81697000.0,"zf":3.76,"hs":2.86,"zd":-0.13,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-11","o":7.9,"h":7.91,"l":7.61,"c":7.67,"v":37563,"e":29088000.0,"zf":3.76,"hs":1.05,"zd":-3.76,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-12","o":7.6,"h":7.82,"l":7.6,"c":7.74,"v":23532,"e":18091000.0,"zf":2.87,"hs":0.66,"zd":0.91,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-13","o":7.7,"h":7.79,"l":7.61,"c":7.77,"v":17869,"e":13771000.0,"zf":2.33,"hs":0.5,"zd":0.39,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-14","o":8.2,"h":8.29,"l":7.8,"c":7.8,"v":113624,"e":90528000.0,"zf":6.31,"hs":3.18,"zd":0.39,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-15","o":7.77,"h":7.87,"l":7.68,"c":7.84,"v":35367,"e":27522000.0,"zf":2.44,"hs":0.99,"zd":0.51,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-18","o":7.8,"h":8.05,"l":7.8,"c":8.03,"v":48502,"e":38655000.0,"zf":3.19,"hs":1.36,"zd":2.42,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-19","o":8.02,"h":8.15,"l":7.97,"c":8.0,"v":40885,"e":32965000.0,"zf":2.24,"hs":1.14,"zd":-0.37,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-20","o":7.97,"h":8.04,"l":7.95,"c":8.0,"v":17612,"e":14062000.0,"zf":1.13,"hs":0.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-21","o":8.0,"h":8.02,"l":7.89,"c":7.9,"v":26177,"e":20847000.0,"zf":1.63,"hs":0.73,"zd":-1.25,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-22","o":7.88,"h":7.99,"l":7.82,"c":7.96,"v":20259,"e":15994000.0,"zf":2.15,"hs":0.57,"zd":0.76,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-25","o":7.95,"h":8.01,"l":7.89,"c":7.96,"v":17704,"e":14089000.0,"zf":1.51,"hs":0.5,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-26","o":7.95,"h":8.02,"l":7.83,"c":7.89,"v":26016,"e":20626000.0,"zf":2.39,"hs":0.73,"zd":-0.88,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-27","o":7.85,"h":7.98,"l":7.8,"c":7.92,"v":17628,"e":13872000.0,"zf":2.28,"hs":0.49,"zd":0.38,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-28","o":7.86,"h":7.98,"l":7.85,"c":7.88,"v":13527,"e":10707000.0,"zf":1.64,"hs":0.38,"zd":-0.51,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-03-29","o":7.83,"h":8.0,"l":7.83,"c":7.94,"v":16153,"e":12778000.0,"zf":2.16,"hs":0.45,"zd":0.76,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-01","o":8.04,"h":8.07,"l":7.95,"c":7.96,"v":24588,"e":19709578.0,"zf":1.51,"hs":0.69,"zd":0.25,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-02","o":7.96,"h":7.98,"l":7.91,"c":7.93,"v":11733,"e":9335000.0,"zf":0.88,"hs":0.33,"zd":-0.38,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-03","o":7.9,"h":8.03,"l":7.9,"c":8.0,"v":14287,"e":11400000.0,"zf":1.64,"hs":0.4,"zd":0.88,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-04","o":8.0,"h":8.32,"l":7.98,"c":8.27,"v":68810,"e":56355000.0,"zf":4.25,"hs":1.93,"zd":3.38,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-05","o":8.3,"h":8.57,"l":8.28,"c":8.5,"v":85936,"e":72833000.0,"zf":3.51,"hs":2.41,"zd":2.78,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-08","o":8.49,"h":8.66,"l":8.0,"c":8.58,"v":53091,"e":45196000.0,"zf":7.76,"hs":1.49,"zd":0.94,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-09","o":8.5,"h":8.62,"l":8.48,"c":8.52,"v":32098,"e":27457000.0,"zf":1.63,"hs":0.9,"zd":-0.7,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-10","o":8.5,"h":8.66,"l":8.45,"c":8.6,"v":27453,"e":23599000.0,"zf":2.46,"hs":0.77,"zd":0.94,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-11","o":8.66,"h":8.82,"l":8.58,"c":8.8,"v":45736,"e":39899000.0,"zf":2.79,"hs":1.28,"zd":2.33,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-12","o":8.83,"h":9.18,"l":8.8,"c":9.0,"v":74736,"e":67591000.0,"zf":4.32,"hs":2.09,"zd":2.27,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-15","o":9.0,"h":9.26,"l":8.95,"c":9.08,"v":57390,"e":52344000.0,"zf":3.44,"hs":1.61,"zd":0.89,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-16","o":9.08,"h":9.13,"l":9.0,"c":9.12,"v":31996,"e":29081000.0,"zf":1.43,"hs":0.9,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-17","o":9.1,"h":9.23,"l":9.07,"c":9.14,"v":41576,"e":37985000.0,"zf":1.75,"hs":1.16,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-18","o":9.11,"h":9.75,"l":9.09,"c":9.74,"v":58771,"e":55785000.0,"zf":7.22,"hs":1.65,"zd":6.56,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-19","o":9.75,"h":10.55,"l":9.74,"c":10.43,"v":135843,"e":138298000.0,"zf":8.32,"hs":3.8,"zd":7.08,"zde":0.69,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-22","o":10.49,"h":10.58,"l":10.15,"c":10.23,"v":103198,"e":108006000.0,"zf":4.12,"hs":2.89,"zd":-1.92,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-23","o":10.13,"h":10.59,"l":10.1,"c":10.52,"v":73338,"e":76004000.0,"zf":4.79,"hs":2.05,"zd":2.83,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-24","o":10.61,"h":11.6,"l":10.61,"c":11.55,"v":125672,"e":141984992.0,"zf":9.41,"hs":3.52,"zd":9.79,"zde":1.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-25","o":11.6,"h":12.2,"l":11.3,"c":11.55,"v":150827,"e":177263008.0,"zf":7.79,"hs":4.22,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-26","o":11.8,"h":14.3,"l":11.8,"c":13.98,"v":317771,"e":422652992.0,"zf":21.65,"hs":8.9,"zd":21.04,"zde":2.43,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-29","o":14.5,"h":15.95,"l":14.4,"c":15.9,"v":239147,"e":363537984.0,"zf":11.09,"hs":6.69,"zd":13.73,"zde":1.92,"ud":"2026-03-29 23:40:24"},{"d":"1996-04-30","o":16.2,"h":16.55,"l":14.6,"c":15.5,"v":267282,"e":420838016.0,"zf":12.26,"hs":7.48,"zd":-2.52,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-02","o":16.2,"h":16.4,"l":14.2,"c":14.5,"v":248360,"e":373039008.0,"zf":14.19,"hs":6.95,"zd":-6.45,"zde":-1.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-03","o":14.4,"h":14.9,"l":13.9,"c":14.75,"v":147888,"e":214210000.0,"zf":6.9,"hs":4.14,"zd":1.72,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-06","o":14.86,"h":16.0,"l":14.81,"c":16.0,"v":165908,"e":255756992.0,"zf":8.07,"hs":4.64,"zd":8.47,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-07","o":16.2,"h":16.28,"l":15.45,"c":15.61,"v":131557,"e":207075008.0,"zf":5.19,"hs":3.68,"zd":-2.44,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-08","o":15.4,"h":15.6,"l":14.91,"c":15.3,"v":92559,"e":141148992.0,"zf":4.42,"hs":2.59,"zd":-1.99,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-09","o":15.11,"h":15.49,"l":15.1,"c":15.3,"v":78515,"e":119977000.0,"zf":2.55,"hs":2.2,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-10","o":15.2,"h":15.25,"l":14.65,"c":15.11,"v":86079,"e":128694000.0,"zf":3.92,"hs":2.41,"zd":-1.24,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-13","o":15.3,"h":15.6,"l":15.13,"c":15.45,"v":97516,"e":150020992.0,"zf":3.11,"hs":2.73,"zd":2.25,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-14","o":15.6,"h":16.45,"l":15.45,"c":15.84,"v":263952,"e":424720000.0,"zf":6.47,"hs":7.39,"zd":2.52,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-15","o":15.71,"h":17.29,"l":15.71,"c":17.28,"v":282204,"e":470835008.0,"zf":9.97,"hs":7.9,"zd":9.09,"zde":1.44,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-16","o":17.6,"h":18.12,"l":17.3,"c":17.55,"v":260025,"e":460444992.0,"zf":4.75,"hs":7.28,"zd":1.56,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-17","o":17.79,"h":18.19,"l":17.4,"c":18.08,"v":215124,"e":385464000.0,"zf":4.5,"hs":6.02,"zd":3.02,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-20","o":19.48,"h":19.48,"l":17.5,"c":18.0,"v":174112,"e":322726016.0,"zf":10.95,"hs":4.87,"zd":-0.44,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-21","o":17.88,"h":18.11,"l":16.69,"c":16.79,"v":206304,"e":360011520.0,"zf":7.89,"hs":5.78,"zd":-6.72,"zde":-1.21,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-22","o":16.7,"h":18.3,"l":16.3,"c":18.22,"v":245122,"e":427700000.0,"zf":11.91,"hs":6.86,"zd":8.52,"zde":1.43,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-23","o":19.0,"h":19.4,"l":17.4,"c":18.03,"v":389905,"e":714883968.0,"zf":10.98,"hs":10.92,"zd":-1.04,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-24","o":17.98,"h":18.68,"l":17.75,"c":18.32,"v":265906,"e":486039008.0,"zf":5.16,"hs":7.44,"zd":1.61,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-27","o":9.49,"h":9.66,"l":9.2,"c":9.26,"v":387110,"e":364776000.0,"zf":2.51,"hs":5.42,"zd":-49.45,"zde":-9.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-28","o":9.2,"h":9.3,"l":8.81,"c":9.0,"v":218310,"e":198150000.0,"zf":5.29,"hs":3.06,"zd":-2.81,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-29","o":8.9,"h":9.6,"l":8.86,"c":9.58,"v":456760,"e":426104000.0,"zf":8.22,"hs":6.4,"zd":6.44,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-30","o":9.73,"h":10.15,"l":9.5,"c":10.01,"v":836974,"e":827833984.0,"zf":6.78,"hs":11.72,"zd":4.49,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"1996-05-31","o":10.0,"h":12.4,"l":9.94,"c":12.25,"v":1139595,"e":1292307968.0,"zf":24.58,"hs":15.96,"zd":22.38,"zde":2.24,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-03","o":12.6,"h":13.95,"l":12.6,"c":13.14,"v":1393239,"e":1842414976.0,"zf":11.02,"hs":19.51,"zd":7.27,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-04","o":13.15,"h":13.39,"l":12.85,"c":13.36,"v":667444,"e":874992000.0,"zf":4.11,"hs":9.35,"zd":1.67,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-05","o":13.4,"h":13.68,"l":12.92,"c":13.02,"v":556092,"e":730830976.0,"zf":5.69,"hs":7.79,"zd":-2.54,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-06","o":12.97,"h":13.9,"l":12.4,"c":13.6,"v":825467,"e":1093651968.0,"zf":11.52,"hs":11.56,"zd":4.45,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-07","o":13.7,"h":14.12,"l":13.38,"c":13.65,"v":666490,"e":921454016.0,"zf":5.44,"hs":9.34,"zd":0.37,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-10","o":13.55,"h":13.78,"l":13.35,"c":13.6,"v":298154,"e":403676992.0,"zf":3.15,"hs":4.18,"zd":-0.37,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-11","o":13.78,"h":15.25,"l":13.65,"c":14.98,"v":804086,"e":1182781056.0,"zf":11.76,"hs":11.26,"zd":10.15,"zde":1.38,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-12","o":15.3,"h":15.38,"l":14.85,"c":15.06,"v":481630,"e":726377024.0,"zf":3.54,"hs":6.75,"zd":0.53,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-13","o":15.18,"h":15.56,"l":15.1,"c":15.2,"v":370486,"e":566190016.0,"zf":3.05,"hs":5.19,"zd":0.93,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-14","o":15.2,"h":15.4,"l":14.85,"c":14.9,"v":358013,"e":539182016.0,"zf":3.62,"hs":5.01,"zd":-1.97,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-17","o":14.9,"h":15.2,"l":14.59,"c":14.75,"v":380326,"e":566355968.0,"zf":4.09,"hs":5.33,"zd":-1.01,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-18","o":14.7,"h":15.4,"l":14.4,"c":15.31,"v":341593,"e":509662016.0,"zf":6.78,"hs":4.78,"zd":3.8,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-19","o":15.5,"h":15.68,"l":14.98,"c":15.14,"v":325167,"e":496520000.0,"zf":4.57,"hs":4.55,"zd":-1.11,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-20","o":15.01,"h":16.0,"l":15.01,"c":15.65,"v":574513,"e":901844992.0,"zf":6.54,"hs":8.05,"zd":3.37,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-21","o":15.68,"h":15.8,"l":15.4,"c":15.5,"v":251145,"e":391969984.0,"zf":2.56,"hs":3.52,"zd":-0.96,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-24","o":15.5,"h":16.18,"l":15.4,"c":15.88,"v":278885,"e":441388000.0,"zf":5.03,"hs":3.91,"zd":2.45,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-25","o":15.5,"h":16.05,"l":15.5,"c":15.68,"v":237923,"e":376168992.0,"zf":3.46,"hs":3.33,"zd":-1.26,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-26","o":15.68,"h":15.9,"l":15.6,"c":15.81,"v":143006,"e":225302000.0,"zf":1.91,"hs":2.0,"zd":0.83,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-27","o":15.86,"h":16.17,"l":15.72,"c":15.8,"v":203006,"e":323553984.0,"zf":2.85,"hs":2.84,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-06-28","o":15.74,"h":15.87,"l":15.2,"c":15.31,"v":281605,"e":437300000.0,"zf":4.24,"hs":3.94,"zd":-3.1,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-01","o":14.99,"h":15.28,"l":14.5,"c":14.64,"v":312230,"e":464950016.0,"zf":5.09,"hs":4.37,"zd":-4.38,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-02","o":14.5,"h":14.88,"l":14.5,"c":14.77,"v":172205,"e":253535008.0,"zf":2.6,"hs":2.41,"zd":0.89,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-03","o":14.85,"h":15.58,"l":14.76,"c":15.45,"v":298617,"e":454875008.0,"zf":5.55,"hs":4.18,"zd":4.6,"zde":0.68,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-04","o":15.85,"h":16.15,"l":15.6,"c":15.91,"v":463964,"e":736929024.0,"zf":3.56,"hs":6.5,"zd":2.98,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-05","o":16.1,"h":16.9,"l":15.93,"c":16.48,"v":559856,"e":919742016.0,"zf":6.1,"hs":7.84,"zd":3.58,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-08","o":16.7,"h":16.95,"l":16.3,"c":16.65,"v":511064,"e":852001024.0,"zf":3.94,"hs":7.16,"zd":1.03,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-09","o":16.5,"h":16.6,"l":16.1,"c":16.32,"v":410645,"e":670348992.0,"zf":3.0,"hs":5.75,"zd":-1.98,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-10","o":16.32,"h":16.48,"l":16.05,"c":16.25,"v":285191,"e":462167008.0,"zf":2.63,"hs":3.99,"zd":-0.43,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-11","o":16.3,"h":16.46,"l":15.87,"c":15.95,"v":313744,"e":505763008.0,"zf":3.63,"hs":4.39,"zd":-1.85,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-12","o":15.9,"h":16.58,"l":15.7,"c":16.55,"v":301187,"e":485380000.0,"zf":5.52,"hs":4.22,"zd":3.76,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-15","o":16.65,"h":16.7,"l":15.9,"c":16.08,"v":226443,"e":364992992.0,"zf":4.83,"hs":3.17,"zd":-2.84,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-16","o":16.5,"h":16.7,"l":16.1,"c":16.3,"v":256554,"e":418443008.0,"zf":3.73,"hs":3.59,"zd":1.37,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-17","o":16.3,"h":16.52,"l":15.0,"c":15.9,"v":287826,"e":464020992.0,"zf":9.33,"hs":4.03,"zd":-2.45,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-18","o":15.8,"h":16.06,"l":15.7,"c":15.99,"v":188772,"e":299552992.0,"zf":2.26,"hs":2.64,"zd":0.57,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-19","o":16.0,"h":16.05,"l":15.68,"c":15.93,"v":237558,"e":374472992.0,"zf":2.31,"hs":3.33,"zd":-0.38,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-22","o":15.85,"h":15.95,"l":15.51,"c":15.66,"v":176745,"e":276899008.0,"zf":2.76,"hs":2.48,"zd":-1.69,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-23","o":15.7,"h":16.49,"l":15.58,"c":16.09,"v":212129,"e":341531008.0,"zf":5.81,"hs":2.97,"zd":2.75,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-24","o":16.19,"h":16.3,"l":15.85,"c":15.91,"v":171833,"e":275487008.0,"zf":2.8,"hs":2.41,"zd":-1.12,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-25","o":16.0,"h":16.82,"l":15.98,"c":16.03,"v":372038,"e":609454016.0,"zf":5.28,"hs":5.21,"zd":0.75,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-26","o":15.99,"h":16.26,"l":15.87,"c":15.99,"v":157194,"e":251936000.0,"zf":2.43,"hs":2.2,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-29","o":15.9,"h":16.21,"l":15.86,"c":16.2,"v":138845,"e":222486000.0,"zf":2.19,"hs":1.94,"zd":1.31,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-30","o":16.35,"h":16.48,"l":15.98,"c":16.0,"v":178134,"e":289904992.0,"zf":3.09,"hs":2.5,"zd":-1.23,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-07-31","o":16.1,"h":16.17,"l":15.65,"c":15.79,"v":133841,"e":212112992.0,"zf":3.25,"hs":1.87,"zd":-1.31,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-01","o":15.8,"h":15.9,"l":15.45,"c":15.78,"v":93651,"e":146880000.0,"zf":2.85,"hs":1.31,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-02","o":15.9,"h":16.2,"l":15.5,"c":15.68,"v":114876,"e":181719008.0,"zf":4.44,"hs":1.61,"zd":-0.63,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-05","o":15.73,"h":15.97,"l":15.6,"c":15.94,"v":88900,"e":140707008.0,"zf":2.36,"hs":1.25,"zd":1.66,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-06","o":16.0,"h":16.3,"l":15.88,"c":16.22,"v":124463,"e":199879008.0,"zf":2.63,"hs":1.74,"zd":1.76,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-07","o":16.3,"h":17.76,"l":16.3,"c":17.55,"v":836049,"e":1439611008.0,"zf":9.0,"hs":11.71,"zd":8.2,"zde":1.33,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-08","o":17.65,"h":17.71,"l":17.18,"c":17.26,"v":257683,"e":448734016.0,"zf":3.02,"hs":3.61,"zd":-1.65,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-09","o":17.3,"h":17.4,"l":16.75,"c":17.0,"v":301053,"e":511366016.0,"zf":3.77,"hs":4.22,"zd":-1.51,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-12","o":17.1,"h":17.38,"l":17.0,"c":17.17,"v":157059,"e":270049984.0,"zf":2.24,"hs":2.2,"zd":1.0,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-13","o":17.17,"h":17.37,"l":17.15,"c":17.37,"v":132936,"e":228900000.0,"zf":1.28,"hs":1.86,"zd":1.16,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-14","o":17.6,"h":17.75,"l":17.2,"c":17.25,"v":186352,"e":324380000.0,"zf":3.17,"hs":2.61,"zd":-0.69,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-15","o":17.3,"h":17.49,"l":17.01,"c":17.08,"v":184160,"e":317779008.0,"zf":2.78,"hs":2.58,"zd":-0.99,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-16","o":17.0,"h":17.07,"l":16.5,"c":16.9,"v":257097,"e":431007008.0,"zf":3.34,"hs":3.6,"zd":-1.05,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-19","o":17.0,"h":17.05,"l":16.6,"c":16.65,"v":104154,"e":175103008.0,"zf":2.66,"hs":1.46,"zd":-1.48,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-20","o":16.55,"h":16.74,"l":16.25,"c":16.32,"v":193887,"e":318207008.0,"zf":2.94,"hs":2.72,"zd":-1.98,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-21","o":16.5,"h":17.5,"l":16.5,"c":17.17,"v":571808,"e":979817024.0,"zf":6.13,"hs":8.01,"zd":5.21,"zde":0.85,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-22","o":17.38,"h":17.38,"l":16.75,"c":16.88,"v":246442,"e":417283008.0,"zf":3.67,"hs":3.45,"zd":-1.69,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-23","o":16.97,"h":16.98,"l":16.2,"c":16.45,"v":333052,"e":547782976.0,"zf":4.62,"hs":4.67,"zd":-2.55,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-26","o":16.21,"h":16.45,"l":15.96,"c":16.03,"v":150553,"e":243108992.0,"zf":2.98,"hs":2.11,"zd":-2.55,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-27","o":16.0,"h":16.2,"l":15.85,"c":16.05,"v":126883,"e":203048000.0,"zf":2.18,"hs":1.78,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-28","o":16.1,"h":16.25,"l":16.0,"c":16.11,"v":149392,"e":240595008.0,"zf":1.56,"hs":2.09,"zd":0.37,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-29","o":16.0,"h":16.33,"l":15.76,"c":16.09,"v":95937,"e":154460000.0,"zf":3.54,"hs":1.34,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-08-30","o":16.09,"h":16.4,"l":16.0,"c":16.37,"v":236854,"e":383230016.0,"zf":2.49,"hs":3.32,"zd":1.74,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-02","o":16.4,"h":16.48,"l":16.08,"c":16.19,"v":205092,"e":331865984.0,"zf":2.44,"hs":2.87,"zd":-1.1,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-03","o":16.25,"h":16.5,"l":16.1,"c":16.28,"v":154448,"e":251147008.0,"zf":2.47,"hs":2.16,"zd":0.56,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-04","o":16.3,"h":16.49,"l":16.14,"c":16.34,"v":131178,"e":213231008.0,"zf":2.15,"hs":1.84,"zd":0.37,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-05","o":16.37,"h":16.48,"l":16.0,"c":16.02,"v":158832,"e":256600992.0,"zf":2.94,"hs":2.22,"zd":-1.96,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-06","o":16.0,"h":16.15,"l":15.75,"c":15.9,"v":117622,"e":187128000.0,"zf":2.5,"hs":1.65,"zd":-0.75,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-09","o":15.79,"h":15.97,"l":15.74,"c":15.75,"v":71643,"e":113116000.0,"zf":1.45,"hs":1.0,"zd":-0.94,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-10","o":15.6,"h":15.79,"l":15.14,"c":15.25,"v":133285,"e":205912992.0,"zf":4.13,"hs":1.87,"zd":-3.17,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-11","o":15.25,"h":15.59,"l":15.0,"c":15.38,"v":117349,"e":179710000.0,"zf":3.87,"hs":1.64,"zd":0.85,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-12","o":15.3,"h":15.35,"l":14.85,"c":14.99,"v":107543,"e":161594000.0,"zf":3.25,"hs":1.51,"zd":-2.54,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-13","o":14.9,"h":14.9,"l":14.52,"c":14.79,"v":89626,"e":131764000.0,"zf":2.54,"hs":1.26,"zd":-1.33,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-16","o":14.7,"h":14.7,"l":14.1,"c":14.5,"v":126920,"e":182094000.0,"zf":4.06,"hs":1.78,"zd":-1.96,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-17","o":14.5,"h":14.95,"l":14.2,"c":14.74,"v":95285,"e":139448992.0,"zf":5.17,"hs":1.33,"zd":1.66,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-18","o":14.8,"h":14.89,"l":13.97,"c":14.08,"v":104445,"e":149352000.0,"zf":6.24,"hs":1.46,"zd":-4.48,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-19","o":14.0,"h":14.2,"l":13.86,"c":14.0,"v":77736,"e":108653000.0,"zf":2.41,"hs":1.09,"zd":-0.57,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-20","o":14.05,"h":14.69,"l":14.05,"c":14.65,"v":80102,"e":114941000.0,"zf":4.57,"hs":1.12,"zd":4.64,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-23","o":14.71,"h":15.2,"l":14.1,"c":14.85,"v":101844,"e":151192000.0,"zf":7.51,"hs":1.43,"zd":1.37,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-24","o":14.9,"h":15.17,"l":14.9,"c":15.09,"v":76850,"e":115786000.0,"zf":1.82,"hs":1.08,"zd":1.62,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-25","o":15.2,"h":15.63,"l":14.9,"c":15.18,"v":106389,"e":162386000.0,"zf":4.84,"hs":1.49,"zd":0.6,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-26","o":15.2,"h":15.8,"l":15.18,"c":15.68,"v":191221,"e":298312000.0,"zf":4.08,"hs":2.68,"zd":3.29,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1996-09-27","o":15.8,"h":16.5,"l":15.8,"c":16.29,"v":254013,"e":412902016.0,"zf":4.46,"hs":3.56,"zd":3.89,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-03","o":16.6,"h":16.8,"l":16.0,"c":16.18,"v":136244,"e":224887008.0,"zf":4.91,"hs":1.91,"zd":-0.68,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-04","o":16.2,"h":16.46,"l":15.97,"c":16.08,"v":123818,"e":200231008.0,"zf":3.03,"hs":1.73,"zd":-0.62,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-07","o":16.1,"h":16.3,"l":16.0,"c":16.25,"v":85990,"e":138816000.0,"zf":1.87,"hs":1.2,"zd":1.06,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-08","o":16.3,"h":16.35,"l":16.0,"c":16.18,"v":114411,"e":184447008.0,"zf":2.15,"hs":1.6,"zd":-0.43,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-09","o":16.3,"h":16.4,"l":16.01,"c":16.08,"v":133686,"e":216308000.0,"zf":2.41,"hs":1.87,"zd":-0.62,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-10","o":16.1,"h":16.5,"l":16.01,"c":16.45,"v":135961,"e":220000992.0,"zf":3.05,"hs":1.9,"zd":2.3,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-11","o":16.6,"h":16.7,"l":16.24,"c":16.5,"v":164556,"e":271046016.0,"zf":2.8,"hs":2.3,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-14","o":16.55,"h":17.26,"l":16.47,"c":16.88,"v":275452,"e":466175008.0,"zf":4.79,"hs":3.86,"zd":2.3,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-16","o":17.5,"h":17.65,"l":16.58,"c":16.96,"v":282546,"e":487500000.0,"zf":6.34,"hs":3.96,"zd":0.47,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-17","o":16.92,"h":16.95,"l":16.52,"c":16.66,"v":191800,"e":319207008.0,"zf":2.54,"hs":2.69,"zd":-1.77,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-18","o":16.61,"h":16.78,"l":16.1,"c":16.23,"v":162784,"e":267459008.0,"zf":4.08,"hs":2.28,"zd":-2.58,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-21","o":16.0,"h":16.5,"l":15.9,"c":16.39,"v":152309,"e":247324992.0,"zf":3.7,"hs":2.13,"zd":0.99,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-22","o":16.0,"h":16.28,"l":15.8,"c":16.12,"v":160152,"e":257720992.0,"zf":2.93,"hs":2.24,"zd":-1.65,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-23","o":16.12,"h":17.05,"l":16.07,"c":16.68,"v":174271,"e":287164992.0,"zf":6.08,"hs":2.44,"zd":3.47,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-24","o":16.83,"h":17.0,"l":16.3,"c":16.43,"v":137731,"e":229498000.0,"zf":4.2,"hs":1.93,"zd":-1.5,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-25","o":16.43,"h":16.52,"l":16.2,"c":16.32,"v":100726,"e":164158000.0,"zf":1.95,"hs":1.41,"zd":-0.67,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-28","o":16.32,"h":16.88,"l":16.3,"c":16.66,"v":174171,"e":288864000.0,"zf":3.55,"hs":2.44,"zd":2.08,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-29","o":16.88,"h":18.46,"l":16.88,"c":17.85,"v":884851,"e":1589639936.0,"zf":9.48,"hs":12.39,"zd":7.14,"zde":1.19,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-30","o":18.0,"h":18.3,"l":17.1,"c":17.17,"v":359547,"e":631406976.0,"zf":6.72,"hs":5.04,"zd":-3.81,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"1996-10-31","o":17.2,"h":17.49,"l":16.91,"c":17.35,"v":212587,"e":364507008.0,"zf":3.38,"hs":2.98,"zd":1.05,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-01","o":16.96,"h":17.2,"l":16.52,"c":16.8,"v":270361,"e":456392992.0,"zf":3.92,"hs":3.79,"zd":-3.17,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-04","o":16.7,"h":17.25,"l":16.6,"c":17.0,"v":160331,"e":272192992.0,"zf":3.87,"hs":2.25,"zd":1.19,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-05","o":17.1,"h":17.18,"l":16.75,"c":16.8,"v":139384,"e":235983008.0,"zf":2.53,"hs":1.95,"zd":-1.18,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-06","o":17.0,"h":17.0,"l":16.41,"c":16.56,"v":119926,"e":198960000.0,"zf":3.51,"hs":1.68,"zd":-1.43,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-07","o":16.6,"h":16.95,"l":16.5,"c":16.69,"v":68436,"e":114384000.0,"zf":2.72,"hs":0.96,"zd":0.79,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-08","o":16.69,"h":16.95,"l":16.63,"c":16.91,"v":107535,"e":180743008.0,"zf":1.92,"hs":1.51,"zd":1.32,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-11","o":17.05,"h":17.47,"l":17.0,"c":17.28,"v":178749,"e":308958016.0,"zf":2.78,"hs":2.5,"zd":2.19,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-12","o":17.39,"h":17.58,"l":17.18,"c":17.3,"v":126517,"e":219491008.0,"zf":2.31,"hs":1.77,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-13","o":17.5,"h":17.88,"l":17.4,"c":17.6,"v":249285,"e":439588992.0,"zf":2.77,"hs":3.49,"zd":1.73,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-14","o":17.6,"h":18.38,"l":17.5,"c":18.29,"v":509642,"e":926435968.0,"zf":5.0,"hs":7.14,"zd":3.92,"zde":0.69,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-15","o":18.2,"h":19.08,"l":18.05,"c":19.02,"v":460326,"e":868318976.0,"zf":5.63,"hs":6.45,"zd":3.99,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-18","o":19.5,"h":20.15,"l":19.3,"c":19.78,"v":472008,"e":932808000.0,"zf":4.47,"hs":6.61,"zd":4.0,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-19","o":19.78,"h":19.95,"l":19.35,"c":19.5,"v":295915,"e":579366976.0,"zf":3.03,"hs":4.14,"zd":-1.42,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-20","o":19.0,"h":19.78,"l":18.8,"c":19.45,"v":278025,"e":538907008.0,"zf":5.03,"hs":3.89,"zd":-0.26,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-21","o":19.45,"h":19.5,"l":18.2,"c":18.33,"v":332774,"e":627492992.0,"zf":6.68,"hs":4.66,"zd":-5.76,"zde":-1.12,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-22","o":18.0,"h":18.5,"l":17.6,"c":18.49,"v":310274,"e":558860032.0,"zf":4.91,"hs":4.35,"zd":0.87,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-25","o":18.5,"h":18.65,"l":18.1,"c":18.5,"v":215983,"e":397456000.0,"zf":2.97,"hs":3.03,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-26","o":18.52,"h":18.75,"l":18.15,"c":18.3,"v":170431,"e":313296992.0,"zf":3.24,"hs":2.39,"zd":-1.08,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-27","o":18.25,"h":18.5,"l":17.9,"c":17.99,"v":154153,"e":279780000.0,"zf":3.28,"hs":2.16,"zd":-1.69,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-28","o":17.9,"h":18.09,"l":17.7,"c":17.94,"v":133441,"e":238687008.0,"zf":2.17,"hs":1.87,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-11-29","o":18.0,"h":18.36,"l":17.88,"c":18.12,"v":140049,"e":253060992.0,"zf":2.68,"hs":1.96,"zd":1.0,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-02","o":18.28,"h":18.5,"l":18.0,"c":18.15,"v":152088,"e":275960000.0,"zf":2.76,"hs":2.13,"zd":0.17,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-03","o":18.16,"h":18.5,"l":18.0,"c":18.5,"v":154522,"e":283054016.0,"zf":2.75,"hs":2.16,"zd":1.93,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-04","o":18.72,"h":18.88,"l":18.45,"c":18.55,"v":154831,"e":288148000.0,"zf":2.32,"hs":2.17,"zd":0.27,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-05","o":18.55,"h":19.35,"l":18.5,"c":18.91,"v":186669,"e":352288992.0,"zf":4.58,"hs":2.61,"zd":1.94,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-06","o":19.1,"h":19.51,"l":18.98,"c":19.08,"v":204639,"e":392472992.0,"zf":2.8,"hs":2.87,"zd":0.9,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-09","o":19.3,"h":19.82,"l":19.15,"c":19.8,"v":185140,"e":360102016.0,"zf":3.51,"hs":2.59,"zd":3.77,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-10","o":19.8,"h":19.8,"l":19.0,"c":19.38,"v":168172,"e":327177984.0,"zf":4.04,"hs":2.36,"zd":-2.12,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-11","o":19.38,"h":19.98,"l":19.3,"c":19.86,"v":240234,"e":473195008.0,"zf":3.51,"hs":3.36,"zd":2.48,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-12","o":20.0,"h":20.5,"l":19.38,"c":19.83,"v":291447,"e":583644992.0,"zf":5.64,"hs":4.08,"zd":-0.15,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-13","o":19.7,"h":19.7,"l":18.48,"c":18.78,"v":458300,"e":869339008.0,"zf":6.15,"hs":6.42,"zd":-5.3,"zde":-1.05,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-16","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":62442,"e":105277000.0,"zf":0.0,"hs":0.87,"zd":-10.22,"zde":-1.92,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-17","o":15.17,"h":16.79,"l":15.17,"c":15.17,"v":463675,"e":718902016.0,"zf":9.61,"hs":6.49,"zd":-10.02,"zde":-1.69,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-18","o":15.28,"h":16.69,"l":15.18,"c":16.69,"v":445380,"e":719400000.0,"zf":9.95,"hs":6.24,"zd":10.02,"zde":1.52,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-19","o":17.01,"h":17.9,"l":15.99,"c":16.4,"v":572946,"e":970124992.0,"zf":11.44,"hs":8.03,"zd":-1.74,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-20","o":16.19,"h":16.68,"l":15.9,"c":16.39,"v":277758,"e":451471008.0,"zf":4.76,"hs":3.89,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-23","o":16.58,"h":16.89,"l":16.4,"c":16.57,"v":155369,"e":258260992.0,"zf":2.99,"hs":2.18,"zd":1.1,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-24","o":16.58,"h":16.73,"l":15.93,"c":15.95,"v":153168,"e":249324000.0,"zf":4.83,"hs":2.15,"zd":-3.74,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-25","o":16.1,"h":16.7,"l":15.86,"c":16.47,"v":175391,"e":285567008.0,"zf":5.27,"hs":2.46,"zd":3.26,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-26","o":16.68,"h":16.78,"l":16.3,"c":16.47,"v":51516,"e":85214000.0,"zf":2.91,"hs":0.72,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-27","o":16.77,"h":16.8,"l":16.4,"c":16.7,"v":175916,"e":292340000.0,"zf":2.43,"hs":2.46,"zd":1.4,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-30","o":16.78,"h":16.9,"l":16.48,"c":16.87,"v":175081,"e":292680992.0,"zf":2.51,"hs":2.45,"zd":1.02,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1996-12-31","o":16.83,"h":16.83,"l":16.46,"c":16.54,"v":108380,"e":179979008.0,"zf":2.19,"hs":1.52,"zd":-1.96,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-02","o":16.5,"h":16.7,"l":16.32,"c":16.5,"v":67498,"e":111365000.0,"zf":2.3,"hs":0.95,"zd":-0.24,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-03","o":16.5,"h":16.59,"l":16.18,"c":16.3,"v":72462,"e":118729000.0,"zf":2.48,"hs":1.01,"zd":-1.21,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-06","o":16.16,"h":16.22,"l":15.83,"c":15.89,"v":92687,"e":148282000.0,"zf":2.39,"hs":1.3,"zd":-2.52,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-07","o":15.75,"h":17.48,"l":15.68,"c":17.02,"v":327164,"e":553694016.0,"zf":11.33,"hs":4.58,"zd":7.11,"zde":1.13,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-08","o":16.95,"h":16.98,"l":16.38,"c":16.49,"v":124851,"e":207672000.0,"zf":3.53,"hs":1.75,"zd":-3.11,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-09","o":16.5,"h":16.74,"l":16.48,"c":16.55,"v":46214,"e":76656000.0,"zf":1.58,"hs":0.65,"zd":0.36,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-10","o":16.5,"h":17.0,"l":16.48,"c":16.9,"v":118417,"e":199163008.0,"zf":3.14,"hs":1.66,"zd":2.11,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-13","o":16.82,"h":16.95,"l":16.73,"c":16.8,"v":89145,"e":149926000.0,"zf":1.3,"hs":1.25,"zd":-0.59,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-14","o":16.8,"h":16.81,"l":16.35,"c":16.46,"v":77436,"e":127889000.0,"zf":2.74,"hs":1.08,"zd":-2.02,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-15","o":16.5,"h":16.96,"l":16.4,"c":16.55,"v":81768,"e":136439008.0,"zf":3.4,"hs":1.15,"zd":0.55,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-16","o":16.48,"h":16.78,"l":16.48,"c":16.67,"v":41337,"e":68724000.0,"zf":1.81,"hs":0.58,"zd":0.73,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-17","o":16.69,"h":16.8,"l":16.6,"c":16.74,"v":51724,"e":86423000.0,"zf":1.2,"hs":0.72,"zd":0.42,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-20","o":16.8,"h":16.86,"l":16.6,"c":16.79,"v":74032,"e":123633000.0,"zf":1.55,"hs":1.04,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-21","o":16.82,"h":17.2,"l":16.8,"c":16.98,"v":131296,"e":222958000.0,"zf":2.38,"hs":1.84,"zd":1.13,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-22","o":17.2,"h":17.58,"l":17.02,"c":17.49,"v":232687,"e":404747008.0,"zf":3.3,"hs":3.26,"zd":3.0,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-23","o":17.5,"h":18.4,"l":17.5,"c":18.14,"v":264847,"e":477342016.0,"zf":5.15,"hs":3.71,"zd":3.72,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-24","o":18.2,"h":18.24,"l":17.68,"c":18.05,"v":169601,"e":304699008.0,"zf":3.09,"hs":2.38,"zd":-0.5,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-27","o":18.09,"h":18.23,"l":17.99,"c":18.04,"v":154886,"e":280520000.0,"zf":1.33,"hs":2.17,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-28","o":18.0,"h":18.35,"l":18.0,"c":18.25,"v":110507,"e":201188000.0,"zf":1.94,"hs":1.55,"zd":1.16,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-29","o":18.26,"h":19.09,"l":18.24,"c":18.84,"v":200763,"e":376379008.0,"zf":4.66,"hs":2.81,"zd":3.23,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-30","o":19.01,"h":19.12,"l":18.66,"c":18.98,"v":125712,"e":237463008.0,"zf":2.44,"hs":1.76,"zd":0.74,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1997-01-31","o":19.0,"h":19.5,"l":18.9,"c":19.29,"v":271490,"e":523224992.0,"zf":3.16,"hs":3.8,"zd":1.63,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-17","o":18.98,"h":19.55,"l":18.73,"c":19.22,"v":179070,"e":341956992.0,"zf":4.25,"hs":2.51,"zd":-0.36,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-18","o":19.0,"h":19.09,"l":17.3,"c":17.59,"v":636572,"e":1145976064.0,"zf":9.31,"hs":8.92,"zd":-8.48,"zde":-1.63,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-19","o":18.0,"h":18.95,"l":18.0,"c":18.92,"v":454504,"e":842649024.0,"zf":5.4,"hs":6.37,"zd":7.56,"zde":1.33,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-20","o":17.03,"h":19.62,"l":17.03,"c":18.87,"v":629958,"e":1170371968.0,"zf":13.69,"hs":8.82,"zd":-0.26,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-21","o":18.8,"h":19.1,"l":18.68,"c":19.0,"v":228541,"e":430911008.0,"zf":2.23,"hs":3.2,"zd":0.69,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-24","o":19.1,"h":19.23,"l":18.87,"c":18.9,"v":142884,"e":271371008.0,"zf":1.89,"hs":2.0,"zd":-0.53,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-25","o":19.0,"h":19.78,"l":18.83,"c":19.39,"v":284111,"e":550137024.0,"zf":5.03,"hs":3.98,"zd":2.59,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-26","o":19.6,"h":19.69,"l":19.35,"c":19.54,"v":129555,"e":252455008.0,"zf":1.75,"hs":1.81,"zd":0.77,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-27","o":19.5,"h":19.6,"l":19.2,"c":19.3,"v":158984,"e":308582016.0,"zf":2.05,"hs":2.23,"zd":-1.23,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1997-02-28","o":19.25,"h":19.28,"l":18.9,"c":19.2,"v":149898,"e":286664000.0,"zf":1.97,"hs":2.1,"zd":-0.52,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-03","o":19.28,"h":19.56,"l":19.18,"c":19.36,"v":122863,"e":237792000.0,"zf":1.98,"hs":1.72,"zd":0.83,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-04","o":19.33,"h":19.33,"l":19.0,"c":19.16,"v":156856,"e":300424992.0,"zf":1.7,"hs":2.2,"zd":-1.03,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-05","o":19.18,"h":19.32,"l":19.0,"c":19.02,"v":114645,"e":218816992.0,"zf":1.67,"hs":1.61,"zd":-0.73,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-06","o":18.98,"h":19.1,"l":18.89,"c":19.05,"v":95569,"e":181844000.0,"zf":1.1,"hs":1.34,"zd":0.16,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-07","o":19.08,"h":19.35,"l":19.0,"c":19.12,"v":98483,"e":188266000.0,"zf":1.84,"hs":1.38,"zd":0.37,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-10","o":19.2,"h":19.63,"l":19.15,"c":19.41,"v":128497,"e":249648992.0,"zf":2.51,"hs":1.8,"zd":1.52,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-11","o":19.45,"h":19.65,"l":19.27,"c":19.62,"v":183575,"e":358038016.0,"zf":1.96,"hs":2.57,"zd":1.08,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-12","o":19.7,"h":20.2,"l":19.64,"c":20.04,"v":251126,"e":502022016.0,"zf":2.85,"hs":3.52,"zd":2.14,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-13","o":20.1,"h":20.3,"l":19.75,"c":19.88,"v":178583,"e":357744000.0,"zf":2.74,"hs":2.5,"zd":-0.8,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-14","o":19.88,"h":20.39,"l":19.6,"c":20.33,"v":171159,"e":341503008.0,"zf":3.97,"hs":2.4,"zd":2.26,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-17","o":20.8,"h":22.37,"l":20.8,"c":22.33,"v":465572,"e":1015966976.0,"zf":7.72,"hs":6.52,"zd":9.84,"zde":2.0,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-18","o":22.5,"h":23.45,"l":21.9,"c":22.55,"v":439436,"e":997350016.0,"zf":6.94,"hs":6.16,"zd":0.99,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-19","o":22.6,"h":23.75,"l":22.45,"c":23.43,"v":423729,"e":979953024.0,"zf":5.76,"hs":5.94,"zd":3.9,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-20","o":23.51,"h":24.24,"l":23.0,"c":23.1,"v":318485,"e":754819968.0,"zf":5.29,"hs":4.46,"zd":-1.41,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-21","o":23.01,"h":24.45,"l":23.01,"c":24.4,"v":333392,"e":795193024.0,"zf":6.23,"hs":4.67,"zd":5.63,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-24","o":25.1,"h":26.84,"l":25.1,"c":26.84,"v":434679,"e":1145203968.0,"zf":7.13,"hs":6.09,"zd":10.0,"zde":2.44,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-25","o":27.5,"h":27.95,"l":26.84,"c":27.75,"v":431133,"e":1186119936.0,"zf":4.14,"hs":6.04,"zd":3.39,"zde":0.91,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-26","o":27.75,"h":28.85,"l":27.0,"c":28.17,"v":291436,"e":800782016.0,"zf":6.67,"hs":4.08,"zd":1.51,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-27","o":28.2,"h":28.47,"l":27.3,"c":27.5,"v":253455,"e":707347968.0,"zf":4.15,"hs":3.55,"zd":-2.38,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-28","o":27.21,"h":28.2,"l":27.09,"c":27.53,"v":221414,"e":609809984.0,"zf":4.04,"hs":3.1,"zd":0.11,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-03-31","o":27.5,"h":27.92,"l":27.18,"c":27.3,"v":146999,"e":404823008.0,"zf":2.69,"hs":2.06,"zd":-0.84,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-01","o":27.35,"h":27.77,"l":27.03,"c":27.45,"v":159751,"e":435560000.0,"zf":2.71,"hs":2.24,"zd":0.55,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-02","o":27.6,"h":27.66,"l":27.11,"c":27.18,"v":151946,"e":416489984.0,"zf":2.0,"hs":2.13,"zd":-0.98,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-03","o":27.2,"h":28.0,"l":27.18,"c":27.98,"v":172603,"e":477880992.0,"zf":3.02,"hs":2.42,"zd":2.94,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-04","o":28.2,"h":29.6,"l":27.99,"c":29.0,"v":304961,"e":881068032.0,"zf":5.75,"hs":4.27,"zd":3.65,"zde":1.02,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-07","o":29.1,"h":30.0,"l":28.95,"c":29.51,"v":294755,"e":872059008.0,"zf":3.62,"hs":4.13,"zd":1.76,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-08","o":29.19,"h":29.19,"l":28.2,"c":28.3,"v":356424,"e":1021459008.0,"zf":3.35,"hs":4.99,"zd":-4.1,"zde":-1.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-09","o":28.23,"h":28.9,"l":28.2,"c":28.61,"v":214448,"e":612089024.0,"zf":2.47,"hs":3.0,"zd":1.1,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-10","o":28.6,"h":28.62,"l":28.0,"c":28.09,"v":266724,"e":753820032.0,"zf":2.17,"hs":3.74,"zd":-1.82,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-11","o":27.88,"h":27.96,"l":27.4,"c":27.93,"v":277178,"e":765371008.0,"zf":1.99,"hs":3.88,"zd":-0.57,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-14","o":27.94,"h":28.18,"l":27.4,"c":27.55,"v":208193,"e":575180992.0,"zf":2.79,"hs":2.92,"zd":-1.36,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-15","o":27.7,"h":28.33,"l":27.36,"c":28.1,"v":182623,"e":506428992.0,"zf":3.52,"hs":2.56,"zd":2.0,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-16","o":28.15,"h":28.38,"l":27.78,"c":27.9,"v":119880,"e":335679008.0,"zf":2.14,"hs":1.68,"zd":-0.71,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-17","o":27.81,"h":29.49,"l":27.8,"c":29.1,"v":438156,"e":1263939968.0,"zf":6.06,"hs":6.14,"zd":4.3,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-18","o":29.5,"h":29.75,"l":28.61,"c":29.0,"v":248514,"e":722160000.0,"zf":3.92,"hs":3.48,"zd":-0.34,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-21","o":31.0,"h":31.82,"l":30.13,"c":31.1,"v":367335,"e":1139186944.0,"zf":5.83,"hs":5.15,"zd":7.24,"zde":2.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-22","o":31.3,"h":31.48,"l":30.9,"c":31.0,"v":175969,"e":547193984.0,"zf":1.86,"hs":2.46,"zd":-0.32,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-23","o":31.05,"h":32.46,"l":30.95,"c":32.12,"v":238707,"e":762344000.0,"zf":4.87,"hs":3.34,"zd":3.61,"zde":1.12,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-24","o":31.88,"h":32.9,"l":31.4,"c":32.39,"v":219018,"e":707870976.0,"zf":4.67,"hs":3.07,"zd":0.84,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-25","o":32.31,"h":33.05,"l":32.03,"c":32.55,"v":282695,"e":919539968.0,"zf":3.15,"hs":3.96,"zd":0.49,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-28","o":33.0,"h":35.82,"l":33.0,"c":35.6,"v":300074,"e":1048350976.0,"zf":8.66,"hs":4.2,"zd":9.37,"zde":3.05,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-29","o":36.2,"h":37.86,"l":34.2,"c":35.75,"v":334379,"e":1207606016.0,"zf":10.28,"hs":4.68,"zd":0.42,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1997-04-30","o":35.7,"h":36.85,"l":35.1,"c":36.75,"v":203223,"e":732400000.0,"zf":4.9,"hs":2.85,"zd":2.8,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-05","o":37.55,"h":40.43,"l":37.55,"c":40.43,"v":341417,"e":1347021056.0,"zf":7.84,"hs":4.78,"zd":10.01,"zde":3.68,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-06","o":41.38,"h":44.47,"l":41.2,"c":44.47,"v":296049,"e":1293507968.0,"zf":8.09,"hs":4.15,"zd":9.99,"zde":4.04,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-07","o":45.59,"h":48.92,"l":45.4,"c":48.9,"v":430057,"e":2028539008.0,"zf":7.92,"hs":6.02,"zd":9.96,"zde":4.43,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-08","o":48.98,"h":49.0,"l":44.5,"c":44.9,"v":492336,"e":2319613952.0,"zf":9.2,"hs":6.9,"zd":-8.18,"zde":-4.0,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-09","o":43.3,"h":47.0,"l":43.3,"c":46.94,"v":544942,"e":2458331904.0,"zf":8.24,"hs":7.63,"zd":4.54,"zde":2.04,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-12","o":48.22,"h":49.0,"l":45.8,"c":46.3,"v":374863,"e":1772326016.0,"zf":6.82,"hs":5.25,"zd":-1.36,"zde":-0.64,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-13","o":45.5,"h":46.49,"l":44.01,"c":45.02,"v":343128,"e":1546640000.0,"zf":5.36,"hs":4.81,"zd":-2.76,"zde":-1.28,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-14","o":44.5,"h":44.98,"l":41.5,"c":41.63,"v":428043,"e":1841835008.0,"zf":7.73,"hs":6.0,"zd":-7.53,"zde":-3.39,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-15","o":40.48,"h":41.62,"l":37.8,"c":41.25,"v":618456,"e":2454287872.0,"zf":9.18,"hs":8.66,"zd":-0.91,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-16","o":37.14,"h":39.8,"l":37.14,"c":37.14,"v":524224,"e":1995661056.0,"zf":6.45,"hs":7.34,"zd":-9.96,"zde":-4.11,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-19","o":37.8,"h":38.5,"l":35.08,"c":36.97,"v":261004,"e":952094016.0,"zf":9.21,"hs":3.66,"zd":-0.46,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-20","o":37.3,"h":40.67,"l":37.2,"c":40.67,"v":447212,"e":1762413952.0,"zf":9.39,"hs":6.26,"zd":10.01,"zde":3.7,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-21","o":41.58,"h":42.0,"l":39.01,"c":39.91,"v":463139,"e":1873245056.0,"zf":7.35,"hs":6.49,"zd":-1.87,"zde":-0.76,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-22","o":35.92,"h":38.6,"l":35.92,"c":36.64,"v":467493,"e":1738769024.0,"zf":6.72,"hs":6.55,"zd":-8.19,"zde":-3.27,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-23","o":36.65,"h":39.5,"l":36.64,"c":39.05,"v":408742,"e":1565712000.0,"zf":7.81,"hs":5.73,"zd":6.58,"zde":2.41,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-26","o":36.0,"h":38.5,"l":35.6,"c":37.8,"v":170978,"e":640425984.0,"zf":7.43,"hs":2.39,"zd":-3.2,"zde":-1.25,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-27","o":37.5,"h":37.9,"l":36.5,"c":37.08,"v":230917,"e":856497984.0,"zf":3.7,"hs":3.23,"zd":-1.9,"zde":-0.72,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-28","o":37.1,"h":37.38,"l":35.8,"c":35.93,"v":258044,"e":938340992.0,"zf":4.26,"hs":3.61,"zd":-3.1,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-29","o":35.28,"h":35.38,"l":33.0,"c":33.05,"v":437734,"e":1500521984.0,"zf":6.62,"hs":6.13,"zd":-8.02,"zde":-2.88,"ud":"2026-03-29 23:40:24"},{"d":"1997-05-30","o":31.9,"h":34.0,"l":30.58,"c":33.64,"v":385443,"e":1242914944.0,"zf":10.35,"hs":5.4,"zd":1.79,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-02","o":34.1,"h":35.0,"l":33.3,"c":34.82,"v":211742,"e":726230016.0,"zf":5.05,"hs":2.97,"zd":3.51,"zde":1.18,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-03","o":35.0,"h":36.3,"l":34.6,"c":34.79,"v":190085,"e":672062976.0,"zf":4.88,"hs":2.66,"zd":-0.09,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-04","o":34.8,"h":35.3,"l":34.5,"c":34.82,"v":105690,"e":367888000.0,"zf":2.3,"hs":1.48,"zd":0.09,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-05","o":34.98,"h":36.15,"l":34.92,"c":35.34,"v":147536,"e":523511008.0,"zf":3.53,"hs":2.07,"zd":1.49,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-06","o":32.31,"h":34.5,"l":32.31,"c":33.02,"v":290846,"e":967148992.0,"zf":6.2,"hs":4.07,"zd":-6.56,"zde":-2.32,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-09","o":33.0,"h":33.0,"l":31.85,"c":32.41,"v":92191,"e":298088992.0,"zf":3.48,"hs":1.29,"zd":-1.85,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-10","o":32.4,"h":33.0,"l":31.5,"c":31.74,"v":87920,"e":283440992.0,"zf":4.63,"hs":1.23,"zd":-2.07,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-11","o":31.5,"h":32.0,"l":29.18,"c":31.95,"v":212100,"e":640846016.0,"zf":8.88,"hs":2.97,"zd":0.66,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-12","o":32.0,"h":32.28,"l":30.0,"c":30.86,"v":94351,"e":295028992.0,"zf":7.14,"hs":1.32,"zd":-3.41,"zde":-1.09,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-20","o":32.95,"h":33.96,"l":31.5,"c":33.96,"v":237519,"e":784270976.0,"zf":7.97,"hs":3.33,"zd":10.05,"zde":3.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-23","o":36.48,"h":37.36,"l":36.0,"c":36.53,"v":275649,"e":1022572992.0,"zf":4.0,"hs":3.86,"zd":7.57,"zde":2.57,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-24","o":37.01,"h":38.28,"l":36.65,"c":38.21,"v":351869,"e":1320019968.0,"zf":4.46,"hs":4.93,"zd":4.6,"zde":1.68,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-25","o":38.55,"h":38.88,"l":37.9,"c":38.08,"v":202359,"e":775736000.0,"zf":2.56,"hs":2.83,"zd":-0.34,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-26","o":38.0,"h":38.5,"l":37.55,"c":38.19,"v":127383,"e":484425984.0,"zf":2.49,"hs":1.78,"zd":0.29,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1997-06-27","o":38.2,"h":38.8,"l":37.5,"c":37.74,"v":221862,"e":850529984.0,"zf":3.4,"hs":3.11,"zd":-1.18,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-02","o":38.0,"h":38.45,"l":34.0,"c":36.13,"v":188247,"e":678427008.0,"zf":11.79,"hs":2.64,"zd":-4.27,"zde":-1.61,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-03","o":35.9,"h":35.9,"l":34.55,"c":34.8,"v":141879,"e":498017984.0,"zf":3.74,"hs":1.99,"zd":-3.68,"zde":-1.33,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-04","o":34.0,"h":35.28,"l":33.4,"c":34.59,"v":122156,"e":422564992.0,"zf":5.4,"hs":1.71,"zd":-0.6,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-07","o":34.4,"h":34.4,"l":31.13,"c":31.5,"v":150755,"e":491662016.0,"zf":9.45,"hs":2.11,"zd":-8.93,"zde":-3.09,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-08","o":31.0,"h":33.2,"l":30.8,"c":33.07,"v":172980,"e":554534016.0,"zf":7.62,"hs":2.42,"zd":4.98,"zde":1.57,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-09","o":33.38,"h":34.18,"l":32.7,"c":34.0,"v":105078,"e":353040000.0,"zf":4.48,"hs":1.47,"zd":2.81,"zde":0.93,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-10","o":34.0,"h":34.59,"l":33.0,"c":33.08,"v":78653,"e":268016000.0,"zf":4.68,"hs":1.1,"zd":-2.71,"zde":-0.92,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-11","o":32.6,"h":34.5,"l":32.5,"c":34.4,"v":107378,"e":363680000.0,"zf":6.05,"hs":1.5,"zd":3.99,"zde":1.32,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-14","o":34.8,"h":35.55,"l":34.56,"c":34.93,"v":97464,"e":342440992.0,"zf":2.88,"hs":1.37,"zd":1.54,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-15","o":35.0,"h":35.18,"l":34.3,"c":34.6,"v":62213,"e":215414000.0,"zf":2.52,"hs":0.87,"zd":-0.94,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-16","o":34.8,"h":36.3,"l":34.7,"c":35.69,"v":149749,"e":536257984.0,"zf":4.62,"hs":2.1,"zd":3.15,"zde":1.09,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-17","o":35.89,"h":37.15,"l":35.8,"c":36.99,"v":175461,"e":642012032.0,"zf":3.78,"hs":2.46,"zd":3.64,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-18","o":37.49,"h":37.6,"l":37.0,"c":37.21,"v":149857,"e":558904000.0,"zf":1.62,"hs":2.1,"zd":0.59,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-21","o":37.8,"h":38.0,"l":36.02,"c":36.71,"v":185618,"e":689068992.0,"zf":5.32,"hs":2.6,"zd":-1.34,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-23","o":39.09,"h":39.2,"l":36.7,"c":36.97,"v":210937,"e":795068992.0,"zf":6.81,"hs":2.95,"zd":0.71,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-24","o":36.45,"h":36.6,"l":34.8,"c":34.93,"v":165765,"e":591137024.0,"zf":4.87,"hs":2.32,"zd":-5.52,"zde":-2.04,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-25","o":34.47,"h":35.4,"l":34.02,"c":34.9,"v":111106,"e":386161984.0,"zf":3.95,"hs":1.56,"zd":-0.09,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-28","o":34.4,"h":34.7,"l":33.5,"c":33.58,"v":86127,"e":292535008.0,"zf":3.44,"hs":1.21,"zd":-3.78,"zde":-1.32,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-29","o":33.3,"h":34.4,"l":33.15,"c":34.2,"v":69705,"e":236115008.0,"zf":3.72,"hs":0.98,"zd":1.85,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-30","o":34.42,"h":34.88,"l":34.18,"c":34.8,"v":50100,"e":173876000.0,"zf":2.05,"hs":0.7,"zd":1.75,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1997-07-31","o":34.98,"h":35.1,"l":34.59,"c":34.69,"v":35096,"e":122218000.0,"zf":1.47,"hs":0.49,"zd":-0.32,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-01","o":34.8,"h":34.86,"l":34.1,"c":34.34,"v":32812,"e":112873000.0,"zf":2.19,"hs":0.46,"zd":-1.01,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-04","o":34.19,"h":34.2,"l":33.58,"c":33.77,"v":45201,"e":152943008.0,"zf":1.81,"hs":0.63,"zd":-1.66,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-05","o":33.85,"h":34.7,"l":33.85,"c":34.1,"v":26804,"e":92000000.0,"zf":2.52,"hs":0.38,"zd":0.98,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-06","o":34.2,"h":34.4,"l":33.58,"c":33.65,"v":23687,"e":80195000.0,"zf":2.4,"hs":0.33,"zd":-1.32,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-07","o":33.5,"h":33.88,"l":33.2,"c":33.57,"v":30512,"e":102095000.0,"zf":2.02,"hs":0.43,"zd":-0.24,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-08","o":33.6,"h":34.49,"l":32.8,"c":34.02,"v":39143,"e":132541000.0,"zf":5.03,"hs":0.55,"zd":1.34,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-11","o":34.05,"h":34.2,"l":33.01,"c":33.09,"v":37418,"e":124721000.0,"zf":3.5,"hs":0.52,"zd":-2.73,"zde":-0.93,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-12","o":32.8,"h":33.0,"l":31.5,"c":31.51,"v":72754,"e":233580992.0,"zf":4.53,"hs":1.02,"zd":-4.77,"zde":-1.58,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-13","o":31.02,"h":31.88,"l":30.6,"c":30.71,"v":69723,"e":217376000.0,"zf":4.06,"hs":0.98,"zd":-2.54,"zde":-0.8,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-14","o":30.6,"h":31.8,"l":30.58,"c":31.59,"v":53292,"e":166495008.0,"zf":3.97,"hs":0.75,"zd":2.87,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-15","o":31.8,"h":31.98,"l":30.68,"c":30.89,"v":43958,"e":136884000.0,"zf":4.12,"hs":0.62,"zd":-2.22,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-18","o":30.5,"h":30.9,"l":29.9,"c":30.51,"v":63578,"e":191964000.0,"zf":3.24,"hs":0.89,"zd":-1.23,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-19","o":31.0,"h":31.95,"l":30.81,"c":31.4,"v":52998,"e":166300000.0,"zf":3.74,"hs":0.74,"zd":2.92,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-20","o":31.89,"h":32.97,"l":31.8,"c":32.7,"v":66694,"e":216324992.0,"zf":3.73,"hs":0.93,"zd":4.14,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-21","o":33.0,"h":33.2,"l":31.48,"c":31.64,"v":93078,"e":297905984.0,"zf":5.26,"hs":1.3,"zd":-3.24,"zde":-1.06,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-22","o":31.5,"h":32.1,"l":31.02,"c":31.57,"v":100095,"e":318214016.0,"zf":3.41,"hs":1.4,"zd":-0.22,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-25","o":21.0,"h":22.7,"l":21.0,"c":22.64,"v":130658,"e":285891008.0,"zf":5.38,"hs":1.22,"zd":-28.29,"zde":-8.93,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-26","o":22.75,"h":23.07,"l":22.25,"c":22.38,"v":198864,"e":453726016.0,"zf":3.62,"hs":1.86,"zd":-1.15,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-27","o":22.15,"h":22.4,"l":21.81,"c":22.12,"v":111487,"e":246224992.0,"zf":2.64,"hs":1.04,"zd":-1.16,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-28","o":22.05,"h":23.1,"l":21.85,"c":22.34,"v":122198,"e":276320992.0,"zf":5.65,"hs":1.14,"zd":0.99,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1997-08-29","o":22.34,"h":22.49,"l":21.95,"c":22.16,"v":93291,"e":206159008.0,"zf":2.42,"hs":0.87,"zd":-0.81,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-01","o":22.13,"h":22.66,"l":21.95,"c":22.19,"v":57600,"e":128284000.0,"zf":3.2,"hs":0.54,"zd":0.14,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-02","o":22.2,"h":22.48,"l":22.0,"c":22.35,"v":51523,"e":114487000.0,"zf":2.16,"hs":0.48,"zd":0.72,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-03","o":22.3,"h":23.2,"l":22.3,"c":23.14,"v":182294,"e":417704000.0,"zf":4.03,"hs":1.7,"zd":3.53,"zde":0.79,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-04","o":23.3,"h":23.46,"l":22.86,"c":23.06,"v":97948,"e":227296000.0,"zf":2.59,"hs":0.91,"zd":-0.35,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-05","o":23.08,"h":23.1,"l":22.8,"c":23.0,"v":47673,"e":109279000.0,"zf":1.3,"hs":0.45,"zd":-0.26,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-08","o":22.95,"h":23.1,"l":22.69,"c":22.79,"v":51671,"e":117979000.0,"zf":1.78,"hs":0.48,"zd":-0.91,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-09","o":22.7,"h":22.96,"l":22.5,"c":22.55,"v":48397,"e":109962000.0,"zf":2.02,"hs":0.45,"zd":-1.05,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-10","o":22.4,"h":22.93,"l":22.25,"c":22.77,"v":56247,"e":127208000.0,"zf":3.02,"hs":0.53,"zd":0.98,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-11","o":22.8,"h":23.58,"l":22.53,"c":22.9,"v":141043,"e":325375008.0,"zf":4.61,"hs":1.32,"zd":0.57,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-12","o":22.9,"h":22.9,"l":22.38,"c":22.4,"v":55049,"e":124634000.0,"zf":2.27,"hs":0.51,"zd":-2.18,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-15","o":22.4,"h":22.4,"l":21.76,"c":21.8,"v":68869,"e":151788992.0,"zf":2.86,"hs":0.64,"zd":-2.68,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-16","o":21.8,"h":22.15,"l":21.61,"c":21.78,"v":34804,"e":75910000.0,"zf":2.48,"hs":0.32,"zd":-0.09,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-17","o":21.79,"h":21.89,"l":21.5,"c":21.56,"v":29379,"e":63528000.0,"zf":1.79,"hs":0.27,"zd":-1.01,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-18","o":21.6,"h":21.8,"l":21.35,"c":21.48,"v":36596,"e":78621000.0,"zf":2.09,"hs":0.34,"zd":-0.37,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-19","o":21.5,"h":21.7,"l":21.45,"c":21.59,"v":28402,"e":61239000.0,"zf":1.16,"hs":0.27,"zd":0.51,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-22","o":21.6,"h":21.6,"l":20.1,"c":20.22,"v":80842,"e":167268000.0,"zf":6.95,"hs":0.75,"zd":-6.35,"zde":-1.37,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-23","o":20.0,"h":20.2,"l":18.8,"c":19.19,"v":118363,"e":230710000.0,"zf":6.92,"hs":1.11,"zd":-5.09,"zde":-1.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-24","o":19.8,"h":20.6,"l":19.6,"c":20.45,"v":154245,"e":311364992.0,"zf":5.21,"hs":1.44,"zd":6.57,"zde":1.26,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-25","o":21.02,"h":21.26,"l":20.45,"c":20.74,"v":103770,"e":215542000.0,"zf":3.96,"hs":0.97,"zd":1.42,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-26","o":20.78,"h":20.89,"l":20.1,"c":20.82,"v":59529,"e":122213000.0,"zf":3.81,"hs":0.56,"zd":0.39,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-29","o":20.5,"h":21.1,"l":20.25,"c":20.88,"v":74379,"e":154272000.0,"zf":4.08,"hs":0.69,"zd":0.29,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1997-09-30","o":20.8,"h":21.52,"l":20.6,"c":21.31,"v":87588,"e":186550000.0,"zf":4.41,"hs":0.82,"zd":2.06,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-06","o":21.89,"h":21.89,"l":21.0,"c":21.1,"v":46309,"e":98308000.0,"zf":4.18,"hs":0.43,"zd":-0.99,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-07","o":21.0,"h":21.3,"l":20.76,"c":21.28,"v":37301,"e":78374000.0,"zf":2.56,"hs":0.35,"zd":0.85,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-08","o":21.68,"h":22.08,"l":21.3,"c":21.9,"v":91844,"e":200032000.0,"zf":3.67,"hs":0.86,"zd":2.91,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-09","o":22.0,"h":22.04,"l":21.53,"c":21.6,"v":42618,"e":93002000.0,"zf":2.33,"hs":0.4,"zd":-1.37,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-10","o":21.59,"h":21.88,"l":21.5,"c":21.73,"v":34216,"e":74513000.0,"zf":1.76,"hs":0.32,"zd":0.6,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-13","o":22.0,"h":22.05,"l":21.51,"c":21.52,"v":29818,"e":64657000.0,"zf":2.49,"hs":0.28,"zd":-0.97,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-14","o":21.49,"h":21.75,"l":21.33,"c":21.63,"v":34622,"e":74668000.0,"zf":1.95,"hs":0.32,"zd":0.51,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-15","o":21.63,"h":22.82,"l":21.58,"c":22.62,"v":179125,"e":401047008.0,"zf":5.73,"hs":1.67,"zd":4.58,"zde":0.99,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-16","o":22.8,"h":23.8,"l":22.55,"c":23.6,"v":405553,"e":944438016.0,"zf":5.53,"hs":3.79,"zd":4.33,"zde":0.98,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-17","o":23.8,"h":24.55,"l":23.75,"c":24.23,"v":410431,"e":995611008.0,"zf":3.39,"hs":3.83,"zd":2.67,"zde":0.63,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-20","o":24.48,"h":25.2,"l":24.3,"c":24.84,"v":384045,"e":950905024.0,"zf":3.71,"hs":3.59,"zd":2.52,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-21","o":25.0,"h":25.35,"l":24.55,"c":25.2,"v":275978,"e":688456000.0,"zf":3.22,"hs":2.58,"zd":1.45,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-22","o":25.5,"h":27.7,"l":25.4,"c":26.4,"v":1149457,"e":3066992896.0,"zf":9.13,"hs":10.73,"zd":4.76,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-23","o":25.97,"h":26.49,"l":25.51,"c":25.87,"v":459789,"e":1193752064.0,"zf":3.71,"hs":4.29,"zd":-2.01,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-24","o":25.5,"h":25.93,"l":25.3,"c":25.84,"v":239775,"e":615270976.0,"zf":2.44,"hs":2.24,"zd":-0.12,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-27","o":26.0,"h":26.43,"l":25.81,"c":25.97,"v":228773,"e":596254976.0,"zf":2.4,"hs":2.14,"zd":0.5,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-28","o":25.99,"h":25.99,"l":24.71,"c":25.07,"v":333219,"e":840972032.0,"zf":4.93,"hs":3.11,"zd":-3.47,"zde":-0.9,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-29","o":25.2,"h":25.63,"l":25.0,"c":25.59,"v":220896,"e":559054016.0,"zf":2.51,"hs":2.06,"zd":2.07,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-30","o":25.7,"h":25.95,"l":24.99,"c":25.0,"v":203928,"e":520521984.0,"zf":3.75,"hs":1.9,"zd":-2.31,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"1997-10-31","o":24.8,"h":25.49,"l":24.7,"c":25.09,"v":140515,"e":351123008.0,"zf":3.16,"hs":1.31,"zd":0.36,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-03","o":25.09,"h":25.4,"l":25.0,"c":25.11,"v":67212,"e":169271008.0,"zf":1.59,"hs":0.63,"zd":0.08,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-04","o":25.2,"h":25.78,"l":25.11,"c":25.71,"v":106902,"e":273030016.0,"zf":2.67,"hs":1.0,"zd":2.39,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-05","o":25.7,"h":26.3,"l":25.7,"c":26.09,"v":90343,"e":235260992.0,"zf":2.33,"hs":0.84,"zd":1.48,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-06","o":26.3,"h":26.5,"l":25.68,"c":25.69,"v":112892,"e":294643008.0,"zf":3.14,"hs":1.05,"zd":-1.53,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-07","o":25.68,"h":25.99,"l":25.48,"c":25.71,"v":94749,"e":243163008.0,"zf":1.99,"hs":0.88,"zd":0.08,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-10","o":25.7,"h":25.95,"l":25.0,"c":25.2,"v":126496,"e":321231008.0,"zf":3.7,"hs":1.18,"zd":-1.98,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-11","o":25.01,"h":25.3,"l":24.82,"c":25.17,"v":96919,"e":243210000.0,"zf":1.9,"hs":0.91,"zd":-0.12,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-12","o":25.2,"h":25.68,"l":25.02,"c":25.11,"v":82157,"e":208390000.0,"zf":2.62,"hs":0.77,"zd":-0.24,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-13","o":25.0,"h":26.0,"l":24.72,"c":25.85,"v":132664,"e":334135008.0,"zf":5.1,"hs":1.24,"zd":2.95,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-14","o":25.92,"h":26.2,"l":25.56,"c":25.77,"v":162514,"e":421396992.0,"zf":2.48,"hs":1.52,"zd":-0.31,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-17","o":26.0,"h":26.28,"l":25.55,"c":25.65,"v":84892,"e":219131008.0,"zf":2.83,"hs":0.79,"zd":-0.47,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-18","o":25.55,"h":26.18,"l":25.5,"c":25.65,"v":75075,"e":194203008.0,"zf":2.65,"hs":0.7,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-19","o":25.7,"h":25.97,"l":25.47,"c":25.66,"v":61586,"e":158328992.0,"zf":1.95,"hs":0.58,"zd":0.04,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-20","o":25.6,"h":25.8,"l":25.11,"c":25.29,"v":64545,"e":163892000.0,"zf":2.69,"hs":0.6,"zd":-1.44,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-21","o":25.01,"h":25.21,"l":24.8,"c":24.89,"v":102220,"e":255170000.0,"zf":1.62,"hs":0.95,"zd":-1.58,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-24","o":24.85,"h":24.86,"l":24.0,"c":24.02,"v":82860,"e":201067008.0,"zf":3.46,"hs":0.77,"zd":-3.5,"zde":-0.87,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-25","o":24.0,"h":24.4,"l":23.81,"c":24.14,"v":67299,"e":162026000.0,"zf":2.46,"hs":0.63,"zd":0.5,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-26","o":24.2,"h":24.33,"l":24.0,"c":24.21,"v":40191,"e":97005000.0,"zf":1.37,"hs":0.38,"zd":0.29,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-27","o":24.21,"h":24.3,"l":23.7,"c":23.75,"v":57003,"e":136607008.0,"zf":2.48,"hs":0.53,"zd":-1.9,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"1997-11-28","o":23.5,"h":24.38,"l":23.4,"c":24.26,"v":74748,"e":177362000.0,"zf":4.13,"hs":0.7,"zd":2.15,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-01","o":24.01,"h":24.33,"l":23.6,"c":23.9,"v":39929,"e":95809000.0,"zf":3.01,"hs":0.37,"zd":-1.48,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-02","o":23.9,"h":24.23,"l":23.78,"c":23.8,"v":23454,"e":56185000.0,"zf":1.88,"hs":0.22,"zd":-0.42,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-03","o":23.8,"h":23.97,"l":23.7,"c":23.74,"v":28951,"e":68918000.0,"zf":1.13,"hs":0.27,"zd":-0.25,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-04","o":23.74,"h":24.0,"l":23.52,"c":23.88,"v":34076,"e":81257000.0,"zf":2.02,"hs":0.32,"zd":0.59,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-05","o":24.0,"h":24.29,"l":23.88,"c":23.9,"v":41047,"e":98717000.0,"zf":1.72,"hs":0.38,"zd":0.08,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-08","o":23.9,"h":24.18,"l":23.88,"c":23.9,"v":28496,"e":68286000.0,"zf":1.26,"hs":0.27,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-09","o":24.0,"h":24.0,"l":23.85,"c":23.97,"v":22849,"e":54687000.0,"zf":0.63,"hs":0.21,"zd":0.29,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-10","o":24.0,"h":24.41,"l":24.0,"c":24.16,"v":27534,"e":66647000.0,"zf":1.71,"hs":0.26,"zd":0.79,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-11","o":24.29,"h":24.89,"l":24.0,"c":24.79,"v":56977,"e":138768000.0,"zf":3.68,"hs":0.53,"zd":2.61,"zde":0.63,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-12","o":24.85,"h":24.99,"l":24.3,"c":24.4,"v":45445,"e":112194000.0,"zf":2.78,"hs":0.42,"zd":-1.57,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-15","o":24.4,"h":24.5,"l":24.01,"c":24.22,"v":51574,"e":124796000.0,"zf":2.01,"hs":0.48,"zd":-0.74,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-16","o":24.23,"h":24.5,"l":24.11,"c":24.32,"v":53574,"e":130071000.0,"zf":1.61,"hs":0.5,"zd":0.41,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-17","o":24.4,"h":24.45,"l":23.8,"c":23.93,"v":78710,"e":188984000.0,"zf":2.67,"hs":0.73,"zd":-1.6,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-18","o":23.8,"h":24.43,"l":23.62,"c":23.85,"v":58922,"e":140920000.0,"zf":3.38,"hs":0.55,"zd":-0.33,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-19","o":23.85,"h":23.95,"l":23.65,"c":23.8,"v":54362,"e":129215000.0,"zf":1.26,"hs":0.51,"zd":-0.21,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-22","o":23.68,"h":24.3,"l":23.0,"c":23.83,"v":121769,"e":287304992.0,"zf":5.46,"hs":1.14,"zd":0.13,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-23","o":23.9,"h":24.15,"l":23.55,"c":23.61,"v":57951,"e":137967008.0,"zf":2.52,"hs":0.54,"zd":-0.92,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-24","o":23.6,"h":23.6,"l":23.0,"c":23.18,"v":96429,"e":225148000.0,"zf":2.54,"hs":0.9,"zd":-1.82,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-25","o":23.18,"h":23.38,"l":22.9,"c":23.1,"v":139350,"e":321936992.0,"zf":2.07,"hs":1.3,"zd":-0.35,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-26","o":23.5,"h":24.0,"l":23.18,"c":23.35,"v":108371,"e":253868992.0,"zf":3.55,"hs":1.01,"zd":1.08,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-29","o":23.5,"h":23.63,"l":23.06,"c":23.12,"v":99020,"e":229767008.0,"zf":2.44,"hs":0.92,"zd":-0.99,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-30","o":23.12,"h":23.2,"l":22.75,"c":22.88,"v":115537,"e":265122000.0,"zf":1.95,"hs":1.08,"zd":-1.04,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1997-12-31","o":22.8,"h":22.88,"l":22.48,"c":22.7,"v":114575,"e":259356000.0,"zf":1.75,"hs":1.07,"zd":-0.79,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-05","o":22.65,"h":24.01,"l":22.1,"c":24.0,"v":200326,"e":465782016.0,"zf":8.41,"hs":1.87,"zd":5.73,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-06","o":24.1,"h":24.3,"l":23.7,"c":23.84,"v":117009,"e":281123008.0,"zf":2.5,"hs":1.09,"zd":-0.67,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-07","o":23.8,"h":23.84,"l":23.3,"c":23.39,"v":68343,"e":160438000.0,"zf":2.27,"hs":0.64,"zd":-1.89,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-08","o":23.39,"h":23.6,"l":23.01,"c":23.14,"v":78616,"e":182432000.0,"zf":2.52,"hs":0.73,"zd":-1.07,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-09","o":23.0,"h":23.33,"l":22.81,"c":23.06,"v":86201,"e":198184992.0,"zf":2.25,"hs":0.8,"zd":-0.35,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-12","o":23.05,"h":23.5,"l":22.8,"c":23.01,"v":92051,"e":211524000.0,"zf":3.04,"hs":0.86,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-13","o":22.8,"h":22.8,"l":20.71,"c":22.26,"v":150775,"e":333022016.0,"zf":9.08,"hs":1.41,"zd":-3.26,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-14","o":22.26,"h":22.6,"l":22.1,"c":22.53,"v":85924,"e":191756000.0,"zf":2.25,"hs":0.8,"zd":1.21,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-15","o":22.55,"h":22.8,"l":22.15,"c":22.43,"v":50621,"e":113170000.0,"zf":2.89,"hs":0.47,"zd":-0.44,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-16","o":22.4,"h":22.75,"l":22.1,"c":22.38,"v":49191,"e":109984000.0,"zf":2.9,"hs":0.46,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-19","o":22.5,"h":22.5,"l":22.1,"c":22.17,"v":47980,"e":106795000.0,"zf":1.79,"hs":0.45,"zd":-0.94,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-20","o":22.1,"h":22.35,"l":22.0,"c":22.24,"v":33714,"e":74873000.0,"zf":1.58,"hs":0.31,"zd":0.32,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-21","o":22.2,"h":22.3,"l":22.08,"c":22.12,"v":30000,"e":66584000.0,"zf":0.99,"hs":0.28,"zd":-0.54,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-22","o":22.12,"h":23.07,"l":22.08,"c":22.67,"v":52731,"e":119424000.0,"zf":4.48,"hs":0.49,"zd":2.49,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1998-01-23","o":22.8,"h":23.4,"l":22.67,"c":23.18,"v":68906,"e":159434000.0,"zf":3.22,"hs":0.64,"zd":2.25,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-09","o":23.62,"h":24.26,"l":23.52,"c":23.86,"v":116034,"e":277128992.0,"zf":3.19,"hs":1.08,"zd":2.93,"zde":0.68,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-10","o":23.86,"h":23.95,"l":23.2,"c":23.44,"v":37739,"e":88698000.0,"zf":3.14,"hs":0.35,"zd":-1.76,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-11","o":23.3,"h":23.5,"l":23.02,"c":23.1,"v":24248,"e":56237000.0,"zf":2.05,"hs":0.23,"zd":-1.45,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-12","o":23.0,"h":23.3,"l":22.8,"c":22.85,"v":29371,"e":67572000.0,"zf":2.16,"hs":0.27,"zd":-1.08,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-13","o":22.95,"h":23.15,"l":22.8,"c":22.9,"v":23044,"e":52855000.0,"zf":1.53,"hs":0.22,"zd":0.22,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-16","o":22.9,"h":22.9,"l":22.55,"c":22.58,"v":28949,"e":65532000.0,"zf":1.53,"hs":0.27,"zd":-1.4,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-17","o":22.6,"h":22.9,"l":22.41,"c":22.57,"v":29142,"e":65769000.0,"zf":2.17,"hs":0.27,"zd":-0.04,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-18","o":22.6,"h":22.8,"l":22.45,"c":22.6,"v":26504,"e":59710000.0,"zf":1.55,"hs":0.25,"zd":0.13,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-19","o":22.6,"h":23.18,"l":22.6,"c":23.11,"v":25963,"e":59228000.0,"zf":2.57,"hs":0.24,"zd":2.26,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-20","o":23.2,"h":23.3,"l":22.8,"c":22.9,"v":24675,"e":56726000.0,"zf":2.16,"hs":0.23,"zd":-0.91,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-23","o":22.79,"h":22.85,"l":22.4,"c":22.6,"v":26702,"e":60244000.0,"zf":1.97,"hs":0.25,"zd":-1.31,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-24","o":22.55,"h":22.83,"l":22.5,"c":22.57,"v":19437,"e":43986000.0,"zf":1.46,"hs":0.18,"zd":-0.13,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-25","o":22.55,"h":22.63,"l":22.3,"c":22.41,"v":26800,"e":60285000.0,"zf":1.46,"hs":0.25,"zd":-0.71,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-26","o":22.3,"h":22.79,"l":22.21,"c":22.47,"v":31498,"e":70645000.0,"zf":2.59,"hs":0.29,"zd":0.27,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1998-02-27","o":22.3,"h":23.2,"l":22.21,"c":22.71,"v":54352,"e":124057000.0,"zf":4.41,"hs":0.51,"zd":1.07,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-02","o":22.53,"h":22.58,"l":21.8,"c":21.91,"v":61755,"e":136559008.0,"zf":3.43,"hs":0.58,"zd":-3.52,"zde":-0.8,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-03","o":21.8,"h":22.0,"l":21.4,"c":21.94,"v":39164,"e":84975000.0,"zf":2.74,"hs":0.37,"zd":0.14,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-04","o":22.02,"h":22.15,"l":21.88,"c":22.04,"v":29420,"e":64624000.0,"zf":1.23,"hs":0.27,"zd":0.46,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-05","o":22.04,"h":22.25,"l":21.56,"c":21.61,"v":44607,"e":96998000.0,"zf":3.13,"hs":0.42,"zd":-1.95,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-06","o":21.01,"h":21.42,"l":20.8,"c":21.36,"v":60415,"e":128205000.0,"zf":2.87,"hs":0.56,"zd":-1.16,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-09","o":21.47,"h":21.55,"l":20.88,"c":20.89,"v":55343,"e":116277000.0,"zf":3.14,"hs":0.52,"zd":-2.2,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-10","o":20.75,"h":21.38,"l":20.32,"c":20.91,"v":78784,"e":162276000.0,"zf":5.07,"hs":0.74,"zd":0.1,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-11","o":21.0,"h":21.5,"l":20.88,"c":20.97,"v":44889,"e":95084000.0,"zf":2.97,"hs":0.42,"zd":0.29,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-12","o":20.12,"h":21.35,"l":20.05,"c":20.69,"v":46201,"e":96566000.0,"zf":6.2,"hs":0.43,"zd":-1.34,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-13","o":20.68,"h":21.49,"l":20.5,"c":21.42,"v":43845,"e":92413079.0,"zf":4.78,"hs":0.41,"zd":3.53,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-16","o":21.5,"h":21.69,"l":21.2,"c":21.54,"v":34318,"e":73634000.0,"zf":2.29,"hs":0.32,"zd":0.56,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-17","o":21.65,"h":22.15,"l":21.6,"c":22.02,"v":50903,"e":111817000.0,"zf":2.55,"hs":0.48,"zd":2.23,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-18","o":22.18,"h":22.2,"l":21.49,"c":21.55,"v":29168,"e":63409000.0,"zf":3.22,"hs":0.27,"zd":-2.13,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-19","o":21.5,"h":21.66,"l":21.33,"c":21.44,"v":19839,"e":42576115.0,"zf":1.53,"hs":0.19,"zd":-0.51,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-20","o":21.44,"h":21.58,"l":21.01,"c":21.21,"v":19942,"e":42450000.0,"zf":2.66,"hs":0.19,"zd":-1.07,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-23","o":21.1,"h":21.39,"l":20.88,"c":21.05,"v":29311,"e":61652000.0,"zf":2.4,"hs":0.27,"zd":-0.75,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-24","o":21.0,"h":22.1,"l":20.98,"c":22.08,"v":46440,"e":100442000.0,"zf":5.32,"hs":0.43,"zd":4.89,"zde":1.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-25","o":22.5,"h":22.7,"l":21.56,"c":21.68,"v":71564,"e":158259008.0,"zf":5.16,"hs":0.67,"zd":-1.81,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-26","o":21.58,"h":21.59,"l":21.11,"c":21.15,"v":28989,"e":61728000.0,"zf":2.21,"hs":0.27,"zd":-2.44,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-27","o":21.1,"h":21.8,"l":21.02,"c":21.49,"v":41937,"e":89629000.0,"zf":3.69,"hs":0.39,"zd":1.61,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-30","o":21.51,"h":21.9,"l":21.2,"c":21.58,"v":58216,"e":125131000.0,"zf":3.26,"hs":0.54,"zd":0.42,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1998-03-31","o":21.69,"h":22.02,"l":21.36,"c":21.57,"v":51684,"e":112374000.0,"zf":3.06,"hs":0.48,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-01","o":21.5,"h":21.66,"l":21.28,"c":21.36,"v":41699,"e":89237000.0,"zf":1.76,"hs":0.39,"zd":-0.97,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-02","o":21.36,"h":21.95,"l":21.33,"c":21.59,"v":66952,"e":144694000.0,"zf":2.9,"hs":0.63,"zd":1.08,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-03","o":21.6,"h":22.5,"l":21.6,"c":22.35,"v":141993,"e":315136992.0,"zf":4.17,"hs":1.33,"zd":3.52,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-06","o":22.45,"h":22.55,"l":21.98,"c":22.15,"v":75338,"e":167660992.0,"zf":2.55,"hs":0.7,"zd":-0.89,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-07","o":22.2,"h":22.39,"l":21.98,"c":22.04,"v":58247,"e":129021000.0,"zf":1.85,"hs":0.54,"zd":-0.5,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-08","o":22.0,"h":22.33,"l":21.8,"c":22.05,"v":50257,"e":110604000.0,"zf":2.4,"hs":0.47,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-09","o":22.1,"h":22.4,"l":21.92,"c":22.03,"v":66011,"e":145646000.0,"zf":2.18,"hs":0.62,"zd":-0.09,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-10","o":22.1,"h":22.26,"l":21.92,"c":22.1,"v":51624,"e":113938000.0,"zf":1.54,"hs":0.48,"zd":0.32,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-13","o":22.12,"h":23.0,"l":22.12,"c":22.64,"v":138045,"e":313599008.0,"zf":3.98,"hs":1.29,"zd":2.44,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-14","o":22.65,"h":22.69,"l":22.1,"c":22.19,"v":45137,"e":101227000.0,"zf":2.61,"hs":0.42,"zd":-1.99,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-15","o":22.19,"h":22.25,"l":21.95,"c":22.08,"v":53406,"e":117912000.0,"zf":1.35,"hs":0.5,"zd":-0.5,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-17","o":20.49,"h":22.2,"l":20.49,"c":21.36,"v":54618,"e":118354000.0,"zf":7.74,"hs":0.51,"zd":-3.26,"zde":-0.72,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-20","o":21.0,"h":21.0,"l":20.4,"c":20.54,"v":92085,"e":190260992.0,"zf":2.81,"hs":0.86,"zd":-3.84,"zde":-0.82,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-21","o":20.5,"h":20.98,"l":20.48,"c":20.64,"v":40380,"e":83459000.0,"zf":2.43,"hs":0.38,"zd":0.49,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-22","o":20.75,"h":20.85,"l":20.58,"c":20.81,"v":59936,"e":123922000.0,"zf":1.31,"hs":0.56,"zd":0.82,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-23","o":20.9,"h":20.9,"l":20.58,"c":20.72,"v":55906,"e":115469000.0,"zf":1.54,"hs":0.52,"zd":-0.43,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-24","o":20.7,"h":21.38,"l":20.57,"c":20.85,"v":77473,"e":161190000.0,"zf":3.91,"hs":0.72,"zd":0.63,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-27","o":20.7,"h":20.79,"l":20.45,"c":20.51,"v":53545,"e":110166000.0,"zf":1.63,"hs":0.5,"zd":-1.63,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-28","o":20.58,"h":20.99,"l":20.55,"c":20.88,"v":40308,"e":83674000.0,"zf":2.15,"hs":0.38,"zd":1.8,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-29","o":20.88,"h":21.0,"l":20.55,"c":20.74,"v":48940,"e":101348000.0,"zf":2.16,"hs":0.46,"zd":-0.67,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-04-30","o":20.76,"h":20.95,"l":20.6,"c":20.86,"v":45910,"e":95220000.0,"zf":1.69,"hs":0.43,"zd":0.58,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-04","o":20.9,"h":21.35,"l":20.8,"c":21.18,"v":66702,"e":140923008.0,"zf":2.64,"hs":0.62,"zd":1.53,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-05","o":21.25,"h":21.4,"l":20.86,"c":20.9,"v":44609,"e":93931000.0,"zf":2.55,"hs":0.42,"zd":-1.32,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-06","o":20.9,"h":20.9,"l":20.6,"c":20.69,"v":50498,"e":104340000.0,"zf":1.44,"hs":0.47,"zd":-1.0,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-07","o":20.69,"h":20.8,"l":20.37,"c":20.41,"v":73920,"e":151802000.0,"zf":2.08,"hs":0.69,"zd":-1.35,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-08","o":20.4,"h":20.64,"l":20.37,"c":20.55,"v":72819,"e":149184000.0,"zf":1.32,"hs":0.68,"zd":0.69,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-11","o":20.55,"h":20.8,"l":20.25,"c":20.44,"v":79445,"e":161907008.0,"zf":2.68,"hs":0.74,"zd":-0.54,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-12","o":20.4,"h":20.4,"l":20.25,"c":20.31,"v":45250,"e":91897000.0,"zf":0.73,"hs":0.42,"zd":-0.64,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-13","o":20.35,"h":20.5,"l":20.18,"c":20.45,"v":58645,"e":118918000.0,"zf":1.58,"hs":0.55,"zd":0.69,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-14","o":20.4,"h":20.41,"l":20.19,"c":20.24,"v":50320,"e":101790000.0,"zf":1.08,"hs":0.47,"zd":-1.03,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-15","o":20.3,"h":21.0,"l":20.3,"c":20.7,"v":65467,"e":135612992.0,"zf":3.46,"hs":0.61,"zd":2.27,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-18","o":20.8,"h":20.9,"l":20.3,"c":20.38,"v":29911,"e":61285000.0,"zf":2.9,"hs":0.28,"zd":-1.55,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-19","o":20.39,"h":20.5,"l":20.22,"c":20.24,"v":30942,"e":62721000.0,"zf":1.37,"hs":0.29,"zd":-0.69,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-20","o":20.3,"h":20.6,"l":20.16,"c":20.2,"v":34161,"e":69266000.0,"zf":2.17,"hs":0.32,"zd":-0.2,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-21","o":20.2,"h":20.28,"l":20.1,"c":20.19,"v":34561,"e":69639000.0,"zf":0.89,"hs":0.32,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-22","o":20.2,"h":20.35,"l":20.17,"c":20.2,"v":53579,"e":108313000.0,"zf":0.89,"hs":0.5,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-25","o":20.2,"h":20.25,"l":20.03,"c":20.1,"v":58241,"e":117001000.0,"zf":1.09,"hs":0.54,"zd":-0.5,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-26","o":20.1,"h":20.5,"l":19.97,"c":20.05,"v":61753,"e":124211000.0,"zf":2.64,"hs":0.58,"zd":-0.25,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-27","o":20.05,"h":20.2,"l":19.95,"c":20.05,"v":67387,"e":134944000.0,"zf":1.25,"hs":0.63,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-28","o":20.1,"h":20.25,"l":19.99,"c":20.05,"v":53883,"e":107915000.0,"zf":1.3,"hs":0.5,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1998-05-29","o":20.1,"h":20.1,"l":20.0,"c":20.07,"v":51194,"e":102557000.0,"zf":0.5,"hs":0.48,"zd":0.1,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-01","o":20.1,"h":20.26,"l":20.0,"c":20.13,"v":57961,"e":116428000.0,"zf":1.3,"hs":0.54,"zd":0.3,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-02","o":20.1,"h":20.13,"l":19.95,"c":20.0,"v":59154,"e":118377000.0,"zf":0.89,"hs":0.55,"zd":-0.65,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-03","o":20.0,"h":20.0,"l":19.68,"c":19.7,"v":64354,"e":127292000.0,"zf":1.6,"hs":0.6,"zd":-1.5,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-04","o":19.68,"h":19.99,"l":19.42,"c":19.69,"v":63507,"e":124654000.0,"zf":2.89,"hs":0.59,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-05","o":19.7,"h":20.3,"l":19.7,"c":20.0,"v":55793,"e":111680000.0,"zf":3.05,"hs":0.52,"zd":1.57,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-08","o":20.0,"h":20.05,"l":19.6,"c":19.6,"v":34357,"e":67939000.0,"zf":2.25,"hs":0.32,"zd":-2.0,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-09","o":19.67,"h":19.72,"l":19.3,"c":19.35,"v":36491,"e":71015000.0,"zf":2.14,"hs":0.34,"zd":-1.28,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-10","o":19.35,"h":19.5,"l":19.0,"c":19.09,"v":37213,"e":71212000.0,"zf":2.58,"hs":0.35,"zd":-1.34,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-11","o":19.09,"h":19.15,"l":18.85,"c":18.89,"v":39519,"e":74892000.0,"zf":1.57,"hs":0.37,"zd":-1.05,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-12","o":19.5,"h":19.65,"l":19.0,"c":19.1,"v":36445,"e":69855000.0,"zf":3.44,"hs":0.34,"zd":1.11,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-15","o":19.1,"h":19.1,"l":18.6,"c":18.66,"v":38926,"e":72955000.0,"zf":2.62,"hs":0.36,"zd":-2.3,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-16","o":18.61,"h":18.61,"l":18.18,"c":18.21,"v":46785,"e":85586000.0,"zf":2.3,"hs":0.44,"zd":-2.41,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-17","o":18.2,"h":18.5,"l":18.16,"c":18.24,"v":37726,"e":68832000.0,"zf":1.87,"hs":0.35,"zd":0.16,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-18","o":18.34,"h":19.09,"l":18.25,"c":18.91,"v":44832,"e":84308000.0,"zf":4.61,"hs":0.42,"zd":3.67,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-19","o":18.91,"h":19.0,"l":18.6,"c":18.79,"v":24556,"e":46049000.0,"zf":2.12,"hs":0.23,"zd":-0.63,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-22","o":18.6,"h":18.7,"l":18.2,"c":18.29,"v":38414,"e":70435000.0,"zf":2.66,"hs":0.36,"zd":-2.66,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-23","o":18.22,"h":18.49,"l":18.0,"c":18.2,"v":44259,"e":80348000.0,"zf":2.68,"hs":0.41,"zd":-0.49,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-24","o":18.15,"h":18.35,"l":18.05,"c":18.22,"v":40992,"e":74327000.0,"zf":1.65,"hs":0.38,"zd":0.11,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-25","o":18.5,"h":18.6,"l":18.1,"c":18.17,"v":13697,"e":24954000.0,"zf":2.74,"hs":0.13,"zd":-0.27,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-26","o":18.2,"h":18.3,"l":18.1,"c":18.12,"v":24124,"e":43837000.0,"zf":1.1,"hs":0.23,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-29","o":18.1,"h":18.12,"l":17.6,"c":17.65,"v":40800,"e":72506000.0,"zf":2.87,"hs":0.38,"zd":-2.59,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"1998-06-30","o":17.7,"h":17.7,"l":17.1,"c":17.12,"v":39740,"e":68520000.0,"zf":3.4,"hs":0.37,"zd":-3.0,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-01","o":17.58,"h":17.68,"l":16.6,"c":16.9,"v":62872,"e":106925000.0,"zf":6.31,"hs":0.59,"zd":-1.29,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-02","o":16.85,"h":17.15,"l":16.68,"c":17.09,"v":44487,"e":75297000.0,"zf":2.78,"hs":0.42,"zd":1.12,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-03","o":17.1,"h":17.45,"l":17.05,"c":17.28,"v":33457,"e":57649000.0,"zf":2.34,"hs":0.31,"zd":1.11,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-06","o":17.1,"h":17.1,"l":16.8,"c":16.8,"v":23558,"e":39885000.0,"zf":1.74,"hs":0.22,"zd":-2.78,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-07","o":16.7,"h":16.88,"l":16.5,"c":16.7,"v":29295,"e":48660000.0,"zf":2.26,"hs":0.27,"zd":-0.6,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-08","o":16.8,"h":17.15,"l":16.7,"c":16.96,"v":19881,"e":33673000.0,"zf":2.69,"hs":0.19,"zd":1.56,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-09","o":17.0,"h":17.17,"l":16.96,"c":16.99,"v":16326,"e":27853000.0,"zf":1.24,"hs":0.15,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-10","o":17.0,"h":17.02,"l":16.8,"c":16.88,"v":18519,"e":31262000.0,"zf":1.29,"hs":0.17,"zd":-0.65,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-13","o":16.99,"h":17.0,"l":16.7,"c":16.86,"v":17515,"e":29390000.0,"zf":1.78,"hs":0.16,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-14","o":16.9,"h":16.95,"l":16.52,"c":16.56,"v":18901,"e":31494000.0,"zf":2.55,"hs":0.18,"zd":-1.78,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-15","o":16.56,"h":16.56,"l":16.1,"c":16.15,"v":29423,"e":47890000.0,"zf":2.78,"hs":0.27,"zd":-2.48,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-16","o":16.05,"h":16.1,"l":15.76,"c":15.8,"v":43361,"e":68771000.0,"zf":2.11,"hs":0.4,"zd":-2.17,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-17","o":15.8,"h":15.96,"l":15.6,"c":15.62,"v":40257,"e":63174000.0,"zf":2.28,"hs":0.38,"zd":-1.14,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-20","o":15.55,"h":15.56,"l":15.1,"c":15.18,"v":44204,"e":67268000.0,"zf":2.94,"hs":0.41,"zd":-2.82,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-21","o":15.11,"h":16.7,"l":15.01,"c":16.68,"v":77395,"e":124956000.0,"zf":11.13,"hs":0.72,"zd":9.88,"zde":1.5,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-22","o":16.68,"h":18.0,"l":16.1,"c":17.18,"v":221167,"e":383264000.0,"zf":11.39,"hs":2.07,"zd":3.0,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-23","o":17.11,"h":17.39,"l":16.98,"c":17.3,"v":54778,"e":94051000.0,"zf":2.39,"hs":0.51,"zd":0.7,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-24","o":17.3,"h":17.93,"l":17.18,"c":17.79,"v":97104,"e":172296992.0,"zf":4.34,"hs":0.91,"zd":2.83,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-27","o":17.87,"h":18.0,"l":17.5,"c":17.75,"v":44738,"e":79576000.0,"zf":2.81,"hs":0.42,"zd":-0.22,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-28","o":17.6,"h":17.8,"l":17.32,"c":17.4,"v":27272,"e":47644000.0,"zf":2.7,"hs":0.25,"zd":-1.97,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-29","o":17.4,"h":17.8,"l":17.3,"c":17.47,"v":25197,"e":44193000.0,"zf":2.87,"hs":0.24,"zd":0.4,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-30","o":17.47,"h":17.65,"l":17.2,"c":17.33,"v":22105,"e":38319000.0,"zf":2.58,"hs":0.21,"zd":-0.8,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-07-31","o":17.38,"h":17.51,"l":17.2,"c":17.26,"v":15406,"e":26670000.0,"zf":1.79,"hs":0.14,"zd":-0.4,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-03","o":17.28,"h":17.3,"l":16.58,"c":16.66,"v":31485,"e":52988000.0,"zf":4.17,"hs":0.29,"zd":-3.48,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-04","o":16.55,"h":17.2,"l":16.37,"c":16.89,"v":33302,"e":55752000.0,"zf":4.98,"hs":0.31,"zd":1.38,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-05","o":16.95,"h":17.0,"l":16.62,"c":16.92,"v":18517,"e":31131000.0,"zf":2.25,"hs":0.17,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-06","o":17.0,"h":17.19,"l":16.6,"c":16.68,"v":17541,"e":29594000.0,"zf":3.49,"hs":0.16,"zd":-1.42,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-07","o":16.56,"h":16.9,"l":16.52,"c":16.65,"v":18566,"e":30922000.0,"zf":2.28,"hs":0.17,"zd":-0.18,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-10","o":16.6,"h":16.6,"l":16.1,"c":16.33,"v":20845,"e":34033000.0,"zf":3.0,"hs":0.19,"zd":-1.92,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-11","o":16.33,"h":16.58,"l":15.9,"c":15.95,"v":25611,"e":41441000.0,"zf":4.16,"hs":0.24,"zd":-2.33,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-12","o":15.95,"h":16.3,"l":15.58,"c":16.14,"v":35233,"e":56015000.0,"zf":4.51,"hs":0.33,"zd":1.19,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-13","o":16.2,"h":16.35,"l":16.0,"c":16.13,"v":25081,"e":40485000.0,"zf":2.17,"hs":0.23,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-14","o":16.13,"h":16.13,"l":15.7,"c":15.85,"v":24491,"e":38838000.0,"zf":2.67,"hs":0.23,"zd":-1.74,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-17","o":15.79,"h":15.79,"l":15.0,"c":15.19,"v":48022,"e":73736000.0,"zf":4.98,"hs":0.45,"zd":-4.16,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-18","o":15.1,"h":15.75,"l":15.01,"c":15.39,"v":34464,"e":53268000.0,"zf":4.87,"hs":0.32,"zd":1.32,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-19","o":15.45,"h":15.95,"l":15.4,"c":15.92,"v":30884,"e":48294000.0,"zf":3.57,"hs":0.29,"zd":3.44,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-20","o":16.0,"h":16.1,"l":15.7,"c":15.88,"v":23253,"e":36843000.0,"zf":2.51,"hs":0.22,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-21","o":15.95,"h":17.45,"l":15.75,"c":17.16,"v":97354,"e":162494000.0,"zf":10.71,"hs":0.91,"zd":8.06,"zde":1.28,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-24","o":17.12,"h":17.5,"l":16.68,"c":16.76,"v":72777,"e":124094000.0,"zf":4.78,"hs":0.68,"zd":-2.33,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-25","o":16.7,"h":16.74,"l":16.3,"c":16.61,"v":27899,"e":46039000.0,"zf":2.63,"hs":0.26,"zd":-0.89,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-26","o":16.7,"h":17.2,"l":16.3,"c":16.4,"v":43542,"e":73119000.0,"zf":5.42,"hs":0.41,"zd":-1.26,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-27","o":16.3,"h":16.4,"l":16.05,"c":16.09,"v":27941,"e":45245000.0,"zf":2.13,"hs":0.26,"zd":-1.89,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-28","o":16.0,"h":16.2,"l":15.85,"c":15.92,"v":27213,"e":43494000.0,"zf":2.18,"hs":0.25,"zd":-1.06,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1998-08-31","o":15.8,"h":16.16,"l":15.5,"c":16.14,"v":34443,"e":54165000.0,"zf":4.15,"hs":0.32,"zd":1.38,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-01","o":16.13,"h":16.14,"l":15.78,"c":15.87,"v":14863,"e":23729000.0,"zf":2.23,"hs":0.14,"zd":-1.67,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-02","o":15.8,"h":16.0,"l":15.7,"c":15.83,"v":9699,"e":15393000.0,"zf":1.89,"hs":0.09,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-03","o":15.8,"h":16.0,"l":15.74,"c":15.8,"v":16495,"e":26109000.0,"zf":1.64,"hs":0.15,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-04","o":15.92,"h":16.2,"l":15.8,"c":15.91,"v":15730,"e":25101000.0,"zf":2.53,"hs":0.15,"zd":0.7,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-07","o":15.93,"h":16.03,"l":15.74,"c":15.92,"v":17801,"e":28221000.0,"zf":1.82,"hs":0.17,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-08","o":15.98,"h":16.35,"l":15.94,"c":15.95,"v":22213,"e":35787000.0,"zf":2.58,"hs":0.21,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-09","o":15.9,"h":16.08,"l":15.8,"c":16.01,"v":15346,"e":24473000.0,"zf":1.76,"hs":0.14,"zd":0.38,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-10","o":16.08,"h":16.49,"l":15.98,"c":16.23,"v":36894,"e":59830000.0,"zf":3.19,"hs":0.34,"zd":1.37,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-11","o":16.3,"h":16.4,"l":15.99,"c":16.05,"v":29433,"e":47552000.0,"zf":2.53,"hs":0.27,"zd":-1.11,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-14","o":16.0,"h":16.33,"l":15.8,"c":16.09,"v":40698,"e":65114000.0,"zf":3.3,"hs":0.38,"zd":0.25,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-15","o":16.1,"h":16.5,"l":16.1,"c":16.21,"v":50622,"e":82224000.0,"zf":2.49,"hs":0.47,"zd":0.75,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-16","o":16.2,"h":16.2,"l":15.95,"c":16.09,"v":29624,"e":47571000.0,"zf":1.54,"hs":0.28,"zd":-0.74,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-17","o":16.09,"h":16.14,"l":15.75,"c":15.8,"v":40461,"e":64539000.0,"zf":2.42,"hs":0.38,"zd":-1.8,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-18","o":15.7,"h":15.98,"l":15.6,"c":15.66,"v":29145,"e":45755000.0,"zf":2.41,"hs":0.27,"zd":-0.89,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-21","o":15.51,"h":15.64,"l":15.44,"c":15.62,"v":20264,"e":31514000.0,"zf":1.28,"hs":0.19,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-22","o":15.62,"h":16.0,"l":15.62,"c":15.67,"v":18338,"e":28960000.0,"zf":2.43,"hs":0.17,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-23","o":15.75,"h":15.87,"l":15.55,"c":15.79,"v":14699,"e":23011000.0,"zf":2.04,"hs":0.14,"zd":0.77,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-24","o":15.55,"h":15.8,"l":15.48,"c":15.49,"v":19527,"e":30346000.0,"zf":2.03,"hs":0.18,"zd":-1.9,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-25","o":15.48,"h":15.55,"l":15.38,"c":15.45,"v":22126,"e":34160000.0,"zf":1.1,"hs":0.21,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-28","o":15.65,"h":15.85,"l":15.42,"c":15.51,"v":25106,"e":38964000.0,"zf":2.78,"hs":0.23,"zd":0.39,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-29","o":15.7,"h":16.2,"l":15.68,"c":15.74,"v":34671,"e":55369000.0,"zf":3.35,"hs":0.32,"zd":1.48,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-09-30","o":15.85,"h":16.0,"l":15.66,"c":15.77,"v":16198,"e":25528000.0,"zf":2.16,"hs":0.15,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-05","o":15.77,"h":15.8,"l":15.49,"c":15.54,"v":14479,"e":22515000.0,"zf":1.97,"hs":0.14,"zd":-1.46,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-06","o":15.52,"h":15.6,"l":15.35,"c":15.36,"v":17628,"e":27165000.0,"zf":1.61,"hs":0.16,"zd":-1.16,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-07","o":15.36,"h":15.41,"l":15.24,"c":15.29,"v":21286,"e":32603000.0,"zf":1.11,"hs":0.2,"zd":-0.46,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-08","o":15.3,"h":15.4,"l":15.25,"c":15.32,"v":17782,"e":27204000.0,"zf":0.98,"hs":0.17,"zd":0.2,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-09","o":15.38,"h":15.5,"l":15.28,"c":15.28,"v":16603,"e":25432000.0,"zf":1.44,"hs":0.16,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-12","o":15.29,"h":15.42,"l":15.1,"c":15.21,"v":22283,"e":33893000.0,"zf":2.09,"hs":0.21,"zd":-0.46,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-13","o":15.21,"h":15.55,"l":15.2,"c":15.25,"v":36807,"e":56401000.0,"zf":2.3,"hs":0.34,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-14","o":15.25,"h":15.3,"l":15.1,"c":15.14,"v":20121,"e":30513000.0,"zf":1.31,"hs":0.19,"zd":-0.72,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-15","o":15.14,"h":15.32,"l":15.05,"c":15.3,"v":26588,"e":40197000.0,"zf":1.78,"hs":0.25,"zd":1.06,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-16","o":15.46,"h":15.5,"l":15.23,"c":15.27,"v":17709,"e":27138000.0,"zf":1.76,"hs":0.17,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-19","o":15.3,"h":15.5,"l":15.2,"c":15.24,"v":20184,"e":30897000.0,"zf":1.96,"hs":0.19,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-20","o":15.22,"h":15.39,"l":15.08,"c":15.14,"v":21312,"e":32276000.0,"zf":2.03,"hs":0.2,"zd":-0.66,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-21","o":15.11,"h":15.14,"l":14.7,"c":14.71,"v":42947,"e":63758000.0,"zf":2.91,"hs":0.4,"zd":-2.84,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-22","o":14.51,"h":14.6,"l":14.31,"c":14.58,"v":41712,"e":60317000.0,"zf":1.97,"hs":0.39,"zd":-0.88,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-23","o":15.3,"h":15.68,"l":14.91,"c":14.91,"v":49146,"e":74917000.0,"zf":5.28,"hs":0.46,"zd":2.26,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-26","o":14.8,"h":14.8,"l":14.38,"c":14.54,"v":31272,"e":45360000.0,"zf":2.82,"hs":0.29,"zd":-2.48,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-27","o":14.5,"h":14.55,"l":14.31,"c":14.37,"v":24886,"e":35785000.0,"zf":1.65,"hs":0.23,"zd":-1.17,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-28","o":14.35,"h":14.6,"l":14.3,"c":14.37,"v":20899,"e":30053000.0,"zf":2.09,"hs":0.2,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-29","o":14.5,"h":14.8,"l":14.28,"c":14.47,"v":37706,"e":54807000.0,"zf":3.62,"hs":0.35,"zd":0.7,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-10-30","o":14.5,"h":15.2,"l":14.5,"c":14.89,"v":56406,"e":84545000.0,"zf":4.84,"hs":0.53,"zd":2.9,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-02","o":14.99,"h":15.15,"l":14.7,"c":14.79,"v":23113,"e":34309000.0,"zf":3.02,"hs":0.22,"zd":-0.67,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-03","o":14.79,"h":14.92,"l":14.58,"c":14.62,"v":20222,"e":29623000.0,"zf":2.3,"hs":0.19,"zd":-1.15,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-04","o":14.62,"h":14.86,"l":14.5,"c":14.7,"v":22726,"e":33288000.0,"zf":2.46,"hs":0.21,"zd":0.55,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-05","o":14.7,"h":14.9,"l":14.57,"c":14.87,"v":26337,"e":38753000.0,"zf":2.24,"hs":0.25,"zd":1.16,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-06","o":15.0,"h":15.2,"l":14.85,"c":14.98,"v":48273,"e":72503000.0,"zf":2.35,"hs":0.45,"zd":0.74,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-09","o":15.03,"h":15.3,"l":15.0,"c":15.2,"v":39261,"e":59464000.0,"zf":2.0,"hs":0.37,"zd":1.47,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-10","o":15.25,"h":15.68,"l":15.1,"c":15.43,"v":53317,"e":82374000.0,"zf":3.82,"hs":0.5,"zd":1.51,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-11","o":15.5,"h":15.5,"l":15.2,"c":15.28,"v":23682,"e":36241000.0,"zf":1.94,"hs":0.22,"zd":-0.97,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-12","o":15.38,"h":15.85,"l":15.21,"c":15.48,"v":55618,"e":86559000.0,"zf":4.19,"hs":0.52,"zd":1.31,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-13","o":15.5,"h":15.6,"l":15.35,"c":15.49,"v":30307,"e":46809000.0,"zf":1.61,"hs":0.28,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-16","o":15.59,"h":17.0,"l":15.58,"c":17.0,"v":249880,"e":413255008.0,"zf":9.17,"hs":2.33,"zd":9.75,"zde":1.51,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-17","o":17.18,"h":17.77,"l":16.95,"c":17.1,"v":265437,"e":461492992.0,"zf":4.82,"hs":2.48,"zd":0.59,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-18","o":17.1,"h":17.38,"l":16.71,"c":17.02,"v":91338,"e":155924000.0,"zf":3.92,"hs":0.85,"zd":-0.47,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-19","o":16.9,"h":17.02,"l":16.73,"c":16.76,"v":53900,"e":90885000.0,"zf":1.7,"hs":0.5,"zd":-1.53,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-20","o":16.7,"h":17.0,"l":16.68,"c":16.77,"v":38372,"e":64572000.0,"zf":1.91,"hs":0.36,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-23","o":16.8,"h":16.86,"l":16.42,"c":16.56,"v":45866,"e":76060000.0,"zf":2.62,"hs":0.43,"zd":-1.25,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-24","o":16.56,"h":16.79,"l":16.5,"c":16.56,"v":19698,"e":32701000.0,"zf":1.75,"hs":0.18,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-25","o":16.61,"h":16.78,"l":16.06,"c":16.09,"v":34697,"e":56612000.0,"zf":4.35,"hs":0.32,"zd":-2.84,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-26","o":16.0,"h":16.22,"l":15.88,"c":15.91,"v":31330,"e":50112000.0,"zf":2.11,"hs":0.29,"zd":-1.12,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-27","o":15.91,"h":16.07,"l":15.65,"c":15.7,"v":22663,"e":35932000.0,"zf":2.64,"hs":0.21,"zd":-1.32,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-11-30","o":15.66,"h":15.9,"l":15.51,"c":15.85,"v":17331,"e":27207000.0,"zf":2.48,"hs":0.16,"zd":0.96,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-01","o":16.0,"h":16.0,"l":15.6,"c":15.64,"v":11460,"e":18047000.0,"zf":2.52,"hs":0.11,"zd":-1.32,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-02","o":15.7,"h":15.8,"l":15.56,"c":15.8,"v":16714,"e":26221000.0,"zf":1.53,"hs":0.16,"zd":1.02,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-03","o":15.82,"h":16.16,"l":15.7,"c":15.91,"v":19950,"e":31790000.0,"zf":2.91,"hs":0.19,"zd":0.7,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-04","o":15.91,"h":16.3,"l":15.84,"c":15.87,"v":41395,"e":66566000.0,"zf":2.89,"hs":0.39,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-07","o":16.3,"h":16.35,"l":15.71,"c":15.75,"v":28927,"e":46528000.0,"zf":4.03,"hs":0.27,"zd":-0.76,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-08","o":15.7,"h":15.95,"l":15.7,"c":15.78,"v":11284,"e":17838000.0,"zf":1.59,"hs":0.11,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-09","o":15.81,"h":15.9,"l":15.63,"c":15.63,"v":11279,"e":17713000.0,"zf":1.71,"hs":0.11,"zd":-0.95,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-10","o":15.63,"h":15.66,"l":15.3,"c":15.35,"v":20967,"e":32393000.0,"zf":2.3,"hs":0.2,"zd":-1.79,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-11","o":15.3,"h":15.65,"l":15.24,"c":15.58,"v":11099,"e":17134000.0,"zf":2.67,"hs":0.1,"zd":1.5,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-14","o":15.4,"h":15.5,"l":15.25,"c":15.26,"v":13899,"e":21326000.0,"zf":1.6,"hs":0.13,"zd":-2.05,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-15","o":15.15,"h":15.3,"l":14.99,"c":15.27,"v":30495,"e":46022000.0,"zf":2.03,"hs":0.28,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-16","o":15.3,"h":15.45,"l":15.09,"c":15.12,"v":13395,"e":20355000.0,"zf":2.36,"hs":0.13,"zd":-0.98,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-17","o":15.1,"h":15.1,"l":14.85,"c":14.89,"v":25100,"e":37603000.0,"zf":1.65,"hs":0.23,"zd":-1.52,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-18","o":14.85,"h":15.1,"l":14.78,"c":14.93,"v":15919,"e":23738000.0,"zf":2.15,"hs":0.15,"zd":0.27,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-21","o":14.98,"h":15.28,"l":14.9,"c":15.01,"v":21453,"e":32283000.0,"zf":2.55,"hs":0.2,"zd":0.54,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-22","o":15.0,"h":15.34,"l":15.0,"c":15.21,"v":23781,"e":36052000.0,"zf":2.27,"hs":0.22,"zd":1.33,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-23","o":15.25,"h":15.44,"l":15.0,"c":15.05,"v":29365,"e":44694000.0,"zf":2.89,"hs":0.27,"zd":-1.05,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-24","o":15.0,"h":15.08,"l":14.93,"c":15.0,"v":19510,"e":29267000.0,"zf":1.0,"hs":0.18,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-25","o":15.0,"h":15.35,"l":15.0,"c":15.05,"v":22357,"e":33787000.0,"zf":2.33,"hs":0.21,"zd":0.33,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-28","o":15.05,"h":15.26,"l":14.9,"c":14.95,"v":13462,"e":20235000.0,"zf":2.39,"hs":0.13,"zd":-0.66,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-29","o":14.95,"h":15.03,"l":14.78,"c":14.81,"v":16828,"e":25079000.0,"zf":1.67,"hs":0.16,"zd":-0.94,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-30","o":14.78,"h":14.99,"l":14.72,"c":14.92,"v":13711,"e":20311000.0,"zf":1.82,"hs":0.13,"zd":0.74,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1998-12-31","o":14.95,"h":15.02,"l":14.84,"c":14.85,"v":13281,"e":19833000.0,"zf":1.21,"hs":0.12,"zd":-0.47,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-04","o":14.88,"h":14.9,"l":14.53,"c":14.55,"v":10705,"e":15710000.0,"zf":2.49,"hs":0.1,"zd":-2.02,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-05","o":14.5,"h":14.6,"l":14.3,"c":14.49,"v":17408,"e":25148000.0,"zf":2.06,"hs":0.16,"zd":-0.41,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-06","o":14.5,"h":14.78,"l":14.47,"c":14.58,"v":12036,"e":17579000.0,"zf":2.14,"hs":0.11,"zd":0.62,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-07","o":14.55,"h":15.25,"l":14.52,"c":14.9,"v":17028,"e":25376000.0,"zf":5.01,"hs":0.16,"zd":2.19,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-08","o":14.91,"h":15.19,"l":14.91,"c":15.04,"v":20518,"e":30898000.0,"zf":1.88,"hs":0.19,"zd":0.94,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-11","o":15.17,"h":15.19,"l":14.88,"c":15.0,"v":12243,"e":18299000.0,"zf":2.06,"hs":0.11,"zd":-0.27,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-12","o":14.98,"h":14.98,"l":14.68,"c":14.73,"v":20422,"e":30210000.0,"zf":2.0,"hs":0.19,"zd":-1.8,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-13","o":14.68,"h":14.85,"l":14.61,"c":14.65,"v":15312,"e":22510000.0,"zf":1.63,"hs":0.14,"zd":-0.54,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-14","o":14.63,"h":14.8,"l":14.59,"c":14.7,"v":18631,"e":27297000.0,"zf":1.43,"hs":0.17,"zd":0.34,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-15","o":14.76,"h":14.8,"l":14.6,"c":14.62,"v":11789,"e":17258000.0,"zf":1.36,"hs":0.11,"zd":-0.54,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-18","o":14.63,"h":14.97,"l":14.5,"c":14.88,"v":14565,"e":21293000.0,"zf":3.21,"hs":0.14,"zd":1.78,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-19","o":14.98,"h":15.0,"l":14.75,"c":14.86,"v":11713,"e":17437000.0,"zf":1.68,"hs":0.11,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-20","o":14.85,"h":14.95,"l":14.7,"c":14.72,"v":8975,"e":13305000.0,"zf":1.68,"hs":0.08,"zd":-0.94,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-21","o":14.59,"h":14.7,"l":14.59,"c":14.66,"v":11711,"e":17134000.0,"zf":0.75,"hs":0.11,"zd":-0.41,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-22","o":14.68,"h":14.88,"l":14.56,"c":14.71,"v":23224,"e":34058000.0,"zf":2.18,"hs":0.22,"zd":0.34,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-25","o":14.75,"h":14.83,"l":14.48,"c":14.52,"v":16454,"e":24089000.0,"zf":2.38,"hs":0.15,"zd":-1.29,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-26","o":14.5,"h":14.6,"l":14.4,"c":14.43,"v":14617,"e":21158000.0,"zf":1.38,"hs":0.14,"zd":-0.62,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-27","o":14.46,"h":14.55,"l":14.39,"c":14.49,"v":15546,"e":22482000.0,"zf":1.11,"hs":0.15,"zd":0.42,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-28","o":14.5,"h":14.53,"l":14.37,"c":14.39,"v":15029,"e":21648000.0,"zf":1.1,"hs":0.14,"zd":-0.69,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1999-01-29","o":14.39,"h":14.65,"l":14.3,"c":14.47,"v":16776,"e":24104000.0,"zf":2.43,"hs":0.16,"zd":0.56,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-01","o":14.47,"h":14.55,"l":14.26,"c":14.28,"v":17564,"e":25213000.0,"zf":2.0,"hs":0.16,"zd":-1.31,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-02","o":14.25,"h":14.32,"l":14.13,"c":14.29,"v":20564,"e":29182000.0,"zf":1.33,"hs":0.19,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-03","o":14.3,"h":14.32,"l":14.15,"c":14.16,"v":12454,"e":17667000.0,"zf":1.19,"hs":0.12,"zd":-0.91,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-04","o":14.1,"h":14.1,"l":13.82,"c":13.84,"v":23897,"e":33355000.0,"zf":1.98,"hs":0.22,"zd":-2.26,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-05","o":13.76,"h":13.79,"l":13.5,"c":13.55,"v":24531,"e":33407000.0,"zf":2.1,"hs":0.23,"zd":-2.1,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-08","o":13.4,"h":13.66,"l":13.24,"c":13.4,"v":19743,"e":26512000.0,"zf":3.1,"hs":0.18,"zd":-1.11,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1999-02-09","o":13.4,"h":13.68,"l":13.35,"c":13.59,"v":26014,"e":35350000.0,"zf":2.46,"hs":0.24,"zd":1.42,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-01","o":13.6,"h":13.96,"l":13.5,"c":13.86,"v":10081,"e":13937000.0,"zf":3.38,"hs":0.09,"zd":1.99,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-02","o":13.9,"h":13.95,"l":13.5,"c":13.72,"v":13246,"e":18109000.0,"zf":3.25,"hs":0.12,"zd":-1.01,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-03","o":13.65,"h":13.89,"l":13.51,"c":13.84,"v":14099,"e":19319000.0,"zf":2.77,"hs":0.13,"zd":0.87,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-04","o":13.86,"h":13.88,"l":13.6,"c":13.68,"v":12813,"e":17571000.0,"zf":2.02,"hs":0.12,"zd":-1.16,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-05","o":13.65,"h":13.95,"l":13.61,"c":13.81,"v":14351,"e":19766000.0,"zf":2.49,"hs":0.13,"zd":0.95,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-08","o":13.8,"h":13.81,"l":13.6,"c":13.67,"v":17756,"e":24256000.0,"zf":1.52,"hs":0.17,"zd":-1.01,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-09","o":13.66,"h":14.2,"l":13.66,"c":13.97,"v":34310,"e":48037000.0,"zf":3.95,"hs":0.32,"zd":2.19,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-10","o":13.98,"h":14.0,"l":13.71,"c":13.75,"v":11622,"e":16065000.0,"zf":2.08,"hs":0.11,"zd":-1.57,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-11","o":13.6,"h":14.06,"l":13.6,"c":13.91,"v":19104,"e":26510000.0,"zf":3.35,"hs":0.18,"zd":1.16,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-12","o":13.91,"h":14.14,"l":13.88,"c":13.99,"v":19391,"e":27166000.0,"zf":1.87,"hs":0.18,"zd":0.58,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-15","o":14.02,"h":14.1,"l":13.89,"c":13.93,"v":17670,"e":24636000.0,"zf":1.5,"hs":0.17,"zd":-0.43,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-16","o":13.9,"h":13.93,"l":13.77,"c":13.83,"v":16451,"e":22725000.0,"zf":1.15,"hs":0.15,"zd":-0.72,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-17","o":13.82,"h":14.11,"l":13.8,"c":13.9,"v":21687,"e":30298000.0,"zf":2.24,"hs":0.2,"zd":0.51,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-18","o":13.88,"h":13.93,"l":13.75,"c":13.76,"v":14194,"e":19601000.0,"zf":1.29,"hs":0.13,"zd":-1.01,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-19","o":13.8,"h":13.9,"l":13.58,"c":13.86,"v":17704,"e":24404000.0,"zf":2.33,"hs":0.17,"zd":0.73,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-22","o":13.86,"h":13.88,"l":13.66,"c":13.73,"v":22602,"e":30976000.0,"zf":1.59,"hs":0.21,"zd":-0.94,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-23","o":13.73,"h":13.79,"l":13.59,"c":13.68,"v":24708,"e":33743000.0,"zf":1.46,"hs":0.23,"zd":-0.36,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-24","o":13.7,"h":14.47,"l":13.68,"c":14.04,"v":68137,"e":96440000.0,"zf":5.77,"hs":0.64,"zd":2.63,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-25","o":14.04,"h":14.05,"l":13.77,"c":13.81,"v":18165,"e":25166000.0,"zf":1.99,"hs":0.17,"zd":-1.64,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-26","o":13.79,"h":13.9,"l":13.7,"c":13.78,"v":15335,"e":21160000.0,"zf":1.45,"hs":0.14,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-29","o":13.78,"h":13.89,"l":13.65,"c":13.88,"v":15750,"e":21689000.0,"zf":1.74,"hs":0.15,"zd":0.73,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-30","o":13.9,"h":14.0,"l":13.72,"c":13.75,"v":9315,"e":12876000.0,"zf":2.02,"hs":0.09,"zd":-0.94,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-03-31","o":13.75,"h":13.85,"l":13.65,"c":13.69,"v":13037,"e":17847000.0,"zf":1.45,"hs":0.12,"zd":-0.44,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-01","o":13.61,"h":13.69,"l":13.54,"c":13.63,"v":20840,"e":28338000.0,"zf":1.1,"hs":0.19,"zd":-0.44,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-02","o":13.63,"h":13.99,"l":13.61,"c":13.76,"v":13609,"e":18692000.0,"zf":2.79,"hs":0.13,"zd":0.95,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-05","o":13.76,"h":14.1,"l":13.75,"c":13.99,"v":25814,"e":35885000.0,"zf":2.54,"hs":0.24,"zd":1.67,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-06","o":14.0,"h":14.0,"l":13.75,"c":13.79,"v":16729,"e":23125000.0,"zf":1.79,"hs":0.16,"zd":-1.43,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-07","o":13.8,"h":14.08,"l":13.8,"c":13.9,"v":21169,"e":29459000.0,"zf":2.03,"hs":0.2,"zd":0.8,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-08","o":13.96,"h":14.7,"l":13.91,"c":14.6,"v":120523,"e":172603008.0,"zf":5.68,"hs":1.13,"zd":5.04,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-09","o":14.6,"h":14.8,"l":14.22,"c":14.28,"v":91006,"e":132253000.0,"zf":3.97,"hs":0.85,"zd":-2.19,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-12","o":14.28,"h":14.45,"l":14.01,"c":14.03,"v":35404,"e":50122000.0,"zf":3.08,"hs":0.33,"zd":-1.75,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-13","o":14.05,"h":14.55,"l":13.97,"c":14.21,"v":39079,"e":55838000.0,"zf":4.13,"hs":0.36,"zd":1.28,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-14","o":14.18,"h":14.35,"l":14.01,"c":14.06,"v":19943,"e":28136000.0,"zf":2.39,"hs":0.19,"zd":-1.06,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-15","o":14.06,"h":14.1,"l":13.85,"c":13.9,"v":22568,"e":31483000.0,"zf":1.78,"hs":0.21,"zd":-1.14,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-16","o":13.9,"h":14.09,"l":13.77,"c":13.89,"v":21235,"e":29489000.0,"zf":2.3,"hs":0.2,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-19","o":13.91,"h":13.93,"l":13.74,"c":13.75,"v":16096,"e":22197000.0,"zf":1.37,"hs":0.15,"zd":-1.01,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-20","o":13.75,"h":14.04,"l":13.7,"c":13.84,"v":11653,"e":16155000.0,"zf":2.47,"hs":0.11,"zd":0.65,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-21","o":13.82,"h":13.98,"l":13.6,"c":13.64,"v":16064,"e":22022000.0,"zf":2.75,"hs":0.15,"zd":-1.45,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-22","o":13.6,"h":13.75,"l":13.31,"c":13.47,"v":23345,"e":31432000.0,"zf":3.23,"hs":0.22,"zd":-1.25,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-23","o":13.6,"h":14.38,"l":13.51,"c":13.76,"v":22100,"e":30474000.0,"zf":6.46,"hs":0.21,"zd":2.15,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-26","o":13.8,"h":13.85,"l":13.35,"c":13.37,"v":21521,"e":29252843.0,"zf":3.63,"hs":0.2,"zd":-2.83,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-27","o":13.35,"h":13.35,"l":13.1,"c":13.13,"v":26127,"e":34511000.0,"zf":1.87,"hs":0.24,"zd":-1.8,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-28","o":13.2,"h":13.49,"l":13.14,"c":13.21,"v":14911,"e":19765000.0,"zf":2.67,"hs":0.14,"zd":0.61,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-29","o":13.21,"h":13.35,"l":13.18,"c":13.3,"v":12454,"e":16504000.0,"zf":1.29,"hs":0.12,"zd":0.68,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-04-30","o":13.31,"h":13.56,"l":13.3,"c":13.4,"v":12821,"e":17199000.0,"zf":1.95,"hs":0.12,"zd":0.75,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-04","o":13.4,"h":13.51,"l":13.25,"c":13.28,"v":11581,"e":15399000.0,"zf":1.94,"hs":0.11,"zd":-0.9,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-05","o":13.28,"h":13.35,"l":13.12,"c":13.17,"v":14775,"e":19482000.0,"zf":1.73,"hs":0.14,"zd":-0.83,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-06","o":13.17,"h":13.45,"l":13.16,"c":13.4,"v":17105,"e":22690000.0,"zf":2.2,"hs":0.16,"zd":1.75,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-07","o":13.42,"h":13.43,"l":13.08,"c":13.1,"v":14479,"e":19126000.0,"zf":2.61,"hs":0.14,"zd":-2.24,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-10","o":13.1,"h":13.1,"l":12.6,"c":12.78,"v":34563,"e":44225000.0,"zf":3.82,"hs":0.32,"zd":-2.44,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-11","o":12.8,"h":13.05,"l":12.75,"c":12.87,"v":14113,"e":18110000.0,"zf":2.35,"hs":0.13,"zd":0.7,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-12","o":12.85,"h":13.03,"l":12.7,"c":12.94,"v":18129,"e":23303000.0,"zf":2.56,"hs":0.17,"zd":0.54,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-13","o":12.96,"h":12.98,"l":12.66,"c":12.7,"v":10719,"e":13682000.0,"zf":2.47,"hs":0.1,"zd":-1.85,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-14","o":12.7,"h":12.71,"l":12.35,"c":12.42,"v":21645,"e":27005000.0,"zf":2.83,"hs":0.2,"zd":-2.2,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-17","o":12.38,"h":12.73,"l":12.1,"c":12.28,"v":24795,"e":30629000.0,"zf":5.07,"hs":0.23,"zd":-1.13,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-18","o":12.28,"h":12.46,"l":12.2,"c":12.22,"v":11303,"e":13920000.0,"zf":2.12,"hs":0.11,"zd":-0.49,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-19","o":12.2,"h":13.08,"l":12.16,"c":13.0,"v":37173,"e":47320000.0,"zf":7.53,"hs":0.35,"zd":6.38,"zde":0.78,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-20","o":13.0,"h":13.7,"l":12.9,"c":13.56,"v":68142,"e":90490000.0,"zf":6.15,"hs":0.64,"zd":4.31,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-21","o":13.55,"h":14.1,"l":13.46,"c":13.6,"v":81652,"e":112676000.0,"zf":4.72,"hs":0.76,"zd":0.29,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-24","o":13.68,"h":14.26,"l":13.32,"c":14.17,"v":117602,"e":163412000.0,"zf":6.91,"hs":1.1,"zd":4.19,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-25","o":14.2,"h":14.37,"l":13.62,"c":13.93,"v":85308,"e":119724000.0,"zf":5.29,"hs":0.8,"zd":-1.69,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-26","o":13.86,"h":15.32,"l":13.7,"c":15.32,"v":407123,"e":614616000.0,"zf":11.63,"hs":3.8,"zd":9.98,"zde":1.39,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-27","o":16.85,"h":16.85,"l":16.8,"c":16.85,"v":77861,"e":131195000.0,"zf":0.33,"hs":0.73,"zd":9.99,"zde":1.53,"ud":"2026-03-29 23:40:24"},{"d":"1999-05-31","o":18.54,"h":18.54,"l":17.81,"c":18.54,"v":1032329,"e":1902099968.0,"zf":4.33,"hs":9.64,"zd":10.03,"zde":1.69,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-01","o":18.54,"h":20.35,"l":18.01,"c":20.1,"v":859694,"e":1666572032.0,"zf":12.62,"hs":8.03,"zd":8.41,"zde":1.56,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-02","o":20.29,"h":22.11,"l":20.0,"c":20.25,"v":956545,"e":2003213952.0,"zf":10.5,"hs":8.93,"zd":0.75,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-03","o":19.99,"h":20.55,"l":19.7,"c":19.88,"v":509717,"e":1022291968.0,"zf":4.2,"hs":4.76,"zd":-1.83,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-04","o":20.1,"h":20.85,"l":19.9,"c":20.29,"v":413334,"e":842516992.0,"zf":4.78,"hs":3.86,"zd":2.06,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-07","o":20.4,"h":21.28,"l":20.15,"c":21.09,"v":350214,"e":727753024.0,"zf":5.57,"hs":3.27,"zd":3.94,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-08","o":21.3,"h":21.48,"l":20.48,"c":20.65,"v":330526,"e":691062976.0,"zf":4.74,"hs":3.09,"zd":-2.09,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-09","o":20.6,"h":20.9,"l":20.09,"c":20.67,"v":178934,"e":366414016.0,"zf":3.92,"hs":1.67,"zd":0.1,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-10","o":22.54,"h":22.57,"l":20.5,"c":20.68,"v":468337,"e":1001678976.0,"zf":10.01,"hs":4.37,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-11","o":20.52,"h":20.82,"l":20.4,"c":20.59,"v":158332,"e":326124992.0,"zf":2.03,"hs":1.48,"zd":-0.44,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-14","o":20.6,"h":20.89,"l":20.28,"c":20.65,"v":184867,"e":380608000.0,"zf":2.96,"hs":1.73,"zd":0.29,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-15","o":21.2,"h":22.0,"l":20.26,"c":20.62,"v":435781,"e":926958976.0,"zf":8.43,"hs":4.07,"zd":-0.15,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-16","o":20.86,"h":21.49,"l":20.65,"c":21.32,"v":196010,"e":413803008.0,"zf":4.07,"hs":1.83,"zd":3.39,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-17","o":21.66,"h":22.8,"l":21.08,"c":22.48,"v":555379,"e":1225287936.0,"zf":8.07,"hs":5.19,"zd":5.44,"zde":1.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-18","o":22.78,"h":23.02,"l":21.99,"c":22.14,"v":390576,"e":877929984.0,"zf":4.58,"hs":3.65,"zd":-1.51,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-21","o":22.2,"h":22.5,"l":22.0,"c":22.3,"v":210998,"e":468788000.0,"zf":2.26,"hs":1.97,"zd":0.72,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-22","o":22.37,"h":22.48,"l":21.5,"c":21.87,"v":232048,"e":509374016.0,"zf":4.39,"hs":2.17,"zd":-1.93,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-23","o":22.0,"h":23.8,"l":21.81,"c":23.25,"v":462531,"e":1057345984.0,"zf":9.1,"hs":4.32,"zd":6.31,"zde":1.38,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-24","o":23.5,"h":25.58,"l":23.35,"c":25.58,"v":642189,"e":1584704000.0,"zf":9.59,"hs":6.0,"zd":10.02,"zde":2.33,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-25","o":27.0,"h":28.14,"l":24.95,"c":25.86,"v":1064996,"e":2915462912.0,"zf":12.47,"hs":9.94,"zd":1.09,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-28","o":26.48,"h":28.2,"l":26.3,"c":28.18,"v":712004,"e":1959129984.0,"zf":7.35,"hs":6.65,"zd":8.97,"zde":2.32,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-29","o":28.98,"h":29.4,"l":27.7,"c":28.49,"v":693185,"e":1968177024.0,"zf":6.03,"hs":6.47,"zd":1.1,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"1999-06-30","o":28.5,"h":28.6,"l":27.06,"c":27.54,"v":527922,"e":1467348992.0,"zf":5.41,"hs":4.93,"zd":-3.33,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-01","o":27.29,"h":27.3,"l":24.79,"c":26.94,"v":911775,"e":2388649984.0,"zf":9.11,"hs":8.51,"zd":-2.18,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-02","o":27.5,"h":28.0,"l":26.59,"c":26.77,"v":373249,"e":1011374016.0,"zf":5.23,"hs":3.49,"zd":-0.63,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-05","o":26.82,"h":26.98,"l":25.0,"c":25.14,"v":255793,"e":659478976.0,"zf":7.4,"hs":2.39,"zd":-6.09,"zde":-1.63,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-06","o":24.86,"h":24.9,"l":22.97,"c":23.04,"v":336020,"e":799673024.0,"zf":7.68,"hs":3.14,"zd":-8.35,"zde":-2.1,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-07","o":23.0,"h":24.2,"l":22.85,"c":24.19,"v":244797,"e":577377024.0,"zf":5.86,"hs":2.29,"zd":4.99,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-08","o":23.3,"h":24.39,"l":23.25,"c":23.82,"v":156404,"e":374673984.0,"zf":4.71,"hs":1.46,"zd":-1.53,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-09","o":23.8,"h":23.99,"l":23.2,"c":23.73,"v":139486,"e":328107008.0,"zf":3.32,"hs":1.3,"zd":-0.38,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-12","o":23.7,"h":23.7,"l":21.85,"c":22.14,"v":269952,"e":610902976.0,"zf":7.8,"hs":2.52,"zd":-6.7,"zde":-1.59,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-13","o":21.8,"h":21.8,"l":20.5,"c":20.59,"v":305129,"e":636899008.0,"zf":5.87,"hs":2.85,"zd":-7.0,"zde":-1.55,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-14","o":20.58,"h":21.43,"l":20.58,"c":21.41,"v":182547,"e":383737984.0,"zf":4.13,"hs":1.7,"zd":3.98,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-15","o":21.4,"h":21.6,"l":20.89,"c":21.0,"v":115419,"e":243590000.0,"zf":3.32,"hs":1.08,"zd":-1.91,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-16","o":21.0,"h":21.0,"l":20.5,"c":20.6,"v":114687,"e":237279008.0,"zf":2.38,"hs":1.07,"zd":-1.9,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-19","o":19.81,"h":20.35,"l":19.0,"c":19.22,"v":233158,"e":458900000.0,"zf":6.55,"hs":2.18,"zd":-6.7,"zde":-1.38,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-20","o":19.0,"h":21.14,"l":18.88,"c":21.14,"v":230587,"e":463505984.0,"zf":11.76,"hs":2.15,"zd":9.99,"zde":1.92,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-21","o":22.14,"h":23.25,"l":22.1,"c":22.99,"v":537644,"e":1222162048.0,"zf":5.44,"hs":5.02,"zd":8.75,"zde":1.85,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-22","o":22.67,"h":22.86,"l":21.75,"c":21.79,"v":248459,"e":553315008.0,"zf":4.83,"hs":2.32,"zd":-5.22,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-23","o":21.5,"h":22.7,"l":21.48,"c":22.13,"v":128767,"e":286184992.0,"zf":5.6,"hs":1.2,"zd":1.56,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-26","o":22.16,"h":22.47,"l":21.9,"c":22.0,"v":76757,"e":169918000.0,"zf":2.58,"hs":0.72,"zd":-0.59,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-27","o":21.9,"h":22.28,"l":21.59,"c":21.92,"v":67453,"e":147120000.0,"zf":3.14,"hs":0.63,"zd":-0.36,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-28","o":21.92,"h":22.5,"l":21.8,"c":22.01,"v":65658,"e":145156992.0,"zf":3.19,"hs":0.61,"zd":0.41,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-29","o":22.35,"h":22.59,"l":21.91,"c":22.06,"v":49721,"e":110026000.0,"zf":3.09,"hs":0.46,"zd":0.23,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1999-07-30","o":22.2,"h":22.39,"l":21.9,"c":22.1,"v":53687,"e":118974387.0,"zf":2.22,"hs":0.5,"zd":0.18,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-02","o":22.2,"h":23.39,"l":22.0,"c":22.91,"v":153071,"e":351600992.0,"zf":6.29,"hs":1.43,"zd":3.67,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-03","o":23.0,"h":23.1,"l":22.6,"c":22.73,"v":61872,"e":141068992.0,"zf":2.18,"hs":0.58,"zd":-0.79,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-04","o":22.6,"h":23.2,"l":22.55,"c":22.95,"v":73472,"e":168734000.0,"zf":2.86,"hs":0.69,"zd":0.97,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-05","o":23.0,"h":23.16,"l":22.62,"c":22.69,"v":63252,"e":144140992.0,"zf":2.35,"hs":0.59,"zd":-1.13,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-06","o":22.6,"h":22.81,"l":21.76,"c":22.47,"v":145696,"e":323127008.0,"zf":4.63,"hs":1.36,"zd":-0.97,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-09","o":21.9,"h":22.3,"l":21.85,"c":21.88,"v":61370,"e":134855008.0,"zf":2.0,"hs":0.57,"zd":-2.63,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-10","o":21.7,"h":21.78,"l":21.38,"c":21.45,"v":77097,"e":165959008.0,"zf":1.83,"hs":0.72,"zd":-1.97,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-11","o":21.1,"h":21.8,"l":21.08,"c":21.19,"v":46490,"e":99293000.0,"zf":3.36,"hs":0.43,"zd":-1.21,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-12","o":21.18,"h":21.76,"l":21.15,"c":21.37,"v":43956,"e":94148000.0,"zf":2.88,"hs":0.41,"zd":0.85,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-13","o":21.4,"h":21.8,"l":21.3,"c":21.36,"v":33069,"e":70986000.0,"zf":2.34,"hs":0.31,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-17","o":21.98,"h":23.5,"l":21.86,"c":21.93,"v":58507,"e":129902000.0,"zf":7.68,"hs":0.55,"zd":2.67,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-18","o":22.0,"h":22.22,"l":21.63,"c":22.0,"v":28480,"e":62075000.0,"zf":2.69,"hs":0.27,"zd":0.32,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-19","o":22.3,"h":24.2,"l":22.1,"c":23.94,"v":599385,"e":1425243008.0,"zf":9.55,"hs":5.6,"zd":8.82,"zde":1.94,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-20","o":23.96,"h":24.3,"l":23.6,"c":23.7,"v":247206,"e":592241984.0,"zf":2.92,"hs":2.31,"zd":-1.0,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-23","o":23.59,"h":24.6,"l":23.53,"c":24.0,"v":147888,"e":357432000.0,"zf":4.51,"hs":1.38,"zd":1.27,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-24","o":24.2,"h":24.6,"l":23.9,"c":24.06,"v":99694,"e":241444992.0,"zf":2.92,"hs":0.93,"zd":0.25,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-25","o":24.08,"h":24.26,"l":23.38,"c":23.61,"v":114870,"e":272619008.0,"zf":3.66,"hs":1.07,"zd":-1.87,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-26","o":23.5,"h":24.0,"l":23.38,"c":23.82,"v":67137,"e":159176000.0,"zf":2.63,"hs":0.63,"zd":0.89,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-27","o":23.85,"h":24.5,"l":23.7,"c":24.07,"v":117646,"e":284497984.0,"zf":3.36,"hs":1.1,"zd":1.05,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-30","o":24.2,"h":25.22,"l":24.19,"c":24.78,"v":329742,"e":819564992.0,"zf":4.28,"hs":3.08,"zd":2.95,"zde":0.71,"ud":"2026-03-29 23:40:24"},{"d":"1999-08-31","o":25.0,"h":25.05,"l":24.29,"c":24.65,"v":103712,"e":255356000.0,"zf":3.07,"hs":0.97,"zd":-0.52,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-01","o":24.65,"h":24.68,"l":23.68,"c":23.87,"v":124187,"e":299408000.0,"zf":4.06,"hs":1.16,"zd":-3.16,"zde":-0.78,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-02","o":23.73,"h":24.25,"l":23.3,"c":24.11,"v":102705,"e":243931008.0,"zf":3.98,"hs":0.96,"zd":1.01,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-03","o":24.2,"h":24.39,"l":23.55,"c":23.6,"v":69227,"e":165695008.0,"zf":3.48,"hs":0.65,"zd":-2.12,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-06","o":23.3,"h":23.8,"l":23.3,"c":23.49,"v":55058,"e":129182000.0,"zf":2.12,"hs":0.51,"zd":-0.47,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-07","o":23.5,"h":24.1,"l":23.49,"c":23.65,"v":45033,"e":106983000.0,"zf":2.6,"hs":0.42,"zd":0.68,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-08","o":23.7,"h":24.15,"l":23.65,"c":23.8,"v":42571,"e":101826000.0,"zf":2.11,"hs":0.4,"zd":0.63,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-09","o":24.12,"h":25.55,"l":24.12,"c":25.2,"v":257715,"e":644723968.0,"zf":6.01,"hs":2.41,"zd":5.88,"zde":1.4,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-10","o":25.49,"h":25.54,"l":24.51,"c":24.72,"v":182670,"e":456115008.0,"zf":4.09,"hs":1.71,"zd":-1.9,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-13","o":25.0,"h":25.05,"l":24.6,"c":24.72,"v":75633,"e":187346000.0,"zf":1.82,"hs":0.71,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-14","o":24.8,"h":24.99,"l":24.5,"c":24.52,"v":51584,"e":127319000.0,"zf":1.98,"hs":0.48,"zd":-0.81,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-15","o":24.6,"h":24.76,"l":24.25,"c":24.47,"v":66395,"e":162420000.0,"zf":2.08,"hs":0.62,"zd":-0.2,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-16","o":24.4,"h":24.59,"l":24.32,"c":24.34,"v":41999,"e":102473000.0,"zf":1.1,"hs":0.39,"zd":-0.53,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-17","o":24.36,"h":24.66,"l":24.01,"c":24.27,"v":60010,"e":146043008.0,"zf":2.67,"hs":0.56,"zd":-0.29,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-20","o":24.28,"h":24.38,"l":23.98,"c":24.02,"v":56197,"e":135252000.0,"zf":1.65,"hs":0.52,"zd":-1.03,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-21","o":23.9,"h":23.99,"l":23.51,"c":23.81,"v":89328,"e":211724000.0,"zf":2.0,"hs":0.83,"zd":-0.87,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-22","o":23.8,"h":24.1,"l":23.7,"c":23.79,"v":50266,"e":119977000.0,"zf":1.68,"hs":0.47,"zd":-0.08,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-23","o":23.88,"h":24.3,"l":23.75,"c":23.96,"v":75372,"e":180967008.0,"zf":2.31,"hs":0.7,"zd":0.71,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-24","o":24.1,"h":24.58,"l":23.88,"c":24.01,"v":51894,"e":125306000.0,"zf":2.92,"hs":0.48,"zd":0.21,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-27","o":24.38,"h":24.45,"l":23.6,"c":23.81,"v":45013,"e":108054557.0,"zf":3.54,"hs":0.42,"zd":-0.83,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-28","o":23.82,"h":23.93,"l":23.45,"c":23.63,"v":53754,"e":127047000.0,"zf":2.02,"hs":0.5,"zd":-0.76,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-29","o":23.7,"h":24.2,"l":23.6,"c":23.69,"v":51255,"e":122260000.0,"zf":2.54,"hs":0.48,"zd":0.25,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"1999-09-30","o":23.7,"h":23.99,"l":23.18,"c":23.29,"v":63575,"e":150422000.0,"zf":3.42,"hs":0.59,"zd":-1.69,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-08","o":23.01,"h":23.25,"l":22.51,"c":22.63,"v":53419,"e":121685000.0,"zf":3.18,"hs":0.5,"zd":-2.83,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-11","o":22.65,"h":23.0,"l":22.13,"c":22.21,"v":29454,"e":66079000.0,"zf":3.84,"hs":0.28,"zd":-1.86,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-12","o":22.21,"h":22.59,"l":22.13,"c":22.47,"v":29143,"e":65088000.0,"zf":2.07,"hs":0.27,"zd":1.17,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-13","o":22.58,"h":22.7,"l":21.83,"c":21.92,"v":39879,"e":88021000.0,"zf":3.87,"hs":0.37,"zd":-2.45,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-14","o":21.78,"h":22.36,"l":21.55,"c":21.79,"v":39962,"e":87281000.0,"zf":3.7,"hs":0.37,"zd":-0.59,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-15","o":21.85,"h":22.69,"l":21.85,"c":22.67,"v":53102,"e":118857000.0,"zf":3.85,"hs":0.5,"zd":4.04,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-18","o":22.5,"h":22.5,"l":21.5,"c":21.65,"v":48643,"e":106870000.0,"zf":4.41,"hs":0.45,"zd":-4.5,"zde":-1.02,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-19","o":21.28,"h":21.4,"l":20.9,"c":21.04,"v":60319,"e":127587000.0,"zf":2.31,"hs":0.56,"zd":-2.82,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-20","o":21.1,"h":21.68,"l":21.04,"c":21.59,"v":35316,"e":75582000.0,"zf":3.04,"hs":0.33,"zd":2.61,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-21","o":21.59,"h":21.6,"l":21.09,"c":21.13,"v":31097,"e":66208000.0,"zf":2.36,"hs":0.29,"zd":-2.13,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-22","o":21.0,"h":22.8,"l":21.0,"c":21.93,"v":71788,"e":158112992.0,"zf":8.52,"hs":0.67,"zd":3.79,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-25","o":22.01,"h":22.1,"l":21.42,"c":21.49,"v":26533,"e":57339000.0,"zf":3.1,"hs":0.25,"zd":-2.01,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-26","o":21.51,"h":22.08,"l":21.51,"c":21.87,"v":26323,"e":57424000.0,"zf":2.65,"hs":0.25,"zd":1.77,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-27","o":22.3,"h":22.58,"l":22.0,"c":22.2,"v":65490,"e":145822000.0,"zf":2.65,"hs":0.61,"zd":1.51,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-28","o":22.23,"h":22.35,"l":21.75,"c":21.79,"v":36129,"e":79273000.0,"zf":2.7,"hs":0.34,"zd":-1.85,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1999-10-29","o":21.8,"h":22.0,"l":21.44,"c":21.58,"v":30788,"e":66525000.0,"zf":2.57,"hs":0.29,"zd":-0.96,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-01","o":21.6,"h":21.77,"l":21.31,"c":21.39,"v":28908,"e":61930000.0,"zf":2.13,"hs":0.27,"zd":-0.88,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-02","o":21.59,"h":22.6,"l":21.59,"c":21.99,"v":99480,"e":220654000.0,"zf":4.72,"hs":0.93,"zd":2.81,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-03","o":22.0,"h":22.18,"l":21.61,"c":21.99,"v":34564,"e":75531000.0,"zf":2.59,"hs":0.32,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-04","o":21.8,"h":22.1,"l":21.67,"c":21.76,"v":23325,"e":50937000.0,"zf":1.96,"hs":0.22,"zd":-1.05,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-05","o":21.76,"h":22.26,"l":21.63,"c":21.76,"v":39449,"e":86654000.0,"zf":2.9,"hs":0.37,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-08","o":21.97,"h":22.6,"l":21.88,"c":22.51,"v":137137,"e":306808992.0,"zf":3.31,"hs":1.28,"zd":3.45,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-09","o":22.59,"h":22.68,"l":22.11,"c":22.25,"v":53645,"e":119867000.0,"zf":2.53,"hs":0.5,"zd":-1.16,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-10","o":22.2,"h":22.25,"l":20.95,"c":21.69,"v":57567,"e":124292000.0,"zf":5.84,"hs":0.54,"zd":-2.52,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-11","o":21.68,"h":21.99,"l":21.5,"c":21.86,"v":51445,"e":112014000.0,"zf":2.26,"hs":0.48,"zd":0.78,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-12","o":21.7,"h":22.3,"l":21.6,"c":22.0,"v":26719,"e":58855000.0,"zf":3.2,"hs":0.25,"zd":0.64,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-15","o":21.99,"h":21.99,"l":21.42,"c":21.59,"v":27630,"e":59666000.0,"zf":2.59,"hs":0.26,"zd":-1.86,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-16","o":21.75,"h":22.04,"l":21.01,"c":21.17,"v":49884,"e":106330000.0,"zf":4.77,"hs":0.47,"zd":-1.95,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-17","o":21.15,"h":21.44,"l":21.0,"c":21.4,"v":32390,"e":68572000.0,"zf":2.08,"hs":0.3,"zd":1.09,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-18","o":21.5,"h":21.8,"l":21.08,"c":21.4,"v":35092,"e":75316000.0,"zf":3.36,"hs":0.33,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-19","o":21.96,"h":21.97,"l":21.3,"c":21.32,"v":30679,"e":66070000.0,"zf":3.13,"hs":0.29,"zd":-0.37,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-22","o":21.33,"h":21.35,"l":20.95,"c":21.2,"v":41182,"e":86760000.0,"zf":1.88,"hs":0.38,"zd":-0.56,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-23","o":21.2,"h":21.36,"l":20.99,"c":21.03,"v":25375,"e":53412000.0,"zf":1.75,"hs":0.24,"zd":-0.8,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-24","o":21.03,"h":21.1,"l":20.5,"c":20.56,"v":46077,"e":95590000.0,"zf":2.85,"hs":0.43,"zd":-2.23,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-25","o":20.49,"h":20.53,"l":20.05,"c":20.41,"v":45449,"e":92167000.0,"zf":2.33,"hs":0.42,"zd":-0.73,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-26","o":20.42,"h":20.55,"l":20.19,"c":20.3,"v":28917,"e":58782000.0,"zf":1.76,"hs":0.27,"zd":-0.54,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-29","o":20.29,"h":20.29,"l":19.85,"c":19.9,"v":55297,"e":110577000.0,"zf":2.17,"hs":0.52,"zd":-1.97,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"1999-11-30","o":19.81,"h":20.0,"l":19.58,"c":19.69,"v":38907,"e":76954000.0,"zf":2.11,"hs":0.36,"zd":-1.06,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-01","o":19.6,"h":20.03,"l":19.4,"c":19.83,"v":36895,"e":72815000.0,"zf":3.2,"hs":0.34,"zd":0.71,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-02","o":19.84,"h":19.95,"l":19.65,"c":19.66,"v":15669,"e":31021000.0,"zf":1.51,"hs":0.15,"zd":-0.86,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-03","o":19.66,"h":19.8,"l":19.39,"c":19.48,"v":27728,"e":54088000.0,"zf":2.09,"hs":0.26,"zd":-0.92,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-06","o":19.49,"h":19.49,"l":18.98,"c":19.07,"v":58543,"e":111569000.0,"zf":2.62,"hs":0.55,"zd":-2.1,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-07","o":19.02,"h":19.4,"l":18.8,"c":19.0,"v":55016,"e":104800000.0,"zf":3.15,"hs":0.51,"zd":-0.37,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-08","o":19.0,"h":19.19,"l":18.86,"c":19.0,"v":24955,"e":47375000.0,"zf":1.74,"hs":0.23,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-09","o":19.0,"h":19.0,"l":18.7,"c":18.74,"v":32039,"e":60333000.0,"zf":1.58,"hs":0.3,"zd":-1.37,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-10","o":18.74,"h":19.2,"l":18.45,"c":19.16,"v":48953,"e":91878000.0,"zf":4.0,"hs":0.46,"zd":2.24,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-13","o":19.16,"h":19.35,"l":18.85,"c":19.0,"v":36546,"e":69713000.0,"zf":2.61,"hs":0.34,"zd":-0.84,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-14","o":19.0,"h":19.08,"l":18.9,"c":19.04,"v":19431,"e":36923000.0,"zf":0.95,"hs":0.18,"zd":0.21,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-15","o":19.0,"h":19.85,"l":19.0,"c":19.63,"v":61700,"e":120902000.0,"zf":4.46,"hs":0.58,"zd":3.1,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-16","o":19.63,"h":19.66,"l":19.2,"c":19.21,"v":42562,"e":82559000.0,"zf":2.34,"hs":0.4,"zd":-2.14,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-17","o":19.22,"h":19.3,"l":18.88,"c":18.92,"v":34289,"e":65072000.0,"zf":2.19,"hs":0.32,"zd":-1.51,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-21","o":18.8,"h":18.8,"l":18.2,"c":18.24,"v":51701,"e":95160000.0,"zf":3.17,"hs":0.48,"zd":-3.59,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-22","o":18.24,"h":18.4,"l":17.98,"c":18.06,"v":40218,"e":72983000.0,"zf":2.3,"hs":0.38,"zd":-0.99,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-23","o":18.1,"h":18.2,"l":17.8,"c":17.87,"v":34097,"e":61284000.0,"zf":2.21,"hs":0.32,"zd":-1.05,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-24","o":17.86,"h":18.04,"l":17.5,"c":17.62,"v":28936,"e":51226000.0,"zf":3.02,"hs":0.27,"zd":-1.4,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-27","o":17.59,"h":17.65,"l":17.0,"c":17.06,"v":63654,"e":110047000.0,"zf":3.69,"hs":0.59,"zd":-3.18,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-28","o":17.05,"h":17.68,"l":16.99,"c":17.15,"v":102089,"e":176008000.0,"zf":4.04,"hs":0.95,"zd":0.53,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-29","o":17.15,"h":17.49,"l":17.06,"c":17.34,"v":48567,"e":84016000.0,"zf":2.51,"hs":0.45,"zd":1.11,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"1999-12-30","o":17.47,"h":17.59,"l":17.3,"c":17.45,"v":47123,"e":82193000.0,"zf":1.67,"hs":0.44,"zd":0.63,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-04","o":17.5,"h":18.55,"l":17.2,"c":18.29,"v":82160,"e":147324992.0,"zf":7.74,"hs":0.77,"zd":4.81,"zde":0.84,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-05","o":18.35,"h":18.85,"l":18.0,"c":18.06,"v":93993,"e":173475008.0,"zf":4.65,"hs":0.88,"zd":-1.26,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-06","o":18.02,"h":19.05,"l":17.75,"c":18.78,"v":120222,"e":221192000.0,"zf":7.2,"hs":1.12,"zd":3.99,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-07","o":19.0,"h":19.77,"l":18.9,"c":19.54,"v":229346,"e":443592000.0,"zf":4.63,"hs":2.14,"zd":4.05,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-10","o":19.79,"h":20.48,"l":19.77,"c":20.14,"v":185210,"e":372294016.0,"zf":3.63,"hs":1.73,"zd":3.07,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-11","o":20.15,"h":20.2,"l":18.8,"c":19.0,"v":126663,"e":245867008.0,"zf":6.95,"hs":1.18,"zd":-5.66,"zde":-1.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-12","o":19.0,"h":19.2,"l":18.13,"c":18.24,"v":91752,"e":169418000.0,"zf":5.63,"hs":0.86,"zd":-4.0,"zde":-0.76,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-13","o":18.2,"h":18.4,"l":17.9,"c":18.14,"v":50058,"e":90723000.0,"zf":2.74,"hs":0.47,"zd":-0.55,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-14","o":18.14,"h":18.39,"l":17.75,"c":17.88,"v":55972,"e":100267000.0,"zf":3.53,"hs":0.52,"zd":-1.43,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-17","o":17.9,"h":18.1,"l":17.5,"c":18.08,"v":34501,"e":61534000.0,"zf":3.36,"hs":0.32,"zd":1.12,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-18","o":18.0,"h":18.08,"l":17.58,"c":17.69,"v":46563,"e":82818000.0,"zf":2.77,"hs":0.43,"zd":-2.16,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-19","o":17.5,"h":17.85,"l":17.5,"c":17.79,"v":37811,"e":67007000.0,"zf":1.98,"hs":0.35,"zd":0.57,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-20","o":17.8,"h":17.9,"l":17.55,"c":17.81,"v":58437,"e":103508000.0,"zf":1.97,"hs":0.55,"zd":0.11,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-21","o":17.8,"h":18.26,"l":17.66,"c":17.96,"v":86262,"e":154067008.0,"zf":3.37,"hs":0.81,"zd":0.84,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-24","o":17.91,"h":17.95,"l":17.2,"c":17.5,"v":112516,"e":196243008.0,"zf":4.18,"hs":1.05,"zd":-2.56,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-25","o":17.5,"h":18.29,"l":17.5,"c":17.72,"v":83718,"e":149259008.0,"zf":4.51,"hs":0.78,"zd":1.26,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-26","o":17.72,"h":17.88,"l":17.5,"c":17.64,"v":47723,"e":83862000.0,"zf":2.14,"hs":0.45,"zd":-0.45,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-27","o":17.65,"h":18.17,"l":17.55,"c":17.89,"v":73569,"e":131076000.0,"zf":3.51,"hs":0.69,"zd":1.42,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2000-01-28","o":18.0,"h":18.58,"l":17.66,"c":18.53,"v":167366,"e":305519008.0,"zf":5.14,"hs":1.56,"zd":3.58,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-14","o":19.2,"h":20.38,"l":18.7,"c":20.37,"v":233709,"e":460704992.0,"zf":9.07,"hs":2.18,"zd":9.93,"zde":1.84,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-15","o":20.5,"h":21.01,"l":19.1,"c":19.44,"v":350732,"e":703966016.0,"zf":9.38,"hs":3.28,"zd":-4.57,"zde":-0.93,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-16","o":19.3,"h":19.3,"l":18.56,"c":18.83,"v":215392,"e":404820000.0,"zf":3.81,"hs":2.01,"zd":-3.14,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-17","o":18.83,"h":19.69,"l":18.23,"c":18.8,"v":358841,"e":677313024.0,"zf":7.75,"hs":3.35,"zd":-0.16,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-18","o":18.79,"h":18.79,"l":18.15,"c":18.41,"v":139293,"e":255056992.0,"zf":3.4,"hs":1.3,"zd":-2.07,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-21","o":18.41,"h":19.5,"l":18.0,"c":18.91,"v":237916,"e":446412000.0,"zf":8.15,"hs":2.22,"zd":2.72,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-22","o":19.0,"h":19.25,"l":18.2,"c":18.25,"v":124888,"e":232056000.0,"zf":5.55,"hs":1.17,"zd":-3.49,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-23","o":18.2,"h":18.58,"l":18.0,"c":18.1,"v":88176,"e":160031008.0,"zf":3.18,"hs":0.82,"zd":-0.82,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-24","o":18.05,"h":18.3,"l":18.0,"c":18.18,"v":63338,"e":114762000.0,"zf":1.66,"hs":0.59,"zd":0.44,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-25","o":18.18,"h":18.2,"l":18.0,"c":18.09,"v":97624,"e":176012992.0,"zf":1.1,"hs":0.91,"zd":-0.5,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-28","o":18.1,"h":18.78,"l":17.8,"c":18.56,"v":154358,"e":279276000.0,"zf":5.42,"hs":1.44,"zd":2.6,"zde":0.47,"ud":"2026-03-29 23:40:24"},{"d":"2000-02-29","o":18.6,"h":18.99,"l":18.05,"c":18.32,"v":143895,"e":264902000.0,"zf":5.06,"hs":1.34,"zd":-1.29,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-01","o":18.4,"h":19.5,"l":18.15,"c":18.81,"v":302414,"e":571840000.0,"zf":7.37,"hs":2.82,"zd":2.67,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-02","o":18.7,"h":18.76,"l":18.2,"c":18.36,"v":118860,"e":218828000.0,"zf":2.98,"hs":1.11,"zd":-2.39,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-03","o":18.41,"h":18.9,"l":18.37,"c":18.58,"v":120727,"e":225128000.0,"zf":2.89,"hs":1.13,"zd":1.2,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-06","o":18.8,"h":19.4,"l":18.2,"c":18.24,"v":180097,"e":339648000.0,"zf":6.46,"hs":1.68,"zd":-1.83,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-07","o":18.0,"h":19.3,"l":18.0,"c":19.03,"v":277554,"e":521233984.0,"zf":7.13,"hs":2.59,"zd":4.33,"zde":0.79,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-08","o":19.07,"h":19.19,"l":18.51,"c":18.72,"v":108354,"e":202976992.0,"zf":3.57,"hs":1.01,"zd":-1.63,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-09","o":18.77,"h":20.59,"l":18.46,"c":20.07,"v":780590,"e":1544929024.0,"zf":11.38,"hs":7.29,"zd":7.21,"zde":1.35,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-10","o":19.98,"h":19.98,"l":18.99,"c":19.04,"v":287432,"e":560296000.0,"zf":4.93,"hs":2.68,"zd":-5.13,"zde":-1.03,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-13","o":19.0,"h":19.6,"l":18.9,"c":19.13,"v":112334,"e":215746000.0,"zf":3.68,"hs":1.05,"zd":0.47,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-14","o":18.89,"h":18.98,"l":18.3,"c":18.59,"v":172199,"e":318663008.0,"zf":3.55,"hs":1.61,"zd":-2.82,"zde":-0.54,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-15","o":18.5,"h":18.9,"l":18.3,"c":18.44,"v":73010,"e":134828000.0,"zf":3.23,"hs":0.68,"zd":-0.81,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-16","o":18.36,"h":18.36,"l":17.83,"c":17.92,"v":168057,"e":303393984.0,"zf":2.87,"hs":1.57,"zd":-2.82,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-17","o":17.8,"h":18.32,"l":17.78,"c":18.17,"v":88670,"e":160128992.0,"zf":3.01,"hs":0.83,"zd":1.4,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-20","o":17.9,"h":18.37,"l":17.68,"c":18.22,"v":75644,"e":137068000.0,"zf":3.8,"hs":0.71,"zd":0.28,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-21","o":18.22,"h":18.39,"l":18.0,"c":18.26,"v":69673,"e":126477000.0,"zf":2.14,"hs":0.65,"zd":0.22,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-22","o":18.26,"h":18.65,"l":18.15,"c":18.48,"v":73829,"e":135504992.0,"zf":2.74,"hs":0.69,"zd":1.2,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-23","o":18.5,"h":18.72,"l":18.26,"c":18.61,"v":82300,"e":152316992.0,"zf":2.49,"hs":0.77,"zd":0.7,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-24","o":19.11,"h":19.48,"l":18.46,"c":18.5,"v":117626,"e":223136000.0,"zf":5.48,"hs":1.1,"zd":-0.59,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-27","o":18.5,"h":18.84,"l":18.4,"c":18.79,"v":98717,"e":183487008.0,"zf":2.38,"hs":0.92,"zd":1.57,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-28","o":18.89,"h":19.0,"l":18.6,"c":18.69,"v":93154,"e":174864992.0,"zf":2.13,"hs":0.87,"zd":-0.53,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-29","o":18.8,"h":18.88,"l":18.33,"c":18.49,"v":76414,"e":141508000.0,"zf":2.94,"hs":0.71,"zd":-1.07,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-30","o":18.45,"h":18.7,"l":18.38,"c":18.57,"v":73107,"e":135296992.0,"zf":1.73,"hs":0.68,"zd":0.43,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-03-31","o":18.57,"h":18.6,"l":18.31,"c":18.37,"v":71787,"e":131989000.0,"zf":1.56,"hs":0.67,"zd":-1.08,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-03","o":18.38,"h":18.5,"l":18.2,"c":18.28,"v":61355,"e":112469000.0,"zf":1.63,"hs":0.57,"zd":-0.49,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-04","o":18.28,"h":18.34,"l":18.05,"c":18.11,"v":63563,"e":115426000.0,"zf":1.59,"hs":0.59,"zd":-0.93,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-05","o":18.1,"h":18.67,"l":18.05,"c":18.35,"v":58978,"e":107869000.0,"zf":3.42,"hs":0.55,"zd":1.33,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-06","o":18.4,"h":18.5,"l":18.25,"c":18.48,"v":52444,"e":96256000.0,"zf":1.36,"hs":0.49,"zd":0.71,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-07","o":18.58,"h":19.2,"l":18.41,"c":18.9,"v":221066,"e":418217984.0,"zf":4.27,"hs":2.06,"zd":2.27,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-10","o":19.01,"h":19.3,"l":18.7,"c":18.82,"v":105058,"e":199596000.0,"zf":3.17,"hs":0.98,"zd":-0.42,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-11","o":18.85,"h":19.3,"l":18.7,"c":18.9,"v":100332,"e":190863008.0,"zf":3.19,"hs":0.94,"zd":0.43,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-12","o":19.0,"h":19.5,"l":18.9,"c":19.1,"v":157649,"e":302648992.0,"zf":3.17,"hs":1.47,"zd":1.06,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-13","o":19.15,"h":19.25,"l":18.9,"c":19.13,"v":95699,"e":182244000.0,"zf":1.83,"hs":0.89,"zd":0.16,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-14","o":19.15,"h":20.0,"l":19.15,"c":19.49,"v":317630,"e":622422016.0,"zf":4.44,"hs":2.97,"zd":1.88,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-17","o":19.52,"h":20.02,"l":18.95,"c":19.21,"v":212811,"e":415862016.0,"zf":5.49,"hs":1.99,"zd":-1.44,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-18","o":19.24,"h":19.45,"l":18.97,"c":19.09,"v":75959,"e":145108992.0,"zf":2.5,"hs":0.71,"zd":-0.62,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-19","o":19.51,"h":19.68,"l":19.1,"c":19.15,"v":68779,"e":133048000.0,"zf":3.04,"hs":0.64,"zd":0.31,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-20","o":19.18,"h":19.33,"l":18.9,"c":19.02,"v":92860,"e":176624992.0,"zf":2.25,"hs":0.87,"zd":-0.68,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-21","o":19.02,"h":19.1,"l":18.78,"c":18.81,"v":37235,"e":70556385.0,"zf":1.68,"hs":0.35,"zd":-1.1,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-24","o":18.81,"h":18.94,"l":18.5,"c":18.57,"v":61721,"e":115057000.0,"zf":2.34,"hs":0.58,"zd":-1.28,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-25","o":18.58,"h":18.92,"l":18.57,"c":18.69,"v":40296,"e":75276000.0,"zf":1.88,"hs":0.38,"zd":0.65,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-26","o":18.8,"h":19.8,"l":18.65,"c":19.13,"v":102232,"e":196202000.0,"zf":6.15,"hs":0.95,"zd":2.35,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-27","o":19.3,"h":19.4,"l":18.71,"c":18.76,"v":48162,"e":91328000.0,"zf":3.61,"hs":0.45,"zd":-1.93,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2000-04-28","o":18.74,"h":19.2,"l":18.65,"c":19.05,"v":69124,"e":130823000.0,"zf":2.93,"hs":0.65,"zd":1.55,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-08","o":19.12,"h":19.18,"l":18.74,"c":18.8,"v":43998,"e":82869000.0,"zf":2.31,"hs":0.41,"zd":-1.31,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-09","o":18.8,"h":18.9,"l":18.2,"c":18.37,"v":58130,"e":107205000.0,"zf":3.72,"hs":0.54,"zd":-2.29,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-10","o":18.33,"h":18.4,"l":18.03,"c":18.14,"v":51816,"e":93915000.0,"zf":2.01,"hs":0.48,"zd":-1.25,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-11","o":18.11,"h":18.39,"l":17.95,"c":17.99,"v":52101,"e":94298000.0,"zf":2.43,"hs":0.49,"zd":-0.83,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-12","o":18.0,"h":18.17,"l":17.82,"c":18.02,"v":46386,"e":83417000.0,"zf":1.95,"hs":0.43,"zd":0.17,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-15","o":18.01,"h":18.05,"l":17.48,"c":17.5,"v":42799,"e":75823000.0,"zf":3.16,"hs":0.4,"zd":-2.89,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-16","o":17.5,"h":17.84,"l":17.5,"c":17.74,"v":28772,"e":50852000.0,"zf":1.94,"hs":0.27,"zd":1.37,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-17","o":17.73,"h":17.94,"l":17.5,"c":17.65,"v":31219,"e":55064000.0,"zf":2.48,"hs":0.29,"zd":-0.51,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-18","o":17.65,"h":17.85,"l":17.5,"c":17.83,"v":31972,"e":56475000.0,"zf":1.98,"hs":0.3,"zd":1.02,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-19","o":17.88,"h":18.2,"l":17.8,"c":17.91,"v":41384,"e":74248000.0,"zf":2.24,"hs":0.39,"zd":0.45,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-22","o":17.95,"h":18.29,"l":17.91,"c":18.08,"v":56730,"e":102295000.0,"zf":2.12,"hs":0.53,"zd":0.95,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-23","o":18.08,"h":18.2,"l":17.68,"c":18.16,"v":54321,"e":97403000.0,"zf":2.88,"hs":0.51,"zd":0.44,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-24","o":18.16,"h":18.25,"l":17.96,"c":18.07,"v":56906,"e":102758000.0,"zf":1.6,"hs":0.53,"zd":-0.5,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-25","o":18.1,"h":18.99,"l":18.1,"c":18.64,"v":122278,"e":228292000.0,"zf":4.93,"hs":1.14,"zd":3.15,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-26","o":18.8,"h":18.89,"l":18.3,"c":18.32,"v":58532,"e":108164000.0,"zf":3.17,"hs":0.55,"zd":-1.72,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-29","o":18.32,"h":18.5,"l":18.0,"c":18.27,"v":95648,"e":173296992.0,"zf":2.73,"hs":0.89,"zd":-0.27,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-30","o":18.37,"h":18.47,"l":18.0,"c":18.05,"v":52872,"e":95727000.0,"zf":2.57,"hs":0.49,"zd":-1.2,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-05-31","o":18.04,"h":18.25,"l":17.9,"c":18.0,"v":54169,"e":97498000.0,"zf":1.94,"hs":0.51,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-01","o":18.01,"h":18.3,"l":17.95,"c":18.06,"v":44001,"e":79414000.0,"zf":1.94,"hs":0.41,"zd":0.33,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-02","o":18.06,"h":18.5,"l":18.0,"c":18.2,"v":71680,"e":130463000.0,"zf":2.77,"hs":0.67,"zd":0.78,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-05","o":18.2,"h":18.45,"l":18.05,"c":18.1,"v":75602,"e":137512000.0,"zf":2.2,"hs":0.71,"zd":-0.55,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-06","o":18.15,"h":18.32,"l":18.0,"c":18.26,"v":58625,"e":106444000.0,"zf":1.77,"hs":0.55,"zd":0.88,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-07","o":18.3,"h":18.65,"l":18.26,"c":18.5,"v":96722,"e":178507008.0,"zf":2.14,"hs":0.9,"zd":1.31,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-08","o":18.6,"h":19.23,"l":18.6,"c":18.7,"v":240442,"e":454825984.0,"zf":3.41,"hs":2.25,"zd":1.08,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-09","o":18.89,"h":18.96,"l":18.28,"c":18.35,"v":70452,"e":130540000.0,"zf":3.64,"hs":0.66,"zd":-1.87,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-12","o":18.3,"h":18.6,"l":18.18,"c":18.48,"v":44212,"e":81191000.0,"zf":2.29,"hs":0.41,"zd":0.71,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-13","o":18.51,"h":18.7,"l":18.4,"c":18.59,"v":45091,"e":83585000.0,"zf":1.62,"hs":0.42,"zd":0.6,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-14","o":18.7,"h":19.0,"l":18.59,"c":18.68,"v":87898,"e":165480000.0,"zf":2.21,"hs":0.82,"zd":0.48,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-15","o":18.69,"h":19.09,"l":18.5,"c":18.79,"v":76365,"e":143492992.0,"zf":3.16,"hs":0.71,"zd":0.59,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-16","o":18.79,"h":18.97,"l":18.38,"c":18.49,"v":46886,"e":87274000.0,"zf":3.14,"hs":0.44,"zd":-1.6,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-19","o":18.5,"h":18.54,"l":18.2,"c":18.28,"v":50467,"e":92356000.0,"zf":1.84,"hs":0.47,"zd":-1.14,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-20","o":18.28,"h":18.4,"l":18.07,"c":18.19,"v":48203,"e":87845000.0,"zf":1.81,"hs":0.45,"zd":-0.49,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-21","o":18.23,"h":18.35,"l":18.08,"c":18.23,"v":31678,"e":57588000.0,"zf":1.48,"hs":0.3,"zd":0.22,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-23","o":18.5,"h":18.5,"l":18.1,"c":18.22,"v":42445,"e":77357000.0,"zf":2.19,"hs":0.4,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-26","o":18.22,"h":18.32,"l":18.1,"c":18.2,"v":64624,"e":117511000.0,"zf":1.21,"hs":0.6,"zd":-0.11,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-27","o":18.2,"h":18.3,"l":18.05,"c":18.13,"v":74005,"e":134153000.0,"zf":1.37,"hs":0.69,"zd":-0.38,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-28","o":18.13,"h":18.3,"l":18.1,"c":18.15,"v":48394,"e":87916000.0,"zf":1.1,"hs":0.45,"zd":0.11,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-29","o":18.15,"h":18.2,"l":18.0,"c":18.07,"v":61503,"e":111064000.0,"zf":1.1,"hs":0.57,"zd":-0.44,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-06-30","o":18.08,"h":18.26,"l":17.9,"c":18.13,"v":72800,"e":131085000.0,"zf":1.99,"hs":0.68,"zd":0.33,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-03","o":18.0,"h":18.03,"l":17.7,"c":17.74,"v":55229,"e":98410000.0,"zf":1.82,"hs":0.52,"zd":-2.15,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-04","o":17.68,"h":17.99,"l":17.59,"c":17.84,"v":50343,"e":89437000.0,"zf":2.25,"hs":0.47,"zd":0.56,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-05","o":17.85,"h":17.86,"l":17.6,"c":17.67,"v":36828,"e":65252000.0,"zf":1.46,"hs":0.34,"zd":-0.95,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-06","o":17.67,"h":17.85,"l":17.66,"c":17.72,"v":24370,"e":43182000.0,"zf":1.08,"hs":0.23,"zd":0.28,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-07","o":17.75,"h":18.05,"l":17.7,"c":17.94,"v":23887,"e":42708000.0,"zf":1.98,"hs":0.22,"zd":1.24,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-10","o":18.0,"h":18.1,"l":17.7,"c":17.71,"v":43051,"e":76428000.0,"zf":2.23,"hs":0.4,"zd":-1.28,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-11","o":17.74,"h":18.16,"l":17.73,"c":18.03,"v":44331,"e":79494000.0,"zf":2.43,"hs":0.41,"zd":1.81,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-12","o":18.03,"h":18.55,"l":17.98,"c":18.21,"v":70926,"e":129735000.0,"zf":3.16,"hs":0.66,"zd":1.0,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-13","o":18.21,"h":18.4,"l":17.95,"c":18.0,"v":43212,"e":78240282.0,"zf":2.47,"hs":0.4,"zd":-1.15,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-14","o":18.0,"h":18.08,"l":17.85,"c":17.96,"v":38262,"e":68523000.0,"zf":1.28,"hs":0.36,"zd":-0.22,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-17","o":17.98,"h":18.0,"l":17.75,"c":17.82,"v":38887,"e":69247000.0,"zf":1.39,"hs":0.36,"zd":-0.78,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-18","o":17.85,"h":18.0,"l":17.78,"c":17.84,"v":15672,"e":27931000.0,"zf":1.23,"hs":0.15,"zd":0.11,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-19","o":17.95,"h":18.29,"l":17.84,"c":18.04,"v":36573,"e":65937000.0,"zf":2.52,"hs":0.34,"zd":1.12,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-20","o":18.08,"h":18.15,"l":17.8,"c":17.9,"v":26775,"e":47919000.0,"zf":1.94,"hs":0.25,"zd":-0.78,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-21","o":17.9,"h":18.05,"l":17.78,"c":17.84,"v":35228,"e":62952000.0,"zf":1.51,"hs":0.33,"zd":-0.34,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-24","o":17.83,"h":17.83,"l":17.69,"c":17.72,"v":36401,"e":64565000.0,"zf":0.78,"hs":0.34,"zd":-0.67,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-25","o":17.75,"h":17.88,"l":17.69,"c":17.78,"v":40268,"e":71493000.0,"zf":1.07,"hs":0.38,"zd":0.34,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-26","o":17.58,"h":17.97,"l":17.58,"c":17.7,"v":31042,"e":55097000.0,"zf":2.19,"hs":0.29,"zd":-0.45,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-27","o":17.88,"h":19.47,"l":17.85,"c":18.98,"v":644710,"e":1228249984.0,"zf":9.15,"hs":6.02,"zd":7.23,"zde":1.28,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-28","o":18.8,"h":18.97,"l":18.45,"c":18.47,"v":176273,"e":329043008.0,"zf":2.74,"hs":1.65,"zd":-2.69,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2000-07-31","o":18.51,"h":18.87,"l":18.45,"c":18.51,"v":82135,"e":153192000.0,"zf":2.27,"hs":0.77,"zd":0.22,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-01","o":18.55,"h":18.85,"l":18.53,"c":18.57,"v":48331,"e":90129000.0,"zf":1.73,"hs":0.45,"zd":0.32,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-02","o":18.62,"h":18.77,"l":18.2,"c":18.26,"v":54390,"e":99672000.0,"zf":3.07,"hs":0.51,"zd":-1.67,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-03","o":18.3,"h":18.56,"l":18.11,"c":18.24,"v":72859,"e":133099000.0,"zf":2.46,"hs":0.68,"zd":-0.11,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-04","o":18.25,"h":18.43,"l":17.98,"c":18.25,"v":99677,"e":181012992.0,"zf":2.47,"hs":0.93,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-07","o":18.31,"h":18.6,"l":18.2,"c":18.3,"v":31379,"e":57672000.0,"zf":2.19,"hs":0.29,"zd":0.27,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-08","o":18.35,"h":18.4,"l":18.1,"c":18.21,"v":45152,"e":82147000.0,"zf":1.64,"hs":0.42,"zd":-0.49,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-09","o":18.2,"h":18.58,"l":18.15,"c":18.35,"v":44070,"e":80766000.0,"zf":2.36,"hs":0.41,"zd":0.77,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-10","o":18.35,"h":18.43,"l":18.2,"c":18.22,"v":44990,"e":82069000.0,"zf":1.25,"hs":0.42,"zd":-0.71,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-11","o":18.23,"h":18.45,"l":18.2,"c":18.29,"v":46668,"e":85484000.0,"zf":1.37,"hs":0.44,"zd":0.38,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-14","o":18.35,"h":18.85,"l":18.32,"c":18.51,"v":67842,"e":125764000.0,"zf":2.9,"hs":0.63,"zd":1.2,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-15","o":18.5,"h":18.59,"l":18.28,"c":18.3,"v":28553,"e":52501000.0,"zf":1.67,"hs":0.27,"zd":-1.13,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-16","o":18.4,"h":18.59,"l":18.24,"c":18.42,"v":46560,"e":85710000.0,"zf":1.91,"hs":0.43,"zd":0.66,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-17","o":18.42,"h":18.95,"l":18.4,"c":18.58,"v":83083,"e":155420000.0,"zf":2.99,"hs":0.78,"zd":0.87,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-18","o":18.6,"h":18.7,"l":18.45,"c":18.48,"v":34539,"e":63937000.0,"zf":1.35,"hs":0.32,"zd":-0.54,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-21","o":18.5,"h":18.7,"l":18.38,"c":18.4,"v":51395,"e":94992000.0,"zf":1.73,"hs":0.48,"zd":-0.43,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-22","o":18.4,"h":18.5,"l":18.1,"c":18.13,"v":44340,"e":81234000.0,"zf":2.17,"hs":0.41,"zd":-1.47,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-23","o":18.1,"h":18.3,"l":17.71,"c":18.09,"v":87616,"e":157344000.0,"zf":3.25,"hs":0.82,"zd":-0.22,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-24","o":18.08,"h":18.39,"l":17.95,"c":18.1,"v":50125,"e":90965000.0,"zf":2.43,"hs":0.47,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-25","o":18.15,"h":18.2,"l":18.0,"c":18.1,"v":31017,"e":56040000.0,"zf":1.1,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-28","o":18.15,"h":18.29,"l":18.02,"c":18.08,"v":33713,"e":61097000.0,"zf":1.49,"hs":0.31,"zd":-0.11,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-29","o":18.08,"h":18.15,"l":18.0,"c":18.03,"v":37677,"e":67929000.0,"zf":0.83,"hs":0.35,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-30","o":18.05,"h":18.1,"l":17.85,"c":17.89,"v":50504,"e":90554000.0,"zf":1.39,"hs":0.47,"zd":-0.78,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-08-31","o":17.89,"h":17.96,"l":17.72,"c":17.75,"v":43600,"e":77650000.0,"zf":1.34,"hs":0.41,"zd":-0.78,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-01","o":17.7,"h":17.85,"l":17.63,"c":17.74,"v":38580,"e":68413000.0,"zf":1.24,"hs":0.36,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-04","o":17.7,"h":17.8,"l":17.48,"c":17.65,"v":36981,"e":65053000.0,"zf":1.8,"hs":0.35,"zd":-0.51,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-05","o":17.73,"h":17.74,"l":17.12,"c":17.21,"v":39139,"e":68170000.0,"zf":3.51,"hs":0.37,"zd":-2.49,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-06","o":17.16,"h":17.19,"l":16.82,"c":16.84,"v":52028,"e":88342000.0,"zf":2.15,"hs":0.49,"zd":-2.15,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-07","o":16.84,"h":17.2,"l":16.81,"c":17.0,"v":30112,"e":51218000.0,"zf":2.32,"hs":0.28,"zd":0.95,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-08","o":17.0,"h":17.09,"l":16.9,"c":16.95,"v":24171,"e":41027000.0,"zf":1.12,"hs":0.23,"zd":-0.29,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-11","o":16.98,"h":17.29,"l":16.85,"c":16.94,"v":21988,"e":37347000.0,"zf":2.6,"hs":0.21,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-12","o":16.94,"h":17.29,"l":16.94,"c":17.17,"v":30613,"e":52443000.0,"zf":2.07,"hs":0.29,"zd":1.36,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-13","o":17.17,"h":17.8,"l":17.17,"c":17.39,"v":71459,"e":124987000.0,"zf":3.67,"hs":0.67,"zd":1.28,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-14","o":17.4,"h":17.49,"l":17.1,"c":17.12,"v":17967,"e":30928000.0,"zf":2.24,"hs":0.17,"zd":-1.55,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-15","o":17.1,"h":17.2,"l":17.0,"c":17.04,"v":18135,"e":30908000.0,"zf":1.17,"hs":0.17,"zd":-0.47,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-18","o":17.05,"h":17.1,"l":16.8,"c":16.82,"v":24368,"e":41141000.0,"zf":1.76,"hs":0.23,"zd":-1.29,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-19","o":16.8,"h":16.8,"l":16.38,"c":16.4,"v":30940,"e":51015000.0,"zf":2.5,"hs":0.29,"zd":-2.5,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-20","o":16.38,"h":16.67,"l":16.1,"c":16.52,"v":35193,"e":57459000.0,"zf":3.48,"hs":0.33,"zd":0.73,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-21","o":16.58,"h":16.8,"l":16.27,"c":16.46,"v":38490,"e":63437000.0,"zf":3.21,"hs":0.36,"zd":-0.36,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-22","o":16.46,"h":16.58,"l":16.21,"c":16.26,"v":25148,"e":41079000.0,"zf":2.25,"hs":0.23,"zd":-1.22,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-25","o":16.32,"h":16.6,"l":16.32,"c":16.42,"v":20270,"e":33271000.0,"zf":1.72,"hs":0.19,"zd":0.98,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-26","o":16.45,"h":16.79,"l":16.45,"c":16.6,"v":19059,"e":31759000.0,"zf":2.07,"hs":0.18,"zd":1.1,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-27","o":16.65,"h":17.25,"l":16.65,"c":17.07,"v":47382,"e":80215000.0,"zf":3.61,"hs":0.44,"zd":2.83,"zde":0.47,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-28","o":17.1,"h":17.26,"l":16.86,"c":16.89,"v":44541,"e":75950000.0,"zf":2.34,"hs":0.42,"zd":-1.05,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2000-09-29","o":16.98,"h":17.08,"l":16.9,"c":16.96,"v":19144,"e":32513000.0,"zf":1.07,"hs":0.18,"zd":0.41,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-09","o":17.0,"h":17.18,"l":16.66,"c":16.75,"v":15295,"e":25598000.0,"zf":3.07,"hs":0.14,"zd":-1.24,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-10","o":16.8,"h":17.7,"l":16.7,"c":17.59,"v":77650,"e":133587000.0,"zf":5.97,"hs":0.73,"zd":5.01,"zde":0.84,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-11","o":17.7,"h":17.86,"l":17.4,"c":17.46,"v":129996,"e":229744992.0,"zf":2.62,"hs":1.21,"zd":-0.74,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-12","o":17.46,"h":17.52,"l":17.11,"c":17.2,"v":32432,"e":55922000.0,"zf":2.35,"hs":0.3,"zd":-1.49,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-13","o":17.1,"h":17.4,"l":17.1,"c":17.19,"v":22832,"e":39341000.0,"zf":1.74,"hs":0.21,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-16","o":17.1,"h":17.16,"l":16.75,"c":16.78,"v":20977,"e":35438000.0,"zf":2.39,"hs":0.2,"zd":-2.39,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-17","o":16.8,"h":17.08,"l":16.71,"c":16.93,"v":11647,"e":19620000.0,"zf":2.21,"hs":0.11,"zd":0.89,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-18","o":17.0,"h":17.25,"l":16.9,"c":16.99,"v":18160,"e":30976000.0,"zf":2.07,"hs":0.17,"zd":0.35,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-19","o":17.0,"h":17.06,"l":16.7,"c":16.79,"v":16768,"e":28261000.0,"zf":2.12,"hs":0.16,"zd":-1.18,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-20","o":16.8,"h":17.18,"l":16.77,"c":17.05,"v":22719,"e":38463000.0,"zf":2.44,"hs":0.21,"zd":1.55,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-23","o":17.44,"h":17.69,"l":17.29,"c":17.41,"v":101335,"e":177172992.0,"zf":2.35,"hs":0.95,"zd":2.11,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-24","o":17.5,"h":17.6,"l":17.35,"c":17.54,"v":37856,"e":66167000.0,"zf":1.44,"hs":0.35,"zd":0.75,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-25","o":17.55,"h":17.85,"l":17.5,"c":17.75,"v":64760,"e":114336000.0,"zf":2.0,"hs":0.6,"zd":1.2,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-26","o":17.75,"h":17.79,"l":17.35,"c":17.38,"v":32601,"e":57207000.0,"zf":2.48,"hs":0.3,"zd":-2.08,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-27","o":17.38,"h":17.6,"l":17.27,"c":17.47,"v":30590,"e":53190000.0,"zf":1.9,"hs":0.29,"zd":0.52,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-30","o":17.5,"h":17.65,"l":17.48,"c":17.54,"v":27639,"e":48467000.0,"zf":0.97,"hs":0.26,"zd":0.4,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2000-10-31","o":17.55,"h":17.68,"l":17.51,"c":17.55,"v":34862,"e":61256000.0,"zf":0.97,"hs":0.33,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-01","o":17.55,"h":17.8,"l":17.55,"c":17.7,"v":52602,"e":93184000.0,"zf":1.42,"hs":0.49,"zd":0.85,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-02","o":17.8,"h":18.0,"l":17.75,"c":17.87,"v":95078,"e":170040000.0,"zf":1.41,"hs":0.89,"zd":0.96,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-03","o":17.92,"h":17.98,"l":17.64,"c":17.7,"v":118124,"e":209812992.0,"zf":1.9,"hs":1.1,"zd":-0.95,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-06","o":15.74,"h":15.74,"l":15.4,"c":15.52,"v":53002,"e":82600000.0,"zf":1.92,"hs":0.38,"zd":-12.32,"zde":-2.18,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-07","o":15.52,"h":15.6,"l":15.17,"c":15.23,"v":55642,"e":85125000.0,"zf":2.77,"hs":0.4,"zd":-1.87,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-08","o":15.23,"h":15.53,"l":15.23,"c":15.46,"v":29459,"e":45520000.0,"zf":1.97,"hs":0.21,"zd":1.51,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-09","o":15.5,"h":15.54,"l":15.4,"c":15.49,"v":29967,"e":46367000.0,"zf":0.91,"hs":0.22,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-10","o":15.5,"h":15.71,"l":15.4,"c":15.54,"v":43949,"e":68324000.0,"zf":2.0,"hs":0.32,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-13","o":15.52,"h":15.8,"l":15.5,"c":15.67,"v":52375,"e":81950000.0,"zf":1.93,"hs":0.38,"zd":0.84,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-14","o":15.73,"h":15.85,"l":15.6,"c":15.76,"v":39505,"e":62095000.0,"zf":1.6,"hs":0.28,"zd":0.57,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-15","o":15.78,"h":16.19,"l":15.77,"c":15.98,"v":84687,"e":135846000.0,"zf":2.66,"hs":0.61,"zd":1.4,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-16","o":16.0,"h":16.15,"l":15.9,"c":15.97,"v":44899,"e":71885000.0,"zf":1.56,"hs":0.32,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-17","o":16.0,"h":16.03,"l":15.65,"c":15.71,"v":49313,"e":77763000.0,"zf":2.38,"hs":0.35,"zd":-1.63,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-20","o":15.71,"h":15.71,"l":15.51,"c":15.64,"v":42288,"e":65853000.0,"zf":1.27,"hs":0.3,"zd":-0.45,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-21","o":15.65,"h":15.84,"l":15.52,"c":15.64,"v":26534,"e":41619000.0,"zf":2.05,"hs":0.19,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-22","o":15.64,"h":15.85,"l":15.64,"c":15.79,"v":27633,"e":43495000.0,"zf":1.34,"hs":0.2,"zd":0.96,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-23","o":15.8,"h":16.0,"l":15.76,"c":15.88,"v":40003,"e":63487000.0,"zf":1.52,"hs":0.29,"zd":0.57,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-24","o":15.95,"h":16.36,"l":15.7,"c":15.83,"v":119390,"e":192508000.0,"zf":4.16,"hs":0.86,"zd":-0.31,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-27","o":15.8,"h":15.8,"l":15.6,"c":15.63,"v":29513,"e":46202000.0,"zf":1.26,"hs":0.21,"zd":-1.26,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-28","o":15.63,"h":15.75,"l":15.6,"c":15.67,"v":21900,"e":34302000.0,"zf":0.96,"hs":0.16,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-29","o":15.67,"h":15.68,"l":15.48,"c":15.52,"v":32303,"e":50190000.0,"zf":1.28,"hs":0.23,"zd":-0.96,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-11-30","o":15.51,"h":15.65,"l":15.46,"c":15.49,"v":25790,"e":39999000.0,"zf":1.22,"hs":0.19,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-01","o":15.5,"h":15.6,"l":15.44,"c":15.49,"v":24196,"e":37467000.0,"zf":1.03,"hs":0.17,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-04","o":15.5,"h":15.52,"l":15.4,"c":15.49,"v":24560,"e":37895000.0,"zf":0.77,"hs":0.18,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-05","o":15.5,"h":15.64,"l":15.5,"c":15.51,"v":19406,"e":30161000.0,"zf":0.9,"hs":0.14,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-06","o":15.52,"h":15.58,"l":15.35,"c":15.38,"v":24500,"e":37793000.0,"zf":1.48,"hs":0.18,"zd":-0.84,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-07","o":15.38,"h":15.4,"l":15.25,"c":15.3,"v":23709,"e":36295000.0,"zf":0.98,"hs":0.17,"zd":-0.52,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-08","o":15.15,"h":15.3,"l":15.1,"c":15.18,"v":51548,"e":78289000.0,"zf":1.31,"hs":0.37,"zd":-0.78,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-11","o":15.18,"h":15.2,"l":14.75,"c":14.79,"v":52914,"e":79107000.0,"zf":2.96,"hs":0.38,"zd":-2.57,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-12","o":14.79,"h":15.0,"l":14.65,"c":14.99,"v":37330,"e":55102000.0,"zf":2.37,"hs":0.27,"zd":1.35,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-13","o":15.0,"h":15.11,"l":14.81,"c":14.84,"v":19574,"e":29097000.0,"zf":2.0,"hs":0.14,"zd":-1.0,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-14","o":14.99,"h":15.16,"l":14.84,"c":14.96,"v":24805,"e":37186000.0,"zf":2.16,"hs":0.18,"zd":0.81,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-15","o":15.04,"h":15.36,"l":14.96,"c":15.26,"v":39232,"e":59415000.0,"zf":2.67,"hs":0.28,"zd":2.01,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-18","o":15.26,"h":15.35,"l":14.9,"c":15.27,"v":47902,"e":72757000.0,"zf":2.95,"hs":0.34,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-19","o":15.3,"h":15.3,"l":14.88,"c":14.95,"v":55099,"e":82689000.0,"zf":2.75,"hs":0.4,"zd":-2.1,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-20","o":14.98,"h":15.0,"l":14.8,"c":14.86,"v":30879,"e":45892000.0,"zf":1.34,"hs":0.22,"zd":-0.6,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-21","o":14.87,"h":14.99,"l":14.82,"c":14.82,"v":28314,"e":42063000.0,"zf":1.14,"hs":0.2,"zd":-0.27,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-22","o":14.82,"h":14.85,"l":14.6,"c":14.65,"v":58951,"e":86405000.0,"zf":1.69,"hs":0.42,"zd":-1.15,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-25","o":14.65,"h":14.65,"l":14.35,"c":14.39,"v":47117,"e":67947000.0,"zf":2.05,"hs":0.34,"zd":-1.77,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-26","o":14.4,"h":14.62,"l":14.3,"c":14.4,"v":45157,"e":65023000.0,"zf":2.22,"hs":0.32,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-27","o":14.4,"h":14.5,"l":14.36,"c":14.38,"v":36036,"e":51933000.0,"zf":0.97,"hs":0.26,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-28","o":14.4,"h":14.42,"l":14.32,"c":14.36,"v":38827,"e":55779000.0,"zf":0.7,"hs":0.28,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2000-12-29","o":14.36,"h":14.62,"l":14.35,"c":14.52,"v":23630,"e":34243000.0,"zf":1.88,"hs":0.17,"zd":1.11,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-02","o":14.54,"h":14.7,"l":14.4,"c":14.55,"v":34122,"e":49505000.0,"zf":2.07,"hs":0.25,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-03","o":14.56,"h":14.61,"l":14.37,"c":14.44,"v":54294,"e":78304000.0,"zf":1.65,"hs":0.39,"zd":-0.76,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-04","o":14.45,"h":14.5,"l":14.3,"c":14.35,"v":48404,"e":69573000.0,"zf":1.39,"hs":0.35,"zd":-0.62,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-05","o":14.33,"h":14.33,"l":14.12,"c":14.2,"v":66419,"e":94154000.0,"zf":1.46,"hs":0.48,"zd":-1.05,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-08","o":14.2,"h":14.2,"l":13.98,"c":14.0,"v":69944,"e":98044000.0,"zf":1.55,"hs":0.5,"zd":-1.41,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-09","o":14.0,"h":14.58,"l":13.85,"c":14.55,"v":52336,"e":74344000.0,"zf":5.21,"hs":0.38,"zd":3.93,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-10","o":14.56,"h":14.59,"l":14.31,"c":14.42,"v":34503,"e":49823000.0,"zf":1.92,"hs":0.25,"zd":-0.89,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-11","o":14.45,"h":15.2,"l":14.44,"c":14.79,"v":81211,"e":120765000.0,"zf":5.27,"hs":0.58,"zd":2.57,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-12","o":14.79,"h":14.95,"l":14.66,"c":14.8,"v":38902,"e":57510000.0,"zf":1.96,"hs":0.28,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-15","o":14.8,"h":14.8,"l":14.11,"c":14.19,"v":29981,"e":43491000.0,"zf":4.66,"hs":0.22,"zd":-4.12,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-16","o":14.19,"h":14.55,"l":14.12,"c":14.48,"v":23367,"e":33634000.0,"zf":3.03,"hs":0.17,"zd":2.04,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-17","o":14.5,"h":15.0,"l":14.5,"c":14.68,"v":46971,"e":69421000.0,"zf":3.45,"hs":0.34,"zd":1.38,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-18","o":14.7,"h":15.1,"l":14.7,"c":14.9,"v":53659,"e":80080000.0,"zf":2.72,"hs":0.39,"zd":1.5,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-01-19","o":15.0,"h":15.08,"l":14.92,"c":14.98,"v":62236,"e":93350000.0,"zf":1.07,"hs":0.45,"zd":0.54,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-05","o":15.0,"h":15.1,"l":14.55,"c":14.59,"v":24415,"e":36108000.0,"zf":3.67,"hs":0.18,"zd":-2.6,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-06","o":14.59,"h":14.8,"l":14.38,"c":14.68,"v":22101,"e":32148000.0,"zf":2.88,"hs":0.16,"zd":0.62,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-07","o":14.69,"h":14.8,"l":14.5,"c":14.54,"v":13508,"e":19732000.0,"zf":2.04,"hs":0.1,"zd":-0.95,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-08","o":14.54,"h":14.6,"l":14.0,"c":14.13,"v":24233,"e":34689000.0,"zf":4.13,"hs":0.17,"zd":-2.82,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-09","o":14.15,"h":14.5,"l":14.15,"c":14.39,"v":20286,"e":29095000.0,"zf":2.48,"hs":0.15,"zd":1.84,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-12","o":14.4,"h":14.5,"l":14.12,"c":14.39,"v":23028,"e":32847000.0,"zf":2.64,"hs":0.17,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-13","o":14.41,"h":14.45,"l":14.3,"c":14.3,"v":15092,"e":21663000.0,"zf":1.04,"hs":0.11,"zd":-0.63,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-14","o":14.26,"h":14.32,"l":14.2,"c":14.21,"v":13593,"e":19399000.0,"zf":0.84,"hs":0.1,"zd":-0.63,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-15","o":14.28,"h":14.35,"l":14.14,"c":14.15,"v":13692,"e":19457000.0,"zf":1.48,"hs":0.1,"zd":-0.42,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-16","o":14.16,"h":14.2,"l":14.05,"c":14.19,"v":16732,"e":23641000.0,"zf":1.06,"hs":0.12,"zd":0.28,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-19","o":14.18,"h":14.5,"l":14.12,"c":14.49,"v":15319,"e":21857000.0,"zf":2.68,"hs":0.11,"zd":2.11,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-20","o":14.45,"h":14.56,"l":14.2,"c":14.27,"v":15961,"e":22972000.0,"zf":2.48,"hs":0.11,"zd":-1.52,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-21","o":14.25,"h":14.25,"l":13.95,"c":14.0,"v":36539,"e":51274000.0,"zf":2.1,"hs":0.26,"zd":-1.89,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-22","o":13.9,"h":14.0,"l":13.84,"c":13.86,"v":34421,"e":47856000.0,"zf":1.14,"hs":0.25,"zd":-1.0,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-23","o":13.8,"h":14.12,"l":13.8,"c":14.12,"v":18374,"e":25558000.0,"zf":2.31,"hs":0.13,"zd":1.88,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-26","o":14.15,"h":14.36,"l":14.14,"c":14.21,"v":18624,"e":26492000.0,"zf":1.56,"hs":0.13,"zd":0.64,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-27","o":14.25,"h":14.28,"l":14.05,"c":14.1,"v":23521,"e":33177000.0,"zf":1.62,"hs":0.17,"zd":-0.77,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-02-28","o":14.2,"h":14.2,"l":14.05,"c":14.09,"v":14854,"e":20954000.0,"zf":1.06,"hs":0.11,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-01","o":14.2,"h":14.5,"l":14.1,"c":14.3,"v":21856,"e":31308000.0,"zf":2.84,"hs":0.16,"zd":1.49,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-02","o":14.42,"h":15.28,"l":14.41,"c":15.05,"v":277292,"e":416886016.0,"zf":6.08,"hs":1.99,"zd":5.24,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-05","o":15.11,"h":15.41,"l":15.01,"c":15.05,"v":186756,"e":284499008.0,"zf":2.66,"hs":1.34,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-06","o":15.05,"h":15.12,"l":14.83,"c":15.1,"v":60021,"e":89882000.0,"zf":1.93,"hs":0.43,"zd":0.33,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-07","o":15.15,"h":15.55,"l":15.1,"c":15.43,"v":153459,"e":236435008.0,"zf":2.98,"hs":1.1,"zd":2.19,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-08","o":15.48,"h":16.46,"l":15.3,"c":16.19,"v":477047,"e":763859008.0,"zf":7.52,"hs":3.43,"zd":4.93,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-09","o":16.2,"h":16.43,"l":16.02,"c":16.2,"v":315035,"e":511896000.0,"zf":2.53,"hs":2.26,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-12","o":16.2,"h":16.28,"l":15.94,"c":16.13,"v":138881,"e":223758000.0,"zf":2.1,"hs":1.0,"zd":-0.43,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-13","o":16.13,"h":16.26,"l":15.9,"c":16.0,"v":130946,"e":210222000.0,"zf":2.23,"hs":0.94,"zd":-0.81,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-14","o":15.98,"h":16.85,"l":15.88,"c":16.6,"v":320527,"e":532169984.0,"zf":6.06,"hs":2.3,"zd":3.75,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-15","o":16.61,"h":16.8,"l":16.5,"c":16.7,"v":190425,"e":317040992.0,"zf":1.81,"hs":1.37,"zd":0.6,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-16","o":16.7,"h":17.0,"l":16.51,"c":16.56,"v":184004,"e":308007008.0,"zf":2.93,"hs":1.32,"zd":-0.84,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-19","o":16.56,"h":16.75,"l":16.35,"c":16.65,"v":120279,"e":199294000.0,"zf":2.42,"hs":0.86,"zd":0.54,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-20","o":16.7,"h":16.95,"l":16.56,"c":16.7,"v":89125,"e":149000000.0,"zf":2.34,"hs":0.64,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-21","o":16.71,"h":17.09,"l":16.5,"c":16.96,"v":194989,"e":329230016.0,"zf":3.53,"hs":1.4,"zd":1.56,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-22","o":17.0,"h":17.1,"l":16.7,"c":16.75,"v":138282,"e":232902000.0,"zf":2.36,"hs":0.99,"zd":-1.24,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-23","o":16.75,"h":16.82,"l":16.05,"c":16.09,"v":245737,"e":403145984.0,"zf":4.6,"hs":1.77,"zd":-3.94,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-26","o":16.06,"h":16.5,"l":16.0,"c":16.34,"v":98645,"e":160815008.0,"zf":3.11,"hs":0.71,"zd":1.55,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-27","o":16.5,"h":16.55,"l":16.13,"c":16.28,"v":75360,"e":122854000.0,"zf":2.57,"hs":0.54,"zd":-0.37,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-28","o":16.3,"h":16.45,"l":16.2,"c":16.38,"v":81723,"e":133262000.0,"zf":1.54,"hs":0.59,"zd":0.61,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-29","o":16.4,"h":16.55,"l":16.25,"c":16.32,"v":66202,"e":108531000.0,"zf":1.83,"hs":0.48,"zd":-0.37,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-03-30","o":16.32,"h":16.45,"l":16.1,"c":16.22,"v":85320,"e":138536992.0,"zf":2.14,"hs":0.61,"zd":-0.61,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-02","o":16.25,"h":16.65,"l":16.12,"c":16.53,"v":88258,"e":144640992.0,"zf":3.27,"hs":0.63,"zd":1.91,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-03","o":16.55,"h":16.62,"l":16.35,"c":16.47,"v":56464,"e":93006000.0,"zf":1.63,"hs":0.41,"zd":-0.36,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-04","o":16.5,"h":16.8,"l":16.01,"c":16.19,"v":97682,"e":161312000.0,"zf":4.8,"hs":0.7,"zd":-1.7,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-05","o":16.19,"h":16.31,"l":16.11,"c":16.3,"v":57501,"e":93211000.0,"zf":1.24,"hs":0.41,"zd":0.68,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-06","o":16.46,"h":16.58,"l":16.2,"c":16.31,"v":45613,"e":74695000.0,"zf":2.33,"hs":0.33,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-09","o":16.31,"h":16.4,"l":16.15,"c":16.27,"v":43284,"e":70248000.0,"zf":1.53,"hs":0.31,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-10","o":16.27,"h":16.55,"l":16.27,"c":16.4,"v":39710,"e":65183000.0,"zf":1.72,"hs":0.29,"zd":0.8,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-11","o":16.7,"h":16.7,"l":16.38,"c":16.49,"v":39723,"e":65525000.0,"zf":1.95,"hs":0.29,"zd":0.55,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-12","o":16.5,"h":16.66,"l":16.33,"c":16.44,"v":72915,"e":120149000.0,"zf":2.0,"hs":0.52,"zd":-0.3,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-13","o":16.48,"h":16.97,"l":16.4,"c":16.85,"v":222942,"e":373304992.0,"zf":3.47,"hs":1.6,"zd":2.49,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-16","o":17.0,"h":17.11,"l":16.8,"c":16.9,"v":175754,"e":297996992.0,"zf":1.84,"hs":1.26,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-17","o":16.98,"h":17.0,"l":16.66,"c":16.76,"v":89307,"e":150031008.0,"zf":2.01,"hs":0.64,"zd":-0.83,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-18","o":16.65,"h":16.85,"l":16.57,"c":16.59,"v":81575,"e":136003008.0,"zf":1.67,"hs":0.59,"zd":-1.01,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-19","o":16.59,"h":16.6,"l":16.28,"c":16.39,"v":86040,"e":141135008.0,"zf":1.93,"hs":0.62,"zd":-1.21,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-20","o":16.39,"h":16.48,"l":16.18,"c":16.2,"v":105891,"e":172436992.0,"zf":1.83,"hs":0.76,"zd":-1.16,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-23","o":16.2,"h":16.25,"l":16.08,"c":16.13,"v":62462,"e":100879000.0,"zf":1.05,"hs":0.45,"zd":-0.43,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-24","o":16.15,"h":16.32,"l":16.13,"c":16.15,"v":41858,"e":67783000.0,"zf":1.18,"hs":0.3,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-25","o":16.16,"h":16.3,"l":15.68,"c":15.72,"v":123479,"e":196499008.0,"zf":3.84,"hs":0.89,"zd":-2.66,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-26","o":15.7,"h":15.8,"l":15.5,"c":15.53,"v":69619,"e":108651000.0,"zf":1.91,"hs":0.5,"zd":-1.21,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-27","o":15.51,"h":15.82,"l":15.51,"c":15.65,"v":54906,"e":85784000.0,"zf":2.0,"hs":0.39,"zd":0.77,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-04-30","o":15.65,"h":15.73,"l":15.48,"c":15.53,"v":38319,"e":59566000.0,"zf":1.6,"hs":0.28,"zd":-0.77,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-08","o":15.53,"h":15.65,"l":15.47,"c":15.5,"v":23696,"e":36833578.0,"zf":1.16,"hs":0.17,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-09","o":15.55,"h":15.62,"l":15.5,"c":15.51,"v":45627,"e":70902000.0,"zf":0.77,"hs":0.33,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-10","o":15.53,"h":16.0,"l":15.52,"c":15.69,"v":35342,"e":55602000.0,"zf":3.09,"hs":0.25,"zd":1.16,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-11","o":15.7,"h":15.81,"l":15.56,"c":15.68,"v":22410,"e":35011000.0,"zf":1.59,"hs":0.16,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-14","o":15.68,"h":15.95,"l":15.46,"c":15.8,"v":42033,"e":65600000.0,"zf":3.13,"hs":0.3,"zd":0.77,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-15","o":15.82,"h":15.93,"l":15.57,"c":15.64,"v":31979,"e":50195000.0,"zf":2.28,"hs":0.23,"zd":-1.01,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-16","o":15.65,"h":15.79,"l":15.5,"c":15.75,"v":48507,"e":75690000.0,"zf":1.85,"hs":0.35,"zd":0.7,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-17","o":15.75,"h":15.78,"l":15.5,"c":15.52,"v":34574,"e":53838000.0,"zf":1.78,"hs":0.25,"zd":-1.46,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-18","o":15.52,"h":15.55,"l":15.33,"c":15.39,"v":69729,"e":107323000.0,"zf":1.42,"hs":0.5,"zd":-0.84,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-21","o":15.39,"h":15.4,"l":15.18,"c":15.23,"v":91222,"e":139034000.0,"zf":1.43,"hs":0.66,"zd":-1.04,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-22","o":15.23,"h":15.75,"l":15.23,"c":15.44,"v":73003,"e":113669000.0,"zf":3.41,"hs":0.52,"zd":1.38,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-23","o":15.5,"h":15.81,"l":15.33,"c":15.73,"v":72872,"e":113614000.0,"zf":3.11,"hs":0.52,"zd":1.88,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-24","o":15.73,"h":15.85,"l":15.49,"c":15.55,"v":57709,"e":90424000.0,"zf":2.29,"hs":0.41,"zd":-1.14,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-25","o":15.55,"h":15.7,"l":15.43,"c":15.56,"v":28424,"e":44110000.0,"zf":1.74,"hs":0.2,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-28","o":15.6,"h":16.02,"l":15.6,"c":15.86,"v":109881,"e":174535008.0,"zf":2.7,"hs":0.79,"zd":1.93,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-29","o":15.86,"h":16.06,"l":15.85,"c":15.86,"v":71346,"e":113863000.0,"zf":1.32,"hs":0.51,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-30","o":15.88,"h":16.37,"l":15.88,"c":16.3,"v":144197,"e":233935008.0,"zf":3.09,"hs":1.04,"zd":2.77,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2001-05-31","o":16.35,"h":16.43,"l":16.17,"c":16.2,"v":68527,"e":111426000.0,"zf":1.6,"hs":0.49,"zd":-0.61,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-01","o":16.2,"h":16.6,"l":16.18,"c":16.3,"v":96910,"e":159154000.0,"zf":2.59,"hs":0.7,"zd":0.62,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-04","o":16.32,"h":16.43,"l":16.02,"c":16.08,"v":54364,"e":87825000.0,"zf":2.52,"hs":0.39,"zd":-1.35,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-05","o":16.06,"h":16.19,"l":15.86,"c":15.91,"v":52559,"e":83808000.0,"zf":2.05,"hs":0.38,"zd":-1.06,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-06","o":15.91,"h":16.08,"l":15.85,"c":15.92,"v":43113,"e":68730000.0,"zf":1.45,"hs":0.31,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-07","o":15.92,"h":16.0,"l":15.79,"c":15.84,"v":52996,"e":84033000.0,"zf":1.32,"hs":0.38,"zd":-0.5,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-08","o":15.83,"h":15.87,"l":15.51,"c":15.73,"v":38217,"e":60046000.0,"zf":2.27,"hs":0.27,"zd":-0.69,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-11","o":15.75,"h":15.8,"l":15.55,"c":15.56,"v":41376,"e":64590000.0,"zf":1.59,"hs":0.3,"zd":-1.08,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-12","o":15.56,"h":15.79,"l":15.5,"c":15.61,"v":30371,"e":47482000.0,"zf":1.86,"hs":0.22,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-13","o":15.62,"h":16.03,"l":15.61,"c":15.9,"v":41233,"e":65259000.0,"zf":2.69,"hs":0.3,"zd":1.86,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-14","o":16.0,"h":16.2,"l":15.7,"c":15.75,"v":66614,"e":106511000.0,"zf":3.14,"hs":0.48,"zd":-0.94,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-15","o":15.7,"h":15.9,"l":15.61,"c":15.79,"v":29632,"e":46501000.0,"zf":1.84,"hs":0.21,"zd":0.25,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-18","o":15.79,"h":15.82,"l":15.32,"c":15.46,"v":41755,"e":64927000.0,"zf":3.17,"hs":0.3,"zd":-2.09,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-19","o":15.4,"h":15.49,"l":15.3,"c":15.43,"v":29865,"e":45936000.0,"zf":1.23,"hs":0.21,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-20","o":15.45,"h":15.59,"l":15.17,"c":15.28,"v":49580,"e":75939000.0,"zf":2.72,"hs":0.36,"zd":-0.97,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-21","o":15.28,"h":15.41,"l":15.21,"c":15.34,"v":44313,"e":67836000.0,"zf":1.31,"hs":0.32,"zd":0.39,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-22","o":15.38,"h":15.64,"l":15.2,"c":15.58,"v":33045,"e":50776000.0,"zf":2.87,"hs":0.24,"zd":1.56,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-25","o":15.6,"h":15.8,"l":15.58,"c":15.7,"v":29092,"e":45637000.0,"zf":1.41,"hs":0.21,"zd":0.77,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-26","o":15.7,"h":15.71,"l":15.5,"c":15.52,"v":33490,"e":52098000.0,"zf":1.34,"hs":0.24,"zd":-1.15,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-27","o":15.5,"h":15.58,"l":15.39,"c":15.45,"v":33555,"e":51803000.0,"zf":1.22,"hs":0.24,"zd":-0.45,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-06-28","o":15.48,"h":15.57,"l":15.29,"c":15.31,"v":34889,"e":53645000.0,"zf":1.81,"hs":0.25,"zd":-0.91,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-02","o":15.38,"h":15.6,"l":15.3,"c":15.35,"v":22439,"e":34537000.0,"zf":1.96,"hs":0.16,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-03","o":15.35,"h":15.42,"l":15.3,"c":15.38,"v":16216,"e":24899000.0,"zf":0.78,"hs":0.12,"zd":0.2,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-04","o":15.4,"h":15.7,"l":15.4,"c":15.59,"v":22095,"e":34398000.0,"zf":1.95,"hs":0.16,"zd":1.37,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-05","o":15.65,"h":16.05,"l":15.64,"c":15.66,"v":80325,"e":127473000.0,"zf":2.63,"hs":0.58,"zd":0.45,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-06","o":15.71,"h":15.82,"l":15.45,"c":15.5,"v":24026,"e":37503000.0,"zf":2.36,"hs":0.17,"zd":-1.02,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-09","o":15.68,"h":15.68,"l":15.35,"c":15.38,"v":17663,"e":27237000.0,"zf":2.13,"hs":0.13,"zd":-0.77,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-10","o":15.38,"h":15.49,"l":15.36,"c":15.45,"v":14205,"e":21890000.0,"zf":0.85,"hs":0.1,"zd":0.46,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-11","o":15.45,"h":15.48,"l":15.23,"c":15.27,"v":41445,"e":63359000.0,"zf":1.62,"hs":0.3,"zd":-1.17,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-12","o":15.27,"h":15.3,"l":15.04,"c":15.17,"v":45039,"e":68186000.0,"zf":1.7,"hs":0.32,"zd":-0.65,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-13","o":15.18,"h":15.3,"l":15.09,"c":15.11,"v":21891,"e":33142581.0,"zf":1.38,"hs":0.16,"zd":-0.4,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-16","o":15.2,"h":15.38,"l":14.9,"c":14.95,"v":28337,"e":42683000.0,"zf":3.18,"hs":0.2,"zd":-1.06,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-17","o":14.95,"h":14.96,"l":14.65,"c":14.8,"v":33506,"e":49315000.0,"zf":2.07,"hs":0.24,"zd":-1.0,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-18","o":14.85,"h":16.0,"l":14.85,"c":15.16,"v":22853,"e":34621000.0,"zf":7.77,"hs":0.16,"zd":2.43,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-19","o":15.16,"h":15.2,"l":14.88,"c":15.12,"v":20263,"e":30429000.0,"zf":2.11,"hs":0.15,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-20","o":15.2,"h":15.38,"l":15.05,"c":15.2,"v":36420,"e":55244000.0,"zf":2.18,"hs":0.26,"zd":0.53,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-23","o":15.25,"h":15.36,"l":15.08,"c":15.11,"v":26996,"e":40926000.0,"zf":1.84,"hs":0.19,"zd":-0.59,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-24","o":15.08,"h":15.08,"l":14.93,"c":14.99,"v":31326,"e":46923000.0,"zf":0.99,"hs":0.23,"zd":-0.79,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-25","o":14.98,"h":15.02,"l":14.75,"c":14.79,"v":32353,"e":48066000.0,"zf":1.8,"hs":0.23,"zd":-1.33,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-26","o":14.79,"h":14.85,"l":14.61,"c":14.77,"v":29724,"e":43631000.0,"zf":1.62,"hs":0.21,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-27","o":14.85,"h":15.02,"l":14.62,"c":14.99,"v":32433,"e":48053000.0,"zf":2.71,"hs":0.23,"zd":1.49,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-30","o":14.9,"h":14.9,"l":13.6,"c":14.0,"v":75980,"e":108007000.0,"zf":8.67,"hs":0.55,"zd":-6.6,"zde":-0.99,"ud":"2026-03-29 23:40:24"},{"d":"2001-07-31","o":13.81,"h":14.2,"l":13.75,"c":13.83,"v":40376,"e":56392000.0,"zf":3.21,"hs":0.29,"zd":-1.21,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-01","o":13.85,"h":14.22,"l":13.85,"c":14.21,"v":36467,"e":51147000.0,"zf":2.68,"hs":0.26,"zd":2.75,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-02","o":14.21,"h":14.22,"l":13.78,"c":13.95,"v":29005,"e":40401000.0,"zf":3.1,"hs":0.21,"zd":-1.83,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-03","o":13.95,"h":13.99,"l":13.65,"c":13.81,"v":37632,"e":51911000.0,"zf":2.44,"hs":0.27,"zd":-1.0,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-06","o":13.75,"h":13.78,"l":12.6,"c":13.05,"v":76041,"e":99291000.0,"zf":8.54,"hs":0.55,"zd":-5.5,"zde":-0.76,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-07","o":12.99,"h":13.22,"l":12.75,"c":13.16,"v":35797,"e":46623000.0,"zf":3.6,"hs":0.26,"zd":0.84,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-08","o":13.18,"h":13.19,"l":12.91,"c":12.99,"v":27902,"e":36322000.0,"zf":2.13,"hs":0.2,"zd":-1.29,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-09","o":13.0,"h":13.18,"l":12.99,"c":13.09,"v":26722,"e":34910000.0,"zf":1.46,"hs":0.19,"zd":0.77,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-10","o":13.58,"h":13.58,"l":13.3,"c":13.44,"v":24964,"e":33496000.0,"zf":2.14,"hs":0.18,"zd":2.67,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-13","o":13.48,"h":13.62,"l":13.35,"c":13.46,"v":22956,"e":30971000.0,"zf":2.01,"hs":0.16,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-14","o":13.41,"h":13.59,"l":13.2,"c":13.32,"v":20427,"e":27399000.0,"zf":2.9,"hs":0.15,"zd":-1.04,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-15","o":13.35,"h":13.4,"l":13.28,"c":13.34,"v":12583,"e":16792000.0,"zf":0.9,"hs":0.09,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-16","o":13.35,"h":13.35,"l":13.05,"c":13.09,"v":29097,"e":38296000.0,"zf":2.25,"hs":0.21,"zd":-1.87,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-17","o":13.08,"h":13.36,"l":13.06,"c":13.21,"v":12351,"e":16303000.0,"zf":2.29,"hs":0.09,"zd":0.92,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-20","o":13.22,"h":13.28,"l":13.08,"c":13.22,"v":13489,"e":17742000.0,"zf":1.51,"hs":0.1,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-21","o":13.3,"h":13.48,"l":13.26,"c":13.32,"v":13534,"e":18099000.0,"zf":1.66,"hs":0.1,"zd":0.76,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-22","o":13.26,"h":13.3,"l":13.05,"c":13.15,"v":17110,"e":22439000.0,"zf":1.88,"hs":0.12,"zd":-1.28,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-23","o":13.1,"h":13.18,"l":13.0,"c":13.11,"v":16623,"e":21713000.0,"zf":1.37,"hs":0.12,"zd":-0.3,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-24","o":13.15,"h":13.28,"l":13.0,"c":13.02,"v":13335,"e":17445000.0,"zf":2.14,"hs":0.1,"zd":-0.69,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-27","o":13.02,"h":13.03,"l":12.6,"c":12.78,"v":30753,"e":39338000.0,"zf":3.3,"hs":0.22,"zd":-1.84,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-28","o":12.7,"h":12.85,"l":12.5,"c":12.81,"v":24978,"e":31612000.0,"zf":2.74,"hs":0.18,"zd":0.23,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-29","o":12.83,"h":12.97,"l":12.8,"c":12.81,"v":15802,"e":20302000.0,"zf":1.33,"hs":0.11,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-30","o":12.81,"h":12.81,"l":12.68,"c":12.7,"v":9265,"e":11784000.0,"zf":1.01,"hs":0.07,"zd":-0.86,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-08-31","o":12.7,"h":12.84,"l":12.68,"c":12.71,"v":9271,"e":11782000.0,"zf":1.26,"hs":0.07,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-03","o":12.75,"h":12.86,"l":12.55,"c":12.58,"v":13092,"e":16526000.0,"zf":2.44,"hs":0.09,"zd":-1.02,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-04","o":12.5,"h":13.05,"l":12.5,"c":12.95,"v":21234,"e":27291000.0,"zf":4.37,"hs":0.15,"zd":2.94,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-05","o":13.05,"h":13.13,"l":12.85,"c":12.93,"v":17692,"e":23069000.0,"zf":2.16,"hs":0.13,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-06","o":12.93,"h":13.03,"l":12.85,"c":13.01,"v":13026,"e":16884000.0,"zf":1.39,"hs":0.09,"zd":0.62,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-07","o":13.0,"h":13.0,"l":12.59,"c":12.69,"v":23369,"e":29751000.0,"zf":3.15,"hs":0.17,"zd":-2.46,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-10","o":12.55,"h":13.05,"l":12.5,"c":13.0,"v":20550,"e":26472000.0,"zf":4.33,"hs":0.15,"zd":2.44,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-11","o":13.08,"h":13.1,"l":12.84,"c":12.89,"v":15839,"e":20482000.0,"zf":2.0,"hs":0.11,"zd":-0.85,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-12","o":12.35,"h":12.7,"l":12.1,"c":12.63,"v":47979,"e":60072000.0,"zf":4.65,"hs":0.34,"zd":-2.02,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-13","o":12.68,"h":12.8,"l":12.58,"c":12.59,"v":11031,"e":13954000.0,"zf":1.74,"hs":0.08,"zd":-0.32,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-14","o":12.6,"h":12.7,"l":12.35,"c":12.39,"v":22289,"e":27721000.0,"zf":2.78,"hs":0.16,"zd":-1.59,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-17","o":12.35,"h":12.35,"l":12.0,"c":12.01,"v":50960,"e":61735000.0,"zf":2.82,"hs":0.37,"zd":-3.07,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-18","o":12.02,"h":12.3,"l":11.98,"c":12.1,"v":22364,"e":27098000.0,"zf":2.66,"hs":0.16,"zd":0.75,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-19","o":12.1,"h":12.99,"l":12.04,"c":12.87,"v":52579,"e":66430000.0,"zf":7.85,"hs":0.38,"zd":6.36,"zde":0.77,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-20","o":12.9,"h":13.06,"l":12.6,"c":12.65,"v":57348,"e":73850000.0,"zf":3.57,"hs":0.41,"zd":-1.71,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-21","o":12.61,"h":12.78,"l":12.51,"c":12.64,"v":18927,"e":23931000.0,"zf":2.13,"hs":0.14,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-24","o":12.64,"h":12.64,"l":12.41,"c":12.5,"v":11867,"e":14884000.0,"zf":1.82,"hs":0.09,"zd":-1.11,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-25","o":12.55,"h":12.79,"l":12.5,"c":12.59,"v":14115,"e":17808000.0,"zf":2.32,"hs":0.1,"zd":0.72,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-26","o":12.6,"h":12.6,"l":12.4,"c":12.43,"v":11419,"e":14252000.0,"zf":1.59,"hs":0.08,"zd":-1.27,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-27","o":12.4,"h":12.69,"l":12.35,"c":12.49,"v":14468,"e":18109000.0,"zf":2.74,"hs":0.1,"zd":0.48,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-09-28","o":12.6,"h":12.82,"l":12.55,"c":12.75,"v":21822,"e":27766000.0,"zf":2.16,"hs":0.16,"zd":2.08,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-08","o":12.75,"h":12.83,"l":12.45,"c":12.56,"v":14681,"e":18546000.0,"zf":2.98,"hs":0.11,"zd":-1.49,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-09","o":12.55,"h":12.96,"l":12.45,"c":12.85,"v":22102,"e":28267000.0,"zf":4.06,"hs":0.16,"zd":2.31,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-10","o":12.46,"h":12.51,"l":12.01,"c":12.36,"v":21277,"e":26286000.0,"zf":3.89,"hs":0.15,"zd":-3.81,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-11","o":12.3,"h":12.45,"l":11.9,"c":12.08,"v":33521,"e":40628000.0,"zf":4.45,"hs":0.24,"zd":-2.27,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-12","o":12.08,"h":12.86,"l":11.9,"c":12.62,"v":58225,"e":72607000.0,"zf":7.95,"hs":0.42,"zd":4.47,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-15","o":12.61,"h":13.08,"l":12.4,"c":12.96,"v":70961,"e":91299000.0,"zf":5.39,"hs":0.5,"zd":2.69,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-16","o":12.96,"h":13.0,"l":12.65,"c":12.81,"v":30025,"e":38497000.0,"zf":2.7,"hs":0.21,"zd":-1.16,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-17","o":12.8,"h":13.38,"l":12.72,"c":13.03,"v":104854,"e":137723008.0,"zf":5.15,"hs":0.74,"zd":1.72,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-18","o":13.08,"h":13.39,"l":13.0,"c":13.09,"v":87073,"e":114648000.0,"zf":2.99,"hs":0.62,"zd":0.46,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-19","o":13.05,"h":13.06,"l":12.35,"c":12.72,"v":93921,"e":119883000.0,"zf":5.42,"hs":0.67,"zd":-2.83,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-22","o":12.68,"h":13.09,"l":12.58,"c":12.81,"v":56638,"e":73022000.0,"zf":4.01,"hs":0.4,"zd":0.71,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-23","o":14.09,"h":14.09,"l":13.5,"c":14.09,"v":288159,"e":403208992.0,"zf":4.61,"hs":2.05,"zd":9.99,"zde":1.28,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-24","o":14.33,"h":14.5,"l":13.81,"c":14.11,"v":269604,"e":382936992.0,"zf":4.9,"hs":1.91,"zd":0.14,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-25","o":14.0,"h":14.09,"l":13.75,"c":13.78,"v":83517,"e":115800000.0,"zf":2.41,"hs":0.59,"zd":-2.34,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-26","o":13.78,"h":14.0,"l":13.66,"c":13.9,"v":52168,"e":72146000.0,"zf":2.47,"hs":0.37,"zd":0.87,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-29","o":13.92,"h":14.1,"l":13.8,"c":13.89,"v":35707,"e":49833000.0,"zf":2.16,"hs":0.25,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-30","o":13.89,"h":13.9,"l":13.58,"c":13.62,"v":42077,"e":57538000.0,"zf":2.3,"hs":0.3,"zd":-1.94,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2001-10-31","o":13.6,"h":13.82,"l":13.5,"c":13.81,"v":27271,"e":37243000.0,"zf":2.35,"hs":0.19,"zd":1.4,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-01","o":13.81,"h":14.0,"l":13.73,"c":13.78,"v":21908,"e":30310000.0,"zf":1.96,"hs":0.16,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-02","o":13.85,"h":13.85,"l":13.57,"c":13.6,"v":23722,"e":32338000.0,"zf":2.03,"hs":0.17,"zd":-1.31,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-05","o":13.55,"h":13.58,"l":13.38,"c":13.42,"v":24612,"e":33088000.0,"zf":1.47,"hs":0.17,"zd":-1.32,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-06","o":13.45,"h":13.55,"l":13.33,"c":13.39,"v":19944,"e":26784000.0,"zf":1.64,"hs":0.14,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-07","o":13.23,"h":13.42,"l":12.55,"c":12.82,"v":51570,"e":67442000.0,"zf":6.5,"hs":0.37,"zd":-4.26,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-08","o":12.7,"h":13.1,"l":12.55,"c":13.01,"v":33479,"e":43102000.0,"zf":4.29,"hs":0.24,"zd":1.48,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-09","o":13.01,"h":13.4,"l":12.85,"c":13.32,"v":42662,"e":56287000.0,"zf":4.23,"hs":0.3,"zd":2.38,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-12","o":13.34,"h":13.39,"l":13.15,"c":13.27,"v":22648,"e":30083000.0,"zf":1.8,"hs":0.16,"zd":-0.38,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-13","o":13.25,"h":13.48,"l":13.18,"c":13.29,"v":12828,"e":17117000.0,"zf":2.26,"hs":0.09,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-14","o":13.27,"h":13.35,"l":13.18,"c":13.19,"v":11156,"e":14804000.0,"zf":1.28,"hs":0.08,"zd":-0.75,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-15","o":13.18,"h":13.27,"l":13.0,"c":13.09,"v":14455,"e":18922000.0,"zf":2.05,"hs":0.1,"zd":-0.76,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-16","o":13.88,"h":14.2,"l":13.2,"c":13.25,"v":56401,"e":76492000.0,"zf":7.64,"hs":0.4,"zd":1.22,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-19","o":13.38,"h":13.38,"l":13.15,"c":13.26,"v":56402,"e":76492351.0,"zf":1.74,"hs":0.4,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-20","o":13.35,"h":13.57,"l":13.25,"c":13.49,"v":13229,"e":17502011.0,"zf":2.41,"hs":0.09,"zd":1.73,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-21","o":13.55,"h":13.7,"l":13.39,"c":13.69,"v":27758,"e":37454982.0,"zf":2.3,"hs":0.2,"zd":1.48,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-22","o":13.69,"h":13.8,"l":13.6,"c":13.7,"v":28119,"e":38578000.0,"zf":1.46,"hs":0.2,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-23","o":13.7,"h":13.71,"l":13.5,"c":13.54,"v":19831,"e":26963000.0,"zf":1.53,"hs":0.14,"zd":-1.17,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-26","o":13.5,"h":13.5,"l":13.37,"c":13.39,"v":18437,"e":24732000.0,"zf":0.96,"hs":0.13,"zd":-1.11,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-27","o":13.39,"h":13.48,"l":13.35,"c":13.43,"v":15114,"e":20267000.0,"zf":0.97,"hs":0.11,"zd":0.3,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-28","o":13.48,"h":13.75,"l":13.44,"c":13.5,"v":25681,"e":34837000.0,"zf":2.31,"hs":0.18,"zd":0.52,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-29","o":13.5,"h":13.55,"l":13.35,"c":13.39,"v":22331,"e":29958000.0,"zf":1.48,"hs":0.16,"zd":-0.81,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-11-30","o":13.35,"h":13.5,"l":13.3,"c":13.42,"v":23024,"e":30819000.0,"zf":1.49,"hs":0.16,"zd":0.22,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-03","o":13.42,"h":13.62,"l":13.4,"c":13.5,"v":31014,"e":41900000.0,"zf":1.64,"hs":0.22,"zd":0.6,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-04","o":13.5,"h":13.65,"l":13.43,"c":13.59,"v":25995,"e":35226000.0,"zf":1.63,"hs":0.18,"zd":0.67,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-05","o":13.6,"h":13.61,"l":13.22,"c":13.24,"v":46200,"e":61795000.0,"zf":2.87,"hs":0.33,"zd":-2.58,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-06","o":13.24,"h":13.39,"l":13.14,"c":13.26,"v":34154,"e":45149000.0,"zf":1.89,"hs":0.24,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-07","o":13.26,"h":13.39,"l":13.13,"c":13.19,"v":23498,"e":30980000.0,"zf":1.96,"hs":0.17,"zd":-0.53,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-10","o":13.15,"h":13.18,"l":13.04,"c":13.14,"v":18770,"e":24583000.0,"zf":1.06,"hs":0.13,"zd":-0.38,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-11","o":13.16,"h":13.25,"l":13.0,"c":13.06,"v":21822,"e":28533000.0,"zf":1.9,"hs":0.15,"zd":-0.61,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-12","o":13.05,"h":13.05,"l":12.8,"c":12.84,"v":34074,"e":43912000.0,"zf":1.91,"hs":0.24,"zd":-1.68,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-13","o":12.8,"h":12.94,"l":12.7,"c":12.72,"v":26717,"e":34256000.0,"zf":1.87,"hs":0.19,"zd":-0.93,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-14","o":12.7,"h":12.85,"l":12.63,"c":12.71,"v":20302,"e":25850000.0,"zf":1.73,"hs":0.14,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-17","o":12.69,"h":12.77,"l":12.58,"c":12.6,"v":22050,"e":27850000.0,"zf":1.49,"hs":0.16,"zd":-0.87,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-18","o":12.6,"h":12.7,"l":12.58,"c":12.7,"v":16559,"e":20927000.0,"zf":0.95,"hs":0.12,"zd":0.79,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-19","o":12.72,"h":12.8,"l":12.5,"c":12.54,"v":24639,"e":31157000.0,"zf":2.36,"hs":0.17,"zd":-1.26,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-20","o":12.5,"h":12.54,"l":12.25,"c":12.31,"v":30866,"e":38043000.0,"zf":2.31,"hs":0.22,"zd":-1.83,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-21","o":12.3,"h":12.35,"l":12.28,"c":12.33,"v":19775,"e":24338000.0,"zf":0.57,"hs":0.14,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-24","o":12.4,"h":12.41,"l":12.04,"c":12.1,"v":29927,"e":36322000.0,"zf":3.0,"hs":0.21,"zd":-1.87,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-25","o":12.03,"h":12.18,"l":11.99,"c":12.13,"v":22477,"e":27149000.0,"zf":1.57,"hs":0.16,"zd":0.25,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-26","o":12.13,"h":12.3,"l":12.05,"c":12.3,"v":18084,"e":21976000.0,"zf":2.06,"hs":0.13,"zd":1.4,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-27","o":12.3,"h":12.42,"l":12.08,"c":12.1,"v":22537,"e":27534000.0,"zf":2.76,"hs":0.16,"zd":-1.63,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-28","o":12.1,"h":12.25,"l":12.08,"c":12.16,"v":23829,"e":28919000.0,"zf":1.4,"hs":0.17,"zd":0.5,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2001-12-31","o":12.2,"h":12.3,"l":12.1,"c":12.25,"v":21158,"e":25781000.0,"zf":1.64,"hs":0.15,"zd":0.74,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-04","o":12.28,"h":12.3,"l":12.07,"c":12.11,"v":12540,"e":15274000.0,"zf":1.88,"hs":0.09,"zd":-1.14,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-07","o":12.11,"h":12.2,"l":11.95,"c":12.04,"v":16117,"e":19372000.0,"zf":2.06,"hs":0.11,"zd":-0.58,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-08","o":12.02,"h":12.18,"l":12.0,"c":12.02,"v":14385,"e":17352000.0,"zf":1.5,"hs":0.1,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-09","o":12.0,"h":12.05,"l":11.85,"c":11.89,"v":23650,"e":28219000.0,"zf":1.66,"hs":0.17,"zd":-1.08,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-10","o":11.85,"h":11.9,"l":11.48,"c":11.81,"v":58288,"e":67518000.0,"zf":3.53,"hs":0.41,"zd":-0.67,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-11","o":11.81,"h":11.82,"l":11.5,"c":11.52,"v":27036,"e":31269000.0,"zf":2.71,"hs":0.19,"zd":-2.46,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-14","o":11.41,"h":11.42,"l":11.0,"c":11.02,"v":47988,"e":53365000.0,"zf":3.65,"hs":0.34,"zd":-4.34,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-15","o":10.9,"h":11.15,"l":10.85,"c":10.86,"v":33789,"e":37102000.0,"zf":2.72,"hs":0.24,"zd":-1.45,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-16","o":10.9,"h":11.12,"l":10.8,"c":11.0,"v":23518,"e":25771000.0,"zf":2.95,"hs":0.17,"zd":1.29,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-17","o":11.0,"h":11.0,"l":10.25,"c":10.31,"v":39280,"e":41505000.0,"zf":6.82,"hs":0.28,"zd":-6.27,"zde":-0.69,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-18","o":10.2,"h":10.41,"l":10.0,"c":10.19,"v":55843,"e":56711000.0,"zf":3.98,"hs":0.4,"zd":-1.16,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-21","o":10.19,"h":10.2,"l":9.58,"c":9.6,"v":50244,"e":49446000.0,"zf":6.08,"hs":0.36,"zd":-5.79,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-22","o":9.51,"h":9.9,"l":9.47,"c":9.6,"v":34656,"e":33522000.0,"zf":4.48,"hs":0.25,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-23","o":9.6,"h":10.35,"l":9.51,"c":10.34,"v":40742,"e":40302000.0,"zf":8.75,"hs":0.29,"zd":7.71,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-24","o":10.2,"h":10.6,"l":9.9,"c":10.36,"v":53538,"e":55613000.0,"zf":6.77,"hs":0.38,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-25","o":10.36,"h":10.4,"l":10.15,"c":10.21,"v":24722,"e":25369000.0,"zf":2.41,"hs":0.18,"zd":-1.45,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-28","o":10.22,"h":10.35,"l":9.6,"c":9.63,"v":42525,"e":41783000.0,"zf":7.35,"hs":0.3,"zd":-5.68,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-29","o":9.5,"h":9.87,"l":9.45,"c":9.79,"v":26379,"e":25631000.0,"zf":4.36,"hs":0.19,"zd":1.66,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-30","o":9.8,"h":9.9,"l":9.65,"c":9.87,"v":17524,"e":17162000.0,"zf":2.55,"hs":0.12,"zd":0.82,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-01-31","o":9.9,"h":10.65,"l":9.9,"c":10.53,"v":90681,"e":94665000.0,"zf":7.6,"hs":0.64,"zd":6.69,"zde":0.66,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-01","o":10.52,"h":10.78,"l":10.3,"c":10.38,"v":49506,"e":51981000.0,"zf":4.56,"hs":0.35,"zd":-1.42,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-04","o":10.38,"h":10.6,"l":10.25,"c":10.57,"v":34694,"e":36277000.0,"zf":3.37,"hs":0.25,"zd":1.83,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-05","o":10.57,"h":10.98,"l":10.52,"c":10.79,"v":56953,"e":61446000.0,"zf":4.35,"hs":0.4,"zd":2.08,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-06","o":10.85,"h":10.88,"l":10.38,"c":10.39,"v":38547,"e":40758000.0,"zf":4.63,"hs":0.27,"zd":-3.71,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-07","o":10.39,"h":10.76,"l":10.39,"c":10.7,"v":37699,"e":40069000.0,"zf":3.56,"hs":0.27,"zd":2.98,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-08","o":10.85,"h":10.86,"l":10.6,"c":10.66,"v":34232,"e":36670000.0,"zf":2.43,"hs":0.24,"zd":-0.37,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-25","o":10.88,"h":10.9,"l":10.38,"c":10.46,"v":58945,"e":62017000.0,"zf":4.88,"hs":0.42,"zd":-1.88,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-26","o":10.4,"h":10.45,"l":10.08,"c":10.2,"v":45629,"e":46606000.0,"zf":3.54,"hs":0.32,"zd":-2.49,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-27","o":10.2,"h":10.46,"l":10.2,"c":10.31,"v":33362,"e":34486000.0,"zf":2.55,"hs":0.24,"zd":1.08,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-02-28","o":10.31,"h":10.33,"l":10.13,"c":10.15,"v":27547,"e":28132000.0,"zf":1.94,"hs":0.2,"zd":-1.55,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-01","o":10.15,"h":10.4,"l":10.1,"c":10.19,"v":34547,"e":35315000.0,"zf":2.96,"hs":0.25,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-04","o":10.19,"h":10.37,"l":10.11,"c":10.36,"v":21196,"e":21749000.0,"zf":2.55,"hs":0.15,"zd":1.67,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-05","o":10.38,"h":10.71,"l":10.36,"c":10.6,"v":59252,"e":62515000.0,"zf":3.38,"hs":0.42,"zd":2.32,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-06","o":10.61,"h":11.07,"l":10.53,"c":10.8,"v":115324,"e":125274000.0,"zf":5.09,"hs":0.82,"zd":1.89,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-07","o":10.8,"h":11.44,"l":10.72,"c":11.41,"v":146089,"e":161408992.0,"zf":6.67,"hs":1.04,"zd":5.65,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-08","o":11.5,"h":11.68,"l":11.2,"c":11.41,"v":155733,"e":177803008.0,"zf":4.21,"hs":1.11,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-11","o":11.45,"h":11.57,"l":11.3,"c":11.53,"v":90161,"e":103359000.0,"zf":2.37,"hs":0.64,"zd":1.05,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-12","o":11.53,"h":11.75,"l":11.25,"c":11.26,"v":110899,"e":127298000.0,"zf":4.34,"hs":0.79,"zd":-2.34,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-13","o":11.15,"h":12.2,"l":11.05,"c":11.53,"v":264321,"e":311956000.0,"zf":10.21,"hs":1.88,"zd":2.4,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-14","o":11.52,"h":11.77,"l":11.42,"c":11.65,"v":89993,"e":104348000.0,"zf":3.04,"hs":0.64,"zd":1.04,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-15","o":11.75,"h":11.87,"l":11.32,"c":11.36,"v":98778,"e":114508000.0,"zf":4.72,"hs":0.7,"zd":-2.49,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-18","o":11.51,"h":11.92,"l":11.41,"c":11.89,"v":165283,"e":194138000.0,"zf":4.49,"hs":1.17,"zd":4.67,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-19","o":11.89,"h":12.06,"l":11.74,"c":11.94,"v":99549,"e":118662000.0,"zf":2.69,"hs":0.71,"zd":0.42,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-20","o":11.95,"h":12.07,"l":11.79,"c":11.89,"v":92908,"e":110858000.0,"zf":2.35,"hs":0.66,"zd":-0.42,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-21","o":11.94,"h":12.0,"l":11.77,"c":11.78,"v":61965,"e":73509000.0,"zf":1.93,"hs":0.44,"zd":-0.93,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-22","o":11.75,"h":11.77,"l":11.4,"c":11.48,"v":63435,"e":73206000.0,"zf":3.14,"hs":0.45,"zd":-2.55,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-25","o":11.48,"h":11.55,"l":11.38,"c":11.52,"v":32796,"e":37577000.0,"zf":1.48,"hs":0.23,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-26","o":11.52,"h":11.52,"l":11.2,"c":11.3,"v":41994,"e":47472000.0,"zf":2.78,"hs":0.3,"zd":-1.91,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-27","o":11.25,"h":11.43,"l":11.19,"c":11.28,"v":24968,"e":28170000.0,"zf":2.12,"hs":0.18,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-28","o":11.25,"h":11.52,"l":11.25,"c":11.3,"v":24931,"e":28377000.0,"zf":2.39,"hs":0.18,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-03-29","o":11.35,"h":11.4,"l":10.98,"c":11.03,"v":39688,"e":44235000.0,"zf":3.72,"hs":0.28,"zd":-2.39,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-01","o":11.03,"h":11.06,"l":10.81,"c":10.98,"v":27331,"e":29857000.0,"zf":2.27,"hs":0.19,"zd":-0.45,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-02","o":10.98,"h":11.04,"l":10.67,"c":10.69,"v":25417,"e":27495000.0,"zf":3.37,"hs":0.18,"zd":-2.64,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-03","o":10.68,"h":10.88,"l":10.57,"c":10.78,"v":22735,"e":24454000.0,"zf":2.9,"hs":0.16,"zd":0.84,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-04","o":10.81,"h":11.15,"l":10.73,"c":11.11,"v":29912,"e":32793000.0,"zf":3.9,"hs":0.21,"zd":3.06,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-05","o":11.15,"h":11.25,"l":11.03,"c":11.15,"v":27113,"e":30153000.0,"zf":1.98,"hs":0.19,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-08","o":11.2,"h":11.35,"l":11.11,"c":11.27,"v":31058,"e":34923000.0,"zf":2.15,"hs":0.22,"zd":1.08,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-09","o":11.25,"h":11.3,"l":10.9,"c":11.15,"v":69026,"e":76176000.0,"zf":3.55,"hs":0.49,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-10","o":11.15,"h":11.2,"l":10.93,"c":11.12,"v":52035,"e":57299000.0,"zf":2.42,"hs":0.37,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-11","o":11.12,"h":11.15,"l":10.98,"c":11.02,"v":35898,"e":39711000.0,"zf":1.53,"hs":0.25,"zd":-0.9,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-12","o":11.0,"h":11.13,"l":10.91,"c":11.11,"v":28848,"e":31837000.0,"zf":2.0,"hs":0.2,"zd":0.82,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-15","o":11.05,"h":11.13,"l":10.83,"c":10.89,"v":24409,"e":26679000.0,"zf":2.7,"hs":0.17,"zd":-1.98,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-16","o":10.8,"h":10.93,"l":10.74,"c":10.78,"v":25418,"e":27467000.0,"zf":1.74,"hs":0.18,"zd":-1.01,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-17","o":10.76,"h":10.86,"l":10.73,"c":10.75,"v":19398,"e":20907000.0,"zf":1.21,"hs":0.14,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-19","o":10.68,"h":10.68,"l":10.43,"c":10.48,"v":54656,"e":57404000.0,"zf":2.33,"hs":0.39,"zd":-2.51,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-22","o":10.48,"h":10.5,"l":10.36,"c":10.48,"v":24760,"e":25802000.0,"zf":1.34,"hs":0.18,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-23","o":10.5,"h":10.89,"l":10.5,"c":10.52,"v":28682,"e":30635000.0,"zf":3.72,"hs":0.2,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-24","o":10.53,"h":10.67,"l":10.44,"c":10.49,"v":25372,"e":26651000.0,"zf":2.19,"hs":0.18,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-25","o":10.51,"h":10.75,"l":10.47,"c":10.71,"v":25428,"e":26943000.0,"zf":2.67,"hs":0.18,"zd":2.1,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-26","o":10.71,"h":10.95,"l":10.69,"c":10.8,"v":29650,"e":32127000.0,"zf":2.43,"hs":0.21,"zd":0.84,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-29","o":10.85,"h":10.98,"l":10.7,"c":10.96,"v":36360,"e":39504000.0,"zf":2.59,"hs":0.26,"zd":1.48,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-04-30","o":10.98,"h":11.79,"l":10.9,"c":11.5,"v":197516,"e":225426000.0,"zf":8.12,"hs":1.4,"zd":4.93,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-08","o":11.53,"h":11.75,"l":11.43,"c":11.5,"v":79135,"e":91729000.0,"zf":2.78,"hs":0.56,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-09","o":11.43,"h":11.93,"l":11.43,"c":11.8,"v":120076,"e":141088992.0,"zf":4.35,"hs":0.85,"zd":2.61,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-10","o":11.79,"h":11.79,"l":11.4,"c":11.52,"v":69409,"e":80699000.0,"zf":3.31,"hs":0.49,"zd":-2.37,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-13","o":11.5,"h":11.58,"l":11.31,"c":11.33,"v":49230,"e":56115000.0,"zf":2.34,"hs":0.35,"zd":-1.65,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-14","o":11.32,"h":11.49,"l":11.18,"c":11.23,"v":26344,"e":29842000.0,"zf":2.74,"hs":0.19,"zd":-0.88,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-15","o":11.2,"h":11.25,"l":10.95,"c":11.09,"v":35218,"e":39061000.0,"zf":2.67,"hs":0.25,"zd":-1.25,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-16","o":11.05,"h":11.23,"l":10.91,"c":11.21,"v":65627,"e":72575000.0,"zf":2.89,"hs":0.47,"zd":1.08,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-17","o":11.22,"h":11.37,"l":11.14,"c":11.3,"v":51529,"e":57970000.0,"zf":2.05,"hs":0.37,"zd":0.8,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-20","o":11.3,"h":11.33,"l":11.09,"c":11.16,"v":31594,"e":35249000.0,"zf":2.12,"hs":0.22,"zd":-1.24,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-21","o":11.3,"h":11.58,"l":11.21,"c":11.44,"v":56984,"e":65273000.0,"zf":3.32,"hs":0.4,"zd":2.51,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-23","o":11.31,"h":11.49,"l":11.11,"c":11.19,"v":51567,"e":58130000.0,"zf":3.32,"hs":0.37,"zd":-2.19,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-24","o":11.19,"h":11.2,"l":10.91,"c":10.94,"v":45130,"e":49758000.0,"zf":2.59,"hs":0.32,"zd":-2.23,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-27","o":10.9,"h":11.05,"l":10.8,"c":10.9,"v":22483,"e":24438000.0,"zf":2.29,"hs":0.16,"zd":-0.37,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-28","o":10.99,"h":11.22,"l":10.9,"c":11.1,"v":29559,"e":32895000.0,"zf":2.94,"hs":0.21,"zd":1.83,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-29","o":11.17,"h":11.18,"l":10.98,"c":11.02,"v":25399,"e":28031000.0,"zf":1.8,"hs":0.18,"zd":-0.72,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-30","o":11.0,"h":11.31,"l":10.93,"c":11.27,"v":42861,"e":47762000.0,"zf":3.45,"hs":0.3,"zd":2.27,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2002-05-31","o":11.27,"h":11.46,"l":11.15,"c":11.16,"v":39313,"e":44443000.0,"zf":2.75,"hs":0.28,"zd":-0.98,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-03","o":11.15,"h":11.29,"l":11.07,"c":11.15,"v":38155,"e":42559000.0,"zf":1.97,"hs":0.27,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-04","o":11.2,"h":11.6,"l":11.2,"c":11.41,"v":69857,"e":79869000.0,"zf":3.59,"hs":0.5,"zd":2.33,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-05","o":11.41,"h":11.45,"l":11.03,"c":11.05,"v":39444,"e":44111000.0,"zf":3.68,"hs":0.28,"zd":-3.16,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-06","o":11.0,"h":11.48,"l":10.92,"c":11.39,"v":66910,"e":75097000.0,"zf":5.07,"hs":0.48,"zd":3.08,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-07","o":11.4,"h":11.57,"l":11.28,"c":11.43,"v":78452,"e":89973000.0,"zf":2.55,"hs":0.56,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-10","o":11.42,"h":11.83,"l":11.35,"c":11.54,"v":68047,"e":79086000.0,"zf":4.2,"hs":0.48,"zd":0.96,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-11","o":11.54,"h":11.65,"l":11.44,"c":11.5,"v":25962,"e":29893000.0,"zf":1.82,"hs":0.18,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-12","o":11.5,"h":11.6,"l":11.34,"c":11.57,"v":33311,"e":38103000.0,"zf":2.26,"hs":0.24,"zd":0.61,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-13","o":11.57,"h":11.58,"l":11.35,"c":11.36,"v":20105,"e":23018000.0,"zf":1.99,"hs":0.14,"zd":-1.82,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-14","o":11.36,"h":11.36,"l":11.12,"c":11.17,"v":34068,"e":38374000.0,"zf":2.11,"hs":0.24,"zd":-1.67,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-17","o":11.1,"h":11.2,"l":11.08,"c":11.2,"v":18520,"e":20656000.0,"zf":1.07,"hs":0.13,"zd":0.27,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-18","o":11.2,"h":11.45,"l":11.2,"c":11.36,"v":33824,"e":38387000.0,"zf":2.23,"hs":0.24,"zd":1.43,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-19","o":11.34,"h":11.48,"l":11.14,"c":11.16,"v":48417,"e":54554000.0,"zf":2.99,"hs":0.34,"zd":-1.76,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-20","o":11.16,"h":11.4,"l":11.16,"c":11.21,"v":20745,"e":23375000.0,"zf":2.15,"hs":0.15,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-21","o":11.25,"h":12.11,"l":11.25,"c":11.91,"v":321467,"e":380398016.0,"zf":7.67,"hs":2.28,"zd":6.24,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-24","o":13.1,"h":13.1,"l":12.81,"c":13.1,"v":575771,"e":753049984.0,"zf":2.43,"hs":4.09,"zd":9.99,"zde":1.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-25","o":14.4,"h":14.41,"l":13.72,"c":14.41,"v":1176848,"e":1683309952.0,"zf":5.27,"hs":8.36,"zd":10.0,"zde":1.31,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-26","o":14.2,"h":15.08,"l":14.1,"c":14.44,"v":814647,"e":1195457024.0,"zf":6.8,"hs":5.78,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-27","o":14.4,"h":15.09,"l":14.4,"c":14.77,"v":526997,"e":783208000.0,"zf":4.78,"hs":3.74,"zd":2.29,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2002-06-28","o":14.83,"h":15.5,"l":14.74,"c":15.0,"v":615102,"e":931425024.0,"zf":5.15,"hs":4.37,"zd":1.56,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-01","o":15.05,"h":15.08,"l":14.73,"c":14.81,"v":180048,"e":267704992.0,"zf":2.33,"hs":1.28,"zd":-1.27,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-02","o":14.76,"h":14.98,"l":14.55,"c":14.95,"v":139774,"e":205950000.0,"zf":2.9,"hs":0.99,"zd":0.95,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-03","o":14.92,"h":15.5,"l":14.91,"c":15.15,"v":232846,"e":354551008.0,"zf":3.95,"hs":1.65,"zd":1.34,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-04","o":15.2,"h":15.41,"l":14.76,"c":14.79,"v":216896,"e":326230016.0,"zf":4.29,"hs":1.54,"zd":-2.38,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-05","o":14.76,"h":14.93,"l":14.68,"c":14.91,"v":76053,"e":112616000.0,"zf":1.69,"hs":0.54,"zd":0.81,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-08","o":14.95,"h":15.1,"l":14.81,"c":14.88,"v":110526,"e":164899008.0,"zf":1.95,"hs":0.78,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-09","o":14.9,"h":15.11,"l":14.79,"c":14.9,"v":118113,"e":176207008.0,"zf":2.15,"hs":0.84,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-10","o":14.93,"h":15.0,"l":14.25,"c":14.39,"v":296248,"e":429851008.0,"zf":5.03,"hs":2.1,"zd":-3.42,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-11","o":14.3,"h":14.46,"l":14.17,"c":14.3,"v":129835,"e":186082000.0,"zf":2.02,"hs":0.92,"zd":-0.63,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-12","o":14.3,"h":14.38,"l":14.2,"c":14.22,"v":62118,"e":88622000.0,"zf":1.26,"hs":0.44,"zd":-0.56,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-15","o":14.19,"h":14.2,"l":13.95,"c":14.02,"v":95340,"e":133978000.0,"zf":1.76,"hs":0.68,"zd":-1.41,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-16","o":14.0,"h":14.38,"l":13.9,"c":13.98,"v":68212,"e":96210000.0,"zf":3.42,"hs":0.48,"zd":-0.29,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-17","o":14.0,"h":14.44,"l":13.95,"c":14.42,"v":62382,"e":88266000.0,"zf":3.51,"hs":0.44,"zd":3.15,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-18","o":14.45,"h":15.0,"l":14.35,"c":14.93,"v":301154,"e":445254016.0,"zf":4.51,"hs":2.14,"zd":3.54,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-19","o":14.93,"h":15.08,"l":14.76,"c":14.99,"v":201623,"e":301489984.0,"zf":2.14,"hs":1.43,"zd":0.4,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-22","o":14.98,"h":15.0,"l":14.48,"c":14.5,"v":153702,"e":226151008.0,"zf":3.47,"hs":1.09,"zd":-3.27,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-23","o":14.34,"h":15.3,"l":14.3,"c":15.06,"v":478520,"e":717881984.0,"zf":6.9,"hs":3.4,"zd":3.86,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-24","o":15.06,"h":15.33,"l":14.89,"c":15.07,"v":332178,"e":502156992.0,"zf":2.92,"hs":2.36,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-25","o":15.08,"h":15.15,"l":14.69,"c":14.79,"v":137319,"e":203608000.0,"zf":3.05,"hs":0.97,"zd":-1.86,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-26","o":14.8,"h":15.05,"l":14.65,"c":14.79,"v":129442,"e":192519008.0,"zf":2.7,"hs":0.92,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-29","o":14.77,"h":15.07,"l":14.72,"c":15.0,"v":127518,"e":190852992.0,"zf":2.37,"hs":0.91,"zd":1.42,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2002-07-31","o":15.21,"h":15.48,"l":15.0,"c":15.01,"v":380134,"e":578121024.0,"zf":3.2,"hs":2.7,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-01","o":14.95,"h":15.27,"l":14.82,"c":15.18,"v":164850,"e":248642000.0,"zf":3.0,"hs":1.17,"zd":1.13,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-02","o":15.18,"h":15.27,"l":15.09,"c":15.18,"v":124972,"e":190035008.0,"zf":1.19,"hs":0.89,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-05","o":15.19,"h":15.19,"l":14.83,"c":14.85,"v":123644,"e":184818000.0,"zf":2.37,"hs":0.88,"zd":-2.17,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-06","o":14.84,"h":15.24,"l":14.77,"c":14.99,"v":108130,"e":162323008.0,"zf":3.16,"hs":0.77,"zd":0.94,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-07","o":15.01,"h":15.01,"l":14.78,"c":14.98,"v":84138,"e":125343000.0,"zf":1.53,"hs":0.6,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-08","o":14.98,"h":15.08,"l":14.85,"c":14.92,"v":64983,"e":97066000.0,"zf":1.54,"hs":0.46,"zd":-0.4,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-09","o":14.9,"h":15.02,"l":14.8,"c":14.85,"v":63841,"e":94976000.0,"zf":1.47,"hs":0.45,"zd":-0.47,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-12","o":14.8,"h":14.88,"l":14.65,"c":14.66,"v":77247,"e":113779000.0,"zf":1.55,"hs":0.55,"zd":-1.28,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-13","o":14.6,"h":14.8,"l":14.6,"c":14.67,"v":61293,"e":89997000.0,"zf":1.36,"hs":0.44,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-14","o":14.71,"h":14.85,"l":14.7,"c":14.85,"v":43354,"e":64086000.0,"zf":1.02,"hs":0.31,"zd":1.23,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-15","o":14.87,"h":14.89,"l":14.76,"c":14.84,"v":53070,"e":78582000.0,"zf":0.88,"hs":0.38,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-16","o":14.79,"h":14.88,"l":14.51,"c":14.76,"v":72015,"e":105937000.0,"zf":2.49,"hs":0.51,"zd":-0.54,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-19","o":14.75,"h":15.18,"l":14.66,"c":15.03,"v":179366,"e":269700992.0,"zf":3.52,"hs":1.27,"zd":1.83,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-20","o":15.07,"h":15.69,"l":15.03,"c":15.68,"v":485535,"e":749798976.0,"zf":4.39,"hs":3.45,"zd":4.32,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-21","o":15.69,"h":15.8,"l":15.4,"c":15.5,"v":190625,"e":298054016.0,"zf":2.55,"hs":1.35,"zd":-1.15,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-22","o":15.5,"h":15.69,"l":15.37,"c":15.49,"v":162050,"e":251550000.0,"zf":2.06,"hs":1.15,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-23","o":15.51,"h":15.7,"l":15.48,"c":15.53,"v":101807,"e":158518000.0,"zf":1.42,"hs":0.72,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-26","o":15.57,"h":15.57,"l":15.25,"c":15.3,"v":127724,"e":196286000.0,"zf":2.06,"hs":0.91,"zd":-1.48,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-27","o":15.3,"h":15.43,"l":15.23,"c":15.27,"v":82316,"e":125922000.0,"zf":1.31,"hs":0.58,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-28","o":15.3,"h":15.61,"l":15.29,"c":15.5,"v":105129,"e":162678000.0,"zf":2.1,"hs":0.75,"zd":1.51,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-29","o":15.5,"h":15.79,"l":15.4,"c":15.41,"v":114578,"e":178640000.0,"zf":2.52,"hs":0.81,"zd":-0.58,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2002-08-30","o":15.38,"h":15.49,"l":15.36,"c":15.4,"v":33284,"e":51282000.0,"zf":0.84,"hs":0.24,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-02","o":15.44,"h":15.68,"l":15.33,"c":15.58,"v":79728,"e":123992000.0,"zf":2.27,"hs":0.57,"zd":1.17,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-04","o":15.7,"h":15.86,"l":15.54,"c":15.59,"v":132789,"e":207896992.0,"zf":2.05,"hs":0.94,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-05","o":15.55,"h":15.61,"l":15.02,"c":15.21,"v":238468,"e":364665984.0,"zf":3.78,"hs":1.69,"zd":-2.44,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-06","o":15.18,"h":15.3,"l":15.0,"c":15.05,"v":110142,"e":166531008.0,"zf":1.97,"hs":0.78,"zd":-1.05,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-09","o":14.95,"h":15.03,"l":14.76,"c":14.88,"v":111071,"e":165268992.0,"zf":1.79,"hs":0.79,"zd":-1.13,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-10","o":14.88,"h":15.02,"l":14.77,"c":14.91,"v":66598,"e":99210000.0,"zf":1.68,"hs":0.47,"zd":0.2,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-11","o":14.99,"h":15.09,"l":14.71,"c":14.93,"v":92871,"e":137924000.0,"zf":2.55,"hs":0.66,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-12","o":14.93,"h":15.07,"l":14.82,"c":14.98,"v":35606,"e":53264000.0,"zf":1.67,"hs":0.25,"zd":0.33,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-13","o":15.05,"h":15.05,"l":14.93,"c":15.04,"v":28521,"e":42792000.0,"zf":0.8,"hs":0.2,"zd":0.4,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-16","o":15.04,"h":15.05,"l":14.19,"c":14.21,"v":180916,"e":261252000.0,"zf":5.72,"hs":1.28,"zd":-5.52,"zde":-0.83,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-17","o":14.23,"h":14.43,"l":13.86,"c":14.26,"v":119857,"e":169132992.0,"zf":4.01,"hs":0.85,"zd":0.35,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-18","o":14.22,"h":14.25,"l":13.95,"c":14.0,"v":49626,"e":69604000.0,"zf":2.1,"hs":0.35,"zd":-1.82,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-19","o":13.98,"h":14.55,"l":13.88,"c":14.38,"v":109129,"e":154500000.0,"zf":4.79,"hs":0.77,"zd":2.71,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-20","o":14.38,"h":14.42,"l":14.1,"c":14.2,"v":41838,"e":59645000.0,"zf":2.23,"hs":0.3,"zd":-1.25,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-23","o":14.01,"h":14.3,"l":14.01,"c":14.22,"v":27825,"e":39561000.0,"zf":2.04,"hs":0.2,"zd":0.14,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-24","o":14.25,"h":14.28,"l":14.02,"c":14.04,"v":37628,"e":53235000.0,"zf":1.83,"hs":0.27,"zd":-1.27,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-25","o":14.06,"h":14.35,"l":13.98,"c":14.24,"v":44254,"e":62905000.0,"zf":2.64,"hs":0.31,"zd":1.42,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-26","o":14.25,"h":14.46,"l":14.24,"c":14.28,"v":55544,"e":79657000.0,"zf":1.54,"hs":0.39,"zd":0.28,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-09-27","o":14.48,"h":14.48,"l":13.6,"c":13.77,"v":172405,"e":240262000.0,"zf":6.16,"hs":1.22,"zd":-3.57,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-08","o":13.5,"h":13.67,"l":13.32,"c":13.46,"v":48269,"e":64848000.0,"zf":2.54,"hs":0.34,"zd":-2.25,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-09","o":13.4,"h":13.56,"l":13.22,"c":13.3,"v":33820,"e":45119000.0,"zf":2.53,"hs":0.24,"zd":-1.19,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-10","o":13.3,"h":13.45,"l":13.01,"c":13.09,"v":32098,"e":42702000.0,"zf":3.31,"hs":0.23,"zd":-1.58,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-11","o":13.15,"h":13.24,"l":12.85,"c":12.9,"v":53530,"e":69409000.0,"zf":2.98,"hs":0.38,"zd":-1.45,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-14","o":12.98,"h":13.0,"l":12.53,"c":12.9,"v":44482,"e":56874000.0,"zf":3.64,"hs":0.32,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-15","o":12.9,"h":13.03,"l":12.81,"c":12.96,"v":50367,"e":65174000.0,"zf":1.71,"hs":0.36,"zd":0.47,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-17","o":13.1,"h":13.14,"l":12.76,"c":12.79,"v":72801,"e":94390000.0,"zf":2.93,"hs":0.52,"zd":-1.31,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-18","o":12.8,"h":13.4,"l":12.75,"c":13.3,"v":88934,"e":116875000.0,"zf":5.08,"hs":0.63,"zd":3.99,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-21","o":13.3,"h":13.58,"l":13.1,"c":13.47,"v":61773,"e":82464000.0,"zf":3.61,"hs":0.44,"zd":1.28,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-22","o":13.45,"h":13.59,"l":13.35,"c":13.54,"v":97515,"e":131497000.0,"zf":1.78,"hs":0.69,"zd":0.52,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-23","o":13.5,"h":13.55,"l":13.26,"c":13.41,"v":81773,"e":109108000.0,"zf":2.14,"hs":0.58,"zd":-0.96,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-24","o":13.4,"h":13.42,"l":13.18,"c":13.22,"v":39352,"e":52231000.0,"zf":1.79,"hs":0.28,"zd":-1.42,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-25","o":13.3,"h":13.37,"l":12.97,"c":13.04,"v":62036,"e":81322000.0,"zf":3.03,"hs":0.44,"zd":-1.36,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-28","o":13.0,"h":13.04,"l":12.81,"c":12.87,"v":43406,"e":56063000.0,"zf":1.76,"hs":0.31,"zd":-1.3,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-29","o":12.87,"h":13.1,"l":12.75,"c":13.01,"v":53093,"e":68458000.0,"zf":2.72,"hs":0.38,"zd":1.09,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-30","o":13.0,"h":13.12,"l":12.82,"c":13.02,"v":53273,"e":69078000.0,"zf":2.31,"hs":0.38,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-10-31","o":13.02,"h":13.15,"l":12.88,"c":12.95,"v":62291,"e":81136000.0,"zf":2.07,"hs":0.44,"zd":-0.54,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-01","o":12.96,"h":13.0,"l":12.78,"c":12.91,"v":51613,"e":66416000.0,"zf":1.7,"hs":0.37,"zd":-0.31,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-04","o":13.05,"h":13.37,"l":12.97,"c":13.36,"v":114902,"e":151107008.0,"zf":3.1,"hs":0.82,"zd":3.49,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-05","o":13.38,"h":13.79,"l":13.3,"c":13.58,"v":217887,"e":294513984.0,"zf":3.67,"hs":1.55,"zd":1.65,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-06","o":13.58,"h":13.62,"l":13.45,"c":13.51,"v":58750,"e":79436000.0,"zf":1.25,"hs":0.42,"zd":-0.52,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-07","o":13.45,"h":13.8,"l":13.45,"c":13.7,"v":116430,"e":158855008.0,"zf":2.59,"hs":0.83,"zd":1.41,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-08","o":13.92,"h":13.93,"l":13.1,"c":13.28,"v":225121,"e":302436000.0,"zf":6.06,"hs":1.6,"zd":-3.07,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-11","o":13.3,"h":13.37,"l":12.95,"c":13.0,"v":79066,"e":103445000.0,"zf":3.16,"hs":0.56,"zd":-2.11,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-12","o":13.06,"h":13.25,"l":12.86,"c":12.94,"v":97605,"e":127202000.0,"zf":3.0,"hs":0.69,"zd":-0.46,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-13","o":12.94,"h":13.06,"l":12.7,"c":13.0,"v":72043,"e":92825000.0,"zf":2.78,"hs":0.51,"zd":0.46,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-14","o":12.95,"h":12.98,"l":12.67,"c":12.7,"v":71784,"e":91861000.0,"zf":2.38,"hs":0.51,"zd":-2.31,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-15","o":12.67,"h":12.98,"l":12.55,"c":12.68,"v":94535,"e":120436000.0,"zf":3.39,"hs":0.67,"zd":-0.16,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-18","o":12.68,"h":12.77,"l":12.18,"c":12.22,"v":93956,"e":115935000.0,"zf":4.65,"hs":0.67,"zd":-3.63,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-19","o":12.2,"h":12.35,"l":12.0,"c":12.29,"v":82277,"e":100185000.0,"zf":2.86,"hs":0.58,"zd":0.57,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-20","o":12.28,"h":12.31,"l":12.07,"c":12.15,"v":64257,"e":78182000.0,"zf":1.95,"hs":0.46,"zd":-1.14,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-21","o":12.12,"h":12.15,"l":11.8,"c":11.81,"v":101723,"e":121587000.0,"zf":2.88,"hs":0.72,"zd":-2.8,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-22","o":11.81,"h":12.0,"l":11.6,"c":11.8,"v":74498,"e":87920000.0,"zf":3.39,"hs":0.53,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-25","o":11.78,"h":11.9,"l":11.65,"c":11.83,"v":33846,"e":39870000.0,"zf":2.12,"hs":0.24,"zd":0.25,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-26","o":11.83,"h":11.95,"l":11.55,"c":11.6,"v":36198,"e":42409000.0,"zf":3.38,"hs":0.26,"zd":-1.94,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-27","o":11.5,"h":11.74,"l":11.4,"c":11.7,"v":61374,"e":71092000.0,"zf":2.93,"hs":0.44,"zd":0.86,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-28","o":11.7,"h":12.0,"l":11.58,"c":11.99,"v":58725,"e":69439000.0,"zf":3.59,"hs":0.42,"zd":2.48,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2002-11-29","o":12.0,"h":12.35,"l":11.9,"c":12.1,"v":138772,"e":168526000.0,"zf":3.75,"hs":0.99,"zd":0.92,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-02","o":12.09,"h":12.09,"l":11.6,"c":11.62,"v":57460,"e":68006000.0,"zf":4.05,"hs":0.41,"zd":-3.97,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-03","o":11.63,"h":11.79,"l":11.58,"c":11.76,"v":28435,"e":33301000.0,"zf":1.81,"hs":0.2,"zd":1.2,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-04","o":11.76,"h":11.94,"l":11.68,"c":11.79,"v":39232,"e":46291000.0,"zf":2.21,"hs":0.28,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-05","o":11.78,"h":11.78,"l":11.5,"c":11.64,"v":45503,"e":52768000.0,"zf":2.37,"hs":0.32,"zd":-1.27,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-06","o":11.64,"h":11.78,"l":11.52,"c":11.64,"v":31934,"e":37171000.0,"zf":2.23,"hs":0.23,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-09","o":11.59,"h":11.74,"l":11.5,"c":11.57,"v":18369,"e":21293000.0,"zf":2.06,"hs":0.13,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-10","o":11.57,"h":11.72,"l":11.42,"c":11.43,"v":41209,"e":47569000.0,"zf":2.59,"hs":0.29,"zd":-1.21,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-11","o":11.43,"h":11.44,"l":11.05,"c":11.16,"v":71729,"e":80099000.0,"zf":3.41,"hs":0.51,"zd":-2.36,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-12","o":11.22,"h":11.22,"l":11.0,"c":11.06,"v":89123,"e":98931000.0,"zf":1.97,"hs":0.63,"zd":-0.9,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-13","o":10.94,"h":11.19,"l":10.82,"c":11.11,"v":61259,"e":67743000.0,"zf":3.35,"hs":0.43,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-16","o":11.15,"h":11.19,"l":10.98,"c":11.13,"v":49290,"e":54691000.0,"zf":1.89,"hs":0.35,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-17","o":11.15,"h":11.28,"l":11.13,"c":11.21,"v":40235,"e":45098000.0,"zf":1.35,"hs":0.29,"zd":0.72,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-18","o":11.21,"h":11.38,"l":11.16,"c":11.17,"v":42350,"e":47770000.0,"zf":1.96,"hs":0.3,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-19","o":11.17,"h":11.2,"l":11.01,"c":11.16,"v":24851,"e":27632000.0,"zf":1.7,"hs":0.18,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-20","o":11.2,"h":11.35,"l":11.05,"c":11.32,"v":53845,"e":60406000.0,"zf":2.69,"hs":0.38,"zd":1.43,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-23","o":11.32,"h":11.48,"l":11.28,"c":11.31,"v":50300,"e":57238000.0,"zf":1.77,"hs":0.36,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-24","o":11.3,"h":11.3,"l":11.1,"c":11.19,"v":35920,"e":40191000.0,"zf":1.77,"hs":0.26,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-25","o":11.21,"h":11.28,"l":11.08,"c":11.11,"v":50848,"e":56533000.0,"zf":1.79,"hs":0.36,"zd":-0.71,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-26","o":11.1,"h":11.1,"l":10.6,"c":10.63,"v":114627,"e":123812000.0,"zf":4.5,"hs":0.81,"zd":-4.32,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-27","o":10.5,"h":10.64,"l":10.38,"c":10.52,"v":94456,"e":99419000.0,"zf":2.45,"hs":0.67,"zd":-1.03,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-30","o":10.45,"h":10.55,"l":10.2,"c":10.52,"v":78881,"e":81273000.0,"zf":3.33,"hs":0.56,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2002-12-31","o":10.4,"h":10.6,"l":10.26,"c":10.49,"v":137552,"e":143379008.0,"zf":3.23,"hs":0.98,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-02","o":10.35,"h":10.35,"l":9.99,"c":10.03,"v":64848,"e":65629000.0,"zf":3.43,"hs":0.46,"zd":-4.39,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-03","o":10.0,"h":10.1,"l":9.91,"c":10.02,"v":49594,"e":49522000.0,"zf":1.89,"hs":0.35,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-06","o":10.03,"h":10.12,"l":9.91,"c":10.06,"v":36553,"e":36626000.0,"zf":2.1,"hs":0.26,"zd":0.4,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-07","o":10.06,"h":10.15,"l":10.01,"c":10.04,"v":27149,"e":27361000.0,"zf":1.39,"hs":0.19,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-08","o":10.0,"h":10.74,"l":10.0,"c":10.53,"v":80421,"e":83768000.0,"zf":7.37,"hs":0.57,"zd":4.88,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-09","o":10.55,"h":10.9,"l":10.35,"c":10.69,"v":191721,"e":203174000.0,"zf":5.22,"hs":1.36,"zd":1.52,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-10","o":10.65,"h":10.82,"l":10.5,"c":10.53,"v":127885,"e":136604000.0,"zf":2.99,"hs":0.91,"zd":-1.5,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-13","o":10.48,"h":10.59,"l":10.38,"c":10.4,"v":47354,"e":49492000.0,"zf":1.99,"hs":0.34,"zd":-1.23,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-14","o":10.41,"h":11.44,"l":10.37,"c":11.44,"v":542036,"e":611846976.0,"zf":10.29,"hs":3.85,"zd":10.0,"zde":1.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-15","o":11.54,"h":11.69,"l":11.07,"c":11.2,"v":274935,"e":312851008.0,"zf":5.42,"hs":1.95,"zd":-2.1,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-16","o":11.2,"h":11.45,"l":11.08,"c":11.37,"v":144444,"e":163164000.0,"zf":3.3,"hs":1.03,"zd":1.52,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-17","o":11.37,"h":11.54,"l":11.23,"c":11.39,"v":111068,"e":126229000.0,"zf":2.73,"hs":0.79,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-20","o":11.39,"h":11.7,"l":11.29,"c":11.55,"v":141736,"e":163119008.0,"zf":3.6,"hs":1.01,"zd":1.4,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-21","o":11.55,"h":11.7,"l":11.18,"c":11.21,"v":163002,"e":185980992.0,"zf":4.5,"hs":1.16,"zd":-2.94,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-22","o":11.19,"h":11.28,"l":11.08,"c":11.19,"v":44440,"e":49717000.0,"zf":1.78,"hs":0.32,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-23","o":11.2,"h":11.37,"l":11.15,"c":11.17,"v":39501,"e":44412000.0,"zf":1.97,"hs":0.28,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-24","o":11.17,"h":11.42,"l":11.0,"c":11.37,"v":71262,"e":80316000.0,"zf":3.76,"hs":0.51,"zd":1.79,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-27","o":11.42,"h":11.65,"l":11.37,"c":11.57,"v":107222,"e":123603000.0,"zf":2.46,"hs":0.76,"zd":1.76,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-28","o":11.6,"h":11.69,"l":11.48,"c":11.59,"v":74577,"e":86235000.0,"zf":1.82,"hs":0.53,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-01-29","o":11.58,"h":11.8,"l":11.52,"c":11.63,"v":141810,"e":165876992.0,"zf":2.42,"hs":1.01,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-10","o":11.58,"h":11.6,"l":11.25,"c":11.31,"v":49477,"e":56358000.0,"zf":3.01,"hs":0.35,"zd":-2.75,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-11","o":11.3,"h":11.39,"l":11.25,"c":11.38,"v":29239,"e":33080000.0,"zf":1.24,"hs":0.21,"zd":0.62,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-12","o":11.38,"h":11.45,"l":11.28,"c":11.42,"v":43813,"e":49943000.0,"zf":1.49,"hs":0.31,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-13","o":11.42,"h":11.6,"l":11.2,"c":11.24,"v":120667,"e":136838000.0,"zf":3.5,"hs":0.86,"zd":-1.58,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-14","o":11.25,"h":11.43,"l":11.21,"c":11.33,"v":58209,"e":65734000.0,"zf":1.96,"hs":0.41,"zd":0.8,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-17","o":11.34,"h":11.39,"l":11.18,"c":11.21,"v":45108,"e":50820000.0,"zf":1.85,"hs":0.32,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-18","o":11.2,"h":11.25,"l":11.1,"c":11.18,"v":38953,"e":43460000.0,"zf":1.34,"hs":0.28,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-19","o":11.18,"h":11.32,"l":11.09,"c":11.31,"v":54747,"e":61261000.0,"zf":2.06,"hs":0.39,"zd":1.16,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-20","o":11.31,"h":11.38,"l":11.22,"c":11.27,"v":33161,"e":37478000.0,"zf":1.41,"hs":0.24,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-21","o":11.25,"h":11.27,"l":10.91,"c":10.92,"v":103241,"e":114032000.0,"zf":3.19,"hs":0.73,"zd":-3.11,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-24","o":10.9,"h":10.99,"l":10.83,"c":10.85,"v":53717,"e":58558000.0,"zf":1.47,"hs":0.38,"zd":-0.64,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-25","o":10.84,"h":11.13,"l":10.81,"c":11.07,"v":64821,"e":71396000.0,"zf":2.95,"hs":0.46,"zd":2.03,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2003-02-28","o":11.35,"h":11.39,"l":11.14,"c":11.27,"v":139580,"e":157344000.0,"zf":2.26,"hs":0.99,"zd":1.81,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-03","o":11.29,"h":11.39,"l":11.28,"c":11.34,"v":53350,"e":60371000.0,"zf":0.98,"hs":0.38,"zd":0.62,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-04","o":11.34,"h":11.49,"l":11.32,"c":11.41,"v":71065,"e":81179000.0,"zf":1.5,"hs":0.5,"zd":0.62,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-05","o":11.41,"h":11.47,"l":11.26,"c":11.31,"v":42837,"e":48448000.0,"zf":1.84,"hs":0.3,"zd":-0.88,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-06","o":11.31,"h":11.31,"l":11.08,"c":11.08,"v":63133,"e":70464000.0,"zf":2.03,"hs":0.45,"zd":-2.03,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-07","o":11.07,"h":11.15,"l":11.0,"c":11.05,"v":44920,"e":49701000.0,"zf":1.35,"hs":0.32,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-10","o":11.01,"h":11.06,"l":10.78,"c":10.79,"v":63399,"e":69000000.0,"zf":2.53,"hs":0.45,"zd":-2.35,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-11","o":10.77,"h":10.88,"l":10.71,"c":10.82,"v":31474,"e":33974000.0,"zf":1.58,"hs":0.22,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-12","o":10.82,"h":10.85,"l":10.68,"c":10.85,"v":29942,"e":32243000.0,"zf":1.57,"hs":0.21,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-13","o":10.85,"h":10.92,"l":10.73,"c":10.8,"v":25405,"e":27502000.0,"zf":1.75,"hs":0.18,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-14","o":10.78,"h":10.95,"l":10.75,"c":10.88,"v":26497,"e":28796000.0,"zf":1.85,"hs":0.19,"zd":0.74,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-17","o":10.88,"h":10.88,"l":10.75,"c":10.87,"v":24471,"e":26439000.0,"zf":1.19,"hs":0.17,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-18","o":10.85,"h":11.02,"l":10.8,"c":10.8,"v":33057,"e":36127000.0,"zf":2.02,"hs":0.23,"zd":-0.64,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-19","o":10.8,"h":11.18,"l":10.75,"c":11.0,"v":66876,"e":73649000.0,"zf":3.98,"hs":0.47,"zd":1.85,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-20","o":10.99,"h":11.1,"l":10.9,"c":10.94,"v":32467,"e":35655000.0,"zf":1.82,"hs":0.23,"zd":-0.55,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-21","o":10.94,"h":11.28,"l":10.91,"c":11.21,"v":122729,"e":136799008.0,"zf":3.38,"hs":0.87,"zd":2.47,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-24","o":11.24,"h":11.33,"l":11.15,"c":11.22,"v":43988,"e":49427000.0,"zf":1.61,"hs":0.31,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-25","o":11.22,"h":11.25,"l":10.95,"c":10.98,"v":49871,"e":55129000.0,"zf":2.67,"hs":0.35,"zd":-2.14,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-26","o":10.92,"h":11.2,"l":10.9,"c":11.05,"v":54863,"e":60787000.0,"zf":2.73,"hs":0.39,"zd":0.64,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-27","o":11.04,"h":11.75,"l":11.0,"c":11.61,"v":278260,"e":319174016.0,"zf":6.79,"hs":1.98,"zd":5.07,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-28","o":11.58,"h":11.85,"l":11.47,"c":11.59,"v":240722,"e":280748992.0,"zf":3.27,"hs":1.71,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-03-31","o":11.59,"h":11.83,"l":11.55,"c":11.79,"v":143964,"e":168906000.0,"zf":2.42,"hs":1.02,"zd":1.73,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-01","o":11.81,"h":11.98,"l":11.71,"c":11.8,"v":195301,"e":231568000.0,"zf":2.29,"hs":1.39,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-02","o":11.79,"h":12.18,"l":11.73,"c":12.0,"v":255505,"e":307503008.0,"zf":3.81,"hs":1.81,"zd":1.69,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-03","o":12.0,"h":12.08,"l":11.82,"c":11.84,"v":104679,"e":124704000.0,"zf":2.17,"hs":0.74,"zd":-1.33,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-04","o":11.8,"h":12.19,"l":11.79,"c":12.12,"v":155872,"e":187540992.0,"zf":3.38,"hs":1.11,"zd":2.36,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-07","o":12.15,"h":12.36,"l":12.02,"c":12.04,"v":185885,"e":226955008.0,"zf":2.81,"hs":1.32,"zd":-0.66,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-08","o":12.04,"h":12.15,"l":11.88,"c":12.01,"v":131428,"e":157856992.0,"zf":2.24,"hs":0.93,"zd":-0.25,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-09","o":12.0,"h":12.5,"l":11.9,"c":12.39,"v":206881,"e":252120992.0,"zf":5.0,"hs":1.47,"zd":3.16,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-10","o":12.4,"h":12.68,"l":12.21,"c":12.27,"v":258586,"e":321155008.0,"zf":3.79,"hs":1.84,"zd":-0.97,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-11","o":12.26,"h":12.45,"l":12.16,"c":12.34,"v":217062,"e":266876992.0,"zf":2.36,"hs":1.54,"zd":0.57,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-14","o":12.34,"h":12.88,"l":12.15,"c":12.54,"v":310395,"e":386631008.0,"zf":5.92,"hs":2.2,"zd":1.62,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-15","o":12.6,"h":12.69,"l":12.36,"c":12.52,"v":251816,"e":314356000.0,"zf":2.63,"hs":1.79,"zd":-0.16,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-16","o":12.55,"h":13.77,"l":12.55,"c":13.77,"v":1207705,"e":1648743040.0,"zf":9.74,"hs":8.57,"zd":9.98,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-17","o":13.73,"h":13.9,"l":13.16,"c":13.46,"v":581354,"e":783243008.0,"zf":5.37,"hs":4.13,"zd":-2.25,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-18","o":13.46,"h":13.48,"l":12.85,"c":12.89,"v":309949,"e":403940992.0,"zf":4.68,"hs":2.2,"zd":-4.23,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-21","o":13.1,"h":13.13,"l":12.36,"c":12.67,"v":278042,"e":351067008.0,"zf":5.97,"hs":1.97,"zd":-1.71,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-22","o":12.85,"h":13.08,"l":12.77,"c":12.9,"v":245264,"e":318009984.0,"zf":2.45,"hs":1.74,"zd":1.82,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-23","o":12.92,"h":13.08,"l":12.51,"c":12.58,"v":213290,"e":271404992.0,"zf":4.42,"hs":1.51,"zd":-2.48,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-24","o":12.56,"h":12.57,"l":11.8,"c":11.96,"v":300902,"e":363422016.0,"zf":6.12,"hs":2.14,"zd":-4.93,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-25","o":11.96,"h":12.15,"l":11.84,"c":11.89,"v":159954,"e":191848000.0,"zf":2.59,"hs":1.14,"zd":-0.59,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-28","o":11.8,"h":12.87,"l":11.6,"c":12.71,"v":310875,"e":385060000.0,"zf":10.68,"hs":2.21,"zd":6.9,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-29","o":12.5,"h":12.76,"l":12.25,"c":12.34,"v":234414,"e":292256000.0,"zf":4.01,"hs":1.66,"zd":-2.91,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2003-04-30","o":12.35,"h":12.8,"l":12.34,"c":12.43,"v":175598,"e":220040000.0,"zf":3.73,"hs":1.25,"zd":0.73,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-12","o":12.2,"h":12.76,"l":11.98,"c":12.59,"v":168397,"e":209422000.0,"zf":6.28,"hs":1.2,"zd":1.29,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-13","o":12.62,"h":12.73,"l":11.92,"c":11.96,"v":236236,"e":289105984.0,"zf":6.43,"hs":1.68,"zd":-5.0,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-14","o":11.91,"h":12.17,"l":11.8,"c":12.07,"v":117951,"e":141668000.0,"zf":3.09,"hs":0.84,"zd":0.92,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-15","o":12.1,"h":12.31,"l":11.9,"c":12.25,"v":149002,"e":181092000.0,"zf":3.4,"hs":1.06,"zd":1.49,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-16","o":12.27,"h":13.18,"l":12.25,"c":12.6,"v":343255,"e":438512992.0,"zf":7.59,"hs":2.44,"zd":2.86,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-19","o":12.65,"h":12.95,"l":12.47,"c":12.8,"v":201208,"e":255752000.0,"zf":3.81,"hs":1.43,"zd":1.59,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-20","o":12.78,"h":12.78,"l":12.45,"c":12.53,"v":101987,"e":128469000.0,"zf":2.58,"hs":0.72,"zd":-2.11,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-21","o":12.5,"h":12.79,"l":12.36,"c":12.39,"v":95788,"e":119972000.0,"zf":3.43,"hs":0.68,"zd":-1.12,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-22","o":12.39,"h":12.61,"l":12.18,"c":12.53,"v":104103,"e":128755000.0,"zf":3.47,"hs":0.74,"zd":1.13,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-23","o":12.58,"h":12.85,"l":12.48,"c":12.59,"v":176734,"e":224626000.0,"zf":2.95,"hs":1.25,"zd":0.48,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-26","o":12.59,"h":12.83,"l":12.57,"c":12.73,"v":134299,"e":170336992.0,"zf":2.07,"hs":0.95,"zd":1.11,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-27","o":12.76,"h":12.88,"l":12.64,"c":12.72,"v":94506,"e":120421000.0,"zf":1.89,"hs":0.67,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-28","o":12.75,"h":13.0,"l":12.6,"c":12.61,"v":164541,"e":210516992.0,"zf":3.14,"hs":1.17,"zd":-0.86,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-29","o":12.58,"h":12.66,"l":12.3,"c":12.64,"v":131734,"e":164470000.0,"zf":2.85,"hs":0.94,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-05-30","o":12.7,"h":12.77,"l":12.37,"c":12.55,"v":142588,"e":179128000.0,"zf":3.16,"hs":1.01,"zd":-0.71,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-02","o":12.54,"h":12.54,"l":12.28,"c":12.43,"v":93487,"e":115447000.0,"zf":2.07,"hs":0.66,"zd":-0.96,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-03","o":12.43,"h":12.47,"l":12.25,"c":12.28,"v":93602,"e":115298000.0,"zf":1.77,"hs":0.66,"zd":-1.21,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-04","o":12.25,"h":12.53,"l":12.2,"c":12.48,"v":68637,"e":84827000.0,"zf":2.69,"hs":0.49,"zd":1.63,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-05","o":12.44,"h":12.5,"l":12.25,"c":12.3,"v":65622,"e":81071000.0,"zf":2.0,"hs":0.47,"zd":-1.44,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-06","o":12.3,"h":12.3,"l":12.03,"c":12.04,"v":90445,"e":109696000.0,"zf":2.2,"hs":0.64,"zd":-2.11,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-09","o":12.0,"h":12.09,"l":11.86,"c":11.87,"v":65068,"e":77782000.0,"zf":1.91,"hs":0.46,"zd":-1.41,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-10","o":11.85,"h":11.98,"l":11.81,"c":11.92,"v":37941,"e":45194000.0,"zf":1.43,"hs":0.27,"zd":0.42,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-11","o":11.92,"h":12.15,"l":11.92,"c":12.12,"v":56262,"e":67820000.0,"zf":1.93,"hs":0.4,"zd":1.68,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-12","o":12.12,"h":12.18,"l":11.96,"c":11.98,"v":35586,"e":42820000.0,"zf":1.82,"hs":0.25,"zd":-1.16,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-13","o":11.99,"h":12.16,"l":11.95,"c":12.14,"v":35573,"e":42845000.0,"zf":1.75,"hs":0.25,"zd":1.34,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-16","o":12.14,"h":12.15,"l":11.95,"c":11.99,"v":26145,"e":31340000.0,"zf":1.65,"hs":0.19,"zd":-1.24,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-17","o":11.95,"h":12.03,"l":11.83,"c":11.85,"v":41720,"e":49610000.0,"zf":1.67,"hs":0.3,"zd":-1.17,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-18","o":11.85,"h":11.99,"l":11.83,"c":11.86,"v":34357,"e":40858000.0,"zf":1.35,"hs":0.24,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-19","o":11.86,"h":11.95,"l":11.56,"c":11.61,"v":111700,"e":130342000.0,"zf":3.29,"hs":0.79,"zd":-2.11,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-20","o":11.61,"h":11.75,"l":11.45,"c":11.46,"v":71302,"e":82366000.0,"zf":2.58,"hs":0.51,"zd":-1.29,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-23","o":11.43,"h":11.5,"l":11.38,"c":11.41,"v":32020,"e":36566000.0,"zf":1.05,"hs":0.23,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-24","o":11.66,"h":11.66,"l":11.4,"c":11.5,"v":32195,"e":36950000.0,"zf":2.28,"hs":0.23,"zd":0.79,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-25","o":11.55,"h":11.57,"l":11.32,"c":11.34,"v":24357,"e":27781000.0,"zf":2.17,"hs":0.17,"zd":-1.39,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-26","o":11.32,"h":11.48,"l":11.03,"c":11.37,"v":58103,"e":65437000.0,"zf":3.97,"hs":0.41,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-27","o":11.37,"h":11.39,"l":11.1,"c":11.11,"v":34991,"e":39235000.0,"zf":2.55,"hs":0.25,"zd":-2.29,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2003-06-30","o":11.1,"h":11.3,"l":11.01,"c":11.09,"v":30499,"e":33897000.0,"zf":2.61,"hs":0.22,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-01","o":11.09,"h":11.3,"l":11.04,"c":11.08,"v":31806,"e":35512000.0,"zf":2.34,"hs":0.23,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-02","o":11.1,"h":11.38,"l":11.05,"c":11.3,"v":41675,"e":46828000.0,"zf":2.98,"hs":0.3,"zd":1.99,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-03","o":11.3,"h":11.39,"l":11.2,"c":11.31,"v":33220,"e":37584000.0,"zf":1.68,"hs":0.24,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-04","o":11.3,"h":11.33,"l":11.15,"c":11.2,"v":24058,"e":27018000.0,"zf":1.59,"hs":0.17,"zd":-0.97,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-07","o":11.19,"h":11.23,"l":11.06,"c":11.16,"v":21344,"e":23748000.0,"zf":1.52,"hs":0.15,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-08","o":11.18,"h":11.32,"l":11.15,"c":11.3,"v":28254,"e":31836000.0,"zf":1.52,"hs":0.2,"zd":1.25,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-09","o":11.31,"h":11.36,"l":11.11,"c":11.16,"v":23845,"e":26731000.0,"zf":2.21,"hs":0.17,"zd":-1.24,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-10","o":11.2,"h":11.48,"l":11.13,"c":11.39,"v":66504,"e":75471000.0,"zf":3.14,"hs":0.47,"zd":2.06,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-11","o":11.4,"h":11.43,"l":11.28,"c":11.31,"v":35883,"e":40686000.0,"zf":1.32,"hs":0.25,"zd":-0.7,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-14","o":11.28,"h":11.32,"l":11.1,"c":11.14,"v":45049,"e":50240000.0,"zf":1.95,"hs":0.32,"zd":-1.5,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-15","o":11.14,"h":11.28,"l":11.13,"c":11.19,"v":29876,"e":33402000.0,"zf":1.35,"hs":0.21,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-16","o":11.19,"h":11.3,"l":11.19,"c":11.24,"v":29378,"e":32972000.0,"zf":0.98,"hs":0.21,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-17","o":11.24,"h":11.37,"l":11.1,"c":11.31,"v":80657,"e":90717000.0,"zf":2.4,"hs":0.57,"zd":0.62,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-18","o":11.32,"h":11.33,"l":10.88,"c":10.91,"v":114032,"e":125770000.0,"zf":3.98,"hs":0.81,"zd":-3.54,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-21","o":10.72,"h":10.88,"l":10.57,"c":10.66,"v":78219,"e":83718000.0,"zf":2.84,"hs":0.56,"zd":-2.29,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-22","o":10.71,"h":10.84,"l":10.47,"c":10.56,"v":81311,"e":85965000.0,"zf":3.47,"hs":0.58,"zd":-0.94,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-23","o":10.6,"h":10.78,"l":10.57,"c":10.75,"v":43261,"e":46276000.0,"zf":1.99,"hs":0.31,"zd":1.8,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-24","o":10.74,"h":10.75,"l":10.54,"c":10.58,"v":40068,"e":42526000.0,"zf":1.95,"hs":0.28,"zd":-1.58,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-25","o":10.6,"h":10.75,"l":10.48,"c":10.5,"v":49957,"e":52760000.0,"zf":2.55,"hs":0.35,"zd":-0.76,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-28","o":10.5,"h":10.5,"l":10.32,"c":10.39,"v":29345,"e":30503000.0,"zf":1.71,"hs":0.21,"zd":-1.05,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-29","o":10.4,"h":10.49,"l":10.37,"c":10.46,"v":28837,"e":30047000.0,"zf":1.15,"hs":0.2,"zd":0.67,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-30","o":10.5,"h":10.66,"l":10.49,"c":10.63,"v":39307,"e":41648000.0,"zf":1.63,"hs":0.28,"zd":1.63,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-07-31","o":10.63,"h":10.7,"l":10.58,"c":10.61,"v":30556,"e":32493000.0,"zf":1.13,"hs":0.22,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-01","o":10.61,"h":10.88,"l":10.58,"c":10.8,"v":47115,"e":50649000.0,"zf":2.83,"hs":0.33,"zd":1.79,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-04","o":10.8,"h":10.95,"l":10.7,"c":10.88,"v":38014,"e":41229000.0,"zf":2.31,"hs":0.27,"zd":0.74,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-05","o":10.88,"h":10.92,"l":10.79,"c":10.81,"v":28138,"e":30517000.0,"zf":1.19,"hs":0.2,"zd":-0.64,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-06","o":10.81,"h":10.84,"l":10.67,"c":10.78,"v":43075,"e":46193000.0,"zf":1.57,"hs":0.31,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-07","o":10.78,"h":11.16,"l":10.73,"c":10.95,"v":70015,"e":76998000.0,"zf":3.99,"hs":0.5,"zd":1.58,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-08","o":10.95,"h":10.98,"l":10.68,"c":10.71,"v":39368,"e":42435000.0,"zf":2.74,"hs":0.28,"zd":-2.19,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-11","o":10.67,"h":10.82,"l":10.57,"c":10.74,"v":18577,"e":19925000.0,"zf":2.33,"hs":0.13,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-12","o":10.75,"h":10.87,"l":10.7,"c":10.76,"v":12351,"e":13312000.0,"zf":1.58,"hs":0.09,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-13","o":10.76,"h":10.82,"l":10.61,"c":10.62,"v":21433,"e":22881000.0,"zf":1.95,"hs":0.15,"zd":-1.3,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-14","o":10.59,"h":10.7,"l":10.55,"c":10.59,"v":28693,"e":30426000.0,"zf":1.41,"hs":0.2,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-15","o":10.59,"h":10.98,"l":10.57,"c":10.79,"v":55755,"e":60062000.0,"zf":3.87,"hs":0.4,"zd":1.89,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-18","o":10.79,"h":10.95,"l":10.72,"c":10.88,"v":41645,"e":45220000.0,"zf":2.13,"hs":0.3,"zd":0.83,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-19","o":10.9,"h":10.96,"l":10.84,"c":10.86,"v":29141,"e":31775000.0,"zf":1.1,"hs":0.21,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-20","o":10.86,"h":10.91,"l":10.66,"c":10.73,"v":29006,"e":31189000.0,"zf":2.3,"hs":0.21,"zd":-1.2,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-21","o":10.77,"h":10.85,"l":10.7,"c":10.85,"v":22940,"e":24754000.0,"zf":1.4,"hs":0.16,"zd":1.12,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-22","o":10.8,"h":10.99,"l":10.72,"c":10.75,"v":75007,"e":81520000.0,"zf":2.49,"hs":0.53,"zd":-0.92,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-25","o":10.7,"h":10.7,"l":10.48,"c":10.52,"v":46106,"e":48687000.0,"zf":2.05,"hs":0.33,"zd":-2.14,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-27","o":10.5,"h":10.63,"l":10.45,"c":10.47,"v":24950,"e":26256000.0,"zf":1.71,"hs":0.18,"zd":-0.48,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-28","o":10.45,"h":10.47,"l":10.17,"c":10.2,"v":58366,"e":60261000.0,"zf":2.87,"hs":0.41,"zd":-2.58,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2003-08-29","o":10.18,"h":10.35,"l":10.1,"c":10.33,"v":49054,"e":50065000.0,"zf":2.45,"hs":0.35,"zd":1.27,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-01","o":10.3,"h":10.49,"l":10.23,"c":10.42,"v":40864,"e":42325000.0,"zf":2.52,"hs":0.29,"zd":0.87,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-02","o":10.44,"h":10.51,"l":10.3,"c":10.34,"v":37510,"e":39017000.0,"zf":2.02,"hs":0.27,"zd":-0.77,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-03","o":10.3,"h":10.42,"l":10.3,"c":10.36,"v":17599,"e":18235000.0,"zf":1.16,"hs":0.12,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-04","o":10.35,"h":10.44,"l":10.33,"c":10.37,"v":21611,"e":22468000.0,"zf":1.06,"hs":0.15,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-05","o":10.37,"h":10.38,"l":10.15,"c":10.21,"v":36688,"e":37557000.0,"zf":2.22,"hs":0.26,"zd":-1.54,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-08","o":10.2,"h":10.2,"l":10.02,"c":10.12,"v":62012,"e":62579000.0,"zf":1.76,"hs":0.44,"zd":-0.88,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-09","o":10.11,"h":10.19,"l":9.99,"c":10.05,"v":62125,"e":62723000.0,"zf":1.98,"hs":0.44,"zd":-0.69,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-10","o":10.06,"h":10.14,"l":10.01,"c":10.12,"v":25776,"e":26029000.0,"zf":1.29,"hs":0.18,"zd":0.7,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-11","o":10.12,"h":10.28,"l":10.1,"c":10.2,"v":37482,"e":38246000.0,"zf":1.78,"hs":0.27,"zd":0.79,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-12","o":10.2,"h":10.2,"l":9.95,"c":9.97,"v":67410,"e":67500000.0,"zf":2.45,"hs":0.48,"zd":-2.25,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-15","o":9.96,"h":9.99,"l":9.56,"c":9.61,"v":76639,"e":74742000.0,"zf":4.31,"hs":0.54,"zd":-3.61,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-16","o":9.6,"h":9.72,"l":9.5,"c":9.7,"v":41047,"e":39525000.0,"zf":2.29,"hs":0.29,"zd":0.94,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-17","o":9.7,"h":9.7,"l":9.35,"c":9.41,"v":60214,"e":57077000.0,"zf":3.61,"hs":0.43,"zd":-2.99,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-18","o":9.4,"h":9.5,"l":9.37,"c":9.49,"v":42901,"e":40442000.0,"zf":1.38,"hs":0.3,"zd":0.85,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-19","o":9.5,"h":9.58,"l":9.33,"c":9.48,"v":47030,"e":44367000.0,"zf":2.63,"hs":0.33,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-22","o":9.48,"h":9.5,"l":9.34,"c":9.39,"v":21938,"e":20619000.0,"zf":1.69,"hs":0.16,"zd":-0.95,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-23","o":9.39,"h":9.55,"l":9.3,"c":9.54,"v":51319,"e":48380000.0,"zf":2.66,"hs":0.36,"zd":1.6,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-24","o":9.54,"h":9.56,"l":9.4,"c":9.5,"v":37493,"e":35572000.0,"zf":1.68,"hs":0.27,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-25","o":9.5,"h":9.52,"l":9.3,"c":9.35,"v":34923,"e":32688000.0,"zf":2.32,"hs":0.25,"zd":-1.58,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-26","o":9.35,"h":9.43,"l":9.33,"c":9.34,"v":19031,"e":17814000.0,"zf":1.07,"hs":0.14,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-29","o":9.35,"h":9.35,"l":9.05,"c":9.07,"v":36789,"e":33635000.0,"zf":3.21,"hs":0.26,"zd":-2.89,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2003-09-30","o":9.08,"h":9.2,"l":8.99,"c":9.17,"v":30767,"e":28016000.0,"zf":2.32,"hs":0.22,"zd":1.1,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-08","o":9.25,"h":9.27,"l":9.15,"c":9.2,"v":18282,"e":16824000.0,"zf":1.31,"hs":0.13,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-09","o":9.19,"h":9.27,"l":9.17,"c":9.17,"v":13874,"e":12787000.0,"zf":1.09,"hs":0.1,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-10","o":9.16,"h":9.47,"l":9.15,"c":9.4,"v":38129,"e":35518000.0,"zf":3.49,"hs":0.27,"zd":2.51,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-13","o":9.42,"h":9.47,"l":9.3,"c":9.34,"v":31836,"e":29878000.0,"zf":1.81,"hs":0.23,"zd":-0.64,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-14","o":9.3,"h":9.35,"l":9.13,"c":9.15,"v":32195,"e":29555000.0,"zf":2.36,"hs":0.23,"zd":-2.03,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-15","o":9.15,"h":9.4,"l":9.0,"c":9.04,"v":56442,"e":51669000.0,"zf":4.37,"hs":0.4,"zd":-1.2,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-17","o":9.0,"h":9.05,"l":8.9,"c":9.0,"v":38525,"e":34567000.0,"zf":1.66,"hs":0.27,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-20","o":9.0,"h":9.04,"l":8.92,"c":8.96,"v":24399,"e":21893000.0,"zf":1.33,"hs":0.17,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-21","o":8.95,"h":8.98,"l":8.76,"c":8.85,"v":31713,"e":28048000.0,"zf":2.46,"hs":0.23,"zd":-1.23,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-22","o":8.9,"h":9.13,"l":8.82,"c":9.02,"v":52572,"e":47328000.0,"zf":3.5,"hs":0.37,"zd":1.92,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-23","o":9.05,"h":9.12,"l":8.94,"c":8.94,"v":41529,"e":37462000.0,"zf":2.0,"hs":0.29,"zd":-0.89,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-24","o":8.95,"h":8.99,"l":8.83,"c":8.88,"v":32692,"e":29009000.0,"zf":1.79,"hs":0.23,"zd":-0.67,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-27","o":8.87,"h":8.87,"l":8.68,"c":8.7,"v":53474,"e":46726000.0,"zf":2.14,"hs":0.38,"zd":-2.03,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-28","o":8.7,"h":8.83,"l":8.65,"c":8.79,"v":41432,"e":36126000.0,"zf":2.07,"hs":0.29,"zd":1.03,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-29","o":8.8,"h":8.85,"l":8.5,"c":8.61,"v":55731,"e":48116000.0,"zf":3.98,"hs":0.4,"zd":-2.05,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-30","o":8.61,"h":8.65,"l":8.17,"c":8.21,"v":84110,"e":69660000.0,"zf":5.57,"hs":0.6,"zd":-4.65,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2003-10-31","o":8.2,"h":8.35,"l":7.97,"c":8.14,"v":64828,"e":52661000.0,"zf":4.63,"hs":0.46,"zd":-0.85,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-03","o":8.11,"h":8.26,"l":8.01,"c":8.17,"v":52425,"e":42610000.0,"zf":3.07,"hs":0.37,"zd":0.37,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-04","o":8.19,"h":8.58,"l":8.18,"c":8.39,"v":97853,"e":81960000.0,"zf":4.9,"hs":0.69,"zd":2.69,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-05","o":8.4,"h":8.45,"l":8.1,"c":8.19,"v":68053,"e":56421000.0,"zf":4.17,"hs":0.48,"zd":-2.38,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-06","o":8.19,"h":8.19,"l":8.02,"c":8.04,"v":76188,"e":61514000.0,"zf":2.08,"hs":0.54,"zd":-1.83,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-07","o":8.04,"h":8.05,"l":7.7,"c":7.89,"v":91393,"e":71581000.0,"zf":4.35,"hs":0.65,"zd":-1.87,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-10","o":7.88,"h":8.0,"l":7.8,"c":8.0,"v":34275,"e":27160000.0,"zf":2.53,"hs":0.24,"zd":1.39,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-11","o":8.0,"h":8.04,"l":7.9,"c":8.01,"v":21934,"e":17488000.0,"zf":1.75,"hs":0.16,"zd":0.13,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-12","o":7.99,"h":7.99,"l":7.8,"c":7.82,"v":30573,"e":23994000.0,"zf":2.37,"hs":0.22,"zd":-2.37,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-13","o":7.8,"h":7.88,"l":7.75,"c":7.78,"v":28132,"e":21993000.0,"zf":1.66,"hs":0.2,"zd":-0.51,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-14","o":7.8,"h":7.93,"l":7.72,"c":7.83,"v":50959,"e":39766000.0,"zf":2.7,"hs":0.36,"zd":0.64,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-17","o":7.83,"h":7.88,"l":7.7,"c":7.71,"v":36937,"e":28690000.0,"zf":2.3,"hs":0.26,"zd":-1.53,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-18","o":7.78,"h":7.78,"l":7.64,"c":7.66,"v":28151,"e":21604000.0,"zf":1.82,"hs":0.2,"zd":-0.65,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-19","o":7.65,"h":8.0,"l":7.62,"c":7.88,"v":52142,"e":40964000.0,"zf":4.96,"hs":0.37,"zd":2.87,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-20","o":7.9,"h":8.28,"l":7.88,"c":8.27,"v":104669,"e":85098000.0,"zf":5.08,"hs":0.74,"zd":4.95,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-21","o":8.3,"h":8.48,"l":8.05,"c":8.08,"v":91262,"e":75487000.0,"zf":5.2,"hs":0.65,"zd":-2.3,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-24","o":8.08,"h":8.39,"l":8.08,"c":8.36,"v":81546,"e":67742000.0,"zf":3.84,"hs":0.58,"zd":3.47,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-25","o":8.46,"h":8.99,"l":8.46,"c":8.69,"v":216832,"e":189700000.0,"zf":6.34,"hs":1.54,"zd":3.95,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-26","o":8.66,"h":8.69,"l":8.52,"c":8.6,"v":73571,"e":63241000.0,"zf":1.96,"hs":0.52,"zd":-1.04,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-27","o":8.6,"h":8.64,"l":8.3,"c":8.32,"v":71145,"e":60097000.0,"zf":3.95,"hs":0.51,"zd":-3.26,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2003-11-28","o":8.28,"h":8.46,"l":8.25,"c":8.38,"v":41497,"e":34701000.0,"zf":2.52,"hs":0.29,"zd":0.72,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-01","o":8.4,"h":8.64,"l":8.39,"c":8.6,"v":53134,"e":45426000.0,"zf":2.98,"hs":0.38,"zd":2.63,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-02","o":8.69,"h":8.75,"l":8.5,"c":8.53,"v":55223,"e":47501000.0,"zf":2.91,"hs":0.39,"zd":-0.81,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-03","o":8.53,"h":8.65,"l":8.35,"c":8.51,"v":57203,"e":48537000.0,"zf":3.52,"hs":0.41,"zd":-0.23,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-04","o":8.51,"h":8.78,"l":8.51,"c":8.65,"v":86614,"e":74979000.0,"zf":3.17,"hs":0.61,"zd":1.65,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-05","o":8.67,"h":8.74,"l":8.56,"c":8.6,"v":46332,"e":40029000.0,"zf":2.08,"hs":0.33,"zd":-0.58,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-08","o":8.61,"h":8.73,"l":8.47,"c":8.48,"v":35820,"e":30756000.0,"zf":3.02,"hs":0.25,"zd":-1.4,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-09","o":8.45,"h":8.48,"l":8.34,"c":8.42,"v":38698,"e":32466000.0,"zf":1.65,"hs":0.27,"zd":-0.71,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-10","o":8.47,"h":8.88,"l":8.47,"c":8.62,"v":75689,"e":65336000.0,"zf":4.87,"hs":0.54,"zd":2.38,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-11","o":8.66,"h":8.87,"l":8.64,"c":8.8,"v":122435,"e":107561000.0,"zf":2.67,"hs":0.87,"zd":2.09,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-12","o":8.85,"h":9.15,"l":8.74,"c":9.04,"v":216467,"e":194374000.0,"zf":4.66,"hs":1.54,"zd":2.73,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-15","o":9.02,"h":9.06,"l":8.87,"c":8.91,"v":85529,"e":76620000.0,"zf":2.1,"hs":0.61,"zd":-1.44,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-16","o":8.89,"h":8.89,"l":8.65,"c":8.79,"v":62970,"e":55086000.0,"zf":2.69,"hs":0.45,"zd":-1.35,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-17","o":8.8,"h":8.91,"l":8.7,"c":8.71,"v":49913,"e":43969000.0,"zf":2.39,"hs":0.35,"zd":-0.91,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-18","o":8.7,"h":8.72,"l":8.53,"c":8.62,"v":57982,"e":49928000.0,"zf":2.18,"hs":0.41,"zd":-1.03,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-19","o":8.6,"h":8.69,"l":8.35,"c":8.43,"v":92039,"e":77845000.0,"zf":3.94,"hs":0.65,"zd":-2.2,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-22","o":8.38,"h":8.72,"l":8.25,"c":8.72,"v":88373,"e":74874000.0,"zf":5.58,"hs":0.63,"zd":3.44,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-23","o":8.8,"h":8.92,"l":8.68,"c":8.78,"v":95910,"e":84531000.0,"zf":2.75,"hs":0.68,"zd":0.69,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-24","o":8.99,"h":9.1,"l":8.9,"c":8.93,"v":143706,"e":129142000.0,"zf":2.28,"hs":1.02,"zd":1.71,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-25","o":8.93,"h":8.96,"l":8.76,"c":8.78,"v":65261,"e":57578000.0,"zf":2.24,"hs":0.46,"zd":-1.68,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-26","o":8.78,"h":8.84,"l":8.65,"c":8.76,"v":42120,"e":36763000.0,"zf":2.16,"hs":0.3,"zd":-0.23,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-29","o":8.73,"h":8.73,"l":8.58,"c":8.6,"v":40511,"e":34964000.0,"zf":1.71,"hs":0.29,"zd":-1.83,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-30","o":8.59,"h":8.74,"l":8.58,"c":8.7,"v":35061,"e":30468404.0,"zf":1.86,"hs":0.25,"zd":1.16,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2003-12-31","o":8.7,"h":8.74,"l":8.46,"c":8.51,"v":56588,"e":48689000.0,"zf":3.22,"hs":0.4,"zd":-2.18,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-02","o":8.51,"h":8.65,"l":8.41,"c":8.64,"v":58047,"e":49634000.0,"zf":2.82,"hs":0.41,"zd":1.53,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-05","o":8.64,"h":8.98,"l":8.6,"c":8.92,"v":120577,"e":106529000.0,"zf":4.4,"hs":0.86,"zd":3.24,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-06","o":9.0,"h":9.55,"l":9.0,"c":9.33,"v":375917,"e":351523008.0,"zf":6.17,"hs":2.67,"zd":4.6,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-07","o":9.33,"h":9.53,"l":9.25,"c":9.39,"v":195362,"e":183458000.0,"zf":3.0,"hs":1.39,"zd":0.64,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-08","o":9.4,"h":9.47,"l":9.23,"c":9.41,"v":127015,"e":118499000.0,"zf":2.56,"hs":0.9,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-09","o":9.41,"h":9.46,"l":9.0,"c":9.03,"v":160459,"e":147739008.0,"zf":4.89,"hs":1.14,"zd":-4.04,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-12","o":9.0,"h":9.2,"l":8.96,"c":9.19,"v":90856,"e":82441000.0,"zf":2.66,"hs":0.65,"zd":1.77,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-13","o":9.25,"h":9.39,"l":9.08,"c":9.18,"v":108653,"e":100501000.0,"zf":3.37,"hs":0.77,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-14","o":9.22,"h":9.23,"l":9.0,"c":9.03,"v":73269,"e":66271000.0,"zf":2.51,"hs":0.52,"zd":-1.63,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-15","o":9.03,"h":9.19,"l":9.0,"c":9.1,"v":61678,"e":56127000.0,"zf":2.1,"hs":0.44,"zd":0.78,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-16","o":9.1,"h":9.33,"l":9.08,"c":9.28,"v":89077,"e":82305000.0,"zf":2.75,"hs":0.63,"zd":1.98,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-29","o":9.28,"h":9.58,"l":9.2,"c":9.53,"v":113268,"e":106591000.0,"zf":4.09,"hs":0.8,"zd":2.69,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2004-01-30","o":9.55,"h":9.59,"l":9.27,"c":9.28,"v":82342,"e":77301000.0,"zf":3.36,"hs":0.58,"zd":-2.62,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-02","o":9.4,"h":9.79,"l":9.35,"c":9.67,"v":235196,"e":226424992.0,"zf":4.74,"hs":1.67,"zd":4.2,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-03","o":9.67,"h":9.93,"l":9.56,"c":9.83,"v":175446,"e":171743008.0,"zf":3.83,"hs":1.25,"zd":1.65,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-04","o":9.88,"h":10.08,"l":9.85,"c":10.01,"v":193975,"e":193900992.0,"zf":2.34,"hs":1.38,"zd":1.83,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-05","o":10.06,"h":10.28,"l":9.98,"c":10.06,"v":174839,"e":176604992.0,"zf":3.0,"hs":1.24,"zd":0.5,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-06","o":10.08,"h":10.98,"l":9.88,"c":10.51,"v":438125,"e":459816992.0,"zf":10.93,"hs":3.11,"zd":4.47,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-09","o":10.54,"h":10.74,"l":10.42,"c":10.59,"v":196300,"e":207036992.0,"zf":3.04,"hs":1.39,"zd":0.76,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-10","o":10.65,"h":10.95,"l":10.51,"c":10.74,"v":232602,"e":249108992.0,"zf":4.15,"hs":1.65,"zd":1.42,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-11","o":10.78,"h":10.84,"l":10.45,"c":10.62,"v":201991,"e":213547008.0,"zf":3.63,"hs":1.43,"zd":-1.12,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-12","o":10.65,"h":10.81,"l":10.5,"c":10.51,"v":148276,"e":157931008.0,"zf":2.92,"hs":1.05,"zd":-1.04,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-13","o":10.44,"h":10.58,"l":10.21,"c":10.25,"v":144236,"e":149172992.0,"zf":3.52,"hs":1.02,"zd":-2.47,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-16","o":10.25,"h":10.63,"l":10.25,"c":10.6,"v":126195,"e":131898000.0,"zf":3.71,"hs":0.9,"zd":3.41,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-17","o":10.61,"h":10.75,"l":10.52,"c":10.57,"v":119303,"e":126621000.0,"zf":2.17,"hs":0.85,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-18","o":10.52,"h":10.72,"l":10.45,"c":10.53,"v":121684,"e":128583000.0,"zf":2.55,"hs":0.86,"zd":-0.38,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-19","o":10.54,"h":10.75,"l":10.5,"c":10.59,"v":117972,"e":124969000.0,"zf":2.37,"hs":0.84,"zd":0.57,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-20","o":10.6,"h":11.25,"l":10.57,"c":11.12,"v":597570,"e":657841024.0,"zf":6.42,"hs":4.24,"zd":5.0,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-23","o":11.15,"h":11.39,"l":10.9,"c":10.91,"v":315295,"e":350455008.0,"zf":4.41,"hs":2.24,"zd":-1.89,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-24","o":10.9,"h":10.9,"l":10.45,"c":10.61,"v":219511,"e":233196992.0,"zf":4.12,"hs":1.56,"zd":-2.75,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-25","o":10.62,"h":10.77,"l":10.25,"c":10.3,"v":188105,"e":197563008.0,"zf":4.9,"hs":1.34,"zd":-2.92,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-26","o":10.28,"h":10.41,"l":10.15,"c":10.34,"v":135667,"e":139412992.0,"zf":2.52,"hs":0.96,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-02-27","o":10.35,"h":10.44,"l":10.23,"c":10.36,"v":81800,"e":84445000.0,"zf":2.03,"hs":0.58,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-01","o":10.32,"h":10.4,"l":10.05,"c":10.37,"v":95836,"e":97767000.0,"zf":3.38,"hs":0.68,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-02","o":10.4,"h":10.57,"l":10.35,"c":10.45,"v":98743,"e":103314000.0,"zf":2.12,"hs":0.7,"zd":0.77,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-03","o":10.32,"h":10.82,"l":10.3,"c":10.61,"v":182110,"e":192808000.0,"zf":4.98,"hs":1.29,"zd":1.53,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-04","o":10.58,"h":11.1,"l":10.55,"c":11.06,"v":340664,"e":369808992.0,"zf":5.18,"hs":2.42,"zd":4.24,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-05","o":11.15,"h":11.19,"l":10.65,"c":10.67,"v":224487,"e":245038000.0,"zf":4.88,"hs":1.59,"zd":-3.53,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-08","o":10.67,"h":10.84,"l":10.36,"c":10.41,"v":132802,"e":140727008.0,"zf":4.5,"hs":0.94,"zd":-2.44,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-09","o":10.38,"h":10.66,"l":10.38,"c":10.43,"v":87718,"e":92045000.0,"zf":2.69,"hs":0.62,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-10","o":10.43,"h":10.7,"l":10.43,"c":10.68,"v":80594,"e":85266000.0,"zf":2.59,"hs":0.57,"zd":2.4,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-11","o":10.71,"h":10.89,"l":10.65,"c":10.79,"v":121751,"e":131239000.0,"zf":2.25,"hs":0.86,"zd":1.03,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-12","o":10.75,"h":10.78,"l":10.56,"c":10.66,"v":80749,"e":85983000.0,"zf":2.04,"hs":0.57,"zd":-1.2,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-15","o":10.6,"h":11.0,"l":10.6,"c":10.97,"v":203827,"e":221928000.0,"zf":3.75,"hs":1.45,"zd":2.91,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-16","o":10.99,"h":11.03,"l":10.8,"c":10.9,"v":124580,"e":135955008.0,"zf":2.1,"hs":0.88,"zd":-0.64,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-17","o":10.91,"h":11.34,"l":10.85,"c":11.23,"v":385343,"e":429352992.0,"zf":4.5,"hs":2.74,"zd":3.03,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-18","o":11.25,"h":11.4,"l":10.96,"c":11.0,"v":295091,"e":330512000.0,"zf":3.92,"hs":2.1,"zd":-2.05,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-19","o":11.0,"h":11.2,"l":10.95,"c":11.17,"v":142155,"e":157903008.0,"zf":2.27,"hs":1.01,"zd":1.55,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-22","o":11.2,"h":11.37,"l":11.15,"c":11.31,"v":151927,"e":170724000.0,"zf":1.97,"hs":1.08,"zd":1.25,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-23","o":11.31,"h":11.33,"l":10.97,"c":11.08,"v":173691,"e":192195008.0,"zf":3.18,"hs":1.23,"zd":-2.03,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-24","o":11.05,"h":11.05,"l":10.78,"c":10.89,"v":161013,"e":175176992.0,"zf":2.44,"hs":1.14,"zd":-1.71,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-25","o":10.89,"h":11.06,"l":10.76,"c":10.88,"v":94722,"e":102988000.0,"zf":2.75,"hs":0.67,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-26","o":10.88,"h":10.95,"l":10.75,"c":10.85,"v":87430,"e":94583000.0,"zf":1.84,"hs":0.62,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-29","o":10.8,"h":10.86,"l":10.48,"c":10.54,"v":192535,"e":204298000.0,"zf":3.5,"hs":1.37,"zd":-2.86,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-30","o":10.56,"h":10.67,"l":10.5,"c":10.62,"v":69280,"e":73287000.0,"zf":1.61,"hs":0.49,"zd":0.76,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-03-31","o":10.69,"h":10.69,"l":10.54,"c":10.66,"v":64075,"e":68043000.0,"zf":1.41,"hs":0.45,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-01","o":10.66,"h":10.75,"l":10.53,"c":10.69,"v":88962,"e":94624000.0,"zf":2.06,"hs":0.63,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-02","o":10.7,"h":10.74,"l":10.6,"c":10.73,"v":86759,"e":92679000.0,"zf":1.31,"hs":0.62,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-05","o":10.75,"h":10.78,"l":10.53,"c":10.59,"v":86786,"e":92281000.0,"zf":2.33,"hs":0.62,"zd":-1.3,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-06","o":10.6,"h":10.67,"l":10.44,"c":10.65,"v":113220,"e":119232000.0,"zf":2.17,"hs":0.8,"zd":0.57,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-07","o":10.64,"h":10.65,"l":10.48,"c":10.51,"v":95708,"e":100777000.0,"zf":1.6,"hs":0.68,"zd":-1.31,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-08","o":10.5,"h":10.51,"l":10.38,"c":10.39,"v":114684,"e":119349000.0,"zf":1.24,"hs":0.81,"zd":-1.14,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-09","o":10.39,"h":10.52,"l":10.18,"c":10.24,"v":116520,"e":120145000.0,"zf":3.27,"hs":0.83,"zd":-1.44,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-12","o":10.2,"h":10.3,"l":10.14,"c":10.28,"v":78287,"e":79929000.0,"zf":1.56,"hs":0.56,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-13","o":10.28,"h":10.35,"l":9.88,"c":9.9,"v":160660,"e":161352992.0,"zf":4.57,"hs":1.14,"zd":-3.7,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-14","o":9.9,"h":9.9,"l":9.51,"c":9.62,"v":165610,"e":159047008.0,"zf":3.94,"hs":1.18,"zd":-2.83,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-15","o":9.64,"h":10.18,"l":9.63,"c":9.79,"v":146639,"e":145360992.0,"zf":5.72,"hs":1.04,"zd":1.77,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-16","o":9.8,"h":9.92,"l":9.55,"c":9.75,"v":69106,"e":67079000.0,"zf":3.78,"hs":0.49,"zd":-0.41,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-19","o":9.75,"h":9.8,"l":9.3,"c":9.35,"v":86189,"e":81792000.0,"zf":5.13,"hs":0.61,"zd":-4.1,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-20","o":9.3,"h":9.49,"l":9.21,"c":9.38,"v":62361,"e":58329000.0,"zf":2.99,"hs":0.44,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-21","o":9.43,"h":9.65,"l":9.43,"c":9.52,"v":61018,"e":58235000.0,"zf":2.35,"hs":0.43,"zd":1.49,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-22","o":9.52,"h":9.62,"l":9.48,"c":9.6,"v":36172,"e":34509000.0,"zf":1.47,"hs":0.26,"zd":0.84,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-23","o":9.62,"h":9.65,"l":9.37,"c":9.38,"v":37827,"e":35682000.0,"zf":2.92,"hs":0.27,"zd":-2.29,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-26","o":9.38,"h":9.46,"l":9.3,"c":9.36,"v":27611,"e":25853000.0,"zf":1.71,"hs":0.2,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-27","o":9.35,"h":9.45,"l":9.15,"c":9.18,"v":52707,"e":48851000.0,"zf":3.21,"hs":0.37,"zd":-1.92,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-28","o":9.17,"h":9.33,"l":8.9,"c":9.24,"v":67745,"e":61603000.0,"zf":4.68,"hs":0.48,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-29","o":9.24,"h":9.42,"l":9.2,"c":9.24,"v":54112,"e":50269000.0,"zf":2.38,"hs":0.38,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2004-04-30","o":9.22,"h":9.49,"l":9.21,"c":9.33,"v":47714,"e":44539000.0,"zf":3.03,"hs":0.34,"zd":0.97,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-10","o":9.34,"h":9.4,"l":9.05,"c":9.07,"v":35909,"e":32901000.0,"zf":3.75,"hs":0.25,"zd":-2.79,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-11","o":9.07,"h":9.18,"l":9.0,"c":9.16,"v":24431,"e":22210000.0,"zf":1.98,"hs":0.17,"zd":0.99,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-12","o":9.16,"h":9.36,"l":9.13,"c":9.34,"v":29979,"e":27831000.0,"zf":2.51,"hs":0.21,"zd":1.97,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-13","o":9.34,"h":9.38,"l":9.25,"c":9.32,"v":27313,"e":25451000.0,"zf":1.39,"hs":0.19,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-14","o":9.3,"h":9.33,"l":9.1,"c":9.12,"v":29368,"e":26903000.0,"zf":2.47,"hs":0.21,"zd":-2.15,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-17","o":9.12,"h":9.21,"l":9.01,"c":9.04,"v":28649,"e":26032000.0,"zf":2.19,"hs":0.2,"zd":-0.88,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-18","o":9.08,"h":9.25,"l":9.03,"c":9.25,"v":22349,"e":20342000.0,"zf":2.43,"hs":0.16,"zd":2.32,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-19","o":9.26,"h":9.34,"l":9.15,"c":9.22,"v":31655,"e":29328000.0,"zf":2.05,"hs":0.22,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-20","o":9.22,"h":9.32,"l":9.09,"c":9.13,"v":20270,"e":18592000.0,"zf":2.49,"hs":0.14,"zd":-0.98,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-21","o":9.09,"h":9.2,"l":9.09,"c":9.18,"v":13791,"e":12600000.0,"zf":1.2,"hs":0.1,"zd":0.55,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-24","o":9.18,"h":9.3,"l":9.11,"c":9.12,"v":21384,"e":19694000.0,"zf":2.07,"hs":0.15,"zd":-0.65,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-25","o":9.12,"h":9.18,"l":9.0,"c":9.02,"v":27583,"e":25051000.0,"zf":1.97,"hs":0.2,"zd":-1.1,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-26","o":9.02,"h":9.07,"l":8.81,"c":8.86,"v":44053,"e":39325000.0,"zf":2.88,"hs":0.31,"zd":-1.77,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-27","o":8.88,"h":9.28,"l":8.86,"c":9.2,"v":62807,"e":57319000.0,"zf":4.74,"hs":0.45,"zd":3.84,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-28","o":9.2,"h":9.25,"l":9.12,"c":9.25,"v":31930,"e":29334000.0,"zf":1.41,"hs":0.23,"zd":0.54,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-05-31","o":9.58,"h":9.9,"l":9.48,"c":9.62,"v":148339,"e":142888992.0,"zf":4.54,"hs":1.05,"zd":4.0,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-01","o":9.72,"h":9.8,"l":9.62,"c":9.65,"v":97675,"e":94709000.0,"zf":1.87,"hs":0.69,"zd":0.31,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-02","o":9.7,"h":10.04,"l":9.64,"c":9.94,"v":161922,"e":160024000.0,"zf":4.15,"hs":1.15,"zd":3.01,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-03","o":9.9,"h":9.9,"l":9.65,"c":9.71,"v":68781,"e":66906000.0,"zf":2.52,"hs":0.49,"zd":-2.31,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-04","o":9.7,"h":9.76,"l":9.6,"c":9.63,"v":45387,"e":43946000.0,"zf":1.65,"hs":0.32,"zd":-0.82,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-07","o":9.63,"h":9.65,"l":9.38,"c":9.41,"v":40770,"e":38571000.0,"zf":2.8,"hs":0.29,"zd":-2.28,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-08","o":9.38,"h":9.47,"l":9.19,"c":9.2,"v":40314,"e":37510000.0,"zf":2.98,"hs":0.29,"zd":-2.23,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-09","o":9.18,"h":9.24,"l":9.07,"c":9.1,"v":38877,"e":35461000.0,"zf":1.85,"hs":0.28,"zd":-1.09,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-10","o":9.1,"h":9.16,"l":9.03,"c":9.08,"v":31712,"e":28869000.0,"zf":1.43,"hs":0.23,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-11","o":9.09,"h":9.33,"l":9.0,"c":9.08,"v":37255,"e":34106000.0,"zf":3.63,"hs":0.26,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-14","o":9.0,"h":9.05,"l":8.8,"c":8.89,"v":36667,"e":32776000.0,"zf":2.75,"hs":0.26,"zd":-2.09,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-15","o":8.86,"h":9.47,"l":8.8,"c":9.3,"v":52952,"e":48564000.0,"zf":7.54,"hs":0.38,"zd":4.61,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-16","o":9.3,"h":9.32,"l":9.13,"c":9.21,"v":33170,"e":30608000.0,"zf":2.04,"hs":0.24,"zd":-0.97,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-17","o":9.21,"h":9.21,"l":8.94,"c":9.0,"v":29137,"e":26345000.0,"zf":2.93,"hs":0.21,"zd":-2.28,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-18","o":9.0,"h":9.15,"l":8.95,"c":9.1,"v":27005,"e":24410000.0,"zf":2.22,"hs":0.19,"zd":1.11,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-21","o":9.02,"h":9.1,"l":8.86,"c":9.08,"v":19164,"e":17245000.0,"zf":2.64,"hs":0.14,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-22","o":9.08,"h":9.17,"l":9.0,"c":9.11,"v":24738,"e":22491000.0,"zf":1.87,"hs":0.18,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-23","o":9.15,"h":9.18,"l":9.0,"c":9.05,"v":17311,"e":15688000.0,"zf":1.98,"hs":0.12,"zd":-0.66,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-24","o":9.02,"h":9.12,"l":8.9,"c":8.92,"v":27591,"e":24773000.0,"zf":2.43,"hs":0.2,"zd":-1.44,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-25","o":8.9,"h":9.1,"l":8.86,"c":8.87,"v":31038,"e":27688000.0,"zf":2.69,"hs":0.22,"zd":-0.56,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-28","o":8.81,"h":8.9,"l":8.38,"c":8.41,"v":59999,"e":52004000.0,"zf":5.86,"hs":0.43,"zd":-5.19,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2004-06-29","o":8.41,"h":8.63,"l":8.4,"c":8.6,"v":35767,"e":30385000.0,"zf":2.73,"hs":0.25,"zd":2.26,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-01","o":8.52,"h":8.8,"l":8.45,"c":8.76,"v":36506,"e":31763000.0,"zf":4.07,"hs":0.26,"zd":1.86,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-02","o":8.78,"h":8.8,"l":8.65,"c":8.69,"v":27356,"e":23777000.0,"zf":1.71,"hs":0.19,"zd":-0.8,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-05","o":8.7,"h":8.74,"l":8.59,"c":8.64,"v":16821,"e":14500000.0,"zf":1.73,"hs":0.12,"zd":-0.58,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-06","o":8.64,"h":8.76,"l":8.64,"c":8.68,"v":20886,"e":18185000.0,"zf":1.39,"hs":0.15,"zd":0.46,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-07","o":8.68,"h":8.7,"l":8.53,"c":8.56,"v":19232,"e":16468000.0,"zf":1.96,"hs":0.14,"zd":-1.38,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-08","o":8.55,"h":8.58,"l":8.5,"c":8.51,"v":18288,"e":15596000.0,"zf":0.93,"hs":0.13,"zd":-0.58,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-09","o":8.55,"h":8.72,"l":8.43,"c":8.45,"v":23202,"e":19911000.0,"zf":3.41,"hs":0.16,"zd":-0.71,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-12","o":8.45,"h":8.49,"l":8.28,"c":8.3,"v":35563,"e":29650000.0,"zf":2.49,"hs":0.25,"zd":-1.78,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-13","o":8.32,"h":8.39,"l":8.29,"c":8.35,"v":13792,"e":11495000.0,"zf":1.2,"hs":0.1,"zd":0.6,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-14","o":8.35,"h":8.4,"l":8.18,"c":8.28,"v":23814,"e":19667000.0,"zf":2.63,"hs":0.17,"zd":-0.84,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-15","o":8.29,"h":8.45,"l":8.28,"c":8.4,"v":21130,"e":17657000.0,"zf":2.05,"hs":0.15,"zd":1.45,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-16","o":8.4,"h":8.62,"l":8.39,"c":8.59,"v":52502,"e":44831000.0,"zf":2.74,"hs":0.37,"zd":2.26,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-19","o":8.58,"h":8.66,"l":8.49,"c":8.59,"v":24753,"e":21239000.0,"zf":1.98,"hs":0.18,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-20","o":8.59,"h":8.59,"l":8.45,"c":8.46,"v":23021,"e":19522000.0,"zf":1.63,"hs":0.16,"zd":-1.51,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-21","o":8.46,"h":8.48,"l":8.38,"c":8.39,"v":18619,"e":15642000.0,"zf":1.18,"hs":0.13,"zd":-0.83,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-22","o":8.4,"h":8.45,"l":8.2,"c":8.23,"v":37571,"e":31070000.0,"zf":2.98,"hs":0.27,"zd":-1.91,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-23","o":8.22,"h":8.22,"l":8.0,"c":8.14,"v":59088,"e":47645000.0,"zf":2.67,"hs":0.42,"zd":-1.09,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-26","o":8.15,"h":8.23,"l":8.09,"c":8.11,"v":21197,"e":17251000.0,"zf":1.72,"hs":0.15,"zd":-0.37,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-27","o":8.11,"h":8.16,"l":8.0,"c":8.04,"v":22089,"e":17836000.0,"zf":1.97,"hs":0.16,"zd":-0.86,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-28","o":8.05,"h":8.16,"l":8.03,"c":8.1,"v":15678,"e":12683000.0,"zf":1.62,"hs":0.11,"zd":0.75,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-29","o":8.1,"h":8.21,"l":8.1,"c":8.2,"v":19589,"e":15967000.0,"zf":1.36,"hs":0.14,"zd":1.23,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-07-30","o":8.2,"h":8.22,"l":8.08,"c":8.11,"v":16340,"e":13265000.0,"zf":1.71,"hs":0.12,"zd":-1.1,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-02","o":8.08,"h":8.1,"l":8.01,"c":8.06,"v":14772,"e":11888000.0,"zf":1.11,"hs":0.1,"zd":-0.62,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-03","o":8.06,"h":8.08,"l":8.01,"c":8.03,"v":17099,"e":13737000.0,"zf":0.87,"hs":0.12,"zd":-0.37,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-04","o":8.02,"h":8.29,"l":8.0,"c":8.19,"v":31044,"e":25240000.0,"zf":3.61,"hs":0.22,"zd":1.99,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-05","o":8.15,"h":8.26,"l":8.08,"c":8.09,"v":17883,"e":14573000.0,"zf":2.2,"hs":0.13,"zd":-1.22,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-06","o":8.09,"h":8.15,"l":8.08,"c":8.1,"v":13945,"e":11302000.0,"zf":0.87,"hs":0.1,"zd":0.12,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-09","o":8.1,"h":8.2,"l":8.03,"c":8.12,"v":16164,"e":13079000.0,"zf":2.1,"hs":0.11,"zd":0.25,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-10","o":8.13,"h":8.17,"l":8.02,"c":8.14,"v":19173,"e":15523000.0,"zf":1.85,"hs":0.14,"zd":0.25,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-11","o":8.14,"h":8.15,"l":8.05,"c":8.09,"v":13760,"e":11127000.0,"zf":1.23,"hs":0.1,"zd":-0.61,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-12","o":8.07,"h":8.07,"l":7.9,"c":7.97,"v":31741,"e":25327000.0,"zf":2.1,"hs":0.23,"zd":-1.48,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-13","o":7.98,"h":8.16,"l":7.96,"c":8.03,"v":21908,"e":17612000.0,"zf":2.51,"hs":0.16,"zd":0.75,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-16","o":8.04,"h":8.2,"l":7.97,"c":8.06,"v":18274,"e":14687000.0,"zf":2.86,"hs":0.13,"zd":0.37,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-17","o":8.1,"h":8.1,"l":8.0,"c":8.07,"v":11603,"e":9347000.0,"zf":1.24,"hs":0.08,"zd":0.12,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-18","o":8.1,"h":8.23,"l":8.08,"c":8.13,"v":37891,"e":30946000.0,"zf":1.86,"hs":0.27,"zd":0.74,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-19","o":8.1,"h":8.15,"l":8.02,"c":8.09,"v":22110,"e":17831000.0,"zf":1.6,"hs":0.16,"zd":-0.49,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-20","o":8.08,"h":8.18,"l":8.04,"c":8.16,"v":20919,"e":17003000.0,"zf":1.73,"hs":0.15,"zd":0.87,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-23","o":8.18,"h":8.2,"l":8.06,"c":8.09,"v":16326,"e":13228000.0,"zf":1.72,"hs":0.12,"zd":-0.86,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-24","o":8.05,"h":8.17,"l":8.04,"c":8.13,"v":16104,"e":13078000.0,"zf":1.61,"hs":0.11,"zd":0.49,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-25","o":8.15,"h":8.17,"l":8.06,"c":8.08,"v":10011,"e":8111000.0,"zf":1.35,"hs":0.07,"zd":-0.62,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-26","o":8.08,"h":8.1,"l":8.0,"c":8.0,"v":22762,"e":18262000.0,"zf":1.24,"hs":0.16,"zd":-0.99,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-27","o":7.98,"h":8.05,"l":7.92,"c":7.96,"v":18342,"e":14611000.0,"zf":1.63,"hs":0.13,"zd":-0.5,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-30","o":7.96,"h":8.11,"l":7.91,"c":8.06,"v":13893,"e":11121000.0,"zf":2.51,"hs":0.1,"zd":1.26,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-08-31","o":8.16,"h":8.2,"l":8.09,"c":8.16,"v":30172,"e":24552000.0,"zf":1.36,"hs":0.21,"zd":1.24,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-01","o":8.16,"h":8.16,"l":8.0,"c":8.02,"v":13631,"e":10951000.0,"zf":1.96,"hs":0.1,"zd":-1.72,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-02","o":8.01,"h":8.08,"l":7.93,"c":8.01,"v":19697,"e":15708000.0,"zf":1.87,"hs":0.14,"zd":-0.12,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-03","o":8.01,"h":8.05,"l":7.97,"c":7.98,"v":12033,"e":9632000.0,"zf":1.0,"hs":0.09,"zd":-0.37,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-06","o":7.99,"h":7.99,"l":7.91,"c":7.97,"v":8748,"e":6962000.0,"zf":1.0,"hs":0.06,"zd":-0.13,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-07","o":7.98,"h":8.15,"l":7.98,"c":8.11,"v":10652,"e":8559000.0,"zf":2.13,"hs":0.08,"zd":1.76,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-08","o":8.11,"h":8.13,"l":8.01,"c":8.09,"v":15764,"e":12724000.0,"zf":1.48,"hs":0.11,"zd":-0.25,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-09","o":8.09,"h":8.09,"l":7.88,"c":7.93,"v":19926,"e":15860000.0,"zf":2.6,"hs":0.14,"zd":-1.98,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-10","o":7.88,"h":8.09,"l":7.86,"c":8.07,"v":22217,"e":17722000.0,"zf":2.9,"hs":0.16,"zd":1.77,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-13","o":8.02,"h":8.02,"l":7.86,"c":7.91,"v":17247,"e":13656000.0,"zf":1.98,"hs":0.12,"zd":-1.98,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-14","o":7.92,"h":8.15,"l":7.92,"c":8.09,"v":32961,"e":26611000.0,"zf":2.91,"hs":0.23,"zd":2.28,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-15","o":8.09,"h":8.48,"l":8.03,"c":8.33,"v":104848,"e":86959000.0,"zf":5.56,"hs":0.74,"zd":2.97,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-16","o":8.41,"h":8.48,"l":8.28,"c":8.35,"v":65189,"e":54568000.0,"zf":2.4,"hs":0.46,"zd":0.24,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-17","o":8.37,"h":8.55,"l":8.3,"c":8.52,"v":94130,"e":79464000.0,"zf":2.99,"hs":0.67,"zd":2.04,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-20","o":8.52,"h":8.78,"l":8.48,"c":8.77,"v":126191,"e":108731000.0,"zf":3.52,"hs":0.9,"zd":2.93,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-21","o":8.8,"h":8.85,"l":8.58,"c":8.68,"v":105926,"e":91720000.0,"zf":3.08,"hs":0.75,"zd":-1.03,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-22","o":8.88,"h":9.24,"l":8.7,"c":8.72,"v":252434,"e":226239008.0,"zf":6.22,"hs":1.79,"zd":0.46,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-23","o":8.71,"h":8.95,"l":8.47,"c":8.93,"v":99278,"e":85824000.0,"zf":5.5,"hs":0.7,"zd":2.41,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-24","o":8.9,"h":8.98,"l":8.58,"c":8.59,"v":132408,"e":116636000.0,"zf":4.48,"hs":0.94,"zd":-3.81,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-27","o":8.6,"h":8.77,"l":8.27,"c":8.3,"v":75411,"e":63850000.0,"zf":5.82,"hs":0.54,"zd":-3.38,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-28","o":8.3,"h":8.4,"l":8.18,"c":8.22,"v":66121,"e":54731000.0,"zf":2.65,"hs":0.47,"zd":-0.96,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-29","o":8.25,"h":8.27,"l":8.08,"c":8.11,"v":77385,"e":63014000.0,"zf":2.31,"hs":0.55,"zd":-1.34,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-09-30","o":8.13,"h":8.2,"l":8.11,"c":8.16,"v":34359,"e":27963000.0,"zf":1.11,"hs":0.24,"zd":0.62,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-08","o":8.2,"h":8.24,"l":7.94,"c":8.2,"v":45990,"e":37094000.0,"zf":3.68,"hs":0.33,"zd":0.49,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-11","o":8.3,"h":8.49,"l":8.23,"c":8.24,"v":75608,"e":63240000.0,"zf":3.17,"hs":0.54,"zd":0.49,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-12","o":8.22,"h":8.23,"l":8.02,"c":8.05,"v":55840,"e":45079000.0,"zf":2.55,"hs":0.4,"zd":-2.31,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-13","o":8.05,"h":8.18,"l":8.05,"c":8.15,"v":31298,"e":25353000.0,"zf":1.61,"hs":0.22,"zd":1.24,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-14","o":8.15,"h":8.16,"l":7.86,"c":7.87,"v":64187,"e":51068000.0,"zf":3.68,"hs":0.46,"zd":-3.44,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-15","o":7.85,"h":8.0,"l":7.82,"c":7.89,"v":42269,"e":33368000.0,"zf":2.29,"hs":0.3,"zd":0.25,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-18","o":7.9,"h":7.96,"l":7.66,"c":7.75,"v":51710,"e":40149000.0,"zf":3.8,"hs":0.37,"zd":-1.77,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-19","o":7.76,"h":7.95,"l":7.76,"c":7.8,"v":35560,"e":27898000.0,"zf":2.45,"hs":0.25,"zd":0.65,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-20","o":7.8,"h":7.8,"l":7.51,"c":7.64,"v":48639,"e":37156000.0,"zf":3.72,"hs":0.35,"zd":-2.05,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-21","o":7.62,"h":7.63,"l":6.9,"c":7.01,"v":185231,"e":131908000.0,"zf":9.55,"hs":1.32,"zd":-8.25,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-22","o":7.0,"h":7.01,"l":6.6,"c":6.84,"v":116362,"e":79058000.0,"zf":5.85,"hs":0.83,"zd":-2.43,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-25","o":7.0,"h":7.15,"l":6.88,"c":6.92,"v":71177,"e":49579000.0,"zf":3.95,"hs":0.51,"zd":1.17,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-26","o":6.9,"h":7.01,"l":6.78,"c":6.98,"v":43069,"e":29592000.0,"zf":3.32,"hs":0.31,"zd":0.87,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-27","o":6.98,"h":7.0,"l":6.81,"c":6.99,"v":48139,"e":33244000.0,"zf":2.72,"hs":0.34,"zd":0.14,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-28","o":7.0,"h":7.1,"l":6.93,"c":7.0,"v":55857,"e":39240000.0,"zf":2.43,"hs":0.4,"zd":0.14,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-10-29","o":7.03,"h":7.55,"l":7.02,"c":7.17,"v":156950,"e":114849000.0,"zf":7.57,"hs":1.11,"zd":2.43,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-01","o":7.15,"h":7.32,"l":7.0,"c":7.23,"v":65881,"e":46973000.0,"zf":4.46,"hs":0.47,"zd":0.84,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-02","o":7.15,"h":7.25,"l":7.03,"c":7.09,"v":38456,"e":27293000.0,"zf":3.04,"hs":0.27,"zd":-1.94,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-03","o":7.1,"h":7.18,"l":7.01,"c":7.11,"v":32333,"e":22902000.0,"zf":2.4,"hs":0.23,"zd":0.28,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-04","o":7.11,"h":7.2,"l":6.93,"c":6.95,"v":36709,"e":25937000.0,"zf":3.8,"hs":0.26,"zd":-2.25,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-05","o":7.09,"h":7.12,"l":6.94,"c":6.96,"v":21632,"e":15121000.0,"zf":2.59,"hs":0.15,"zd":0.14,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-08","o":6.98,"h":7.0,"l":6.8,"c":6.87,"v":28867,"e":19754000.0,"zf":2.87,"hs":0.2,"zd":-1.29,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-09","o":6.9,"h":6.92,"l":6.79,"c":6.86,"v":24319,"e":16641000.0,"zf":1.89,"hs":0.17,"zd":-0.15,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-10","o":6.85,"h":7.14,"l":6.81,"c":7.1,"v":54545,"e":38232000.0,"zf":4.81,"hs":0.39,"zd":3.5,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-11","o":7.15,"h":7.2,"l":7.05,"c":7.06,"v":75715,"e":54047000.0,"zf":2.11,"hs":0.54,"zd":-0.56,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-12","o":7.05,"h":7.09,"l":6.98,"c":7.01,"v":35971,"e":25249000.0,"zf":1.56,"hs":0.26,"zd":-0.71,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-15","o":7.02,"h":7.2,"l":7.02,"c":7.1,"v":32894,"e":23379000.0,"zf":2.57,"hs":0.23,"zd":1.28,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-16","o":7.13,"h":7.25,"l":7.12,"c":7.2,"v":51791,"e":37169000.0,"zf":1.83,"hs":0.37,"zd":1.41,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-17","o":7.21,"h":7.25,"l":7.05,"c":7.07,"v":26569,"e":18883000.0,"zf":2.78,"hs":0.19,"zd":-1.81,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-18","o":7.08,"h":7.2,"l":7.04,"c":7.19,"v":30271,"e":21573000.0,"zf":2.26,"hs":0.21,"zd":1.7,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-19","o":7.22,"h":7.5,"l":7.22,"c":7.41,"v":149050,"e":109945000.0,"zf":3.89,"hs":1.06,"zd":3.06,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-22","o":7.4,"h":7.45,"l":7.31,"c":7.38,"v":44725,"e":32959000.0,"zf":1.89,"hs":0.32,"zd":-0.4,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-23","o":7.38,"h":7.38,"l":7.23,"c":7.27,"v":33867,"e":24631000.0,"zf":2.03,"hs":0.24,"zd":-1.49,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-24","o":7.3,"h":7.32,"l":7.15,"c":7.16,"v":33549,"e":24280000.0,"zf":2.34,"hs":0.24,"zd":-1.51,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-25","o":7.14,"h":7.24,"l":7.14,"c":7.2,"v":22767,"e":16362000.0,"zf":1.4,"hs":0.16,"zd":0.56,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-26","o":7.2,"h":7.24,"l":7.16,"c":7.18,"v":17372,"e":12498000.0,"zf":1.11,"hs":0.12,"zd":-0.28,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-29","o":7.18,"h":7.19,"l":7.05,"c":7.06,"v":23465,"e":16665000.0,"zf":1.95,"hs":0.17,"zd":-1.67,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2004-11-30","o":7.03,"h":7.1,"l":6.99,"c":7.05,"v":28607,"e":20121000.0,"zf":1.56,"hs":0.2,"zd":-0.14,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-01","o":7.03,"h":7.03,"l":6.9,"c":6.94,"v":37528,"e":26063000.0,"zf":1.84,"hs":0.27,"zd":-1.56,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-02","o":6.94,"h":7.0,"l":6.9,"c":7.0,"v":20756,"e":14404000.0,"zf":1.44,"hs":0.15,"zd":0.86,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-03","o":7.0,"h":7.06,"l":6.98,"c":7.02,"v":21542,"e":15098000.0,"zf":1.14,"hs":0.15,"zd":0.29,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-06","o":7.02,"h":7.05,"l":6.95,"c":6.98,"v":19089,"e":13330000.0,"zf":1.42,"hs":0.14,"zd":-0.57,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-07","o":7.0,"h":7.06,"l":6.96,"c":7.0,"v":19666,"e":13807000.0,"zf":1.43,"hs":0.14,"zd":0.29,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-08","o":7.02,"h":7.08,"l":6.95,"c":6.96,"v":25975,"e":18171000.0,"zf":1.86,"hs":0.18,"zd":-0.57,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-09","o":6.96,"h":7.24,"l":6.9,"c":7.09,"v":43280,"e":30590000.0,"zf":4.89,"hs":0.31,"zd":1.87,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-10","o":7.08,"h":7.09,"l":6.93,"c":6.94,"v":22710,"e":15873000.0,"zf":2.26,"hs":0.16,"zd":-2.12,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-14","o":6.93,"h":6.97,"l":6.86,"c":6.87,"v":22628,"e":15609000.0,"zf":1.59,"hs":0.16,"zd":-1.01,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-15","o":6.86,"h":6.99,"l":6.85,"c":6.96,"v":24050,"e":16630000.0,"zf":2.04,"hs":0.17,"zd":1.31,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-16","o":6.95,"h":7.17,"l":6.87,"c":6.99,"v":36225,"e":25486000.0,"zf":4.31,"hs":0.26,"zd":0.43,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-17","o":6.92,"h":7.04,"l":6.89,"c":6.91,"v":20595,"e":14309000.0,"zf":2.15,"hs":0.15,"zd":-1.14,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-20","o":6.9,"h":6.91,"l":6.85,"c":6.86,"v":30022,"e":20649000.0,"zf":0.87,"hs":0.21,"zd":-0.72,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-21","o":6.86,"h":6.95,"l":6.8,"c":6.86,"v":24203,"e":16560000.0,"zf":2.19,"hs":0.17,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-22","o":6.86,"h":6.98,"l":6.83,"c":6.97,"v":38337,"e":26424000.0,"zf":2.19,"hs":0.27,"zd":1.6,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-23","o":6.95,"h":7.03,"l":6.88,"c":6.88,"v":17384,"e":12059000.0,"zf":2.15,"hs":0.12,"zd":-1.29,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-24","o":6.89,"h":6.93,"l":6.8,"c":6.82,"v":17691,"e":12124000.0,"zf":1.89,"hs":0.13,"zd":-0.87,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-27","o":6.82,"h":6.82,"l":6.68,"c":6.75,"v":27009,"e":18215000.0,"zf":2.05,"hs":0.19,"zd":-1.03,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-28","o":6.74,"h":6.74,"l":6.65,"c":6.69,"v":18509,"e":12380000.0,"zf":1.33,"hs":0.13,"zd":-0.89,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-29","o":6.69,"h":6.74,"l":6.65,"c":6.66,"v":20575,"e":13723000.0,"zf":1.35,"hs":0.15,"zd":-0.45,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-30","o":6.66,"h":6.69,"l":6.55,"c":6.58,"v":36785,"e":24351000.0,"zf":2.1,"hs":0.26,"zd":-1.2,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2004-12-31","o":6.58,"h":6.66,"l":6.58,"c":6.59,"v":17521,"e":11594000.0,"zf":1.22,"hs":0.12,"zd":0.15,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-04","o":6.59,"h":6.59,"l":6.46,"c":6.52,"v":17608,"e":11465000.0,"zf":1.97,"hs":0.12,"zd":-1.06,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-05","o":6.52,"h":6.55,"l":6.35,"c":6.46,"v":32221,"e":20718000.0,"zf":3.07,"hs":0.23,"zd":-0.92,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-06","o":6.5,"h":6.59,"l":6.45,"c":6.52,"v":26664,"e":17333000.0,"zf":2.17,"hs":0.19,"zd":0.93,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-07","o":6.58,"h":6.6,"l":6.46,"c":6.51,"v":18861,"e":12302000.0,"zf":2.15,"hs":0.13,"zd":-0.15,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-10","o":6.51,"h":6.59,"l":6.37,"c":6.59,"v":26320,"e":17111000.0,"zf":3.38,"hs":0.19,"zd":1.23,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-12","o":6.6,"h":6.61,"l":6.47,"c":6.53,"v":16386,"e":10672000.0,"zf":2.12,"hs":0.12,"zd":-0.91,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-13","o":6.53,"h":6.6,"l":6.5,"c":6.57,"v":16007,"e":10504000.0,"zf":1.53,"hs":0.11,"zd":0.61,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-14","o":6.58,"h":6.6,"l":6.49,"c":6.5,"v":16047,"e":10476000.0,"zf":1.67,"hs":0.11,"zd":-1.07,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-17","o":6.47,"h":6.47,"l":6.21,"c":6.25,"v":31714,"e":20039000.0,"zf":4.0,"hs":0.23,"zd":-3.85,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-18","o":6.25,"h":6.29,"l":6.15,"c":6.22,"v":25917,"e":16109000.0,"zf":2.24,"hs":0.18,"zd":-0.48,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-19","o":6.22,"h":6.25,"l":6.15,"c":6.16,"v":16853,"e":10416000.0,"zf":1.61,"hs":0.12,"zd":-0.96,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-20","o":6.16,"h":6.16,"l":5.98,"c":6.01,"v":39489,"e":23815000.0,"zf":2.92,"hs":0.28,"zd":-2.44,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-21","o":6.0,"h":6.5,"l":5.85,"c":6.41,"v":100378,"e":62408000.0,"zf":10.82,"hs":0.71,"zd":6.66,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-24","o":6.6,"h":6.65,"l":6.38,"c":6.47,"v":64583,"e":41761000.0,"zf":4.21,"hs":0.46,"zd":0.94,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-25","o":6.45,"h":6.46,"l":6.27,"c":6.31,"v":35001,"e":22142000.0,"zf":2.94,"hs":0.25,"zd":-2.47,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-26","o":6.3,"h":6.46,"l":6.24,"c":6.3,"v":25375,"e":16124000.0,"zf":3.49,"hs":0.18,"zd":-0.16,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-27","o":6.29,"h":6.3,"l":6.11,"c":6.14,"v":25250,"e":15671000.0,"zf":3.02,"hs":0.18,"zd":-2.54,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-28","o":6.13,"h":6.18,"l":6.05,"c":6.17,"v":23312,"e":14212000.0,"zf":2.12,"hs":0.17,"zd":0.49,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-01-31","o":6.15,"h":6.15,"l":6.03,"c":6.06,"v":18578,"e":11288000.0,"zf":1.94,"hs":0.13,"zd":-1.78,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-01","o":6.07,"h":6.19,"l":6.06,"c":6.09,"v":21267,"e":13006000.0,"zf":2.15,"hs":0.15,"zd":0.5,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-02","o":6.1,"h":6.41,"l":6.09,"c":6.4,"v":56966,"e":35957000.0,"zf":5.25,"hs":0.4,"zd":5.09,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-03","o":6.4,"h":6.44,"l":6.3,"c":6.31,"v":41407,"e":26337000.0,"zf":2.19,"hs":0.29,"zd":-1.41,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-04","o":6.3,"h":6.74,"l":6.24,"c":6.6,"v":89179,"e":58460000.0,"zf":7.92,"hs":0.63,"zd":4.6,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-16","o":6.6,"h":6.68,"l":6.53,"c":6.59,"v":42316,"e":27970000.0,"zf":2.27,"hs":0.3,"zd":-0.15,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-17","o":6.6,"h":6.64,"l":6.51,"c":6.56,"v":30279,"e":19839000.0,"zf":1.97,"hs":0.21,"zd":-0.46,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-18","o":6.58,"h":6.68,"l":6.55,"c":6.6,"v":39646,"e":26213000.0,"zf":1.98,"hs":0.28,"zd":0.61,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-21","o":6.63,"h":6.77,"l":6.63,"c":6.71,"v":64608,"e":43335000.0,"zf":2.12,"hs":0.46,"zd":1.67,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-22","o":6.71,"h":6.76,"l":6.6,"c":6.74,"v":78425,"e":52460000.0,"zf":2.38,"hs":0.56,"zd":0.45,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-23","o":6.74,"h":6.77,"l":6.61,"c":6.67,"v":51198,"e":34215000.0,"zf":2.37,"hs":0.36,"zd":-1.04,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-24","o":6.68,"h":6.68,"l":6.57,"c":6.63,"v":49872,"e":32969000.0,"zf":1.65,"hs":0.35,"zd":-0.6,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-25","o":6.63,"h":6.76,"l":6.63,"c":6.64,"v":56578,"e":37865000.0,"zf":1.96,"hs":0.4,"zd":0.15,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-02-28","o":6.64,"h":6.65,"l":6.44,"c":6.48,"v":51587,"e":33546000.0,"zf":3.16,"hs":0.37,"zd":-2.41,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-01","o":6.48,"h":6.5,"l":6.38,"c":6.4,"v":33636,"e":21592000.0,"zf":1.85,"hs":0.24,"zd":-1.23,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-02","o":6.4,"h":6.47,"l":6.36,"c":6.38,"v":30798,"e":19739000.0,"zf":1.72,"hs":0.22,"zd":-0.31,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-03","o":6.38,"h":6.45,"l":6.35,"c":6.44,"v":17799,"e":11399000.0,"zf":1.57,"hs":0.13,"zd":0.94,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-04","o":6.44,"h":6.44,"l":6.33,"c":6.36,"v":21761,"e":13861000.0,"zf":1.71,"hs":0.15,"zd":-1.24,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-07","o":6.33,"h":6.38,"l":6.23,"c":6.24,"v":31734,"e":19970000.0,"zf":2.36,"hs":0.23,"zd":-1.89,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-08","o":6.38,"h":6.38,"l":6.25,"c":6.35,"v":45619,"e":28709000.0,"zf":2.08,"hs":0.32,"zd":1.76,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-09","o":6.36,"h":6.38,"l":6.24,"c":6.29,"v":43561,"e":27405000.0,"zf":2.2,"hs":0.31,"zd":-0.94,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-10","o":6.28,"h":6.28,"l":6.13,"c":6.16,"v":41145,"e":25487000.0,"zf":2.38,"hs":0.29,"zd":-2.07,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-11","o":6.1,"h":6.17,"l":6.08,"c":6.12,"v":36265,"e":22164000.0,"zf":1.46,"hs":0.26,"zd":-0.65,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-14","o":6.12,"h":6.17,"l":6.02,"c":6.08,"v":36933,"e":22469000.0,"zf":2.45,"hs":0.26,"zd":-0.65,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-15","o":6.1,"h":6.15,"l":5.96,"c":5.99,"v":43329,"e":26068000.0,"zf":3.13,"hs":0.31,"zd":-1.48,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-16","o":5.99,"h":6.0,"l":5.9,"c":5.93,"v":32009,"e":19019000.0,"zf":1.67,"hs":0.23,"zd":-1.0,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-17","o":5.94,"h":6.03,"l":5.93,"c":5.97,"v":28749,"e":17202000.0,"zf":1.69,"hs":0.2,"zd":0.67,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-18","o":6.0,"h":6.05,"l":5.9,"c":5.93,"v":32110,"e":19121000.0,"zf":2.51,"hs":0.23,"zd":-0.67,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-21","o":5.93,"h":6.0,"l":5.9,"c":5.94,"v":18410,"e":10936000.0,"zf":1.69,"hs":0.13,"zd":0.17,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-22","o":5.99,"h":6.0,"l":5.51,"c":5.54,"v":52362,"e":29748000.0,"zf":8.25,"hs":0.37,"zd":-6.73,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-23","o":5.54,"h":5.58,"l":5.34,"c":5.36,"v":59658,"e":32514000.0,"zf":4.33,"hs":0.42,"zd":-3.25,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-24","o":5.37,"h":5.45,"l":5.32,"c":5.4,"v":53108,"e":28537000.0,"zf":2.43,"hs":0.38,"zd":0.75,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-25","o":5.4,"h":5.44,"l":5.34,"c":5.4,"v":25488,"e":13743000.0,"zf":1.85,"hs":0.18,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-28","o":5.38,"h":5.4,"l":5.24,"c":5.3,"v":27450,"e":14545000.0,"zf":2.96,"hs":0.19,"zd":-1.85,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-29","o":5.3,"h":5.37,"l":5.28,"c":5.3,"v":19248,"e":10245000.0,"zf":1.7,"hs":0.14,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-30","o":5.3,"h":5.3,"l":5.05,"c":5.1,"v":42336,"e":21780000.0,"zf":4.72,"hs":0.3,"zd":-3.77,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2005-03-31","o":5.09,"h":5.23,"l":5.06,"c":5.21,"v":34085,"e":17553000.0,"zf":3.33,"hs":0.24,"zd":2.16,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-01","o":5.2,"h":5.73,"l":5.12,"c":5.6,"v":70046,"e":38229000.0,"zf":11.71,"hs":0.5,"zd":7.49,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-04","o":5.52,"h":5.58,"l":5.36,"c":5.42,"v":53689,"e":29392000.0,"zf":3.93,"hs":0.38,"zd":-3.21,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-05","o":5.42,"h":5.61,"l":5.4,"c":5.49,"v":45102,"e":24840000.0,"zf":3.87,"hs":0.32,"zd":1.29,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-06","o":5.5,"h":5.67,"l":5.4,"c":5.61,"v":52851,"e":29248000.0,"zf":4.92,"hs":0.38,"zd":2.19,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-07","o":5.7,"h":6.17,"l":5.7,"c":6.17,"v":250415,"e":152371008.0,"zf":8.38,"hs":1.78,"zd":9.98,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-08","o":6.29,"h":6.79,"l":6.18,"c":6.79,"v":497164,"e":320032992.0,"zf":9.89,"hs":3.53,"zd":10.05,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-11","o":6.8,"h":7.39,"l":6.62,"c":6.94,"v":557051,"e":390768000.0,"zf":11.34,"hs":3.95,"zd":2.21,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-12","o":6.88,"h":6.91,"l":6.62,"c":6.64,"v":291348,"e":196698000.0,"zf":4.18,"hs":2.07,"zd":-4.32,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-13","o":6.7,"h":7.13,"l":6.68,"c":6.88,"v":410495,"e":284352992.0,"zf":6.78,"hs":2.91,"zd":3.61,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-14","o":6.85,"h":6.87,"l":6.52,"c":6.6,"v":203301,"e":135472992.0,"zf":5.09,"hs":1.44,"zd":-4.07,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-15","o":6.5,"h":6.77,"l":6.38,"c":6.63,"v":184026,"e":121206000.0,"zf":5.91,"hs":1.31,"zd":0.45,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-18","o":6.58,"h":6.58,"l":6.35,"c":6.43,"v":101993,"e":65648000.0,"zf":3.47,"hs":0.72,"zd":-3.02,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-19","o":6.43,"h":6.79,"l":6.41,"c":6.75,"v":192045,"e":127516000.0,"zf":5.91,"hs":1.36,"zd":4.98,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-20","o":6.6,"h":6.74,"l":6.45,"c":6.63,"v":132125,"e":87204000.0,"zf":4.3,"hs":0.94,"zd":-1.78,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-22","o":6.16,"h":6.4,"l":5.97,"c":5.98,"v":249130,"e":152338000.0,"zf":6.49,"hs":1.77,"zd":-9.8,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-25","o":5.8,"h":5.85,"l":5.4,"c":5.79,"v":164400,"e":92417000.0,"zf":7.53,"hs":1.17,"zd":-3.18,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-26","o":5.77,"h":6.13,"l":5.7,"c":6.05,"v":144874,"e":85802000.0,"zf":7.43,"hs":1.03,"zd":4.49,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-27","o":6.05,"h":6.05,"l":5.68,"c":5.72,"v":109798,"e":63958000.0,"zf":6.12,"hs":0.78,"zd":-5.45,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-28","o":5.7,"h":6.02,"l":5.48,"c":5.88,"v":132633,"e":77119000.0,"zf":9.44,"hs":0.94,"zd":2.8,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-04-29","o":5.88,"h":6.47,"l":5.8,"c":6.2,"v":236273,"e":146846000.0,"zf":11.39,"hs":1.68,"zd":5.44,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-09","o":6.23,"h":6.27,"l":5.98,"c":6.09,"v":96939,"e":59428000.0,"zf":4.68,"hs":0.69,"zd":-1.77,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-10","o":6.09,"h":6.36,"l":5.97,"c":6.31,"v":108414,"e":67332000.0,"zf":6.4,"hs":0.77,"zd":3.61,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-11","o":6.28,"h":6.4,"l":6.12,"c":6.19,"v":106868,"e":66813000.0,"zf":4.44,"hs":0.76,"zd":-1.9,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-12","o":6.18,"h":6.34,"l":6.14,"c":6.19,"v":79396,"e":49387000.0,"zf":3.23,"hs":0.56,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-13","o":6.19,"h":6.24,"l":5.9,"c":6.02,"v":111481,"e":67292000.0,"zf":5.49,"hs":0.79,"zd":-2.75,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-16","o":6.02,"h":6.02,"l":5.76,"c":5.9,"v":54461,"e":32003000.0,"zf":4.32,"hs":0.39,"zd":-1.99,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-17","o":5.9,"h":6.15,"l":5.81,"c":6.06,"v":60944,"e":36815000.0,"zf":5.76,"hs":0.43,"zd":2.71,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-18","o":6.06,"h":6.2,"l":6.04,"c":6.14,"v":52046,"e":31843000.0,"zf":2.64,"hs":0.37,"zd":1.32,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-19","o":6.14,"h":6.27,"l":6.01,"c":6.2,"v":72994,"e":45054000.0,"zf":4.23,"hs":0.52,"zd":0.98,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-20","o":6.22,"h":6.34,"l":6.12,"c":6.21,"v":98810,"e":61928000.0,"zf":3.55,"hs":0.7,"zd":0.16,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-23","o":6.13,"h":6.16,"l":5.96,"c":5.96,"v":82638,"e":49957000.0,"zf":3.22,"hs":0.59,"zd":-4.03,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-24","o":5.95,"h":6.23,"l":5.91,"c":6.16,"v":69936,"e":42826000.0,"zf":5.37,"hs":0.5,"zd":3.36,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-25","o":6.18,"h":6.28,"l":6.1,"c":6.17,"v":55267,"e":34222000.0,"zf":2.92,"hs":0.39,"zd":0.16,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-26","o":6.16,"h":6.21,"l":6.12,"c":6.14,"v":43689,"e":26903000.0,"zf":1.46,"hs":0.31,"zd":-0.49,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-27","o":6.14,"h":6.28,"l":6.12,"c":6.15,"v":54319,"e":33668000.0,"zf":2.61,"hs":0.39,"zd":0.16,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-30","o":6.1,"h":6.15,"l":5.9,"c":6.1,"v":58045,"e":35028000.0,"zf":4.07,"hs":0.41,"zd":-0.81,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-05-31","o":6.1,"h":6.16,"l":5.95,"c":6.01,"v":59995,"e":36305000.0,"zf":3.44,"hs":0.43,"zd":-1.48,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-01","o":6.01,"h":6.04,"l":5.93,"c":5.95,"v":38591,"e":23047000.0,"zf":1.83,"hs":0.27,"zd":-1.0,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-02","o":5.95,"h":6.02,"l":5.7,"c":5.78,"v":78764,"e":45884000.0,"zf":5.38,"hs":0.56,"zd":-2.86,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-03","o":5.78,"h":6.0,"l":5.71,"c":5.83,"v":66447,"e":38920000.0,"zf":5.02,"hs":0.47,"zd":0.87,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-06","o":5.82,"h":5.96,"l":5.71,"c":5.94,"v":49616,"e":29060000.0,"zf":4.29,"hs":0.35,"zd":1.89,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-07","o":5.98,"h":6.1,"l":5.9,"c":5.94,"v":69658,"e":41759000.0,"zf":3.37,"hs":0.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-08","o":5.93,"h":6.53,"l":5.93,"c":6.49,"v":220116,"e":138782000.0,"zf":10.1,"hs":1.56,"zd":9.26,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-09","o":6.49,"h":6.64,"l":6.38,"c":6.48,"v":212710,"e":138010000.0,"zf":4.01,"hs":1.51,"zd":-0.15,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-10","o":6.45,"h":6.93,"l":6.4,"c":6.58,"v":257083,"e":171604000.0,"zf":8.18,"hs":1.82,"zd":1.54,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-13","o":6.58,"h":6.7,"l":6.38,"c":6.5,"v":137635,"e":89578000.0,"zf":4.86,"hs":0.98,"zd":-1.22,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-14","o":6.5,"h":6.7,"l":6.38,"c":6.39,"v":103633,"e":67648000.0,"zf":4.92,"hs":0.74,"zd":-1.69,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-15","o":6.35,"h":6.42,"l":6.19,"c":6.22,"v":72632,"e":45629000.0,"zf":3.6,"hs":0.52,"zd":-2.66,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-16","o":6.22,"h":6.42,"l":6.22,"c":6.37,"v":66953,"e":42332000.0,"zf":3.22,"hs":0.48,"zd":2.41,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-20","o":6.36,"h":6.5,"l":6.07,"c":6.39,"v":152498,"e":96519000.0,"zf":6.75,"hs":1.08,"zd":0.31,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-21","o":6.42,"h":6.53,"l":6.31,"c":6.39,"v":94895,"e":61052000.0,"zf":3.44,"hs":0.67,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-22","o":6.42,"h":6.53,"l":6.39,"c":6.48,"v":87667,"e":56644000.0,"zf":2.19,"hs":0.62,"zd":1.41,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-23","o":6.46,"h":6.52,"l":6.18,"c":6.23,"v":114949,"e":72681000.0,"zf":5.25,"hs":0.82,"zd":-3.86,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-24","o":6.22,"h":6.3,"l":6.18,"c":6.29,"v":52761,"e":32967000.0,"zf":1.93,"hs":0.37,"zd":0.96,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-27","o":6.39,"h":6.5,"l":6.36,"c":6.42,"v":112689,"e":72527000.0,"zf":2.23,"hs":0.8,"zd":2.07,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-28","o":6.4,"h":6.4,"l":6.22,"c":6.25,"v":71990,"e":45167000.0,"zf":2.8,"hs":0.51,"zd":-2.65,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-29","o":6.28,"h":6.32,"l":6.22,"c":6.22,"v":31683,"e":19801000.0,"zf":1.6,"hs":0.22,"zd":-0.48,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-06-30","o":6.21,"h":6.22,"l":5.92,"c":5.93,"v":111055,"e":66944000.0,"zf":4.82,"hs":0.79,"zd":-4.66,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-01","o":5.92,"h":5.95,"l":5.74,"c":5.79,"v":76134,"e":44347000.0,"zf":3.54,"hs":0.54,"zd":-2.36,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-04","o":5.75,"h":5.85,"l":5.68,"c":5.84,"v":55687,"e":31891000.0,"zf":2.94,"hs":0.4,"zd":0.86,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-05","o":5.8,"h":5.85,"l":5.71,"c":5.76,"v":27548,"e":15924000.0,"zf":2.4,"hs":0.2,"zd":-1.37,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-06","o":5.75,"h":5.82,"l":5.62,"c":5.67,"v":42108,"e":24070000.0,"zf":3.47,"hs":0.3,"zd":-1.56,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-07","o":5.62,"h":5.73,"l":5.62,"c":5.66,"v":27167,"e":15400000.0,"zf":1.94,"hs":0.19,"zd":-0.18,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-08","o":5.66,"h":5.66,"l":5.45,"c":5.46,"v":67665,"e":37220000.0,"zf":3.71,"hs":0.48,"zd":-3.53,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-11","o":5.5,"h":5.67,"l":5.45,"c":5.49,"v":44165,"e":24514000.0,"zf":4.03,"hs":0.31,"zd":0.55,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-12","o":5.49,"h":5.88,"l":5.42,"c":5.81,"v":80901,"e":46324000.0,"zf":8.38,"hs":0.57,"zd":5.83,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-13","o":5.79,"h":5.81,"l":5.71,"c":5.73,"v":42077,"e":24175000.0,"zf":1.72,"hs":0.3,"zd":-1.38,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-14","o":5.73,"h":5.82,"l":5.71,"c":5.76,"v":34052,"e":19648000.0,"zf":1.92,"hs":0.24,"zd":0.52,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-15","o":5.74,"h":5.8,"l":5.6,"c":5.66,"v":31852,"e":18141000.0,"zf":3.47,"hs":0.23,"zd":-1.74,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-18","o":5.66,"h":5.7,"l":5.52,"c":5.65,"v":44365,"e":24948000.0,"zf":3.18,"hs":0.31,"zd":-0.18,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-19","o":5.65,"h":5.8,"l":5.55,"c":5.72,"v":51449,"e":29200000.0,"zf":4.42,"hs":0.37,"zd":1.24,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-20","o":5.73,"h":5.82,"l":5.66,"c":5.79,"v":55713,"e":32182000.0,"zf":2.8,"hs":0.4,"zd":1.22,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-21","o":5.8,"h":5.8,"l":5.7,"c":5.78,"v":26089,"e":14990000.0,"zf":1.73,"hs":0.19,"zd":-0.17,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-22","o":5.81,"h":6.05,"l":5.81,"c":5.95,"v":126141,"e":75059000.0,"zf":4.15,"hs":0.9,"zd":2.94,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-25","o":5.94,"h":6.02,"l":5.86,"c":5.94,"v":54791,"e":32591000.0,"zf":2.69,"hs":0.39,"zd":-0.17,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-26","o":5.93,"h":6.1,"l":5.91,"c":6.01,"v":86025,"e":51893000.0,"zf":3.2,"hs":0.61,"zd":1.18,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-27","o":6.02,"h":6.08,"l":5.93,"c":6.07,"v":72875,"e":43727000.0,"zf":2.5,"hs":0.52,"zd":1.0,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-28","o":6.07,"h":6.15,"l":6.0,"c":6.02,"v":95220,"e":57827000.0,"zf":2.47,"hs":0.68,"zd":-0.82,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-07-29","o":6.0,"h":6.03,"l":5.89,"c":5.93,"v":60472,"e":35946000.0,"zf":2.33,"hs":0.43,"zd":-1.5,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-01","o":5.92,"h":5.99,"l":5.82,"c":5.93,"v":53322,"e":31453000.0,"zf":2.87,"hs":0.38,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-02","o":5.94,"h":6.03,"l":5.87,"c":6.02,"v":62683,"e":37227000.0,"zf":2.7,"hs":0.44,"zd":1.52,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-03","o":6.04,"h":6.34,"l":6.01,"c":6.1,"v":155431,"e":96121000.0,"zf":5.48,"hs":1.1,"zd":1.33,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-04","o":6.09,"h":6.15,"l":6.02,"c":6.04,"v":68460,"e":41579000.0,"zf":2.13,"hs":0.49,"zd":-0.98,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-05","o":6.04,"h":6.25,"l":6.04,"c":6.22,"v":149192,"e":92365000.0,"zf":3.48,"hs":1.06,"zd":2.98,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-08","o":6.25,"h":6.31,"l":6.17,"c":6.24,"v":97054,"e":60519000.0,"zf":2.25,"hs":0.69,"zd":0.32,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-09","o":6.25,"h":6.28,"l":6.15,"c":6.27,"v":84561,"e":52556000.0,"zf":2.08,"hs":0.6,"zd":0.48,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-10","o":6.28,"h":6.37,"l":6.21,"c":6.3,"v":115491,"e":72491000.0,"zf":2.55,"hs":0.82,"zd":0.48,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-11","o":6.3,"h":6.49,"l":6.27,"c":6.47,"v":225320,"e":144216992.0,"zf":3.49,"hs":1.6,"zd":2.7,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-12","o":6.47,"h":6.48,"l":6.2,"c":6.2,"v":168574,"e":106591000.0,"zf":4.33,"hs":1.2,"zd":-4.17,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-15","o":6.2,"h":6.33,"l":6.17,"c":6.3,"v":97681,"e":60947000.0,"zf":2.58,"hs":0.69,"zd":1.61,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-16","o":6.3,"h":6.33,"l":6.12,"c":6.15,"v":110893,"e":68620000.0,"zf":3.33,"hs":0.79,"zd":-2.38,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-17","o":6.15,"h":6.2,"l":5.98,"c":6.19,"v":104519,"e":63761000.0,"zf":3.58,"hs":0.74,"zd":0.65,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-18","o":6.19,"h":6.29,"l":6.0,"c":6.02,"v":134629,"e":82577000.0,"zf":4.68,"hs":0.96,"zd":-2.75,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-19","o":6.02,"h":6.14,"l":5.9,"c":5.97,"v":78197,"e":46883000.0,"zf":3.99,"hs":0.55,"zd":-0.83,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-22","o":5.99,"h":6.08,"l":5.95,"c":6.04,"v":46587,"e":28052000.0,"zf":2.18,"hs":0.33,"zd":1.17,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-23","o":6.04,"h":6.05,"l":5.87,"c":5.99,"v":66127,"e":39431000.0,"zf":2.98,"hs":0.47,"zd":-0.83,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-24","o":5.97,"h":6.08,"l":5.97,"c":6.03,"v":49655,"e":29951000.0,"zf":1.84,"hs":0.35,"zd":0.67,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-25","o":6.04,"h":6.07,"l":5.94,"c":6.01,"v":43178,"e":25921000.0,"zf":2.16,"hs":0.31,"zd":-0.33,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-26","o":6.0,"h":6.2,"l":5.98,"c":6.15,"v":99172,"e":60867000.0,"zf":3.66,"hs":0.7,"zd":2.33,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-29","o":6.18,"h":6.24,"l":6.05,"c":6.08,"v":76834,"e":47182000.0,"zf":3.09,"hs":0.55,"zd":-1.14,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-30","o":6.15,"h":6.22,"l":6.08,"c":6.13,"v":88404,"e":54477000.0,"zf":2.3,"hs":0.63,"zd":0.82,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-08-31","o":6.13,"h":6.24,"l":6.06,"c":6.23,"v":100912,"e":62215000.0,"zf":2.94,"hs":0.72,"zd":1.63,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-01","o":6.24,"h":6.34,"l":6.18,"c":6.29,"v":152859,"e":95897000.0,"zf":2.57,"hs":1.08,"zd":0.96,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-02","o":6.33,"h":6.44,"l":6.24,"c":6.26,"v":132731,"e":83999000.0,"zf":3.18,"hs":0.94,"zd":-0.48,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-05","o":6.27,"h":6.32,"l":6.2,"c":6.31,"v":77980,"e":48765000.0,"zf":1.92,"hs":0.55,"zd":0.8,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-06","o":6.33,"h":6.34,"l":6.13,"c":6.15,"v":90479,"e":56411000.0,"zf":3.33,"hs":0.64,"zd":-2.54,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-07","o":6.14,"h":6.23,"l":6.09,"c":6.21,"v":84238,"e":51833000.0,"zf":2.28,"hs":0.6,"zd":0.98,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-08","o":6.21,"h":6.41,"l":6.18,"c":6.32,"v":179956,"e":113567000.0,"zf":3.7,"hs":1.28,"zd":1.77,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-09","o":6.31,"h":6.42,"l":6.23,"c":6.25,"v":99116,"e":62725000.0,"zf":3.01,"hs":0.7,"zd":-1.11,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-12","o":6.26,"h":6.29,"l":6.18,"c":6.24,"v":49573,"e":30873000.0,"zf":1.76,"hs":0.35,"zd":-0.16,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-13","o":6.24,"h":6.34,"l":6.18,"c":6.33,"v":82124,"e":51399000.0,"zf":2.56,"hs":0.58,"zd":1.44,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-14","o":6.32,"h":6.4,"l":6.3,"c":6.38,"v":134423,"e":85405000.0,"zf":1.58,"hs":0.95,"zd":0.79,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-15","o":6.38,"h":6.39,"l":6.26,"c":6.28,"v":82729,"e":52137000.0,"zf":2.04,"hs":0.59,"zd":-1.57,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-16","o":6.29,"h":6.37,"l":6.26,"c":6.3,"v":72815,"e":45986000.0,"zf":1.75,"hs":0.52,"zd":0.32,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-19","o":6.3,"h":6.32,"l":6.22,"c":6.28,"v":69513,"e":43485000.0,"zf":1.59,"hs":0.49,"zd":-0.32,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-20","o":6.27,"h":6.27,"l":6.13,"c":6.14,"v":105659,"e":65257000.0,"zf":2.23,"hs":0.75,"zd":-2.23,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-21","o":6.14,"h":6.18,"l":6.02,"c":6.03,"v":83603,"e":50898000.0,"zf":2.61,"hs":0.59,"zd":-1.79,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-22","o":6.02,"h":6.04,"l":5.83,"c":5.9,"v":93892,"e":55674000.0,"zf":3.48,"hs":0.67,"zd":-2.16,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-23","o":5.9,"h":5.95,"l":5.83,"c":5.85,"v":47111,"e":27713000.0,"zf":2.03,"hs":0.33,"zd":-0.85,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-26","o":5.85,"h":5.95,"l":5.81,"c":5.94,"v":41001,"e":24081000.0,"zf":2.39,"hs":0.29,"zd":1.54,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-09-27","o":5.99,"h":5.99,"l":5.75,"c":5.76,"v":50313,"e":29231000.0,"zf":4.04,"hs":0.36,"zd":-3.03,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-21","o":6.28,"h":6.34,"l":6.04,"c":6.34,"v":177062,"e":111927000.0,"zf":5.21,"hs":1.26,"zd":10.07,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-24","o":6.57,"h":6.58,"l":6.23,"c":6.25,"v":378669,"e":241903008.0,"zf":5.52,"hs":2.69,"zd":-1.42,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-25","o":6.22,"h":6.3,"l":6.01,"c":6.08,"v":174573,"e":106832000.0,"zf":4.64,"hs":1.24,"zd":-2.72,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-26","o":6.1,"h":6.15,"l":5.85,"c":5.92,"v":134733,"e":80724000.0,"zf":4.93,"hs":0.96,"zd":-2.63,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-27","o":5.92,"h":5.96,"l":5.78,"c":5.83,"v":100135,"e":58863000.0,"zf":3.04,"hs":0.71,"zd":-1.52,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-28","o":5.82,"h":5.87,"l":5.51,"c":5.58,"v":102124,"e":58016000.0,"zf":6.17,"hs":0.72,"zd":-4.29,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2005-10-31","o":5.58,"h":5.78,"l":5.58,"c":5.71,"v":90950,"e":51856000.0,"zf":3.58,"hs":0.65,"zd":2.33,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-01","o":5.69,"h":5.74,"l":5.6,"c":5.7,"v":44721,"e":25340000.0,"zf":2.45,"hs":0.32,"zd":-0.18,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-02","o":5.69,"h":5.79,"l":5.66,"c":5.76,"v":44386,"e":25518000.0,"zf":2.28,"hs":0.31,"zd":1.05,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-03","o":5.77,"h":5.78,"l":5.61,"c":5.67,"v":42851,"e":24301000.0,"zf":2.95,"hs":0.3,"zd":-1.56,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-04","o":5.65,"h":5.71,"l":5.6,"c":5.7,"v":31272,"e":17654000.0,"zf":1.94,"hs":0.22,"zd":0.53,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-07","o":5.72,"h":5.73,"l":5.63,"c":5.72,"v":31234,"e":17758000.0,"zf":1.75,"hs":0.22,"zd":0.35,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-08","o":5.72,"h":5.78,"l":5.65,"c":5.76,"v":32793,"e":18778000.0,"zf":2.27,"hs":0.23,"zd":0.7,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-09","o":5.76,"h":5.78,"l":5.66,"c":5.71,"v":26814,"e":15312000.0,"zf":2.08,"hs":0.19,"zd":-0.87,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-10","o":5.7,"h":5.7,"l":5.53,"c":5.55,"v":43691,"e":24437000.0,"zf":2.98,"hs":0.31,"zd":-2.8,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-11","o":5.55,"h":5.6,"l":5.51,"c":5.54,"v":26238,"e":14597000.0,"zf":1.62,"hs":0.19,"zd":-0.18,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-14","o":5.54,"h":5.66,"l":5.54,"c":5.6,"v":16786,"e":9389000.0,"zf":2.17,"hs":0.12,"zd":1.08,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-15","o":5.61,"h":5.67,"l":5.58,"c":5.61,"v":27866,"e":15686000.0,"zf":1.61,"hs":0.2,"zd":0.18,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-16","o":5.59,"h":5.66,"l":5.57,"c":5.66,"v":23543,"e":13207000.0,"zf":1.6,"hs":0.17,"zd":0.89,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-17","o":5.68,"h":5.7,"l":5.63,"c":5.68,"v":33795,"e":19175000.0,"zf":1.24,"hs":0.24,"zd":0.35,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-18","o":5.7,"h":5.81,"l":5.64,"c":5.78,"v":75598,"e":43453000.0,"zf":2.99,"hs":0.54,"zd":1.76,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-21","o":5.78,"h":5.78,"l":5.71,"c":5.74,"v":34461,"e":19781000.0,"zf":1.21,"hs":0.24,"zd":-0.69,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-22","o":5.73,"h":5.73,"l":5.6,"c":5.6,"v":29898,"e":16881000.0,"zf":2.26,"hs":0.21,"zd":-2.44,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-23","o":5.58,"h":5.67,"l":5.56,"c":5.66,"v":23204,"e":13092000.0,"zf":1.96,"hs":0.16,"zd":1.07,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-24","o":5.68,"h":5.76,"l":5.6,"c":5.7,"v":35105,"e":20055000.0,"zf":2.83,"hs":0.25,"zd":0.71,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-25","o":5.71,"h":5.9,"l":5.67,"c":5.88,"v":137612,"e":80344000.0,"zf":4.04,"hs":0.98,"zd":3.16,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-28","o":5.88,"h":5.88,"l":5.77,"c":5.79,"v":46564,"e":27068000.0,"zf":1.87,"hs":0.33,"zd":-1.53,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-29","o":5.75,"h":5.86,"l":5.75,"c":5.78,"v":31657,"e":18330000.0,"zf":1.9,"hs":0.22,"zd":-0.17,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-11-30","o":5.76,"h":5.85,"l":5.74,"c":5.84,"v":36485,"e":21214000.0,"zf":1.9,"hs":0.26,"zd":1.04,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-01","o":5.84,"h":5.85,"l":5.77,"c":5.8,"v":26393,"e":15323000.0,"zf":1.37,"hs":0.19,"zd":-0.68,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-02","o":5.79,"h":5.85,"l":5.76,"c":5.83,"v":43237,"e":25178000.0,"zf":1.55,"hs":0.31,"zd":0.52,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-05","o":5.8,"h":5.8,"l":5.61,"c":5.62,"v":44641,"e":25507000.0,"zf":3.26,"hs":0.32,"zd":-3.6,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-06","o":5.6,"h":5.85,"l":5.6,"c":5.76,"v":49805,"e":28708000.0,"zf":4.45,"hs":0.35,"zd":2.49,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-07","o":5.76,"h":5.83,"l":5.73,"c":5.81,"v":40862,"e":23680000.0,"zf":1.74,"hs":0.29,"zd":0.87,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-08","o":5.8,"h":5.88,"l":5.78,"c":5.81,"v":35024,"e":20417000.0,"zf":1.72,"hs":0.25,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-09","o":5.81,"h":5.92,"l":5.77,"c":5.88,"v":74728,"e":43866000.0,"zf":2.58,"hs":0.53,"zd":1.2,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-12","o":5.9,"h":5.98,"l":5.85,"c":5.9,"v":64411,"e":38175000.0,"zf":2.21,"hs":0.46,"zd":0.34,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-13","o":5.88,"h":5.9,"l":5.83,"c":5.9,"v":36789,"e":21586000.0,"zf":1.19,"hs":0.26,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-14","o":5.9,"h":6.16,"l":5.87,"c":6.07,"v":144803,"e":87156000.0,"zf":4.92,"hs":1.03,"zd":2.88,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-15","o":6.08,"h":6.11,"l":5.99,"c":6.0,"v":130722,"e":78839000.0,"zf":1.98,"hs":0.93,"zd":-1.15,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-16","o":6.0,"h":6.03,"l":5.96,"c":6.01,"v":56907,"e":34144000.0,"zf":1.17,"hs":0.4,"zd":0.17,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-19","o":6.01,"h":6.03,"l":5.95,"c":5.99,"v":41006,"e":24564000.0,"zf":1.33,"hs":0.29,"zd":-0.33,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-20","o":5.99,"h":6.13,"l":5.98,"c":6.09,"v":93815,"e":56894000.0,"zf":2.5,"hs":0.67,"zd":1.67,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-21","o":6.09,"h":6.21,"l":6.05,"c":6.06,"v":112303,"e":68925000.0,"zf":2.63,"hs":0.8,"zd":-0.49,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-22","o":6.05,"h":6.09,"l":6.01,"c":6.06,"v":48509,"e":29346000.0,"zf":1.32,"hs":0.34,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-23","o":6.06,"h":6.16,"l":6.06,"c":6.13,"v":73090,"e":44653000.0,"zf":1.65,"hs":0.52,"zd":1.16,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-26","o":6.18,"h":6.27,"l":6.14,"c":6.23,"v":158728,"e":98606000.0,"zf":2.12,"hs":1.13,"zd":1.63,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-27","o":6.23,"h":6.23,"l":6.16,"c":6.2,"v":55933,"e":34568000.0,"zf":1.12,"hs":0.4,"zd":-0.48,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-28","o":6.2,"h":6.2,"l":6.13,"c":6.17,"v":48707,"e":29975000.0,"zf":1.13,"hs":0.35,"zd":-0.48,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-29","o":6.17,"h":6.26,"l":6.14,"c":6.22,"v":79597,"e":49418000.0,"zf":1.94,"hs":0.56,"zd":0.81,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2005-12-30","o":6.23,"h":6.24,"l":6.13,"c":6.14,"v":56389,"e":34766000.0,"zf":1.77,"hs":0.4,"zd":-1.29,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-04","o":6.13,"h":6.33,"l":6.12,"c":6.28,"v":154450,"e":96989000.0,"zf":3.42,"hs":1.1,"zd":2.28,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-05","o":6.3,"h":6.35,"l":6.24,"c":6.32,"v":153855,"e":96812000.0,"zf":1.75,"hs":1.09,"zd":0.64,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-06","o":6.4,"h":6.5,"l":6.35,"c":6.41,"v":238663,"e":153652000.0,"zf":2.37,"hs":1.69,"zd":1.42,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-09","o":6.4,"h":6.44,"l":6.34,"c":6.39,"v":110221,"e":70422000.0,"zf":1.56,"hs":0.78,"zd":-0.31,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-10","o":6.35,"h":6.36,"l":6.15,"c":6.28,"v":214267,"e":133992000.0,"zf":3.29,"hs":1.52,"zd":-1.72,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-11","o":6.28,"h":6.35,"l":6.2,"c":6.23,"v":97492,"e":60874000.0,"zf":2.39,"hs":0.69,"zd":-0.8,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-12","o":6.21,"h":6.28,"l":6.19,"c":6.28,"v":67205,"e":41928000.0,"zf":1.44,"hs":0.48,"zd":0.8,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-13","o":6.25,"h":6.35,"l":6.18,"c":6.21,"v":79966,"e":49797000.0,"zf":2.71,"hs":0.57,"zd":-1.11,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-16","o":6.18,"h":6.18,"l":6.08,"c":6.09,"v":97704,"e":59761000.0,"zf":1.61,"hs":0.69,"zd":-1.93,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-17","o":6.09,"h":6.18,"l":6.05,"c":6.14,"v":54548,"e":33457000.0,"zf":2.13,"hs":0.39,"zd":0.82,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-18","o":6.14,"h":6.26,"l":6.11,"c":6.23,"v":67116,"e":41664000.0,"zf":2.44,"hs":0.48,"zd":1.47,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-19","o":6.23,"h":6.3,"l":6.18,"c":6.28,"v":79591,"e":49647000.0,"zf":1.93,"hs":0.56,"zd":0.8,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-20","o":6.32,"h":6.33,"l":6.18,"c":6.23,"v":62290,"e":38794000.0,"zf":2.39,"hs":0.44,"zd":-0.8,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-23","o":6.23,"h":6.25,"l":6.14,"c":6.18,"v":70773,"e":43698000.0,"zf":1.77,"hs":0.5,"zd":-0.8,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-24","o":6.16,"h":6.27,"l":6.14,"c":6.26,"v":83739,"e":51929000.0,"zf":2.1,"hs":0.59,"zd":1.29,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-01-25","o":6.25,"h":6.36,"l":6.23,"c":6.35,"v":115598,"e":72851000.0,"zf":2.08,"hs":0.82,"zd":1.44,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-06","o":6.35,"h":6.47,"l":6.32,"c":6.4,"v":107031,"e":68383000.0,"zf":2.36,"hs":0.76,"zd":0.79,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-07","o":6.4,"h":6.4,"l":6.2,"c":6.3,"v":120944,"e":76012000.0,"zf":3.13,"hs":0.86,"zd":-1.56,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-08","o":6.27,"h":6.31,"l":6.18,"c":6.3,"v":76537,"e":47678000.0,"zf":2.06,"hs":0.54,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-09","o":6.28,"h":6.29,"l":6.18,"c":6.19,"v":72779,"e":45127000.0,"zf":1.75,"hs":0.52,"zd":-1.75,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-10","o":6.2,"h":6.24,"l":6.15,"c":6.21,"v":59488,"e":36875000.0,"zf":1.45,"hs":0.42,"zd":0.32,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-13","o":6.21,"h":6.26,"l":6.16,"c":6.21,"v":54384,"e":33694000.0,"zf":1.61,"hs":0.39,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-14","o":6.19,"h":6.29,"l":6.16,"c":6.23,"v":54176,"e":33789000.0,"zf":2.09,"hs":0.38,"zd":0.32,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-15","o":6.27,"h":6.44,"l":6.27,"c":6.32,"v":151888,"e":96683000.0,"zf":2.73,"hs":1.08,"zd":1.44,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-16","o":6.3,"h":6.3,"l":6.17,"c":6.17,"v":94300,"e":58602000.0,"zf":2.06,"hs":0.67,"zd":-2.37,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-17","o":6.17,"h":6.28,"l":6.13,"c":6.24,"v":86068,"e":53456000.0,"zf":2.43,"hs":0.61,"zd":1.13,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-20","o":6.24,"h":6.38,"l":6.18,"c":6.29,"v":111640,"e":70511000.0,"zf":3.21,"hs":0.79,"zd":0.8,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-21","o":6.29,"h":6.84,"l":6.26,"c":6.79,"v":448756,"e":296836000.0,"zf":9.22,"hs":3.18,"zd":7.95,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-22","o":6.77,"h":6.85,"l":6.66,"c":6.79,"v":366174,"e":248056000.0,"zf":2.8,"hs":2.6,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-23","o":6.8,"h":7.06,"l":6.78,"c":7.01,"v":464860,"e":323756992.0,"zf":4.12,"hs":3.3,"zd":3.24,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-24","o":7.01,"h":7.04,"l":6.9,"c":7.03,"v":265480,"e":185344992.0,"zf":2.0,"hs":1.88,"zd":0.29,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-27","o":7.05,"h":7.1,"l":6.8,"c":6.82,"v":228343,"e":157472992.0,"zf":4.27,"hs":1.62,"zd":-2.99,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2006-02-28","o":6.8,"h":6.89,"l":6.63,"c":6.84,"v":182256,"e":123162000.0,"zf":3.81,"hs":1.29,"zd":0.29,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-01","o":6.84,"h":6.89,"l":6.74,"c":6.78,"v":142523,"e":96867000.0,"zf":2.19,"hs":1.01,"zd":-0.88,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-02","o":6.78,"h":6.79,"l":6.48,"c":6.56,"v":208867,"e":138276992.0,"zf":4.57,"hs":1.48,"zd":-3.24,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-03","o":6.54,"h":6.61,"l":6.43,"c":6.54,"v":154893,"e":100863000.0,"zf":2.74,"hs":1.1,"zd":-0.3,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-06","o":6.52,"h":6.64,"l":6.5,"c":6.56,"v":90699,"e":59617000.0,"zf":2.14,"hs":0.64,"zd":0.31,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-07","o":6.56,"h":6.56,"l":6.31,"c":6.32,"v":115104,"e":73589000.0,"zf":3.81,"hs":0.82,"zd":-3.66,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-08","o":6.31,"h":6.42,"l":6.27,"c":6.38,"v":87535,"e":55516000.0,"zf":2.37,"hs":0.62,"zd":0.95,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-09","o":6.38,"h":6.38,"l":6.19,"c":6.24,"v":96819,"e":60652000.0,"zf":2.98,"hs":0.69,"zd":-2.19,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-10","o":6.23,"h":6.29,"l":6.16,"c":6.18,"v":105557,"e":65528000.0,"zf":2.08,"hs":0.75,"zd":-0.96,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-13","o":6.2,"h":6.29,"l":6.17,"c":6.27,"v":86845,"e":54041000.0,"zf":1.94,"hs":0.62,"zd":1.46,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-14","o":6.26,"h":6.27,"l":6.17,"c":6.2,"v":74336,"e":46088000.0,"zf":1.59,"hs":0.53,"zd":-1.12,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-15","o":6.2,"h":6.28,"l":6.2,"c":6.28,"v":59902,"e":37442000.0,"zf":1.29,"hs":0.43,"zd":1.29,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-16","o":6.28,"h":6.37,"l":6.25,"c":6.29,"v":76519,"e":48290000.0,"zf":1.91,"hs":0.54,"zd":0.16,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-17","o":6.29,"h":6.31,"l":6.2,"c":6.2,"v":59477,"e":37054000.0,"zf":1.75,"hs":0.42,"zd":-1.43,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-20","o":6.2,"h":6.3,"l":6.15,"c":6.28,"v":67418,"e":42004000.0,"zf":2.42,"hs":0.48,"zd":1.29,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-21","o":6.28,"h":6.42,"l":6.23,"c":6.35,"v":162677,"e":103448000.0,"zf":3.03,"hs":1.15,"zd":1.11,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-22","o":6.36,"h":6.41,"l":6.31,"c":6.35,"v":73080,"e":46371000.0,"zf":1.57,"hs":0.52,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-23","o":6.35,"h":6.44,"l":6.35,"c":6.4,"v":92361,"e":59044000.0,"zf":1.42,"hs":0.66,"zd":0.79,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-24","o":6.4,"h":6.42,"l":6.31,"c":6.31,"v":71661,"e":45433000.0,"zf":1.72,"hs":0.51,"zd":-1.41,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-27","o":6.31,"h":6.36,"l":6.19,"c":6.35,"v":88769,"e":55648000.0,"zf":2.69,"hs":0.63,"zd":0.63,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-28","o":6.35,"h":6.41,"l":6.32,"c":6.39,"v":91951,"e":58630000.0,"zf":1.42,"hs":0.65,"zd":0.63,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-29","o":6.4,"h":6.58,"l":6.39,"c":6.5,"v":190397,"e":123464000.0,"zf":2.97,"hs":1.35,"zd":1.72,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-30","o":6.49,"h":6.54,"l":6.31,"c":6.37,"v":129191,"e":82853000.0,"zf":3.54,"hs":0.92,"zd":-2.0,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2006-03-31","o":6.3,"h":6.47,"l":6.26,"c":6.37,"v":103648,"e":65720000.0,"zf":3.3,"hs":0.74,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-03","o":6.32,"h":6.47,"l":6.28,"c":6.41,"v":125978,"e":80419000.0,"zf":2.98,"hs":0.89,"zd":0.63,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-04","o":6.41,"h":6.63,"l":6.37,"c":6.57,"v":201242,"e":131220000.0,"zf":4.06,"hs":1.43,"zd":2.5,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-05","o":6.57,"h":6.66,"l":6.51,"c":6.6,"v":192601,"e":127274000.0,"zf":2.28,"hs":1.37,"zd":0.46,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-06","o":6.63,"h":6.69,"l":6.49,"c":6.52,"v":178045,"e":116712000.0,"zf":3.03,"hs":1.26,"zd":-1.21,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-07","o":6.52,"h":6.56,"l":6.41,"c":6.47,"v":119630,"e":77509000.0,"zf":2.3,"hs":0.85,"zd":-0.77,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-10","o":6.48,"h":6.75,"l":6.48,"c":6.74,"v":200389,"e":133943000.0,"zf":4.17,"hs":1.42,"zd":4.17,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-11","o":6.74,"h":7.03,"l":6.67,"c":6.92,"v":312124,"e":213419008.0,"zf":5.34,"hs":2.21,"zd":2.67,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-12","o":6.92,"h":6.93,"l":6.72,"c":6.74,"v":160220,"e":109360000.0,"zf":3.03,"hs":1.14,"zd":-2.6,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-13","o":6.71,"h":6.84,"l":6.6,"c":6.62,"v":152970,"e":102462000.0,"zf":3.56,"hs":1.09,"zd":-1.78,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-14","o":6.61,"h":6.86,"l":6.58,"c":6.85,"v":140248,"e":94447000.0,"zf":4.23,"hs":1.0,"zd":3.47,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-17","o":6.85,"h":6.91,"l":6.75,"c":6.82,"v":133423,"e":91209000.0,"zf":2.34,"hs":0.95,"zd":-0.44,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-18","o":6.82,"h":6.88,"l":6.72,"c":6.74,"v":109311,"e":73985000.0,"zf":2.35,"hs":0.78,"zd":-1.17,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-19","o":6.76,"h":6.99,"l":6.66,"c":6.88,"v":221367,"e":151203008.0,"zf":4.9,"hs":1.57,"zd":2.08,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-20","o":6.87,"h":6.95,"l":6.75,"c":6.79,"v":139801,"e":95454000.0,"zf":2.91,"hs":0.99,"zd":-1.31,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-21","o":6.79,"h":6.89,"l":6.71,"c":6.84,"v":174793,"e":119113000.0,"zf":2.65,"hs":1.24,"zd":0.74,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-24","o":6.8,"h":6.86,"l":6.5,"c":6.51,"v":237667,"e":158330000.0,"zf":5.26,"hs":1.69,"zd":-4.82,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-25","o":6.5,"h":6.5,"l":6.3,"c":6.39,"v":170603,"e":109468000.0,"zf":3.07,"hs":1.21,"zd":-1.84,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-26","o":6.44,"h":7.03,"l":6.43,"c":7.03,"v":228455,"e":158274000.0,"zf":9.39,"hs":1.62,"zd":10.02,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-27","o":7.29,"h":7.54,"l":7.13,"c":7.35,"v":858524,"e":630296000.0,"zf":5.83,"hs":6.09,"zd":4.55,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2006-04-28","o":7.69,"h":8.09,"l":7.26,"c":7.88,"v":684980,"e":523033984.0,"zf":11.29,"hs":4.86,"zd":7.21,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-08","o":7.88,"h":8.05,"l":7.7,"c":7.86,"v":411771,"e":324024992.0,"zf":4.44,"hs":2.92,"zd":-0.25,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-09","o":7.88,"h":8.5,"l":7.66,"c":8.39,"v":495567,"e":394876000.0,"zf":10.69,"hs":3.52,"zd":6.74,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-10","o":8.33,"h":8.66,"l":8.06,"c":8.29,"v":417477,"e":349094016.0,"zf":7.15,"hs":2.96,"zd":-1.19,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-11","o":8.25,"h":8.75,"l":8.14,"c":8.32,"v":457817,"e":390102016.0,"zf":7.36,"hs":3.25,"zd":0.36,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-12","o":8.33,"h":8.7,"l":8.29,"c":8.54,"v":375639,"e":319976000.0,"zf":4.93,"hs":2.67,"zd":2.64,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-15","o":8.51,"h":8.7,"l":8.33,"c":8.63,"v":351064,"e":297640000.0,"zf":4.33,"hs":2.49,"zd":1.05,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-16","o":8.55,"h":8.6,"l":8.06,"c":8.2,"v":352574,"e":291836000.0,"zf":6.26,"hs":2.5,"zd":-4.98,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-17","o":8.21,"h":8.47,"l":8.1,"c":8.23,"v":265215,"e":219568992.0,"zf":4.51,"hs":1.88,"zd":0.37,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-18","o":8.24,"h":8.25,"l":7.89,"c":8.1,"v":232857,"e":187544992.0,"zf":4.37,"hs":1.65,"zd":-1.58,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-19","o":8.1,"h":8.4,"l":8.03,"c":8.31,"v":252505,"e":208534000.0,"zf":4.57,"hs":1.79,"zd":2.59,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-22","o":8.26,"h":8.31,"l":8.12,"c":8.21,"v":256455,"e":210183008.0,"zf":2.29,"hs":1.82,"zd":-1.2,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-23","o":8.15,"h":8.16,"l":7.84,"c":7.85,"v":233881,"e":186638000.0,"zf":3.9,"hs":1.66,"zd":-4.38,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-24","o":7.86,"h":8.27,"l":7.85,"c":8.03,"v":262901,"e":211920992.0,"zf":5.35,"hs":1.87,"zd":2.29,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-25","o":8.03,"h":8.25,"l":7.9,"c":8.2,"v":211028,"e":171703008.0,"zf":4.36,"hs":1.5,"zd":2.12,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2006-05-26","o":8.25,"h":8.99,"l":8.23,"c":8.78,"v":709075,"e":612342976.0,"zf":9.27,"hs":5.03,"zd":7.07,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-12","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":22687,"e":17922000.0,"zf":0.0,"hs":0.16,"zd":-10.02,"zde":-0.88,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-13","o":7.11,"h":7.3,"l":7.11,"c":7.11,"v":867240,"e":618648000.0,"zf":2.41,"hs":6.15,"zd":-10.0,"zde":-0.79,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-14","o":7.1,"h":7.18,"l":6.85,"c":7.13,"v":304772,"e":214766000.0,"zf":4.64,"hs":2.16,"zd":0.28,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-16","o":7.21,"h":7.27,"l":7.07,"c":7.11,"v":292451,"e":208844000.0,"zf":2.81,"hs":2.08,"zd":-0.28,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-19","o":7.05,"h":7.15,"l":6.8,"c":7.07,"v":200856,"e":141334000.0,"zf":4.92,"hs":1.43,"zd":-0.56,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-20","o":7.06,"h":7.16,"l":6.97,"c":7.12,"v":202263,"e":143171008.0,"zf":2.69,"hs":1.44,"zd":0.71,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-21","o":7.12,"h":7.21,"l":7.08,"c":7.18,"v":238934,"e":171000992.0,"zf":1.83,"hs":1.7,"zd":0.84,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-22","o":7.18,"h":7.48,"l":7.15,"c":7.4,"v":361339,"e":266218000.0,"zf":4.6,"hs":2.56,"zd":3.06,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-23","o":7.37,"h":7.37,"l":7.24,"c":7.29,"v":187236,"e":136584992.0,"zf":1.76,"hs":1.33,"zd":-1.49,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-27","o":7.29,"h":7.43,"l":7.28,"c":7.4,"v":209260,"e":153652992.0,"zf":2.06,"hs":1.48,"zd":1.51,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-28","o":7.4,"h":7.4,"l":7.29,"c":7.31,"v":194498,"e":142650000.0,"zf":1.49,"hs":1.38,"zd":-1.22,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-29","o":7.3,"h":7.49,"l":7.27,"c":7.47,"v":222134,"e":164791008.0,"zf":3.01,"hs":1.58,"zd":2.19,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2006-06-30","o":7.49,"h":7.68,"l":7.48,"c":7.56,"v":223635,"e":169300992.0,"zf":2.68,"hs":1.59,"zd":1.2,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-03","o":7.56,"h":8.2,"l":7.56,"c":8.1,"v":325488,"e":258392000.0,"zf":8.47,"hs":2.31,"zd":7.14,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-04","o":8.11,"h":8.16,"l":7.85,"c":8.04,"v":229465,"e":183715008.0,"zf":3.83,"hs":1.63,"zd":-0.74,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-05","o":8.04,"h":8.23,"l":8.0,"c":8.05,"v":267597,"e":216430000.0,"zf":2.86,"hs":1.9,"zd":0.12,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-06","o":8.05,"h":8.05,"l":7.88,"c":7.95,"v":211302,"e":167412992.0,"zf":2.11,"hs":1.5,"zd":-1.24,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-07","o":7.95,"h":7.95,"l":7.58,"c":7.71,"v":261447,"e":203779008.0,"zf":4.65,"hs":1.86,"zd":-3.02,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-19","o":7.35,"h":7.5,"l":7.05,"c":7.15,"v":123883,"e":89717000.0,"zf":5.84,"hs":0.88,"zd":-7.26,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-20","o":7.15,"h":7.26,"l":7.11,"c":7.17,"v":59909,"e":42991000.0,"zf":2.1,"hs":0.43,"zd":0.28,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-21","o":7.18,"h":7.35,"l":7.18,"c":7.2,"v":64034,"e":46545000.0,"zf":2.37,"hs":0.45,"zd":0.42,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-24","o":7.17,"h":7.28,"l":7.05,"c":7.26,"v":41847,"e":30064000.0,"zf":3.19,"hs":0.3,"zd":0.83,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-25","o":7.25,"h":7.32,"l":7.21,"c":7.23,"v":70549,"e":51096000.0,"zf":1.52,"hs":0.5,"zd":-0.41,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-26","o":7.23,"h":7.25,"l":7.12,"c":7.16,"v":81597,"e":58427000.0,"zf":1.8,"hs":0.58,"zd":-0.97,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-27","o":7.15,"h":7.23,"l":7.01,"c":7.06,"v":142410,"e":101244000.0,"zf":3.07,"hs":1.01,"zd":-1.4,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-28","o":7.05,"h":7.12,"l":6.87,"c":6.96,"v":111252,"e":77385000.0,"zf":3.54,"hs":0.79,"zd":-1.42,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-07-31","o":6.9,"h":6.92,"l":6.69,"c":6.72,"v":114640,"e":77544000.0,"zf":3.3,"hs":0.81,"zd":-3.45,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-01","o":6.73,"h":6.8,"l":6.6,"c":6.7,"v":68052,"e":45597000.0,"zf":2.98,"hs":0.48,"zd":-0.3,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-02","o":6.7,"h":6.85,"l":6.65,"c":6.82,"v":64418,"e":43451000.0,"zf":2.99,"hs":0.46,"zd":1.79,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-03","o":6.86,"h":6.9,"l":6.75,"c":6.84,"v":47455,"e":32417000.0,"zf":2.2,"hs":0.34,"zd":0.29,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-04","o":6.85,"h":6.88,"l":6.67,"c":6.67,"v":40715,"e":27579000.0,"zf":3.07,"hs":0.29,"zd":-2.49,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-07","o":6.65,"h":6.78,"l":6.55,"c":6.56,"v":54028,"e":36052000.0,"zf":3.45,"hs":0.38,"zd":-1.65,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-08","o":6.6,"h":6.8,"l":6.6,"c":6.79,"v":63086,"e":42337000.0,"zf":3.05,"hs":0.45,"zd":3.51,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-09","o":6.8,"h":6.83,"l":6.72,"c":6.74,"v":38996,"e":26382000.0,"zf":1.62,"hs":0.28,"zd":-0.74,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-10","o":6.73,"h":6.86,"l":6.71,"c":6.85,"v":47798,"e":32607000.0,"zf":2.23,"hs":0.34,"zd":1.63,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-11","o":6.88,"h":6.88,"l":6.8,"c":6.82,"v":32001,"e":21891000.0,"zf":1.17,"hs":0.23,"zd":-0.44,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-14","o":6.83,"h":6.95,"l":6.78,"c":6.81,"v":60740,"e":41631000.0,"zf":2.49,"hs":0.43,"zd":-0.15,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-15","o":6.82,"h":6.92,"l":6.75,"c":6.9,"v":46837,"e":32108000.0,"zf":2.5,"hs":0.33,"zd":1.32,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-16","o":6.92,"h":7.06,"l":6.9,"c":7.03,"v":71283,"e":49959000.0,"zf":2.32,"hs":0.51,"zd":1.88,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-17","o":7.03,"h":7.1,"l":6.91,"c":7.09,"v":55224,"e":38682000.0,"zf":2.7,"hs":0.39,"zd":0.85,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-18","o":7.09,"h":7.1,"l":6.88,"c":6.93,"v":67611,"e":47248000.0,"zf":3.1,"hs":0.48,"zd":-2.26,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-21","o":6.83,"h":7.1,"l":6.66,"c":7.08,"v":68353,"e":47495000.0,"zf":6.35,"hs":0.48,"zd":2.16,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-22","o":7.04,"h":7.17,"l":7.02,"c":7.06,"v":57785,"e":40989000.0,"zf":2.12,"hs":0.41,"zd":-0.28,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-23","o":7.03,"h":7.18,"l":7.02,"c":7.06,"v":71034,"e":50492000.0,"zf":2.27,"hs":0.5,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-24","o":7.07,"h":7.08,"l":6.92,"c":7.04,"v":82649,"e":57908000.0,"zf":2.27,"hs":0.59,"zd":-0.28,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-25","o":7.04,"h":7.07,"l":6.96,"c":6.99,"v":38200,"e":26733000.0,"zf":1.56,"hs":0.27,"zd":-0.71,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-28","o":7.0,"h":7.35,"l":6.96,"c":7.28,"v":159357,"e":114795000.0,"zf":5.58,"hs":1.13,"zd":4.15,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-29","o":7.29,"h":7.39,"l":7.16,"c":7.21,"v":104885,"e":76297000.0,"zf":3.16,"hs":0.74,"zd":-0.96,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-30","o":7.21,"h":7.25,"l":7.15,"c":7.21,"v":51177,"e":36871000.0,"zf":1.39,"hs":0.36,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-08-31","o":7.21,"h":7.33,"l":7.16,"c":7.23,"v":72032,"e":52130000.0,"zf":2.36,"hs":0.51,"zd":0.28,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-01","o":7.21,"h":7.23,"l":7.01,"c":7.06,"v":61895,"e":43900000.0,"zf":3.04,"hs":0.44,"zd":-2.35,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-04","o":7.06,"h":7.12,"l":7.04,"c":7.1,"v":46042,"e":32643000.0,"zf":1.13,"hs":0.33,"zd":0.57,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-05","o":7.11,"h":7.25,"l":7.06,"c":7.12,"v":113257,"e":81033000.0,"zf":2.68,"hs":0.8,"zd":0.28,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-06","o":7.11,"h":7.17,"l":7.07,"c":7.16,"v":59361,"e":42259000.0,"zf":1.4,"hs":0.42,"zd":0.56,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-07","o":7.16,"h":7.33,"l":7.1,"c":7.2,"v":132162,"e":95753000.0,"zf":3.21,"hs":0.94,"zd":0.56,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-08","o":7.2,"h":7.26,"l":7.15,"c":7.23,"v":76396,"e":55096000.0,"zf":1.53,"hs":0.54,"zd":0.42,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-11","o":7.14,"h":7.45,"l":7.14,"c":7.42,"v":202466,"e":148930000.0,"zf":4.29,"hs":1.44,"zd":2.63,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-12","o":7.42,"h":7.53,"l":7.36,"c":7.43,"v":132605,"e":98758000.0,"zf":2.29,"hs":0.94,"zd":0.13,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-13","o":7.42,"h":7.58,"l":7.35,"c":7.4,"v":173605,"e":130265000.0,"zf":3.1,"hs":1.23,"zd":-0.4,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-14","o":7.4,"h":7.69,"l":7.39,"c":7.5,"v":192155,"e":144576000.0,"zf":4.05,"hs":1.36,"zd":1.35,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-15","o":7.5,"h":7.65,"l":7.45,"c":7.63,"v":195950,"e":148740992.0,"zf":2.67,"hs":1.39,"zd":1.73,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-18","o":7.7,"h":7.73,"l":7.56,"c":7.62,"v":119216,"e":90988000.0,"zf":2.23,"hs":0.85,"zd":-0.13,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-19","o":7.62,"h":7.82,"l":7.58,"c":7.71,"v":155532,"e":120214000.0,"zf":3.15,"hs":1.1,"zd":1.18,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-20","o":7.7,"h":7.73,"l":7.63,"c":7.68,"v":84746,"e":65001000.0,"zf":1.3,"hs":0.6,"zd":-0.39,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-21","o":7.68,"h":7.83,"l":7.68,"c":7.71,"v":110191,"e":85330000.0,"zf":1.95,"hs":0.78,"zd":0.39,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-22","o":7.72,"h":7.8,"l":7.4,"c":7.49,"v":164154,"e":124453000.0,"zf":5.19,"hs":1.16,"zd":-2.85,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-25","o":7.42,"h":7.66,"l":7.41,"c":7.59,"v":101755,"e":76750000.0,"zf":3.34,"hs":0.72,"zd":1.34,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-26","o":7.57,"h":7.61,"l":7.5,"c":7.57,"v":64160,"e":48444000.0,"zf":1.45,"hs":0.46,"zd":-0.26,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-27","o":7.57,"h":8.08,"l":7.54,"c":8.01,"v":253061,"e":199228000.0,"zf":7.13,"hs":1.8,"zd":5.81,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-28","o":8.0,"h":8.02,"l":7.85,"c":7.95,"v":155723,"e":123553000.0,"zf":2.12,"hs":1.1,"zd":-0.75,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-09-29","o":7.96,"h":8.26,"l":7.93,"c":8.16,"v":263771,"e":214527008.0,"zf":4.15,"hs":1.87,"zd":2.64,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-09","o":8.32,"h":8.74,"l":8.3,"c":8.69,"v":354072,"e":302136992.0,"zf":5.39,"hs":2.51,"zd":6.5,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-13","o":8.68,"h":9.45,"l":8.65,"c":9.03,"v":540445,"e":489180000.0,"zf":9.21,"hs":3.83,"zd":3.91,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-16","o":9.04,"h":9.2,"l":8.83,"c":8.84,"v":246459,"e":221180992.0,"zf":4.1,"hs":1.75,"zd":-2.1,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-17","o":8.81,"h":9.06,"l":8.71,"c":8.99,"v":201490,"e":179342000.0,"zf":3.96,"hs":1.43,"zd":1.7,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-18","o":8.97,"h":9.18,"l":8.89,"c":9.09,"v":174779,"e":158167008.0,"zf":3.23,"hs":1.24,"zd":1.11,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-19","o":9.1,"h":9.1,"l":8.92,"c":8.95,"v":130705,"e":117801000.0,"zf":1.98,"hs":0.93,"zd":-1.54,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-20","o":8.91,"h":9.15,"l":8.9,"c":9.07,"v":184404,"e":167203008.0,"zf":2.79,"hs":1.31,"zd":1.34,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-23","o":9.08,"h":9.32,"l":8.91,"c":9.03,"v":245658,"e":224924000.0,"zf":4.52,"hs":1.74,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-24","o":9.01,"h":9.5,"l":9.0,"c":9.41,"v":348735,"e":323768000.0,"zf":5.54,"hs":2.47,"zd":4.21,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-25","o":9.41,"h":9.66,"l":9.38,"c":9.5,"v":300209,"e":286049984.0,"zf":2.98,"hs":2.13,"zd":0.96,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-26","o":9.56,"h":9.88,"l":9.42,"c":9.82,"v":410791,"e":399375008.0,"zf":4.84,"hs":2.91,"zd":3.37,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-27","o":9.79,"h":10.25,"l":9.7,"c":9.77,"v":431651,"e":429460992.0,"zf":5.6,"hs":3.06,"zd":-0.51,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-30","o":9.59,"h":9.83,"l":9.25,"c":9.4,"v":308727,"e":291952992.0,"zf":5.94,"hs":2.19,"zd":-3.79,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2006-10-31","o":9.4,"h":9.66,"l":9.35,"c":9.55,"v":219550,"e":209224992.0,"zf":3.3,"hs":1.56,"zd":1.6,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-01","o":9.55,"h":9.59,"l":9.24,"c":9.3,"v":211911,"e":198876992.0,"zf":3.66,"hs":1.5,"zd":-2.62,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-02","o":9.3,"h":9.36,"l":9.1,"c":9.36,"v":185904,"e":171511008.0,"zf":2.8,"hs":1.32,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-03","o":9.33,"h":9.79,"l":9.26,"c":9.58,"v":244062,"e":233758000.0,"zf":5.66,"hs":1.73,"zd":2.35,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-06","o":9.42,"h":9.98,"l":9.38,"c":9.86,"v":232251,"e":226980000.0,"zf":6.26,"hs":1.65,"zd":2.92,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-07","o":9.88,"h":10.13,"l":9.84,"c":10.03,"v":238973,"e":238848000.0,"zf":2.94,"hs":1.7,"zd":1.72,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-08","o":10.03,"h":10.17,"l":9.86,"c":10.04,"v":266517,"e":267855008.0,"zf":3.09,"hs":1.89,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-09","o":10.0,"h":10.6,"l":9.92,"c":10.45,"v":390469,"e":404884992.0,"zf":6.77,"hs":2.77,"zd":4.08,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-10","o":10.5,"h":10.77,"l":10.17,"c":10.32,"v":379301,"e":398473984.0,"zf":5.74,"hs":2.69,"zd":-1.24,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-13","o":10.26,"h":10.55,"l":9.99,"c":10.08,"v":227192,"e":233866000.0,"zf":5.43,"hs":1.61,"zd":-2.33,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-14","o":10.15,"h":10.3,"l":9.88,"c":10.06,"v":284726,"e":286451040.0,"zf":4.17,"hs":2.02,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-15","o":10.08,"h":10.43,"l":9.96,"c":10.4,"v":237712,"e":242609600.0,"zf":4.67,"hs":1.69,"zd":3.38,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-16","o":10.41,"h":10.69,"l":10.34,"c":10.41,"v":329765,"e":347317344.0,"zf":3.37,"hs":2.34,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-17","o":10.4,"h":10.48,"l":10.16,"c":10.28,"v":180364,"e":185432576.0,"zf":3.07,"hs":1.28,"zd":-1.25,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-20","o":10.31,"h":10.8,"l":10.29,"c":10.75,"v":327200,"e":346155168.0,"zf":4.96,"hs":2.32,"zd":4.57,"zde":0.47,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-21","o":10.74,"h":11.83,"l":10.48,"c":11.83,"v":820098,"e":932196992.0,"zf":12.56,"hs":5.82,"zd":10.05,"zde":1.08,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-22","o":11.87,"h":13.0,"l":11.74,"c":12.88,"v":678914,"e":836698368.0,"zf":10.65,"hs":4.82,"zd":8.88,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-23","o":12.88,"h":13.18,"l":12.51,"c":12.65,"v":483995,"e":623603328.0,"zf":5.2,"hs":3.43,"zd":-1.79,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-24","o":12.62,"h":12.97,"l":12.27,"c":12.68,"v":417448,"e":524634400.0,"zf":5.53,"hs":2.96,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-27","o":12.56,"h":12.88,"l":12.22,"c":12.58,"v":343376,"e":429537952.0,"zf":5.21,"hs":2.44,"zd":-0.79,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-28","o":12.52,"h":12.66,"l":12.28,"c":12.32,"v":204731,"e":254090240.0,"zf":3.02,"hs":1.45,"zd":-2.07,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-29","o":11.81,"h":12.5,"l":11.81,"c":12.37,"v":295240,"e":358277856.0,"zf":5.6,"hs":2.09,"zd":0.41,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2006-11-30","o":12.4,"h":12.68,"l":12.24,"c":12.65,"v":327176,"e":407057216.0,"zf":3.56,"hs":2.32,"zd":2.26,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-01","o":12.66,"h":12.77,"l":12.38,"c":12.42,"v":230395,"e":288315488.0,"zf":3.08,"hs":1.63,"zd":-1.82,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-04","o":12.4,"h":13.38,"l":12.21,"c":13.15,"v":425453,"e":550707840.0,"zf":9.42,"hs":3.02,"zd":5.88,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-05","o":13.15,"h":13.28,"l":12.8,"c":12.95,"v":407792,"e":532345376.0,"zf":3.65,"hs":2.89,"zd":-1.52,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-06","o":13.0,"h":13.5,"l":12.5,"c":13.09,"v":410502,"e":536588448.0,"zf":7.72,"hs":2.91,"zd":1.08,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-07","o":13.11,"h":14.13,"l":13.11,"c":13.4,"v":533402,"e":728859008.0,"zf":7.79,"hs":3.78,"zd":2.37,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-08","o":13.1,"h":13.58,"l":12.96,"c":13.14,"v":340473,"e":450406368.0,"zf":4.63,"hs":2.42,"zd":-1.94,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-11","o":13.12,"h":13.75,"l":13.11,"c":13.54,"v":301581,"e":407620704.0,"zf":4.87,"hs":2.14,"zd":3.04,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-12","o":13.71,"h":14.24,"l":13.55,"c":13.94,"v":406326,"e":565319616.0,"zf":5.1,"hs":2.88,"zd":2.95,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-13","o":14.01,"h":14.08,"l":13.23,"c":13.41,"v":412283,"e":558764928.0,"zf":6.1,"hs":2.93,"zd":-3.8,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-14","o":13.35,"h":13.61,"l":13.18,"c":13.38,"v":358913,"e":476514496.0,"zf":3.21,"hs":2.55,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-15","o":13.5,"h":13.5,"l":12.96,"c":13.35,"v":294849,"e":389877664.0,"zf":4.04,"hs":2.09,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-18","o":13.35,"h":13.74,"l":13.19,"c":13.58,"v":273344,"e":367086176.0,"zf":4.12,"hs":1.94,"zd":1.72,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-19","o":13.52,"h":14.14,"l":13.38,"c":13.58,"v":350939,"e":481865280.0,"zf":5.6,"hs":2.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-20","o":13.57,"h":13.64,"l":13.2,"c":13.51,"v":186723,"e":250714384.0,"zf":3.24,"hs":1.32,"zd":-0.52,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-21","o":13.51,"h":13.55,"l":13.1,"c":13.16,"v":358036,"e":476466336.0,"zf":3.33,"hs":2.54,"zd":-2.59,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-22","o":13.14,"h":13.36,"l":12.91,"c":13.01,"v":216853,"e":283431808.0,"zf":3.42,"hs":1.54,"zd":-1.14,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-25","o":12.94,"h":13.8,"l":12.9,"c":13.35,"v":387657,"e":520909600.0,"zf":6.92,"hs":2.75,"zd":2.61,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-26","o":13.4,"h":13.48,"l":13.08,"c":13.23,"v":201862,"e":267769280.0,"zf":3.0,"hs":1.43,"zd":-0.9,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-27","o":13.23,"h":13.9,"l":13.1,"c":13.69,"v":367875,"e":500640416.0,"zf":6.05,"hs":2.61,"zd":3.48,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-28","o":13.75,"h":14.5,"l":13.69,"c":14.02,"v":534760,"e":754610496.0,"zf":5.92,"hs":3.79,"zd":2.41,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2006-12-29","o":14.15,"h":14.68,"l":14.08,"c":14.47,"v":502428,"e":727135040.0,"zf":4.28,"hs":3.56,"zd":3.21,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-04","o":14.65,"h":15.32,"l":13.83,"c":14.11,"v":692071,"e":1016722880.0,"zf":10.3,"hs":4.91,"zd":-2.49,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-05","o":13.93,"h":13.93,"l":13.0,"c":13.06,"v":537329,"e":715011008.0,"zf":6.59,"hs":3.81,"zd":-7.44,"zde":-1.05,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-08","o":13.05,"h":13.54,"l":13.02,"c":13.37,"v":317616,"e":421819392.0,"zf":3.98,"hs":2.25,"zd":2.37,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-09","o":13.39,"h":13.88,"l":13.3,"c":13.8,"v":479680,"e":650410176.0,"zf":4.34,"hs":3.4,"zd":3.22,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-10","o":13.79,"h":14.23,"l":13.6,"c":14.08,"v":447374,"e":619003200.0,"zf":4.57,"hs":3.17,"zd":2.03,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-11","o":14.18,"h":14.78,"l":14.09,"c":14.78,"v":409961,"e":599350528.0,"zf":4.9,"hs":2.91,"zd":4.97,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-12","o":15.11,"h":15.52,"l":14.9,"c":15.52,"v":909021,"e":1399725056.0,"zf":4.19,"hs":6.45,"zd":5.01,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-15","o":15.5,"h":16.3,"l":15.04,"c":16.3,"v":552365,"e":873682688.0,"zf":8.12,"hs":3.92,"zd":5.03,"zde":0.78,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-16","o":16.5,"h":17.12,"l":16.5,"c":17.02,"v":525236,"e":893096128.0,"zf":3.8,"hs":3.73,"zd":4.42,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-17","o":17.0,"h":17.59,"l":16.4,"c":17.02,"v":459108,"e":779058432.0,"zf":6.99,"hs":3.26,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-18","o":16.95,"h":17.12,"l":16.17,"c":16.18,"v":489695,"e":801280768.0,"zf":5.58,"hs":3.47,"zd":-4.94,"zde":-0.84,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-19","o":16.2,"h":16.99,"l":16.2,"c":16.95,"v":479328,"e":802892928.0,"zf":4.88,"hs":3.4,"zd":4.76,"zde":0.77,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-22","o":17.11,"h":17.8,"l":17.11,"c":17.76,"v":540389,"e":958069056.0,"zf":4.07,"hs":3.83,"zd":4.78,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-23","o":17.5,"h":18.3,"l":17.31,"c":18.1,"v":503695,"e":895826304.0,"zf":5.57,"hs":3.57,"zd":1.91,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-24","o":18.0,"h":18.5,"l":17.54,"c":17.71,"v":442486,"e":794955328.0,"zf":5.3,"hs":3.14,"zd":-2.15,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-25","o":17.8,"h":18.07,"l":17.37,"c":17.4,"v":484363,"e":861761536.0,"zf":3.95,"hs":3.44,"zd":-1.75,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-26","o":18.2,"h":18.27,"l":17.6,"c":18.27,"v":624255,"e":1127756288.0,"zf":3.85,"hs":4.43,"zd":5.0,"zde":0.87,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-29","o":18.9,"h":19.18,"l":18.9,"c":19.18,"v":270144,"e":517616064.0,"zf":1.53,"hs":1.92,"zd":4.98,"zde":0.91,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-30","o":20.13,"h":20.14,"l":19.9,"c":20.14,"v":296356,"e":595829376.0,"zf":1.25,"hs":2.1,"zd":5.01,"zde":0.96,"ud":"2026-03-29 23:40:24"},{"d":"2007-01-31","o":20.98,"h":20.98,"l":19.13,"c":19.13,"v":731960,"e":1459524480.0,"zf":9.19,"hs":5.19,"zd":-5.01,"zde":-1.01,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-01","o":18.56,"h":18.96,"l":18.17,"c":18.46,"v":662855,"e":1222286976.0,"zf":4.13,"hs":4.7,"zd":-3.5,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-02","o":18.18,"h":18.66,"l":17.54,"c":17.54,"v":396110,"e":709006976.0,"zf":6.07,"hs":2.81,"zd":-4.98,"zde":-0.92,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-05","o":17.3,"h":17.63,"l":16.66,"c":16.69,"v":399274,"e":679882752.0,"zf":5.53,"hs":2.83,"zd":-4.85,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-06","o":16.69,"h":17.52,"l":16.66,"c":17.52,"v":282377,"e":484248896.0,"zf":5.15,"hs":2.0,"zd":4.97,"zde":0.83,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-07","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":59166,"e":108866304.0,"zf":0.0,"hs":0.42,"zd":5.02,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-08","o":18.4,"h":19.32,"l":18.1,"c":19.1,"v":647279,"e":1225465344.0,"zf":6.63,"hs":4.59,"zd":3.8,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-09","o":19.17,"h":19.2,"l":18.28,"c":18.39,"v":309263,"e":576342144.0,"zf":4.82,"hs":2.19,"zd":-3.72,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-12","o":18.36,"h":19.31,"l":18.36,"c":19.31,"v":251598,"e":482695232.0,"zf":5.17,"hs":1.79,"zd":5.0,"zde":0.92,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-13","o":20.0,"h":20.2,"l":19.4,"c":19.66,"v":243945,"e":482550368.0,"zf":4.14,"hs":1.73,"zd":1.81,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-14","o":19.88,"h":20.59,"l":19.6,"c":20.55,"v":279993,"e":568001024.0,"zf":5.04,"hs":1.99,"zd":4.53,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-15","o":20.65,"h":21.17,"l":20.2,"c":20.51,"v":319723,"e":663331456.0,"zf":4.72,"hs":2.27,"zd":-0.19,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-16","o":20.7,"h":21.4,"l":20.57,"c":20.8,"v":279751,"e":587215168.0,"zf":4.05,"hs":1.98,"zd":1.41,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-26","o":20.4,"h":20.5,"l":19.82,"c":20.21,"v":213936,"e":430798240.0,"zf":3.27,"hs":1.52,"zd":-2.84,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-27","o":20.2,"h":20.79,"l":19.2,"c":19.2,"v":227466,"e":449230080.0,"zf":7.87,"hs":1.61,"zd":-5.0,"zde":-1.01,"ud":"2026-03-29 23:40:24"},{"d":"2007-02-28","o":18.24,"h":19.18,"l":18.24,"c":19.05,"v":438115,"e":808293440.0,"zf":4.9,"hs":3.11,"zd":-0.78,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-01","o":19.0,"h":19.0,"l":18.1,"c":18.1,"v":229275,"e":418404544.0,"zf":4.72,"hs":1.63,"zd":-4.99,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-02","o":17.91,"h":18.37,"l":17.55,"c":18.19,"v":207507,"e":374155488.0,"zf":4.53,"hs":1.47,"zd":0.5,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-05","o":18.05,"h":18.27,"l":17.28,"c":17.51,"v":313850,"e":553921856.0,"zf":5.44,"hs":2.23,"zd":-3.74,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-06","o":17.52,"h":18.39,"l":17.51,"c":18.39,"v":285078,"e":518521184.0,"zf":5.03,"hs":2.02,"zd":5.03,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-07","o":18.4,"h":18.9,"l":18.3,"c":18.61,"v":280296,"e":520049152.0,"zf":3.26,"hs":1.99,"zd":1.2,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-08","o":18.69,"h":19.45,"l":18.61,"c":18.9,"v":185520,"e":352256704.0,"zf":4.51,"hs":1.32,"zd":1.56,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-09","o":18.9,"h":19.2,"l":18.58,"c":18.96,"v":219544,"e":414411872.0,"zf":3.28,"hs":1.56,"zd":0.32,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-12","o":18.95,"h":19.0,"l":18.05,"c":18.4,"v":159822,"e":295400544.0,"zf":5.01,"hs":1.13,"zd":-2.95,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-13","o":18.4,"h":18.77,"l":18.36,"c":18.53,"v":135208,"e":251016032.0,"zf":2.23,"hs":0.96,"zd":0.71,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-14","o":18.3,"h":18.3,"l":17.8,"c":17.99,"v":182520,"e":328372448.0,"zf":2.7,"hs":1.3,"zd":-2.91,"zde":-0.54,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-15","o":17.95,"h":18.4,"l":17.95,"c":18.37,"v":142483,"e":259448784.0,"zf":2.5,"hs":1.01,"zd":2.11,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-16","o":18.38,"h":18.51,"l":17.94,"c":18.05,"v":186416,"e":339576416.0,"zf":3.1,"hs":1.32,"zd":-1.74,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-19","o":17.77,"h":18.95,"l":17.6,"c":18.95,"v":275958,"e":516975872.0,"zf":7.48,"hs":1.96,"zd":4.99,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-20","o":19.4,"h":19.4,"l":18.9,"c":18.94,"v":250243,"e":478599968.0,"zf":2.64,"hs":1.78,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-21","o":19.14,"h":19.89,"l":19.08,"c":19.89,"v":358621,"e":706176896.0,"zf":4.28,"hs":2.54,"zd":5.02,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-22","o":20.29,"h":20.88,"l":19.5,"c":19.95,"v":548988,"e":1121148800.0,"zf":6.94,"hs":3.9,"zd":0.3,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-23","o":19.65,"h":19.75,"l":18.95,"c":19.38,"v":358620,"e":694815296.0,"zf":4.01,"hs":2.54,"zd":-2.86,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-26","o":19.0,"h":19.33,"l":18.51,"c":19.16,"v":281825,"e":535392768.0,"zf":4.23,"hs":2.0,"zd":-1.14,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-27","o":19.0,"h":19.1,"l":18.75,"c":18.99,"v":235662,"e":445686080.0,"zf":1.83,"hs":1.67,"zd":-0.89,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-28","o":18.92,"h":19.38,"l":18.04,"c":19.08,"v":415384,"e":785154816.0,"zf":7.06,"hs":2.95,"zd":0.47,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-29","o":19.07,"h":20.02,"l":18.91,"c":19.16,"v":589516,"e":1149695744.0,"zf":5.82,"hs":4.18,"zd":0.42,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2007-03-30","o":18.88,"h":19.0,"l":18.57,"c":18.88,"v":216382,"e":406970912.0,"zf":2.24,"hs":1.54,"zd":-1.46,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-02","o":18.98,"h":19.6,"l":18.95,"c":19.28,"v":313603,"e":609052928.0,"zf":3.44,"hs":2.23,"zd":2.12,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-03","o":19.31,"h":19.68,"l":19.17,"c":19.35,"v":253284,"e":491256960.0,"zf":2.65,"hs":1.8,"zd":0.36,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-04","o":19.4,"h":20.2,"l":19.4,"c":19.89,"v":402437,"e":798945728.0,"zf":4.13,"hs":2.86,"zd":2.79,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-05","o":19.89,"h":20.07,"l":19.56,"c":19.96,"v":290756,"e":575979904.0,"zf":2.56,"hs":2.06,"zd":0.35,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-06","o":19.66,"h":19.9,"l":19.35,"c":19.57,"v":265541,"e":520492064.0,"zf":2.76,"hs":1.88,"zd":-1.95,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-09","o":19.57,"h":19.98,"l":19.4,"c":19.72,"v":223763,"e":440992992.0,"zf":2.96,"hs":1.59,"zd":0.77,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-10","o":19.72,"h":20.3,"l":19.63,"c":20.29,"v":347516,"e":698547456.0,"zf":3.4,"hs":2.47,"zd":2.89,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-11","o":20.33,"h":21.3,"l":20.33,"c":21.29,"v":594110,"e":1259700096.0,"zf":4.78,"hs":4.22,"zd":4.93,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-12","o":21.4,"h":22.35,"l":21.3,"c":22.35,"v":463826,"e":1025244416.0,"zf":4.93,"hs":3.29,"zd":4.98,"zde":1.06,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-13","o":22.7,"h":23.47,"l":22.7,"c":23.47,"v":361488,"e":846929472.0,"zf":3.45,"hs":2.56,"zd":5.01,"zde":1.12,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-16","o":23.98,"h":24.47,"l":22.9,"c":23.73,"v":368260,"e":869212480.0,"zf":6.69,"hs":2.61,"zd":1.11,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-17","o":23.55,"h":23.73,"l":22.54,"c":22.95,"v":355391,"e":817622656.0,"zf":5.01,"hs":2.52,"zd":-3.29,"zde":-0.78,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-18","o":22.88,"h":23.4,"l":22.53,"c":22.99,"v":204692,"e":471600992.0,"zf":3.79,"hs":1.45,"zd":0.17,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-19","o":22.7,"h":23.06,"l":21.84,"c":21.84,"v":352642,"e":780768640.0,"zf":5.31,"hs":2.5,"zd":-5.0,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-20","o":21.38,"h":22.86,"l":21.38,"c":22.6,"v":229268,"e":513912256.0,"zf":6.78,"hs":1.63,"zd":3.48,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-23","o":22.67,"h":23.73,"l":22.3,"c":23.73,"v":381384,"e":886722816.0,"zf":6.33,"hs":2.71,"zd":5.0,"zde":1.13,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-24","o":24.16,"h":24.3,"l":23.46,"c":23.53,"v":340334,"e":812324928.0,"zf":3.54,"hs":2.41,"zd":-0.84,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-25","o":23.45,"h":24.71,"l":23.04,"c":24.71,"v":459180,"e":1116248064.0,"zf":7.1,"hs":3.26,"zd":5.01,"zde":1.18,"ud":"2026-03-29 23:40:24"},{"d":"2007-04-26","o":25.79,"h":25.95,"l":25.21,"c":25.95,"v":470778,"e":1215873536.0,"zf":2.99,"hs":3.34,"zd":5.02,"zde":1.24,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-08","o":26.2,"h":27.25,"l":26.2,"c":27.25,"v":253741,"e":689417024.0,"zf":4.05,"hs":1.8,"zd":5.01,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-09","o":28.0,"h":28.26,"l":25.89,"c":27.41,"v":499264,"e":1357693440.0,"zf":8.7,"hs":3.54,"zd":0.59,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-10","o":26.81,"h":27.68,"l":26.5,"c":26.8,"v":277530,"e":747504704.0,"zf":4.3,"hs":1.97,"zd":-2.23,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-11","o":26.49,"h":28.1,"l":26.04,"c":27.85,"v":259313,"e":712695424.0,"zf":7.69,"hs":1.84,"zd":3.92,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-25","o":29.24,"h":29.24,"l":29.19,"c":29.24,"v":479684,"e":1402575360.0,"zf":0.18,"hs":3.4,"zd":4.99,"zde":1.39,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-28","o":30.48,"h":30.48,"l":28.58,"c":28.6,"v":603316,"e":1769983232.0,"zf":6.5,"hs":4.28,"zd":-2.19,"zde":-0.64,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-29","o":28.98,"h":29.38,"l":28.04,"c":28.76,"v":444210,"e":1270286976.0,"zf":4.69,"hs":3.15,"zd":0.56,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-30","o":27.32,"h":28.09,"l":27.32,"c":27.32,"v":505098,"e":1387346944.0,"zf":2.68,"hs":3.58,"zd":-5.01,"zde":-1.44,"ud":"2026-03-29 23:40:24"},{"d":"2007-05-31","o":27.01,"h":28.69,"l":26.3,"c":28.69,"v":905029,"e":2545382656.0,"zf":8.75,"hs":6.42,"zd":5.01,"zde":1.37,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-20","o":33.0,"h":33.3,"l":30.66,"c":31.19,"v":1302527,"e":4182345216.0,"zf":9.2,"hs":8.4,"zd":8.71,"zde":2.5,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-21","o":32.44,"h":34.31,"l":31.25,"c":34.31,"v":681682,"e":2285484544.0,"zf":9.81,"hs":4.4,"zd":10.0,"zde":3.12,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-22","o":35.6,"h":35.8,"l":33.8,"c":35.4,"v":789944,"e":2761567232.0,"zf":5.83,"hs":5.1,"zd":3.18,"zde":1.09,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-25","o":36.01,"h":36.58,"l":34.35,"c":35.2,"v":660120,"e":2324186112.0,"zf":6.3,"hs":4.26,"zd":-0.56,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-27","o":31.68,"h":33.79,"l":31.68,"c":32.22,"v":757751,"e":2446555648.0,"zf":5.99,"hs":4.89,"zd":-8.47,"zde":-2.98,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-28","o":31.5,"h":32.37,"l":30.03,"c":30.14,"v":521165,"e":1617433984.0,"zf":7.26,"hs":3.36,"zd":-6.46,"zde":-2.08,"ud":"2026-03-29 23:40:24"},{"d":"2007-06-29","o":29.8,"h":29.98,"l":27.22,"c":27.52,"v":489687,"e":1410757760.0,"zf":9.16,"hs":3.16,"zd":-8.69,"zde":-2.62,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-02","o":26.81,"h":27.86,"l":26.57,"c":27.4,"v":323761,"e":875614720.0,"zf":4.69,"hs":2.09,"zd":-0.44,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-03","o":27.55,"h":28.15,"l":26.73,"c":27.23,"v":252533,"e":693645120.0,"zf":5.18,"hs":1.63,"zd":-0.62,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-04","o":27.45,"h":27.55,"l":26.1,"c":26.2,"v":243960,"e":652710592.0,"zf":5.33,"hs":1.57,"zd":-3.78,"zde":-1.03,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-05","o":25.7,"h":26.87,"l":25.14,"c":25.2,"v":371588,"e":971989952.0,"zf":6.6,"hs":2.4,"zd":-3.82,"zde":-1.0,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-06","o":25.5,"h":27.12,"l":25.41,"c":27.01,"v":440714,"e":1166873344.0,"zf":6.79,"hs":2.84,"zd":7.18,"zde":1.81,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-09","o":27.3,"h":28.5,"l":27.0,"c":28.1,"v":272595,"e":760716288.0,"zf":5.55,"hs":1.76,"zd":4.04,"zde":1.09,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-10","o":28.0,"h":29.35,"l":28.0,"c":28.45,"v":335471,"e":964135168.0,"zf":4.8,"hs":2.16,"zd":1.25,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-11","o":28.4,"h":28.66,"l":28.01,"c":28.12,"v":114248,"e":322761760.0,"zf":2.28,"hs":0.74,"zd":-1.16,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-12","o":28.25,"h":29.17,"l":28.25,"c":28.75,"v":152058,"e":437502720.0,"zf":3.27,"hs":0.98,"zd":2.24,"zde":0.63,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-13","o":29.0,"h":29.0,"l":28.03,"c":28.35,"v":75289,"e":212984512.0,"zf":3.37,"hs":0.49,"zd":-1.39,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-16","o":28.2,"h":28.2,"l":26.53,"c":26.55,"v":176135,"e":478271840.0,"zf":5.89,"hs":1.14,"zd":-6.35,"zde":-1.8,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-17","o":27.4,"h":29.18,"l":27.2,"c":29.15,"v":329571,"e":931946112.0,"zf":7.46,"hs":2.13,"zd":9.79,"zde":2.6,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-18","o":29.0,"h":31.2,"l":28.63,"c":30.24,"v":563890,"e":1703256320.0,"zf":8.82,"hs":3.64,"zd":3.74,"zde":1.09,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-19","o":29.9,"h":31.29,"l":29.69,"c":30.48,"v":303029,"e":932526464.0,"zf":5.29,"hs":1.95,"zd":0.79,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-23","o":33.4,"h":33.4,"l":31.76,"c":32.95,"v":528016,"e":1728640640.0,"zf":5.38,"hs":3.41,"zd":8.1,"zde":2.47,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-24","o":32.98,"h":34.65,"l":32.5,"c":33.36,"v":349243,"e":1177780992.0,"zf":6.53,"hs":2.25,"zd":1.24,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-25","o":33.36,"h":35.38,"l":33.36,"c":35.2,"v":348527,"e":1207820800.0,"zf":6.06,"hs":2.25,"zd":5.52,"zde":1.84,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-26","o":35.0,"h":35.5,"l":34.75,"c":34.99,"v":267511,"e":939092032.0,"zf":2.13,"hs":1.73,"zd":-0.6,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-27","o":34.75,"h":34.85,"l":33.5,"c":33.85,"v":337391,"e":1148577920.0,"zf":3.86,"hs":2.18,"zd":-3.26,"zde":-1.14,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-30","o":33.7,"h":35.08,"l":33.6,"c":34.2,"v":244882,"e":844941696.0,"zf":4.37,"hs":1.58,"zd":1.03,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2007-07-31","o":33.85,"h":36.4,"l":33.65,"c":36.23,"v":418204,"e":1479465856.0,"zf":8.04,"hs":2.7,"zd":5.94,"zde":2.03,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-01","o":36.25,"h":37.1,"l":34.41,"c":35.01,"v":291433,"e":1042756544.0,"zf":7.42,"hs":1.88,"zd":-3.37,"zde":-1.22,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-02","o":35.3,"h":37.85,"l":35.3,"c":37.7,"v":396584,"e":1452566144.0,"zf":7.28,"hs":2.56,"zd":7.68,"zde":2.69,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-03","o":38.0,"h":39.55,"l":37.88,"c":39.11,"v":438272,"e":1706257536.0,"zf":4.43,"hs":2.83,"zd":3.74,"zde":1.41,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-06","o":38.99,"h":39.89,"l":38.26,"c":39.18,"v":258178,"e":1005318336.0,"zf":4.17,"hs":1.67,"zd":0.18,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-07","o":38.95,"h":39.45,"l":38.27,"c":39.1,"v":156322,"e":608291776.0,"zf":3.01,"hs":1.01,"zd":-0.2,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-08","o":38.3,"h":40.5,"l":38.0,"c":38.82,"v":261425,"e":1027444224.0,"zf":6.39,"hs":1.69,"zd":-0.72,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-09","o":38.82,"h":40.1,"l":38.53,"c":40.01,"v":308030,"e":1224242048.0,"zf":4.04,"hs":1.99,"zd":3.07,"zde":1.19,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-10","o":39.8,"h":40.1,"l":38.48,"c":39.0,"v":185782,"e":728871680.0,"zf":4.05,"hs":1.2,"zd":-2.52,"zde":-1.01,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-13","o":38.5,"h":40.0,"l":38.0,"c":39.1,"v":260558,"e":1013334144.0,"zf":5.13,"hs":1.68,"zd":0.26,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-14","o":39.2,"h":39.33,"l":36.99,"c":38.35,"v":349274,"e":1320118784.0,"zf":5.98,"hs":2.25,"zd":-1.92,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-15","o":38.4,"h":38.98,"l":37.45,"c":38.0,"v":246045,"e":936157952.0,"zf":3.99,"hs":1.59,"zd":-0.91,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-16","o":38.02,"h":38.05,"l":35.77,"c":36.25,"v":385348,"e":1417127680.0,"zf":6.0,"hs":2.49,"zd":-4.61,"zde":-1.75,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-17","o":35.99,"h":36.9,"l":34.38,"c":34.88,"v":420685,"e":1492588032.0,"zf":6.95,"hs":2.71,"zd":-3.78,"zde":-1.37,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-20","o":36.0,"h":38.15,"l":36.0,"c":37.9,"v":366386,"e":1371154944.0,"zf":6.16,"hs":2.36,"zd":8.66,"zde":3.02,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-21","o":38.45,"h":39.26,"l":37.7,"c":38.56,"v":335990,"e":1299416192.0,"zf":4.12,"hs":2.17,"zd":1.74,"zde":0.66,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-22","o":37.85,"h":39.58,"l":37.63,"c":38.59,"v":315342,"e":1224443904.0,"zf":5.06,"hs":2.03,"zd":0.08,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-23","o":38.4,"h":38.8,"l":37.7,"c":38.39,"v":264578,"e":1004795776.0,"zf":2.85,"hs":1.71,"zd":-0.52,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-24","o":38.34,"h":40.02,"l":38.2,"c":39.6,"v":389457,"e":1538402560.0,"zf":4.74,"hs":2.51,"zd":3.15,"zde":1.21,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-27","o":39.58,"h":40.86,"l":38.41,"c":39.2,"v":275096,"e":1093845504.0,"zf":6.19,"hs":1.77,"zd":-1.01,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-28","o":38.52,"h":38.8,"l":37.5,"c":37.99,"v":313336,"e":1187909760.0,"zf":3.32,"hs":2.02,"zd":-3.09,"zde":-1.21,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-29","o":37.48,"h":37.68,"l":36.6,"c":36.84,"v":267209,"e":989245440.0,"zf":2.84,"hs":1.72,"zd":-3.03,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-30","o":37.28,"h":38.08,"l":36.58,"c":37.7,"v":246827,"e":918011648.0,"zf":4.07,"hs":1.59,"zd":2.33,"zde":0.86,"ud":"2026-03-29 23:40:24"},{"d":"2007-08-31","o":37.65,"h":38.1,"l":36.95,"c":38.0,"v":173835,"e":655288064.0,"zf":3.05,"hs":1.12,"zd":0.8,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-03","o":38.1,"h":38.58,"l":37.86,"c":37.88,"v":193697,"e":741200576.0,"zf":1.89,"hs":1.25,"zd":-0.32,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-04","o":37.82,"h":37.85,"l":36.7,"c":37.0,"v":231529,"e":865134272.0,"zf":3.04,"hs":1.49,"zd":-2.32,"zde":-0.88,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-05","o":37.0,"h":37.28,"l":36.04,"c":36.79,"v":218303,"e":799279168.0,"zf":3.35,"hs":1.41,"zd":-0.57,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-06","o":37.02,"h":38.12,"l":36.7,"c":37.2,"v":190721,"e":712622784.0,"zf":3.86,"hs":1.23,"zd":1.11,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-07","o":37.3,"h":38.0,"l":37.0,"c":37.1,"v":157485,"e":588261760.0,"zf":2.69,"hs":1.02,"zd":-0.27,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-10","o":36.55,"h":37.89,"l":36.17,"c":37.55,"v":168446,"e":626875776.0,"zf":4.64,"hs":1.09,"zd":1.21,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-11","o":37.39,"h":37.88,"l":35.86,"c":35.86,"v":196231,"e":723824768.0,"zf":5.38,"hs":1.27,"zd":-4.5,"zde":-1.69,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-12","o":35.39,"h":36.29,"l":34.57,"c":35.52,"v":161189,"e":569745216.0,"zf":4.8,"hs":1.04,"zd":-0.95,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-13","o":35.6,"h":36.88,"l":35.3,"c":36.88,"v":146460,"e":527528960.0,"zf":4.45,"hs":0.94,"zd":3.83,"zde":1.36,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-14","o":36.9,"h":37.13,"l":35.83,"c":36.38,"v":138488,"e":505725216.0,"zf":3.52,"hs":0.89,"zd":-1.36,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-17","o":37.35,"h":37.35,"l":36.2,"c":36.4,"v":135773,"e":498729312.0,"zf":3.16,"hs":0.88,"zd":0.05,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-18","o":36.57,"h":36.84,"l":34.98,"c":35.3,"v":199071,"e":707943168.0,"zf":5.11,"hs":1.28,"zd":-3.02,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-19","o":35.55,"h":36.75,"l":35.52,"c":36.18,"v":190339,"e":691880576.0,"zf":3.48,"hs":1.23,"zd":2.49,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-20","o":36.18,"h":36.8,"l":35.91,"c":35.97,"v":135966,"e":494855232.0,"zf":2.46,"hs":0.88,"zd":-0.58,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-21","o":35.97,"h":36.35,"l":34.99,"c":36.16,"v":158115,"e":560067392.0,"zf":3.78,"hs":1.02,"zd":0.53,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-24","o":36.15,"h":38.15,"l":35.68,"c":38.11,"v":243303,"e":910931712.0,"zf":6.83,"hs":1.57,"zd":5.39,"zde":1.95,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-25","o":38.25,"h":38.5,"l":37.3,"c":37.46,"v":147705,"e":558945984.0,"zf":3.15,"hs":0.95,"zd":-1.71,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-26","o":37.1,"h":39.13,"l":37.02,"c":38.02,"v":285476,"e":1104154624.0,"zf":5.63,"hs":1.84,"zd":1.49,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-27","o":38.0,"h":39.2,"l":37.88,"c":38.81,"v":242677,"e":943870208.0,"zf":3.47,"hs":1.57,"zd":2.08,"zde":0.79,"ud":"2026-03-29 23:40:24"},{"d":"2007-09-28","o":39.1,"h":40.3,"l":39.1,"c":39.98,"v":352944,"e":1408135936.0,"zf":3.09,"hs":2.28,"zd":3.01,"zde":1.17,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-08","o":41.5,"h":42.62,"l":40.63,"c":41.64,"v":276229,"e":1153482368.0,"zf":4.98,"hs":1.78,"zd":4.15,"zde":1.66,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-09","o":41.1,"h":42.25,"l":40.6,"c":40.85,"v":145217,"e":598597440.0,"zf":3.96,"hs":0.94,"zd":-1.9,"zde":-0.79,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-10","o":40.85,"h":42.58,"l":39.88,"c":40.0,"v":210380,"e":869430720.0,"zf":6.61,"hs":1.36,"zd":-2.08,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-11","o":39.95,"h":41.25,"l":39.5,"c":41.01,"v":157028,"e":636738752.0,"zf":4.38,"hs":1.01,"zd":2.53,"zde":1.01,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-12","o":41.3,"h":41.4,"l":38.1,"c":39.41,"v":186956,"e":736596672.0,"zf":8.05,"hs":1.21,"zd":-3.9,"zde":-1.6,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-15","o":40.0,"h":40.7,"l":38.7,"c":39.8,"v":212364,"e":844443392.0,"zf":5.07,"hs":1.37,"zd":0.99,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-16","o":40.1,"h":42.5,"l":39.76,"c":41.95,"v":279012,"e":1149469568.0,"zf":6.88,"hs":1.8,"zd":5.4,"zde":2.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-17","o":41.79,"h":43.26,"l":40.96,"c":41.85,"v":201077,"e":852784256.0,"zf":5.48,"hs":1.3,"zd":-0.24,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-18","o":42.0,"h":42.2,"l":39.48,"c":39.5,"v":187332,"e":752555136.0,"zf":6.5,"hs":1.21,"zd":-5.62,"zde":-2.35,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-19","o":40.0,"h":40.99,"l":39.0,"c":39.81,"v":100400,"e":403075680.0,"zf":5.04,"hs":0.65,"zd":0.78,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-22","o":39.6,"h":40.6,"l":38.5,"c":39.81,"v":127442,"e":504347200.0,"zf":5.28,"hs":0.82,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-23","o":40.1,"h":41.4,"l":40.05,"c":41.1,"v":170140,"e":693256960.0,"zf":3.39,"hs":1.1,"zd":3.24,"zde":1.29,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-24","o":41.3,"h":43.12,"l":41.27,"c":41.8,"v":250498,"e":1062998848.0,"zf":4.5,"hs":1.62,"zd":1.7,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-25","o":41.88,"h":43.0,"l":40.85,"c":41.13,"v":219245,"e":919352960.0,"zf":5.14,"hs":1.41,"zd":-1.6,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-26","o":41.7,"h":45.13,"l":41.59,"c":44.58,"v":347518,"e":1509456640.0,"zf":8.61,"hs":2.24,"zd":8.39,"zde":3.45,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-29","o":44.93,"h":47.58,"l":44.59,"c":45.25,"v":342003,"e":1578727424.0,"zf":6.71,"hs":2.21,"zd":1.5,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-30","o":45.25,"h":45.6,"l":44.2,"c":45.1,"v":188120,"e":842647744.0,"zf":3.09,"hs":1.21,"zd":-0.33,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-10-31","o":45.98,"h":48.8,"l":45.3,"c":48.05,"v":309697,"e":1440424704.0,"zf":7.76,"hs":2.0,"zd":6.54,"zde":2.95,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-01","o":47.11,"h":48.98,"l":47.01,"c":47.2,"v":223319,"e":1072296832.0,"zf":4.1,"hs":1.44,"zd":-1.77,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-02","o":46.2,"h":47.88,"l":45.0,"c":45.49,"v":181462,"e":841694080.0,"zf":6.1,"hs":1.17,"zd":-3.62,"zde":-1.71,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-05","o":45.0,"h":46.19,"l":43.5,"c":43.76,"v":162833,"e":730234432.0,"zf":5.91,"hs":1.05,"zd":-3.8,"zde":-1.73,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-06","o":43.1,"h":44.38,"l":42.62,"c":43.45,"v":103918,"e":451763968.0,"zf":4.02,"hs":0.67,"zd":-0.71,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-07","o":43.95,"h":44.6,"l":42.68,"c":44.6,"v":97632,"e":427142784.0,"zf":4.42,"hs":0.63,"zd":2.65,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-08","o":44.25,"h":44.3,"l":42.3,"c":42.51,"v":134171,"e":581040192.0,"zf":4.48,"hs":0.87,"zd":-4.69,"zde":-2.09,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-09","o":42.18,"h":43.61,"l":41.8,"c":42.3,"v":105625,"e":451231360.0,"zf":4.26,"hs":0.68,"zd":-0.49,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-12","o":41.53,"h":42.48,"l":40.9,"c":41.7,"v":128816,"e":536234848.0,"zf":3.74,"hs":0.83,"zd":-1.42,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-13","o":42.4,"h":42.9,"l":39.72,"c":40.0,"v":213746,"e":873836800.0,"zf":7.63,"hs":1.38,"zd":-4.08,"zde":-1.7,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-14","o":41.1,"h":41.3,"l":39.36,"c":40.99,"v":196073,"e":788767872.0,"zf":4.85,"hs":1.26,"zd":2.48,"zde":0.99,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-15","o":40.7,"h":41.52,"l":39.81,"c":40.5,"v":165618,"e":673806080.0,"zf":4.17,"hs":1.07,"zd":-1.2,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-16","o":39.9,"h":40.0,"l":38.35,"c":38.6,"v":177530,"e":691470976.0,"zf":4.07,"hs":1.15,"zd":-4.69,"zde":-1.9,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-19","o":38.9,"h":39.26,"l":37.6,"c":37.85,"v":129699,"e":494762848.0,"zf":4.3,"hs":0.84,"zd":-1.94,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-20","o":37.41,"h":39.1,"l":36.89,"c":39.1,"v":163554,"e":617752064.0,"zf":5.84,"hs":1.06,"zd":3.3,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-21","o":39.15,"h":39.35,"l":37.11,"c":37.8,"v":223704,"e":853682432.0,"zf":5.73,"hs":1.44,"zd":-3.32,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-22","o":36.8,"h":38.05,"l":35.88,"c":35.92,"v":119397,"e":438673152.0,"zf":5.74,"hs":0.77,"zd":-4.97,"zde":-1.88,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-23","o":35.88,"h":37.3,"l":35.8,"c":36.99,"v":126017,"e":461108160.0,"zf":4.18,"hs":0.81,"zd":2.98,"zde":1.07,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-26","o":37.58,"h":37.77,"l":36.22,"c":36.28,"v":130209,"e":482552768.0,"zf":4.19,"hs":0.84,"zd":-1.92,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-27","o":35.9,"h":36.48,"l":35.0,"c":35.08,"v":123742,"e":441296928.0,"zf":4.08,"hs":0.8,"zd":-3.31,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-28","o":35.15,"h":35.4,"l":33.6,"c":34.2,"v":209265,"e":725442944.0,"zf":5.13,"hs":1.35,"zd":-2.51,"zde":-0.88,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-29","o":35.0,"h":37.1,"l":34.82,"c":37.05,"v":304971,"e":1097701504.0,"zf":6.67,"hs":1.97,"zd":8.33,"zde":2.85,"ud":"2026-03-29 23:40:24"},{"d":"2007-11-30","o":37.0,"h":37.03,"l":36.0,"c":36.08,"v":149487,"e":545215936.0,"zf":2.78,"hs":0.96,"zd":-2.62,"zde":-0.97,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-03","o":37.59,"h":39.69,"l":37.0,"c":38.3,"v":333513,"e":1281146368.0,"zf":7.46,"hs":2.15,"zd":6.15,"zde":2.22,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-04","o":38.8,"h":39.68,"l":38.3,"c":38.48,"v":230819,"e":900748928.0,"zf":3.6,"hs":1.49,"zd":0.47,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-05","o":38.48,"h":39.6,"l":38.2,"c":39.4,"v":165926,"e":648699968.0,"zf":3.64,"hs":1.07,"zd":2.39,"zde":0.92,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-06","o":39.55,"h":39.96,"l":38.75,"c":39.23,"v":121442,"e":478345952.0,"zf":3.07,"hs":0.78,"zd":-0.43,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-07","o":39.25,"h":40.07,"l":39.25,"c":39.8,"v":133341,"e":529860704.0,"zf":2.09,"hs":0.86,"zd":1.45,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-10","o":38.78,"h":39.34,"l":38.51,"c":39.12,"v":306032,"e":1190791680.0,"zf":2.09,"hs":1.97,"zd":-1.71,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-11","o":39.39,"h":40.09,"l":37.97,"c":38.7,"v":274252,"e":1067083008.0,"zf":5.42,"hs":1.77,"zd":-1.07,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-12","o":38.4,"h":38.4,"l":36.54,"c":36.98,"v":336813,"e":1253047680.0,"zf":4.81,"hs":2.17,"zd":-4.44,"zde":-1.72,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-13","o":36.8,"h":37.3,"l":36.56,"c":36.69,"v":198995,"e":734574464.0,"zf":2.0,"hs":1.28,"zd":-0.78,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-14","o":36.53,"h":37.33,"l":36.01,"c":37.3,"v":184265,"e":673349056.0,"zf":3.6,"hs":1.19,"zd":1.66,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-17","o":36.99,"h":36.99,"l":35.3,"c":35.32,"v":150845,"e":541917440.0,"zf":4.53,"hs":0.97,"zd":-5.31,"zde":-1.98,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-18","o":35.15,"h":36.25,"l":34.96,"c":35.72,"v":125610,"e":447961344.0,"zf":3.65,"hs":0.81,"zd":1.13,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-20","o":36.71,"h":37.02,"l":36.16,"c":36.7,"v":181968,"e":666067328.0,"zf":2.41,"hs":1.17,"zd":2.74,"zde":0.98,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-21","o":36.4,"h":37.3,"l":36.26,"c":36.75,"v":290418,"e":1068493440.0,"zf":2.83,"hs":1.87,"zd":0.14,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-24","o":37.01,"h":38.2,"l":36.85,"c":38.05,"v":239351,"e":896900416.0,"zf":3.67,"hs":1.54,"zd":3.54,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-25","o":38.15,"h":38.59,"l":37.8,"c":38.05,"v":185194,"e":708107776.0,"zf":2.08,"hs":1.19,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-26","o":37.98,"h":38.55,"l":37.51,"c":37.7,"v":164915,"e":625417856.0,"zf":2.73,"hs":1.06,"zd":-0.92,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-27","o":37.8,"h":39.18,"l":37.0,"c":39.0,"v":367216,"e":1403599360.0,"zf":5.78,"hs":2.37,"zd":3.45,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"2007-12-28","o":38.9,"h":39.26,"l":38.6,"c":38.6,"v":261567,"e":1019671360.0,"zf":1.69,"hs":1.54,"zd":-1.03,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-02","o":38.5,"h":38.74,"l":37.65,"c":37.98,"v":200525,"e":763465728.0,"zf":2.82,"hs":1.18,"zd":-1.61,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-03","o":38.0,"h":38.08,"l":36.51,"c":37.35,"v":275648,"e":1023422976.0,"zf":4.13,"hs":1.62,"zd":-1.66,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-04","o":37.4,"h":38.7,"l":37.38,"c":38.37,"v":198704,"e":762161152.0,"zf":3.53,"hs":1.17,"zd":2.73,"zde":1.02,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-07","o":38.18,"h":39.78,"l":38.0,"c":39.17,"v":315140,"e":1236910336.0,"zf":4.64,"hs":1.85,"zd":2.08,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-08","o":39.42,"h":41.34,"l":39.41,"c":40.39,"v":499924,"e":2029248384.0,"zf":4.93,"hs":2.94,"zd":3.11,"zde":1.22,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-09","o":40.39,"h":41.19,"l":40.39,"c":41.11,"v":192495,"e":786313024.0,"zf":1.98,"hs":1.13,"zd":1.78,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-10","o":41.3,"h":42.48,"l":40.61,"c":41.95,"v":244700,"e":1016737536.0,"zf":4.55,"hs":1.44,"zd":2.04,"zde":0.84,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-11","o":41.88,"h":44.5,"l":41.8,"c":44.08,"v":358430,"e":1555168256.0,"zf":6.44,"hs":2.1,"zd":5.08,"zde":2.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-14","o":44.15,"h":44.2,"l":43.01,"c":43.45,"v":208571,"e":911745216.0,"zf":2.7,"hs":1.22,"zd":-1.43,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-15","o":43.45,"h":44.0,"l":42.0,"c":42.03,"v":177041,"e":760841728.0,"zf":4.6,"hs":1.04,"zd":-3.27,"zde":-1.42,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-16","o":41.29,"h":41.75,"l":39.71,"c":39.8,"v":301230,"e":1216729600.0,"zf":4.85,"hs":1.77,"zd":-5.31,"zde":-2.23,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-17","o":39.52,"h":41.35,"l":38.92,"c":40.9,"v":240762,"e":964622912.0,"zf":6.11,"hs":1.41,"zd":2.76,"zde":1.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-18","o":41.0,"h":41.69,"l":40.28,"c":40.9,"v":115586,"e":474717888.0,"zf":3.45,"hs":0.68,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-21","o":40.5,"h":40.8,"l":37.4,"c":37.8,"v":211875,"e":823186944.0,"zf":8.31,"hs":1.21,"zd":-7.58,"zde":-3.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-22","o":36.79,"h":38.2,"l":34.91,"c":35.8,"v":264571,"e":962125440.0,"zf":8.7,"hs":1.51,"zd":-5.29,"zde":-2.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-23","o":36.8,"h":37.91,"l":36.2,"c":37.78,"v":215654,"e":802576512.0,"zf":4.78,"hs":1.23,"zd":5.53,"zde":1.98,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-24","o":38.48,"h":38.48,"l":36.2,"c":37.39,"v":183021,"e":682211328.0,"zf":6.03,"hs":1.04,"zd":-1.03,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-25","o":37.03,"h":39.07,"l":36.3,"c":38.09,"v":178860,"e":675607488.0,"zf":7.41,"hs":1.02,"zd":1.87,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-28","o":37.51,"h":37.6,"l":35.38,"c":35.43,"v":120425,"e":437361344.0,"zf":5.83,"hs":0.69,"zd":-6.98,"zde":-2.66,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-29","o":35.8,"h":36.7,"l":34.98,"c":35.72,"v":98873,"e":352020160.0,"zf":4.85,"hs":0.56,"zd":0.82,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-30","o":36.4,"h":36.5,"l":32.81,"c":33.95,"v":195318,"e":677674240.0,"zf":10.33,"hs":1.11,"zd":-4.96,"zde":-1.77,"ud":"2026-03-29 23:40:24"},{"d":"2008-01-31","o":34.01,"h":34.7,"l":33.18,"c":33.3,"v":156792,"e":532842880.0,"zf":4.48,"hs":0.89,"zd":-1.91,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-01","o":33.55,"h":35.48,"l":33.0,"c":34.55,"v":155477,"e":536802112.0,"zf":7.45,"hs":0.88,"zd":3.75,"zde":1.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-04","o":35.89,"h":38.01,"l":35.88,"c":37.93,"v":248834,"e":931200832.0,"zf":6.16,"hs":1.42,"zd":9.78,"zde":3.38,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-05","o":38.0,"h":38.3,"l":37.05,"c":37.3,"v":100763,"e":380401152.0,"zf":3.3,"hs":0.57,"zd":-1.66,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-13","o":36.5,"h":36.97,"l":36.01,"c":36.38,"v":45397,"e":165790288.0,"zf":2.57,"hs":0.26,"zd":-2.47,"zde":-0.92,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-14","o":36.85,"h":37.35,"l":36.81,"c":36.99,"v":43478,"e":161568576.0,"zf":1.48,"hs":0.25,"zd":1.68,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-15","o":36.77,"h":36.77,"l":35.32,"c":36.06,"v":69904,"e":250463808.0,"zf":3.92,"hs":0.4,"zd":-2.51,"zde":-0.93,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-18","o":36.65,"h":36.85,"l":36.02,"c":36.49,"v":83872,"e":306414560.0,"zf":2.3,"hs":0.48,"zd":1.19,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-19","o":36.75,"h":37.38,"l":36.18,"c":37.28,"v":110735,"e":405380864.0,"zf":3.29,"hs":0.63,"zd":2.16,"zde":0.79,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-20","o":37.0,"h":37.18,"l":34.58,"c":34.79,"v":402624,"e":1419914240.0,"zf":6.97,"hs":2.29,"zd":-6.68,"zde":-2.49,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-21","o":34.9,"h":34.95,"l":33.28,"c":33.99,"v":258838,"e":877311424.0,"zf":4.8,"hs":1.47,"zd":-2.3,"zde":-0.8,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-22","o":33.61,"h":33.68,"l":31.7,"c":32.24,"v":227557,"e":739232000.0,"zf":5.83,"hs":1.3,"zd":-5.15,"zde":-1.75,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-25","o":32.03,"h":32.59,"l":30.58,"c":30.72,"v":211106,"e":658642048.0,"zf":6.23,"hs":1.2,"zd":-4.71,"zde":-1.52,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-26","o":31.99,"h":32.25,"l":30.72,"c":31.45,"v":217547,"e":685714560.0,"zf":4.98,"hs":1.24,"zd":2.38,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-27","o":31.61,"h":33.19,"l":31.61,"c":32.8,"v":185904,"e":607664960.0,"zf":5.02,"hs":1.06,"zd":4.29,"zde":1.35,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-28","o":33.0,"h":33.3,"l":32.5,"c":32.8,"v":96326,"e":318004544.0,"zf":2.44,"hs":0.55,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-02-29","o":32.7,"h":33.43,"l":32.5,"c":33.15,"v":68604,"e":226789984.0,"zf":2.84,"hs":0.39,"zd":1.07,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-03","o":32.9,"h":33.56,"l":31.88,"c":33.0,"v":343850,"e":1134439808.0,"zf":5.07,"hs":1.96,"zd":-0.45,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-04","o":33.06,"h":33.06,"l":29.7,"c":29.75,"v":930517,"e":2841377536.0,"zf":10.18,"hs":5.3,"zd":-9.85,"zde":-3.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-05","o":29.95,"h":30.3,"l":28.3,"c":29.41,"v":307091,"e":899375360.0,"zf":6.72,"hs":1.75,"zd":-1.14,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-06","o":29.51,"h":31.3,"l":29.33,"c":30.3,"v":275662,"e":841079808.0,"zf":6.7,"hs":1.57,"zd":3.03,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-07","o":29.81,"h":30.98,"l":29.39,"c":29.7,"v":140396,"e":419821376.0,"zf":5.25,"hs":0.8,"zd":-1.98,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-10","o":29.38,"h":29.4,"l":27.3,"c":27.5,"v":276107,"e":773107712.0,"zf":7.07,"hs":1.57,"zd":-7.41,"zde":-2.2,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-11","o":27.06,"h":27.75,"l":26.55,"c":26.99,"v":261499,"e":706947520.0,"zf":4.36,"hs":1.49,"zd":-1.85,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-12","o":27.88,"h":27.99,"l":25.79,"c":25.9,"v":277629,"e":741610432.0,"zf":8.15,"hs":1.58,"zd":-4.04,"zde":-1.09,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-13","o":25.5,"h":26.45,"l":25.3,"c":26.06,"v":254544,"e":658979456.0,"zf":4.44,"hs":1.45,"zd":0.62,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-14","o":26.0,"h":26.0,"l":24.68,"c":24.91,"v":286787,"e":719480896.0,"zf":5.07,"hs":1.63,"zd":-4.41,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-17","o":24.75,"h":25.8,"l":24.48,"c":25.02,"v":206309,"e":517284832.0,"zf":5.3,"hs":1.17,"zd":0.44,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-18","o":25.02,"h":25.95,"l":24.6,"c":25.2,"v":258033,"e":651083584.0,"zf":5.4,"hs":1.47,"zd":0.72,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-19","o":26.11,"h":27.22,"l":25.9,"c":27.02,"v":328240,"e":871755648.0,"zf":5.24,"hs":1.87,"zd":7.22,"zde":1.82,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-20","o":25.68,"h":29.39,"l":24.61,"c":29.0,"v":479227,"e":1326190848.0,"zf":17.69,"hs":2.73,"zd":7.33,"zde":1.98,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-21","o":28.75,"h":29.13,"l":27.88,"c":28.33,"v":280018,"e":801884032.0,"zf":4.31,"hs":1.59,"zd":-2.31,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-24","o":28.47,"h":28.75,"l":26.5,"c":26.51,"v":178752,"e":488004032.0,"zf":7.94,"hs":1.02,"zd":-6.42,"zde":-1.82,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-25","o":26.08,"h":27.83,"l":25.71,"c":27.49,"v":238018,"e":636462464.0,"zf":8.0,"hs":1.35,"zd":3.7,"zde":0.98,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-26","o":27.7,"h":28.97,"l":27.5,"c":27.9,"v":232803,"e":658557248.0,"zf":5.35,"hs":1.33,"zd":1.49,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-27","o":27.33,"h":28.36,"l":27.0,"c":27.51,"v":212981,"e":591752640.0,"zf":4.87,"hs":1.21,"zd":-1.4,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-28","o":27.08,"h":29.53,"l":26.33,"c":29.04,"v":463007,"e":1317889152.0,"zf":11.63,"hs":2.64,"zd":5.56,"zde":1.53,"ud":"2026-03-29 23:40:24"},{"d":"2008-03-31","o":27.95,"h":29.04,"l":27.71,"c":28.2,"v":216671,"e":615586176.0,"zf":4.58,"hs":1.23,"zd":-2.89,"zde":-0.84,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-01","o":28.0,"h":29.15,"l":27.0,"c":27.91,"v":301862,"e":854289472.0,"zf":7.62,"hs":1.72,"zd":-1.03,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-02","o":28.57,"h":29.96,"l":28.0,"c":28.9,"v":435992,"e":1265319168.0,"zf":7.02,"hs":2.48,"zd":3.55,"zde":0.99,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-03","o":28.5,"h":29.3,"l":27.75,"c":29.26,"v":233758,"e":668824128.0,"zf":5.36,"hs":1.33,"zd":1.25,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-07","o":28.97,"h":30.35,"l":28.58,"c":30.0,"v":255769,"e":759409728.0,"zf":6.05,"hs":1.46,"zd":2.53,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-08","o":30.1,"h":30.1,"l":28.92,"c":29.67,"v":201700,"e":595111296.0,"zf":3.93,"hs":1.15,"zd":-1.1,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-09","o":29.11,"h":29.4,"l":27.65,"c":27.73,"v":263140,"e":751083776.0,"zf":5.9,"hs":1.5,"zd":-6.54,"zde":-1.94,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-10","o":27.73,"h":28.2,"l":27.05,"c":28.05,"v":180718,"e":500369728.0,"zf":4.15,"hs":1.03,"zd":1.15,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-11","o":28.6,"h":28.88,"l":28.01,"c":28.5,"v":122283,"e":346391232.0,"zf":3.1,"hs":0.7,"zd":1.6,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-14","o":27.8,"h":28.0,"l":25.65,"c":25.65,"v":222417,"e":586425856.0,"zf":8.25,"hs":1.27,"zd":-10.0,"zde":-2.85,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-15","o":25.5,"h":25.66,"l":24.33,"c":25.6,"v":168337,"e":417869376.0,"zf":5.19,"hs":0.96,"zd":-0.19,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-16","o":25.37,"h":25.83,"l":24.84,"c":24.85,"v":151237,"e":382049504.0,"zf":3.87,"hs":0.86,"zd":-2.93,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-17","o":24.65,"h":25.6,"l":22.78,"c":23.17,"v":251217,"e":599452160.0,"zf":11.35,"hs":1.43,"zd":-6.76,"zde":-1.68,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-18","o":22.78,"h":23.52,"l":22.01,"c":22.86,"v":157429,"e":358581280.0,"zf":6.52,"hs":0.9,"zd":-1.34,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-21","o":24.8,"h":24.8,"l":22.25,"c":22.41,"v":282010,"e":658192768.0,"zf":11.15,"hs":1.61,"zd":-1.97,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-22","o":22.2,"h":23.8,"l":21.5,"c":23.55,"v":239570,"e":544237504.0,"zf":10.26,"hs":1.36,"zd":5.09,"zde":1.14,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-23","o":23.4,"h":25.12,"l":23.22,"c":24.99,"v":245281,"e":601125248.0,"zf":8.07,"hs":1.4,"zd":6.11,"zde":1.44,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-24","o":27.45,"h":27.49,"l":26.6,"c":27.49,"v":494546,"e":1348041216.0,"zf":3.56,"hs":2.82,"zd":10.0,"zde":2.5,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-25","o":27.6,"h":28.94,"l":27.02,"c":27.95,"v":391893,"e":1099907072.0,"zf":6.98,"hs":2.23,"zd":1.67,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-28","o":27.41,"h":28.15,"l":27.1,"c":27.85,"v":200708,"e":556851968.0,"zf":3.76,"hs":1.14,"zd":-0.36,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-29","o":27.7,"h":28.28,"l":27.48,"c":27.95,"v":150811,"e":422900032.0,"zf":2.87,"hs":0.86,"zd":0.36,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-04-30","o":28.0,"h":29.98,"l":28.0,"c":29.62,"v":308760,"e":902970496.0,"zf":7.08,"hs":1.76,"zd":5.97,"zde":1.67,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-05","o":29.8,"h":30.15,"l":28.95,"c":29.62,"v":237304,"e":699203072.0,"zf":4.05,"hs":1.35,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-06","o":29.1,"h":29.35,"l":28.51,"c":28.71,"v":190562,"e":550140864.0,"zf":2.84,"hs":1.08,"zd":-3.07,"zde":-0.91,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-07","o":28.59,"h":29.06,"l":26.88,"c":26.89,"v":302205,"e":840335488.0,"zf":7.59,"hs":1.72,"zd":-6.34,"zde":-1.82,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-08","o":26.5,"h":27.57,"l":25.91,"c":27.55,"v":179478,"e":481840832.0,"zf":6.17,"hs":1.02,"zd":2.45,"zde":0.66,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-09","o":27.59,"h":27.85,"l":25.78,"c":26.09,"v":323222,"e":853456128.0,"zf":7.51,"hs":1.84,"zd":-5.3,"zde":-1.46,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-12","o":25.6,"h":27.35,"l":25.1,"c":26.85,"v":218329,"e":568819328.0,"zf":8.62,"hs":1.24,"zd":2.91,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-13","o":26.0,"h":26.71,"l":25.9,"c":26.15,"v":191553,"e":502046976.0,"zf":3.02,"hs":1.09,"zd":-2.61,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-14","o":26.09,"h":27.99,"l":26.08,"c":27.89,"v":221406,"e":604388928.0,"zf":7.3,"hs":1.26,"zd":6.65,"zde":1.74,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-15","o":28.25,"h":28.48,"l":27.18,"c":27.18,"v":154544,"e":431630240.0,"zf":4.66,"hs":0.88,"zd":-2.55,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-16","o":27.18,"h":28.0,"l":27.18,"c":27.75,"v":165718,"e":457886464.0,"zf":3.02,"hs":0.94,"zd":2.1,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-19","o":27.5,"h":28.17,"l":27.2,"c":28.0,"v":130263,"e":363248640.0,"zf":3.5,"hs":0.74,"zd":0.9,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-20","o":28.0,"h":28.38,"l":26.01,"c":26.18,"v":152569,"e":417147712.0,"zf":8.46,"hs":0.87,"zd":-6.5,"zde":-1.82,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-21","o":25.81,"h":26.74,"l":25.4,"c":26.4,"v":140835,"e":363837632.0,"zf":5.12,"hs":0.8,"zd":0.84,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-22","o":26.1,"h":26.55,"l":25.55,"c":25.66,"v":148514,"e":384939552.0,"zf":3.79,"hs":0.85,"zd":-2.8,"zde":-0.74,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-23","o":25.7,"h":26.1,"l":25.08,"c":25.5,"v":115654,"e":296325920.0,"zf":3.98,"hs":0.66,"zd":-0.62,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-26","o":25.0,"h":25.24,"l":24.19,"c":24.84,"v":131530,"e":325161408.0,"zf":4.12,"hs":0.75,"zd":-2.59,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-27","o":24.88,"h":25.3,"l":24.65,"c":25.02,"v":58446,"e":145988640.0,"zf":2.62,"hs":0.33,"zd":0.72,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-28","o":25.05,"h":26.4,"l":24.98,"c":26.17,"v":126199,"e":325909408.0,"zf":5.68,"hs":0.72,"zd":4.6,"zde":1.15,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-29","o":25.98,"h":26.1,"l":24.91,"c":24.95,"v":78627,"e":201982000.0,"zf":4.55,"hs":0.45,"zd":-4.66,"zde":-1.22,"ud":"2026-03-29 23:40:24"},{"d":"2008-05-30","o":25.22,"h":25.57,"l":24.92,"c":25.23,"v":81334,"e":204994976.0,"zf":2.61,"hs":0.46,"zd":1.12,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-02","o":25.23,"h":26.07,"l":24.84,"c":25.87,"v":146239,"e":371610944.0,"zf":4.88,"hs":0.83,"zd":2.54,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-03","o":25.68,"h":26.1,"l":25.23,"c":25.43,"v":80441,"e":206197424.0,"zf":3.36,"hs":0.46,"zd":-1.7,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-04","o":25.38,"h":25.67,"l":24.6,"c":25.59,"v":96706,"e":242826864.0,"zf":4.21,"hs":0.55,"zd":0.63,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-05","o":25.24,"h":25.6,"l":24.88,"c":25.21,"v":79015,"e":198896320.0,"zf":2.81,"hs":0.45,"zd":-1.48,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-06","o":25.3,"h":25.43,"l":24.65,"c":24.75,"v":76340,"e":190255200.0,"zf":3.09,"hs":0.43,"zd":-1.82,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-10","o":23.3,"h":23.3,"l":22.28,"c":22.28,"v":175271,"e":396986176.0,"zf":4.12,"hs":1.0,"zd":-9.98,"zde":-2.47,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-11","o":21.85,"h":22.18,"l":21.16,"c":21.2,"v":189953,"e":410763552.0,"zf":4.58,"hs":1.08,"zd":-4.85,"zde":-1.08,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-13","o":21.1,"h":21.4,"l":20.65,"c":21.18,"v":142908,"e":300625984.0,"zf":3.54,"hs":0.81,"zd":-0.09,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-16","o":21.25,"h":22.1,"l":20.88,"c":21.58,"v":106273,"e":228695984.0,"zf":5.76,"hs":0.6,"zd":1.89,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-17","o":21.45,"h":21.88,"l":20.9,"c":21.2,"v":111786,"e":238013312.0,"zf":4.54,"hs":0.64,"zd":-1.76,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-18","o":21.01,"h":22.28,"l":20.65,"c":22.08,"v":178119,"e":385958304.0,"zf":7.69,"hs":1.01,"zd":4.15,"zde":0.88,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-19","o":21.97,"h":22.15,"l":20.04,"c":20.2,"v":153587,"e":327375904.0,"zf":9.56,"hs":0.87,"zd":-8.51,"zde":-1.88,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-20","o":19.97,"h":22.15,"l":19.9,"c":21.0,"v":199090,"e":423584480.0,"zf":11.14,"hs":1.13,"zd":3.96,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-23","o":21.18,"h":21.89,"l":21.0,"c":21.45,"v":127738,"e":274218144.0,"zf":4.24,"hs":0.73,"zd":2.14,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-24","o":20.9,"h":21.93,"l":20.7,"c":21.55,"v":173554,"e":371483328.0,"zf":5.73,"hs":0.99,"zd":0.47,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-25","o":21.21,"h":22.18,"l":20.85,"c":21.9,"v":339986,"e":735661440.0,"zf":6.17,"hs":1.94,"zd":1.62,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-26","o":21.64,"h":22.3,"l":21.31,"c":21.6,"v":258869,"e":563796608.0,"zf":4.52,"hs":1.26,"zd":-1.37,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-27","o":20.85,"h":20.85,"l":19.44,"c":19.44,"v":456001,"e":903065856.0,"zf":6.53,"hs":2.13,"zd":-10.0,"zde":-2.16,"ud":"2026-03-29 23:40:24"},{"d":"2008-06-30","o":19.03,"h":19.7,"l":19.02,"c":19.33,"v":187490,"e":361839840.0,"zf":3.5,"hs":0.88,"zd":-0.57,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-01","o":19.34,"h":19.48,"l":18.41,"c":18.75,"v":219730,"e":413741728.0,"zf":5.54,"hs":1.03,"zd":-3.0,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-02","o":18.65,"h":18.96,"l":18.47,"c":18.7,"v":104927,"e":195999232.0,"zf":2.61,"hs":0.49,"zd":-0.27,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-03","o":18.5,"h":19.45,"l":17.77,"c":18.96,"v":168088,"e":313262880.0,"zf":8.98,"hs":0.78,"zd":1.39,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-04","o":19.2,"h":19.32,"l":18.99,"c":19.03,"v":146089,"e":278948928.0,"zf":1.74,"hs":0.68,"zd":0.37,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-07","o":19.15,"h":20.4,"l":19.11,"c":20.36,"v":171936,"e":343651392.0,"zf":6.78,"hs":0.8,"zd":6.99,"zde":1.33,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-08","o":20.46,"h":20.59,"l":20.0,"c":20.18,"v":121758,"e":245832080.0,"zf":2.9,"hs":0.57,"zd":-0.88,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-09","o":20.4,"h":21.76,"l":20.39,"c":21.29,"v":232756,"e":494841952.0,"zf":6.79,"hs":1.09,"zd":5.5,"zde":1.11,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-10","o":20.9,"h":21.96,"l":20.76,"c":21.25,"v":162635,"e":348748288.0,"zf":5.64,"hs":0.76,"zd":-0.19,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-11","o":21.25,"h":21.45,"l":20.54,"c":20.9,"v":94225,"e":196647904.0,"zf":4.28,"hs":0.44,"zd":-1.65,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-14","o":20.4,"h":21.35,"l":20.34,"c":21.15,"v":92466,"e":194173152.0,"zf":4.83,"hs":0.43,"zd":1.2,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-15","o":21.2,"h":21.25,"l":19.76,"c":19.85,"v":150710,"e":304248672.0,"zf":7.04,"hs":0.7,"zd":-6.15,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-16","o":19.6,"h":19.6,"l":18.22,"c":18.8,"v":150234,"e":284146400.0,"zf":6.95,"hs":0.7,"zd":-5.29,"zde":-1.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-17","o":19.25,"h":19.34,"l":18.46,"c":18.65,"v":100904,"e":190898880.0,"zf":4.68,"hs":0.47,"zd":-0.8,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-18","o":19.1,"h":19.4,"l":18.51,"c":19.39,"v":164241,"e":312376288.0,"zf":4.77,"hs":0.77,"zd":3.97,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-21","o":19.11,"h":19.99,"l":19.01,"c":19.89,"v":129473,"e":254927984.0,"zf":5.05,"hs":0.6,"zd":2.58,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-22","o":19.9,"h":20.26,"l":19.8,"c":19.94,"v":65447,"e":130773608.0,"zf":2.31,"hs":0.31,"zd":0.25,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-23","o":20.15,"h":20.5,"l":19.63,"c":19.75,"v":86314,"e":173514752.0,"zf":4.36,"hs":0.4,"zd":-0.95,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-24","o":19.99,"h":20.86,"l":19.1,"c":20.8,"v":205121,"e":418890816.0,"zf":8.91,"hs":0.96,"zd":5.32,"zde":1.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-25","o":20.41,"h":21.42,"l":20.25,"c":21.08,"v":223513,"e":470310112.0,"zf":5.63,"hs":1.04,"zd":1.35,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-28","o":21.34,"h":22.13,"l":21.25,"c":21.8,"v":272128,"e":595038336.0,"zf":4.17,"hs":1.27,"zd":3.42,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-29","o":21.31,"h":21.55,"l":21.0,"c":21.25,"v":105774,"e":224814304.0,"zf":2.52,"hs":0.49,"zd":-2.52,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-30","o":21.63,"h":21.8,"l":21.17,"c":21.53,"v":107335,"e":230508688.0,"zf":2.96,"hs":0.5,"zd":1.32,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2008-07-31","o":21.36,"h":21.55,"l":20.8,"c":20.8,"v":103168,"e":218859984.0,"zf":3.48,"hs":0.48,"zd":-3.39,"zde":-0.73,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-01","o":20.77,"h":22.3,"l":20.6,"c":21.88,"v":141673,"e":304838656.0,"zf":8.17,"hs":0.66,"zd":5.19,"zde":1.08,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-04","o":21.58,"h":22.11,"l":21.45,"c":21.45,"v":136208,"e":297606912.0,"zf":3.02,"hs":0.64,"zd":-1.97,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-05","o":21.7,"h":21.99,"l":20.94,"c":21.0,"v":137615,"e":295564704.0,"zf":4.9,"hs":0.64,"zd":-2.1,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-06","o":21.21,"h":21.58,"l":20.35,"c":20.85,"v":103675,"e":217979424.0,"zf":5.86,"hs":0.48,"zd":-0.71,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-07","o":20.71,"h":21.18,"l":20.5,"c":20.95,"v":74914,"e":156494448.0,"zf":3.26,"hs":0.35,"zd":0.48,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-08","o":20.92,"h":20.92,"l":19.95,"c":20.0,"v":93034,"e":189331712.0,"zf":4.63,"hs":0.43,"zd":-4.53,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-11","o":20.0,"h":20.68,"l":19.19,"c":19.3,"v":99390,"e":197994224.0,"zf":7.45,"hs":0.46,"zd":-3.5,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-12","o":19.22,"h":19.6,"l":19.11,"c":19.3,"v":77308,"e":149263456.0,"zf":2.54,"hs":0.36,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-13","o":19.24,"h":19.48,"l":18.68,"c":19.29,"v":70405,"e":133439056.0,"zf":4.15,"hs":0.33,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-14","o":19.05,"h":19.5,"l":18.85,"c":19.29,"v":32030,"e":61442320.0,"zf":3.37,"hs":0.15,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-15","o":19.31,"h":19.89,"l":18.89,"c":19.6,"v":72816,"e":142601760.0,"zf":5.18,"hs":0.34,"zd":1.61,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-18","o":19.61,"h":19.77,"l":19.0,"c":19.03,"v":77410,"e":150178736.0,"zf":3.93,"hs":0.36,"zd":-2.91,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-19","o":18.95,"h":19.7,"l":18.7,"c":19.25,"v":44324,"e":85448456.0,"zf":5.25,"hs":0.21,"zd":1.16,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-20","o":19.12,"h":21.08,"l":19.05,"c":20.85,"v":175587,"e":357636992.0,"zf":10.55,"hs":0.82,"zd":8.31,"zde":1.6,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-21","o":20.99,"h":20.99,"l":20.0,"c":20.21,"v":83313,"e":170344992.0,"zf":4.75,"hs":0.39,"zd":-3.07,"zde":-0.64,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-22","o":20.15,"h":20.38,"l":19.53,"c":19.9,"v":64210,"e":127911320.0,"zf":4.21,"hs":0.3,"zd":-1.53,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-25","o":20.03,"h":20.45,"l":19.59,"c":20.14,"v":79996,"e":161250528.0,"zf":4.32,"hs":0.37,"zd":1.21,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-26","o":19.89,"h":20.35,"l":19.7,"c":20.01,"v":80552,"e":161453056.0,"zf":3.23,"hs":0.38,"zd":-0.65,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-27","o":19.95,"h":20.34,"l":19.73,"c":19.96,"v":67921,"e":136582336.0,"zf":3.05,"hs":0.32,"zd":-0.25,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-28","o":19.99,"h":20.47,"l":19.84,"c":20.07,"v":72657,"e":146549344.0,"zf":3.16,"hs":0.34,"zd":0.55,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2008-08-29","o":20.19,"h":20.59,"l":19.86,"c":20.2,"v":153030,"e":309625664.0,"zf":3.64,"hs":0.71,"zd":0.65,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-01","o":20.1,"h":20.1,"l":18.96,"c":18.96,"v":110328,"e":213113040.0,"zf":5.64,"hs":0.52,"zd":-6.14,"zde":-1.24,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-02","o":18.89,"h":19.07,"l":18.5,"c":18.71,"v":111061,"e":208084688.0,"zf":3.01,"hs":0.52,"zd":-1.32,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-03","o":18.68,"h":18.75,"l":17.95,"c":18.18,"v":85825,"e":156530592.0,"zf":4.28,"hs":0.4,"zd":-2.83,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-04","o":18.17,"h":18.48,"l":17.92,"c":18.3,"v":52388,"e":94909184.0,"zf":3.08,"hs":0.24,"zd":0.66,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-05","o":17.92,"h":18.5,"l":17.66,"c":18.24,"v":106254,"e":191459024.0,"zf":4.59,"hs":0.5,"zd":-0.33,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-08","o":18.6,"h":18.6,"l":17.5,"c":17.68,"v":61712,"e":110649600.0,"zf":6.03,"hs":0.29,"zd":-3.07,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-09","o":17.8,"h":17.89,"l":17.38,"c":17.43,"v":78720,"e":138427968.0,"zf":2.88,"hs":0.37,"zd":-1.41,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-10","o":17.36,"h":17.68,"l":16.89,"c":17.2,"v":62207,"e":107032600.0,"zf":4.53,"hs":0.29,"zd":-1.32,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-11","o":17.19,"h":17.19,"l":16.02,"c":16.1,"v":94133,"e":154977360.0,"zf":6.8,"hs":0.44,"zd":-6.4,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-12","o":16.1,"h":16.38,"l":15.88,"c":15.99,"v":48542,"e":78310528.0,"zf":3.11,"hs":0.23,"zd":-0.68,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-16","o":15.7,"h":15.7,"l":14.39,"c":14.39,"v":278834,"e":403052192.0,"zf":8.19,"hs":1.3,"zd":-10.01,"zde":-1.6,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-17","o":13.93,"h":14.14,"l":12.95,"c":13.07,"v":298090,"e":394824128.0,"zf":8.27,"hs":1.39,"zd":-9.17,"zde":-1.32,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-18","o":12.51,"h":13.98,"l":12.4,"c":13.3,"v":290192,"e":374958752.0,"zf":12.09,"hs":1.35,"zd":1.76,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-19","o":14.63,"h":14.63,"l":14.5,"c":14.63,"v":111368,"e":162823424.0,"zf":0.98,"hs":0.52,"zd":10.0,"zde":1.33,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-22","o":16.08,"h":16.09,"l":15.08,"c":16.09,"v":603467,"e":965465792.0,"zf":6.9,"hs":2.82,"zd":9.98,"zde":1.46,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-23","o":15.4,"h":15.85,"l":14.98,"c":15.09,"v":205717,"e":316776928.0,"zf":5.41,"hs":0.96,"zd":-6.22,"zde":-1.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-24","o":14.7,"h":14.84,"l":14.37,"c":14.7,"v":195686,"e":286085920.0,"zf":3.11,"hs":0.91,"zd":-2.58,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-25","o":14.78,"h":15.67,"l":14.68,"c":15.31,"v":246201,"e":375387840.0,"zf":6.73,"hs":1.15,"zd":4.15,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2008-09-26","o":15.51,"h":15.59,"l":14.38,"c":14.99,"v":253028,"e":376995232.0,"zf":7.9,"hs":1.18,"zd":-2.09,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-06","o":14.78,"h":14.78,"l":13.49,"c":13.9,"v":296758,"e":414885312.0,"zf":8.61,"hs":1.39,"zd":-7.27,"zde":-1.09,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-07","o":13.35,"h":14.34,"l":13.2,"c":13.99,"v":190886,"e":263179264.0,"zf":8.2,"hs":0.89,"zd":0.65,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-08","o":13.3,"h":13.53,"l":12.75,"c":13.2,"v":300445,"e":395906976.0,"zf":5.58,"hs":1.4,"zd":-5.65,"zde":-0.79,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-09","o":13.6,"h":13.63,"l":12.86,"c":12.99,"v":158574,"e":208970240.0,"zf":5.83,"hs":0.74,"zd":-1.59,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-10","o":12.4,"h":12.54,"l":11.98,"c":12.05,"v":158856,"e":194138944.0,"zf":4.31,"hs":0.74,"zd":-7.24,"zde":-0.94,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-13","o":12.2,"h":13.26,"l":12.1,"c":13.26,"v":511123,"e":662164800.0,"zf":9.63,"hs":2.39,"zd":10.04,"zde":1.21,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-14","o":13.86,"h":14.08,"l":13.13,"c":13.18,"v":504096,"e":691503104.0,"zf":7.16,"hs":2.35,"zd":-0.6,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-16","o":12.55,"h":12.78,"l":12.18,"c":12.39,"v":258597,"e":323126880.0,"zf":4.55,"hs":1.21,"zd":-5.99,"zde":-0.79,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-17","o":12.53,"h":12.9,"l":12.38,"c":12.9,"v":188300,"e":238347952.0,"zf":4.2,"hs":0.88,"zd":4.12,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-20","o":12.78,"h":13.81,"l":12.6,"c":13.58,"v":152017,"e":201089264.0,"zf":9.38,"hs":0.71,"zd":5.27,"zde":0.68,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-21","o":13.6,"h":13.86,"l":13.28,"c":13.28,"v":150516,"e":204932800.0,"zf":4.27,"hs":0.7,"zd":-2.21,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-22","o":13.03,"h":13.6,"l":13.0,"c":13.15,"v":136978,"e":182835536.0,"zf":4.52,"hs":0.64,"zd":-0.98,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-23","o":12.8,"h":12.8,"l":11.89,"c":12.54,"v":357685,"e":438513600.0,"zf":6.92,"hs":1.67,"zd":-4.64,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-24","o":12.56,"h":12.66,"l":11.85,"c":12.03,"v":287751,"e":350582208.0,"zf":6.46,"hs":1.34,"zd":-4.07,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-27","o":11.69,"h":11.7,"l":10.83,"c":10.83,"v":306553,"e":342612512.0,"zf":7.23,"hs":1.43,"zd":-9.98,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-28","o":10.5,"h":11.75,"l":10.41,"c":11.49,"v":418838,"e":470876544.0,"zf":12.37,"hs":1.96,"zd":6.09,"zde":0.66,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-29","o":11.65,"h":11.65,"l":11.0,"c":11.02,"v":282279,"e":319639488.0,"zf":5.66,"hs":1.32,"zd":-4.09,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-30","o":11.0,"h":11.56,"l":10.9,"c":11.31,"v":342020,"e":387916896.0,"zf":5.99,"hs":1.6,"zd":2.63,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2008-10-31","o":8.7,"h":8.76,"l":8.3,"c":8.37,"v":244054,"e":208945376.0,"zf":4.07,"hs":0.88,"zd":-25.99,"zde":-2.94,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-03","o":8.25,"h":8.65,"l":8.16,"c":8.4,"v":201981,"e":170813008.0,"zf":5.85,"hs":0.73,"zd":0.36,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-04","o":8.31,"h":8.46,"l":8.0,"c":8.35,"v":195276,"e":161018400.0,"zf":5.48,"hs":0.7,"zd":-0.6,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-05","o":8.45,"h":9.15,"l":8.42,"c":8.85,"v":472622,"e":416404736.0,"zf":8.74,"hs":1.7,"zd":5.99,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-06","o":8.5,"h":8.66,"l":8.36,"c":8.43,"v":233618,"e":197855632.0,"zf":3.39,"hs":0.84,"zd":-4.75,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-07","o":8.26,"h":8.99,"l":8.21,"c":8.79,"v":318945,"e":278272192.0,"zf":9.25,"hs":1.15,"zd":4.27,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-10","o":9.09,"h":9.66,"l":9.0,"c":9.65,"v":565849,"e":531007200.0,"zf":7.51,"hs":2.03,"zd":9.78,"zde":0.86,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-11","o":9.53,"h":9.88,"l":9.4,"c":9.52,"v":515000,"e":496466912.0,"zf":4.97,"hs":1.85,"zd":-1.35,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-12","o":9.37,"h":9.89,"l":9.33,"c":9.78,"v":364711,"e":354006368.0,"zf":5.88,"hs":1.31,"zd":2.73,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-13","o":9.6,"h":10.45,"l":9.49,"c":10.28,"v":648836,"e":646979328.0,"zf":9.82,"hs":2.33,"zd":5.11,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-14","o":10.4,"h":10.75,"l":10.16,"c":10.62,"v":688606,"e":718879424.0,"zf":5.74,"hs":2.47,"zd":3.31,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-17","o":10.6,"h":11.05,"l":10.42,"c":11.01,"v":651754,"e":701432832.0,"zf":5.93,"hs":2.34,"zd":3.67,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-18","o":10.88,"h":11.35,"l":9.94,"c":10.1,"v":726605,"e":774392960.0,"zf":12.81,"hs":2.61,"zd":-8.27,"zde":-0.91,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-19","o":10.11,"h":11.03,"l":10.03,"c":10.96,"v":545663,"e":575104256.0,"zf":9.9,"hs":1.96,"zd":8.51,"zde":0.86,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-20","o":10.68,"h":10.92,"l":10.39,"c":10.52,"v":611339,"e":648795008.0,"zf":4.84,"hs":2.2,"zd":-4.01,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-21","o":10.1,"h":10.68,"l":9.85,"c":10.23,"v":546568,"e":558293312.0,"zf":7.89,"hs":1.96,"zd":-2.76,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-24","o":10.24,"h":10.25,"l":9.73,"c":9.78,"v":451107,"e":446222080.0,"zf":5.08,"hs":1.62,"zd":-4.4,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-25","o":10.02,"h":10.09,"l":9.48,"c":9.66,"v":370937,"e":362505952.0,"zf":6.24,"hs":1.33,"zd":-1.23,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-26","o":9.68,"h":9.69,"l":9.3,"c":9.5,"v":313663,"e":298018080.0,"zf":4.04,"hs":1.13,"zd":-1.66,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-27","o":10.1,"h":10.18,"l":9.45,"c":9.46,"v":834056,"e":819263360.0,"zf":7.68,"hs":3.0,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2008-11-28","o":9.33,"h":9.33,"l":8.8,"c":8.99,"v":495142,"e":445436160.0,"zf":5.6,"hs":1.78,"zd":-4.97,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-01","o":8.87,"h":9.16,"l":8.87,"c":9.12,"v":318611,"e":287548160.0,"zf":3.23,"hs":1.14,"zd":1.45,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-02","o":8.89,"h":9.18,"l":8.79,"c":9.12,"v":340894,"e":307018592.0,"zf":4.28,"hs":1.22,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-03","o":9.27,"h":9.66,"l":9.24,"c":9.65,"v":863899,"e":818587776.0,"zf":4.61,"hs":3.1,"zd":5.81,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-04","o":9.98,"h":10.45,"l":9.9,"c":10.0,"v":1174169,"e":1195770112.0,"zf":5.7,"hs":4.22,"zd":3.63,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-05","o":9.96,"h":10.36,"l":9.95,"c":10.31,"v":672298,"e":686355840.0,"zf":4.1,"hs":2.41,"zd":3.1,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-08","o":10.6,"h":10.97,"l":10.51,"c":10.85,"v":873829,"e":941639808.0,"zf":4.46,"hs":3.14,"zd":5.24,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-09","o":11.0,"h":11.01,"l":10.4,"c":10.42,"v":691030,"e":738684800.0,"zf":5.62,"hs":2.48,"zd":-3.96,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-10","o":10.44,"h":11.33,"l":10.44,"c":11.24,"v":1017261,"e":1107176448.0,"zf":8.54,"hs":3.65,"zd":7.87,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-11","o":11.02,"h":11.31,"l":10.8,"c":10.82,"v":675100,"e":743099840.0,"zf":4.54,"hs":2.42,"zd":-3.74,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-12","o":10.65,"h":10.74,"l":10.09,"c":10.23,"v":491301,"e":509399616.0,"zf":6.01,"hs":1.76,"zd":-5.45,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-15","o":10.51,"h":10.59,"l":9.8,"c":10.22,"v":558989,"e":566912640.0,"zf":7.72,"hs":2.01,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-16","o":10.06,"h":10.21,"l":9.75,"c":10.15,"v":403336,"e":402624512.0,"zf":4.5,"hs":1.45,"zd":-0.68,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-17","o":10.21,"h":10.28,"l":9.9,"c":10.02,"v":518092,"e":522745216.0,"zf":3.74,"hs":1.86,"zd":-1.28,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-18","o":10.02,"h":10.65,"l":9.88,"c":10.6,"v":623344,"e":646179712.0,"zf":7.68,"hs":2.24,"zd":5.79,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-19","o":10.49,"h":10.83,"l":10.43,"c":10.53,"v":551088,"e":585389824.0,"zf":3.77,"hs":1.98,"zd":-0.66,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-22","o":10.5,"h":10.58,"l":10.17,"c":10.3,"v":340562,"e":352120672.0,"zf":3.89,"hs":1.22,"zd":-2.18,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-23","o":10.31,"h":10.61,"l":9.98,"c":10.18,"v":505692,"e":517378336.0,"zf":6.12,"hs":1.82,"zd":-1.17,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-24","o":9.95,"h":10.37,"l":9.92,"c":10.12,"v":346035,"e":351841920.0,"zf":4.42,"hs":1.24,"zd":-0.59,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-25","o":10.27,"h":10.27,"l":9.67,"c":9.78,"v":306840,"e":305689632.0,"zf":5.93,"hs":1.1,"zd":-3.36,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-26","o":9.75,"h":9.89,"l":9.65,"c":9.72,"v":265881,"e":259658880.0,"zf":2.45,"hs":0.95,"zd":-0.61,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-29","o":9.6,"h":9.62,"l":9.2,"c":9.47,"v":277931,"e":260911104.0,"zf":4.32,"hs":1.0,"zd":-2.57,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-30","o":9.46,"h":9.63,"l":9.34,"c":9.5,"v":327193,"e":310284256.0,"zf":3.06,"hs":1.18,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2008-12-31","o":9.55,"h":9.6,"l":9.3,"c":9.46,"v":232262,"e":219748176.0,"zf":3.16,"hs":0.83,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-05","o":9.57,"h":9.74,"l":9.51,"c":9.71,"v":340827,"e":327584256.0,"zf":2.43,"hs":1.22,"zd":2.64,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-06","o":9.8,"h":10.43,"l":9.73,"c":10.3,"v":635330,"e":644107968.0,"zf":7.21,"hs":2.28,"zd":6.08,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-07","o":10.2,"h":10.4,"l":9.99,"c":9.99,"v":611960,"e":622328640.0,"zf":3.98,"hs":2.2,"zd":-3.01,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-08","o":9.75,"h":9.76,"l":9.5,"c":9.6,"v":392572,"e":379270688.0,"zf":2.6,"hs":1.41,"zd":-3.9,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-09","o":9.6,"h":9.93,"l":9.6,"c":9.85,"v":604457,"e":589480448.0,"zf":3.44,"hs":2.17,"zd":2.6,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-12","o":9.78,"h":10.08,"l":9.67,"c":9.86,"v":415480,"e":409864352.0,"zf":4.16,"hs":1.49,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-13","o":8.88,"h":9.63,"l":8.88,"c":9.47,"v":1730708,"e":1592403456.0,"zf":7.61,"hs":6.22,"zd":-3.96,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-14","o":9.3,"h":10.25,"l":9.3,"c":10.2,"v":765325,"e":752488576.0,"zf":10.03,"hs":2.75,"zd":7.71,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-15","o":10.01,"h":10.6,"l":9.97,"c":10.3,"v":895014,"e":928498880.0,"zf":6.18,"hs":3.21,"zd":0.98,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-16","o":10.34,"h":10.94,"l":10.34,"c":10.62,"v":664370,"e":710657408.0,"zf":5.83,"hs":2.39,"zd":3.11,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-19","o":10.65,"h":11.35,"l":10.65,"c":11.11,"v":936335,"e":1046119936.0,"zf":6.59,"hs":3.36,"zd":4.61,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-20","o":11.07,"h":11.4,"l":11.02,"c":11.36,"v":472975,"e":532378880.0,"zf":3.42,"hs":1.7,"zd":2.25,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-21","o":11.15,"h":12.2,"l":11.0,"c":11.79,"v":824456,"e":965184768.0,"zf":10.56,"hs":2.96,"zd":3.79,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-22","o":11.8,"h":12.0,"l":11.4,"c":11.79,"v":469410,"e":549913088.0,"zf":5.09,"hs":1.69,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2009-01-23","o":11.58,"h":11.93,"l":11.58,"c":11.64,"v":345713,"e":406089408.0,"zf":2.97,"hs":1.24,"zd":-1.27,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-02","o":11.76,"h":11.99,"l":11.51,"c":11.66,"v":329749,"e":386448384.0,"zf":4.12,"hs":1.18,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-03","o":11.66,"h":12.06,"l":11.6,"c":11.95,"v":368640,"e":438563936.0,"zf":3.95,"hs":1.32,"zd":2.49,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-04","o":12.02,"h":13.15,"l":12.02,"c":13.04,"v":540952,"e":687869184.0,"zf":9.46,"hs":1.94,"zd":9.12,"zde":1.09,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-05","o":13.07,"h":13.2,"l":12.63,"c":12.8,"v":373428,"e":483389216.0,"zf":4.37,"hs":1.34,"zd":-1.84,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-06","o":12.82,"h":13.44,"l":12.82,"c":13.19,"v":324698,"e":427737248.0,"zf":4.84,"hs":1.17,"zd":3.05,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-09","o":13.45,"h":14.04,"l":13.45,"c":13.75,"v":474283,"e":652256512.0,"zf":4.47,"hs":1.7,"zd":4.25,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-10","o":13.61,"h":13.8,"l":13.18,"c":13.66,"v":533706,"e":719521472.0,"zf":4.51,"hs":1.92,"zd":-0.65,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-11","o":13.48,"h":14.27,"l":13.06,"c":13.8,"v":822193,"e":1112270080.0,"zf":8.86,"hs":2.95,"zd":1.02,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-12","o":13.87,"h":13.87,"l":12.89,"c":13.28,"v":559957,"e":741834816.0,"zf":7.1,"hs":2.01,"zd":-3.77,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-13","o":13.16,"h":13.7,"l":12.99,"c":13.61,"v":512960,"e":689403008.0,"zf":5.35,"hs":1.84,"zd":2.48,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-16","o":13.68,"h":14.4,"l":13.68,"c":14.35,"v":691810,"e":973517952.0,"zf":5.29,"hs":2.48,"zd":5.44,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-17","o":14.35,"h":15.07,"l":13.88,"c":14.36,"v":727352,"e":1053926144.0,"zf":8.29,"hs":2.61,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-18","o":14.19,"h":14.89,"l":13.7,"c":14.0,"v":977476,"e":1383613312.0,"zf":8.29,"hs":3.51,"zd":-2.51,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-19","o":14.0,"h":14.2,"l":13.0,"c":13.45,"v":634736,"e":861836672.0,"zf":8.57,"hs":2.28,"zd":-3.93,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-20","o":13.3,"h":13.68,"l":13.1,"c":13.63,"v":408430,"e":549270144.0,"zf":4.31,"hs":1.47,"zd":1.34,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-23","o":13.48,"h":14.99,"l":13.41,"c":14.99,"v":693366,"e":1001283968.0,"zf":11.59,"hs":2.49,"zd":9.98,"zde":1.36,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-25","o":14.4,"h":15.98,"l":13.82,"c":15.15,"v":1434626,"e":2090937472.0,"zf":14.41,"hs":5.15,"zd":1.07,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2009-02-26","o":14.79,"h":15.23,"l":13.64,"c":13.8,"v":871138,"e":1250457472.0,"zf":10.5,"hs":3.13,"zd":-8.91,"zde":-1.35,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-02","o":13.2,"h":14.2,"l":12.98,"c":14.0,"v":592782,"e":801972736.0,"zf":8.84,"hs":2.13,"zd":1.45,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-03","o":13.41,"h":13.96,"l":13.35,"c":13.51,"v":295642,"e":403854592.0,"zf":4.36,"hs":1.06,"zd":-3.5,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-04","o":13.58,"h":14.86,"l":13.58,"c":14.83,"v":678979,"e":979017344.0,"zf":9.47,"hs":2.44,"zd":9.77,"zde":1.32,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-05","o":14.93,"h":15.75,"l":14.69,"c":15.15,"v":913143,"e":1382553984.0,"zf":7.15,"hs":3.28,"zd":2.16,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-06","o":14.75,"h":15.35,"l":14.72,"c":14.99,"v":454396,"e":683511168.0,"zf":4.16,"hs":1.63,"zd":-1.06,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-09","o":15.29,"h":15.68,"l":14.51,"c":14.68,"v":561382,"e":851579648.0,"zf":7.81,"hs":2.02,"zd":-2.07,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-10","o":14.45,"h":14.85,"l":14.32,"c":14.85,"v":251376,"e":367283936.0,"zf":3.61,"hs":0.9,"zd":1.16,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-11","o":15.4,"h":15.49,"l":14.65,"c":14.66,"v":451200,"e":682414336.0,"zf":5.66,"hs":1.62,"zd":-1.28,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-12","o":14.66,"h":15.18,"l":14.42,"c":15.12,"v":347934,"e":514788832.0,"zf":5.18,"hs":1.25,"zd":3.14,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-13","o":15.18,"h":15.26,"l":14.79,"c":14.82,"v":268562,"e":403403840.0,"zf":3.11,"hs":0.96,"zd":-1.98,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-16","o":14.7,"h":15.39,"l":14.48,"c":15.25,"v":415651,"e":625111104.0,"zf":6.14,"hs":1.49,"zd":2.9,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-17","o":15.15,"h":16.05,"l":15.04,"c":15.89,"v":660101,"e":1034028288.0,"zf":6.62,"hs":2.37,"zd":4.2,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-18","o":16.0,"h":16.08,"l":15.66,"c":15.71,"v":537785,"e":851286464.0,"zf":2.64,"hs":1.93,"zd":-1.13,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-19","o":15.73,"h":15.96,"l":15.28,"c":15.79,"v":570505,"e":891205120.0,"zf":4.33,"hs":2.05,"zd":0.51,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-20","o":15.5,"h":15.67,"l":15.0,"c":15.33,"v":637377,"e":974719488.0,"zf":4.24,"hs":2.29,"zd":-2.91,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-23","o":15.11,"h":15.64,"l":15.11,"c":15.6,"v":711227,"e":1096019712.0,"zf":3.46,"hs":2.55,"zd":1.76,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-24","o":15.85,"h":16.2,"l":15.65,"c":15.67,"v":842965,"e":1342706304.0,"zf":3.53,"hs":3.03,"zd":0.45,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-25","o":15.55,"h":16.05,"l":15.51,"c":15.8,"v":488148,"e":773482624.0,"zf":3.45,"hs":1.75,"zd":0.83,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-26","o":15.85,"h":16.6,"l":15.7,"c":16.52,"v":717028,"e":1161662464.0,"zf":5.7,"hs":2.57,"zd":4.56,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-27","o":16.5,"h":16.65,"l":16.23,"c":16.37,"v":387551,"e":635156672.0,"zf":2.54,"hs":1.39,"zd":-0.91,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-30","o":16.4,"h":16.48,"l":15.83,"c":16.04,"v":405768,"e":650878080.0,"zf":3.97,"hs":1.46,"zd":-2.02,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2009-03-31","o":15.7,"h":16.09,"l":15.54,"c":15.94,"v":323448,"e":509961184.0,"zf":3.43,"hs":1.16,"zd":-0.62,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-01","o":16.0,"h":16.5,"l":15.98,"c":16.2,"v":403239,"e":653598016.0,"zf":3.26,"hs":1.45,"zd":1.63,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-02","o":16.23,"h":16.85,"l":16.23,"c":16.71,"v":565854,"e":943747200.0,"zf":3.83,"hs":2.03,"zd":3.15,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-03","o":16.81,"h":17.24,"l":16.6,"c":16.75,"v":607705,"e":1025483136.0,"zf":3.83,"hs":2.18,"zd":0.24,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-07","o":16.75,"h":17.2,"l":16.47,"c":16.65,"v":326795,"e":548561536.0,"zf":4.36,"hs":1.17,"zd":-0.6,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-08","o":16.55,"h":16.9,"l":16.01,"c":16.06,"v":448200,"e":736657216.0,"zf":5.35,"hs":1.61,"zd":-3.54,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-09","o":16.06,"h":16.4,"l":16.03,"c":16.35,"v":307976,"e":499445888.0,"zf":2.3,"hs":1.11,"zd":1.81,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-10","o":16.5,"h":16.63,"l":16.25,"c":16.61,"v":329640,"e":543590656.0,"zf":2.32,"hs":1.18,"zd":1.59,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-13","o":16.68,"h":16.85,"l":16.5,"c":16.74,"v":333867,"e":556322496.0,"zf":2.11,"hs":1.2,"zd":0.78,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-14","o":16.62,"h":16.76,"l":16.48,"c":16.66,"v":264977,"e":440280096.0,"zf":1.67,"hs":0.95,"zd":-0.48,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-15","o":16.58,"h":16.63,"l":16.0,"c":16.3,"v":424378,"e":689311808.0,"zf":3.78,"hs":1.52,"zd":-2.16,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-16","o":16.28,"h":16.45,"l":15.94,"c":16.35,"v":404319,"e":654320128.0,"zf":3.13,"hs":1.45,"zd":0.31,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-17","o":16.22,"h":16.22,"l":15.85,"c":15.88,"v":416703,"e":665845184.0,"zf":2.26,"hs":1.5,"zd":-2.87,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-20","o":15.85,"h":16.18,"l":15.73,"c":16.14,"v":320627,"e":512547648.0,"zf":2.83,"hs":1.15,"zd":1.64,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-21","o":15.95,"h":15.99,"l":15.45,"c":15.79,"v":353317,"e":556042944.0,"zf":3.35,"hs":1.27,"zd":-2.17,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-22","o":15.83,"h":16.07,"l":15.2,"c":15.27,"v":351649,"e":552663552.0,"zf":5.51,"hs":1.26,"zd":-3.29,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-23","o":15.25,"h":15.42,"l":15.0,"c":15.21,"v":220364,"e":335080480.0,"zf":2.75,"hs":0.79,"zd":-0.39,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-24","o":15.43,"h":15.96,"l":15.27,"c":15.33,"v":340103,"e":531858080.0,"zf":4.54,"hs":1.22,"zd":0.79,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-27","o":15.15,"h":15.45,"l":15.01,"c":15.15,"v":206665,"e":314098816.0,"zf":2.87,"hs":0.74,"zd":-1.17,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-28","o":15.18,"h":15.72,"l":15.18,"c":15.6,"v":375917,"e":585159168.0,"zf":3.56,"hs":1.35,"zd":2.97,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-29","o":15.61,"h":16.93,"l":15.59,"c":16.51,"v":587092,"e":955554240.0,"zf":8.59,"hs":2.11,"zd":5.83,"zde":0.91,"ud":"2026-03-29 23:40:24"},{"d":"2009-04-30","o":16.4,"h":16.62,"l":16.11,"c":16.32,"v":342254,"e":559033024.0,"zf":3.09,"hs":1.23,"zd":-1.15,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-04","o":16.43,"h":16.91,"l":16.26,"c":16.76,"v":383778,"e":640081728.0,"zf":3.98,"hs":1.38,"zd":2.7,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-05","o":16.86,"h":17.2,"l":16.7,"c":16.78,"v":314032,"e":531835040.0,"zf":2.98,"hs":1.13,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-06","o":16.71,"h":17.35,"l":16.62,"c":17.25,"v":471289,"e":804699520.0,"zf":4.35,"hs":1.69,"zd":2.8,"zde":0.47,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-07","o":17.24,"h":18.06,"l":17.22,"c":17.95,"v":610114,"e":1083382912.0,"zf":4.87,"hs":2.19,"zd":4.06,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-08","o":17.68,"h":18.28,"l":17.58,"c":18.18,"v":579946,"e":1043097088.0,"zf":3.9,"hs":2.08,"zd":1.28,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-11","o":18.2,"h":19.2,"l":17.61,"c":17.65,"v":673288,"e":1249003904.0,"zf":8.75,"hs":2.42,"zd":-2.92,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-12","o":17.58,"h":18.0,"l":17.44,"c":17.9,"v":207026,"e":367649728.0,"zf":3.17,"hs":0.74,"zd":1.42,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-13","o":17.99,"h":18.2,"l":17.66,"c":17.84,"v":233912,"e":418430784.0,"zf":3.02,"hs":0.84,"zd":-0.34,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-14","o":17.79,"h":17.8,"l":17.25,"c":17.42,"v":315018,"e":547898112.0,"zf":3.08,"hs":1.13,"zd":-2.35,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-15","o":17.58,"h":17.65,"l":17.31,"c":17.5,"v":146352,"e":256399248.0,"zf":1.95,"hs":0.53,"zd":0.46,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-19","o":17.82,"h":18.18,"l":17.82,"c":17.89,"v":292115,"e":524995968.0,"zf":2.06,"hs":1.05,"zd":2.23,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-20","o":17.92,"h":17.97,"l":17.56,"c":17.6,"v":140421,"e":248650624.0,"zf":2.29,"hs":0.5,"zd":-1.62,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-21","o":17.55,"h":17.62,"l":16.88,"c":16.95,"v":254240,"e":435761376.0,"zf":4.2,"hs":0.91,"zd":-3.69,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-22","o":16.88,"h":17.28,"l":16.68,"c":17.1,"v":234041,"e":395973408.0,"zf":3.54,"hs":0.84,"zd":0.88,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-25","o":16.85,"h":17.46,"l":16.6,"c":17.17,"v":295555,"e":504422912.0,"zf":5.03,"hs":1.06,"zd":0.41,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-26","o":17.21,"h":17.35,"l":16.92,"c":17.09,"v":174704,"e":299362592.0,"zf":2.5,"hs":0.63,"zd":-0.47,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-05-27","o":17.26,"h":17.85,"l":17.26,"c":17.84,"v":348116,"e":615492608.0,"zf":3.45,"hs":1.25,"zd":4.39,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-01","o":18.09,"h":18.5,"l":17.96,"c":18.3,"v":300236,"e":548654464.0,"zf":3.03,"hs":1.08,"zd":2.58,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-02","o":18.45,"h":18.67,"l":18.32,"c":18.48,"v":432957,"e":800652352.0,"zf":1.91,"hs":1.55,"zd":0.98,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-03","o":18.48,"h":20.05,"l":18.48,"c":19.96,"v":646897,"e":1263200512.0,"zf":8.5,"hs":2.32,"zd":8.01,"zde":1.48,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-04","o":19.8,"h":20.88,"l":19.7,"c":20.38,"v":618459,"e":1263708672.0,"zf":5.91,"hs":2.22,"zd":2.1,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-05","o":20.25,"h":20.6,"l":19.85,"c":20.0,"v":348529,"e":703018752.0,"zf":3.68,"hs":1.25,"zd":-1.86,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-15","o":22.0,"h":22.0,"l":21.0,"c":22.0,"v":1896382,"e":4087878144.0,"zf":5.0,"hs":6.81,"zd":10.0,"zde":2.0,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-16","o":21.5,"h":22.84,"l":21.4,"c":22.59,"v":1499769,"e":3349282048.0,"zf":6.55,"hs":5.39,"zd":2.68,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-17","o":22.41,"h":22.5,"l":21.7,"c":22.2,"v":652224,"e":1438301568.0,"zf":3.54,"hs":2.34,"zd":-1.73,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-18","o":22.05,"h":22.6,"l":21.75,"c":21.92,"v":670967,"e":1484658816.0,"zf":3.83,"hs":2.41,"zd":-1.26,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-19","o":21.85,"h":22.4,"l":21.63,"c":22.07,"v":579874,"e":1275968128.0,"zf":3.51,"hs":2.08,"zd":0.68,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-22","o":22.1,"h":22.42,"l":21.6,"c":22.09,"v":663086,"e":1465552896.0,"zf":3.72,"hs":2.27,"zd":0.09,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-23","o":21.7,"h":22.64,"l":21.52,"c":22.1,"v":624698,"e":1377111680.0,"zf":5.07,"hs":2.14,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-24","o":21.88,"h":21.89,"l":21.09,"c":21.42,"v":657157,"e":1407276032.0,"zf":3.62,"hs":2.25,"zd":-3.08,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-25","o":21.4,"h":21.77,"l":21.25,"c":21.38,"v":383516,"e":823792192.0,"zf":2.43,"hs":1.31,"zd":-0.19,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-26","o":21.49,"h":21.7,"l":21.36,"c":21.6,"v":341174,"e":735726144.0,"zf":1.59,"hs":1.17,"zd":1.03,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2009-06-30","o":22.0,"h":22.2,"l":21.61,"c":21.82,"v":412013,"e":904244096.0,"zf":2.73,"hs":1.41,"zd":1.02,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-01","o":21.8,"h":23.39,"l":21.56,"c":23.25,"v":798579,"e":1808460032.0,"zf":8.39,"hs":2.73,"zd":6.55,"zde":1.43,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-02","o":23.2,"h":23.65,"l":23.0,"c":23.29,"v":489429,"e":1142173184.0,"zf":2.8,"hs":1.67,"zd":0.17,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-03","o":22.96,"h":23.71,"l":22.91,"c":23.6,"v":376414,"e":878856832.0,"zf":3.43,"hs":1.29,"zd":1.33,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-06","o":23.61,"h":24.53,"l":23.41,"c":23.88,"v":351974,"e":844831232.0,"zf":4.75,"hs":1.2,"zd":1.19,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-07","o":23.78,"h":23.78,"l":22.6,"c":22.79,"v":517277,"e":1195541504.0,"zf":4.94,"hs":1.77,"zd":-4.56,"zde":-1.09,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-08","o":22.4,"h":22.83,"l":22.06,"c":22.58,"v":375571,"e":840308608.0,"zf":3.38,"hs":1.28,"zd":-0.92,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-09","o":22.57,"h":22.77,"l":22.16,"c":22.66,"v":319593,"e":716148672.0,"zf":2.7,"hs":1.09,"zd":0.35,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-10","o":22.68,"h":23.07,"l":22.5,"c":22.78,"v":294774,"e":673110976.0,"zf":2.52,"hs":1.01,"zd":0.53,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-13","o":22.65,"h":22.65,"l":22.13,"c":22.13,"v":279276,"e":623127040.0,"zf":2.28,"hs":0.96,"zd":-2.85,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-14","o":22.25,"h":22.92,"l":22.25,"c":22.85,"v":289466,"e":658655488.0,"zf":3.03,"hs":0.99,"zd":3.25,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-15","o":22.91,"h":23.32,"l":22.77,"c":22.98,"v":280882,"e":645874880.0,"zf":2.41,"hs":0.96,"zd":0.57,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-16","o":23.26,"h":23.86,"l":22.93,"c":23.56,"v":545872,"e":1285357824.0,"zf":4.05,"hs":1.87,"zd":2.52,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-17","o":23.56,"h":23.75,"l":23.0,"c":23.47,"v":284194,"e":663508352.0,"zf":3.18,"hs":0.97,"zd":-0.38,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-20","o":23.47,"h":23.68,"l":22.95,"c":23.68,"v":377519,"e":878859648.0,"zf":3.11,"hs":1.29,"zd":0.89,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-21","o":23.52,"h":23.99,"l":22.94,"c":22.95,"v":469600,"e":1097625088.0,"zf":4.43,"hs":1.61,"zd":-3.08,"zde":-0.73,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-22","o":22.86,"h":23.25,"l":22.7,"c":23.08,"v":417013,"e":955451712.0,"zf":2.4,"hs":1.43,"zd":0.57,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-23","o":23.05,"h":23.54,"l":22.55,"c":23.16,"v":544134,"e":1253467264.0,"zf":4.29,"hs":1.86,"zd":0.35,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-24","o":23.33,"h":23.39,"l":22.5,"c":22.7,"v":448279,"e":1026109248.0,"zf":3.84,"hs":1.53,"zd":-1.99,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-27","o":22.82,"h":23.54,"l":22.8,"c":23.1,"v":381863,"e":884331776.0,"zf":3.26,"hs":1.31,"zd":1.76,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-28","o":23.18,"h":23.88,"l":22.8,"c":23.1,"v":603280,"e":1412429952.0,"zf":4.68,"hs":2.06,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-29","o":23.3,"h":25.2,"l":22.77,"c":23.8,"v":1365059,"e":3296629504.0,"zf":10.52,"hs":4.67,"zd":3.03,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2009-07-30","o":24.36,"h":26.18,"l":24.36,"c":26.18,"v":1871718,"e":4821611008.0,"zf":7.65,"hs":6.4,"zd":10.0,"zde":2.38,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-03","o":25.85,"h":25.87,"l":24.91,"c":25.85,"v":994984,"e":2517751552.0,"zf":3.67,"hs":3.4,"zd":-1.26,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-04","o":25.62,"h":25.68,"l":24.55,"c":25.04,"v":687545,"e":1713961856.0,"zf":4.37,"hs":2.35,"zd":-3.13,"zde":-0.81,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-05","o":24.86,"h":25.75,"l":24.7,"c":25.16,"v":466407,"e":1177478144.0,"zf":4.19,"hs":1.6,"zd":0.48,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-06","o":24.73,"h":24.75,"l":23.55,"c":23.99,"v":485382,"e":1171305472.0,"zf":4.77,"hs":1.66,"zd":-4.65,"zde":-1.17,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-07","o":24.01,"h":24.55,"l":23.45,"c":23.53,"v":323961,"e":777062528.0,"zf":4.59,"hs":1.11,"zd":-1.92,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-10","o":23.88,"h":24.09,"l":22.51,"c":22.96,"v":460193,"e":1065654848.0,"zf":6.71,"hs":1.57,"zd":-2.42,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-11","o":23.05,"h":23.31,"l":22.5,"c":23.08,"v":245180,"e":563547840.0,"zf":3.53,"hs":0.84,"zd":0.52,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-12","o":22.97,"h":23.46,"l":22.16,"c":22.37,"v":364689,"e":833650688.0,"zf":5.63,"hs":1.25,"zd":-3.08,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-13","o":22.33,"h":23.32,"l":22.09,"c":23.27,"v":386029,"e":881036928.0,"zf":5.5,"hs":1.32,"zd":4.02,"zde":0.9,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-14","o":23.1,"h":23.43,"l":22.3,"c":22.7,"v":306721,"e":701501184.0,"zf":4.86,"hs":1.05,"zd":-2.45,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-17","o":22.29,"h":23.1,"l":21.18,"c":21.21,"v":445874,"e":989872256.0,"zf":8.46,"hs":1.53,"zd":-6.56,"zde":-1.49,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-18","o":21.25,"h":21.65,"l":20.91,"c":21.44,"v":281472,"e":601150720.0,"zf":3.49,"hs":0.96,"zd":1.08,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-19","o":21.58,"h":21.94,"l":20.45,"c":20.78,"v":281513,"e":599317184.0,"zf":6.95,"hs":0.96,"zd":-3.08,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-20","o":20.81,"h":21.57,"l":20.51,"c":21.56,"v":344394,"e":728855232.0,"zf":5.1,"hs":1.18,"zd":3.75,"zde":0.78,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-21","o":21.62,"h":22.5,"l":21.55,"c":22.07,"v":473641,"e":1044471808.0,"zf":4.41,"hs":1.62,"zd":2.37,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-24","o":22.21,"h":22.4,"l":21.75,"c":21.92,"v":290076,"e":638338176.0,"zf":2.95,"hs":0.99,"zd":-0.68,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-25","o":21.89,"h":21.89,"l":19.73,"c":20.34,"v":550337,"e":1130510848.0,"zf":9.85,"hs":1.88,"zd":-7.21,"zde":-1.58,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-26","o":20.0,"h":20.88,"l":19.5,"c":20.62,"v":363893,"e":739250240.0,"zf":6.78,"hs":1.24,"zd":1.38,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-27","o":20.3,"h":20.87,"l":20.09,"c":20.14,"v":290752,"e":592686080.0,"zf":3.78,"hs":0.99,"zd":-2.33,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-28","o":20.11,"h":20.31,"l":19.08,"c":19.16,"v":375599,"e":728308992.0,"zf":6.11,"hs":1.28,"zd":-4.87,"zde":-0.98,"ud":"2026-03-29 23:40:24"},{"d":"2009-08-31","o":18.94,"h":18.98,"l":18.04,"c":18.19,"v":360353,"e":667617792.0,"zf":4.91,"hs":1.23,"zd":-5.06,"zde":-0.97,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-01","o":18.19,"h":19.27,"l":18.19,"c":19.0,"v":361589,"e":683604928.0,"zf":5.94,"hs":1.24,"zd":4.45,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-02","o":18.68,"h":20.0,"l":18.5,"c":19.84,"v":417757,"e":822035776.0,"zf":7.89,"hs":1.43,"zd":4.42,"zde":0.84,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-03","o":19.88,"h":20.87,"l":19.65,"c":20.65,"v":394377,"e":803812224.0,"zf":6.15,"hs":1.35,"zd":4.08,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-04","o":20.79,"h":21.16,"l":20.58,"c":20.73,"v":288675,"e":600230912.0,"zf":2.81,"hs":0.99,"zd":0.39,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-07","o":20.85,"h":21.18,"l":20.6,"c":20.81,"v":270209,"e":564654400.0,"zf":2.8,"hs":0.92,"zd":0.39,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-08","o":20.65,"h":21.0,"l":20.48,"c":20.96,"v":335538,"e":695914368.0,"zf":2.5,"hs":1.15,"zd":0.72,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-09","o":21.04,"h":21.2,"l":20.5,"c":20.96,"v":208786,"e":435507936.0,"zf":3.34,"hs":0.71,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-10","o":20.83,"h":20.99,"l":20.55,"c":20.7,"v":233548,"e":485233600.0,"zf":2.1,"hs":0.8,"zd":-1.24,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-11","o":20.53,"h":21.98,"l":20.53,"c":21.8,"v":451816,"e":965618432.0,"zf":7.0,"hs":1.55,"zd":5.31,"zde":1.1,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-14","o":21.8,"h":22.17,"l":21.54,"c":21.98,"v":293257,"e":641851520.0,"zf":2.89,"hs":1.0,"zd":0.83,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-15","o":22.0,"h":22.2,"l":21.6,"c":21.89,"v":207386,"e":453400640.0,"zf":2.73,"hs":0.71,"zd":-0.41,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-16","o":21.62,"h":21.77,"l":20.96,"c":21.28,"v":282733,"e":602675456.0,"zf":3.7,"hs":0.97,"zd":-2.79,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-17","o":21.35,"h":21.67,"l":21.35,"c":21.49,"v":220036,"e":473194336.0,"zf":1.5,"hs":0.75,"zd":0.99,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-18","o":21.61,"h":21.63,"l":20.1,"c":20.5,"v":544506,"e":1134002944.0,"zf":7.12,"hs":1.86,"zd":-4.61,"zde":-0.99,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-21","o":20.24,"h":20.5,"l":19.48,"c":20.43,"v":413421,"e":823299392.0,"zf":4.98,"hs":1.41,"zd":-0.34,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-22","o":20.1,"h":20.43,"l":19.66,"c":19.72,"v":353983,"e":710314112.0,"zf":3.77,"hs":1.21,"zd":-3.48,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-23","o":19.73,"h":19.99,"l":19.33,"c":19.51,"v":248899,"e":488930432.0,"zf":3.35,"hs":0.85,"zd":-1.06,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-24","o":19.51,"h":20.75,"l":19.33,"c":20.32,"v":481661,"e":965753792.0,"zf":7.28,"hs":1.65,"zd":4.15,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-25","o":20.0,"h":20.28,"l":19.68,"c":20.15,"v":211870,"e":423648256.0,"zf":2.95,"hs":0.72,"zd":-0.84,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-28","o":20.15,"h":20.32,"l":19.33,"c":19.44,"v":145860,"e":290298496.0,"zf":4.91,"hs":0.5,"zd":-3.52,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-29","o":19.5,"h":19.93,"l":19.3,"c":19.74,"v":187961,"e":368535552.0,"zf":3.24,"hs":0.64,"zd":1.54,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2009-09-30","o":19.88,"h":20.22,"l":19.84,"c":20.01,"v":182522,"e":365527776.0,"zf":1.93,"hs":0.62,"zd":1.37,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-09","o":20.5,"h":21.2,"l":20.22,"c":21.05,"v":257463,"e":535696800.0,"zf":4.9,"hs":0.88,"zd":5.2,"zde":1.04,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-12","o":21.2,"h":21.49,"l":20.9,"c":20.99,"v":240983,"e":509669632.0,"zf":2.8,"hs":0.82,"zd":-0.29,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-13","o":20.85,"h":21.2,"l":20.75,"c":21.12,"v":126962,"e":267367264.0,"zf":2.14,"hs":0.43,"zd":0.62,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-14","o":21.15,"h":21.71,"l":21.03,"c":21.23,"v":290702,"e":621909568.0,"zf":3.22,"hs":0.99,"zd":0.52,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-15","o":21.45,"h":21.87,"l":21.24,"c":21.42,"v":245157,"e":528984512.0,"zf":2.97,"hs":0.84,"zd":0.89,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-16","o":21.44,"h":21.67,"l":20.85,"c":21.31,"v":195516,"e":414123552.0,"zf":3.83,"hs":0.67,"zd":-0.51,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-19","o":21.34,"h":22.07,"l":21.0,"c":22.05,"v":348413,"e":756880640.0,"zf":5.02,"hs":1.19,"zd":3.47,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-20","o":22.2,"h":22.5,"l":22.01,"c":22.39,"v":298993,"e":666569600.0,"zf":2.22,"hs":1.02,"zd":1.54,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-21","o":22.39,"h":23.06,"l":22.24,"c":22.62,"v":289999,"e":657002752.0,"zf":3.66,"hs":0.99,"zd":1.03,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-22","o":22.5,"h":22.71,"l":22.21,"c":22.23,"v":223513,"e":501296672.0,"zf":2.21,"hs":0.76,"zd":-1.72,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-23","o":22.39,"h":23.06,"l":22.31,"c":22.81,"v":249409,"e":569395584.0,"zf":3.37,"hs":0.85,"zd":2.61,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-26","o":22.98,"h":23.11,"l":22.57,"c":22.81,"v":162386,"e":371247200.0,"zf":2.37,"hs":0.56,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-27","o":22.68,"h":22.68,"l":21.88,"c":22.0,"v":224129,"e":497956736.0,"zf":3.51,"hs":0.77,"zd":-3.55,"zde":-0.81,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-28","o":21.92,"h":22.1,"l":21.43,"c":21.88,"v":165094,"e":359633600.0,"zf":3.05,"hs":0.56,"zd":-0.55,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-29","o":21.6,"h":22.61,"l":21.5,"c":22.21,"v":373127,"e":829904128.0,"zf":5.07,"hs":1.28,"zd":1.51,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2009-10-30","o":22.8,"h":22.96,"l":22.23,"c":22.48,"v":260405,"e":590492352.0,"zf":3.29,"hs":0.89,"zd":1.22,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-02","o":21.9,"h":24.73,"l":21.8,"c":24.73,"v":762862,"e":1830348544.0,"zf":13.03,"hs":2.61,"zd":10.01,"zde":2.25,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-03","o":24.5,"h":25.24,"l":24.44,"c":24.94,"v":539027,"e":1345694848.0,"zf":3.23,"hs":1.84,"zd":0.85,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-04","o":24.7,"h":26.15,"l":24.7,"c":25.4,"v":499131,"e":1276594304.0,"zf":5.81,"hs":1.71,"zd":1.84,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-05","o":25.38,"h":25.46,"l":24.85,"c":25.05,"v":289312,"e":727022400.0,"zf":2.4,"hs":0.99,"zd":-1.38,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-06","o":25.39,"h":25.69,"l":24.81,"c":25.1,"v":302975,"e":762726336.0,"zf":3.51,"hs":1.04,"zd":0.2,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-09","o":24.91,"h":25.2,"l":24.28,"c":24.86,"v":327967,"e":810528320.0,"zf":3.67,"hs":1.12,"zd":-0.96,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-10","o":25.02,"h":26.01,"l":25.0,"c":25.8,"v":502087,"e":1285853184.0,"zf":4.06,"hs":1.72,"zd":3.78,"zde":0.94,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-11","o":25.51,"h":25.73,"l":25.3,"c":25.59,"v":192092,"e":490000800.0,"zf":1.67,"hs":0.66,"zd":-0.81,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-12","o":25.61,"h":25.9,"l":25.06,"c":25.16,"v":213039,"e":541542272.0,"zf":3.28,"hs":0.73,"zd":-1.68,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-13","o":25.15,"h":25.4,"l":24.8,"c":25.4,"v":226480,"e":568337280.0,"zf":2.38,"hs":0.77,"zd":0.95,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-16","o":25.56,"h":26.33,"l":25.43,"c":26.22,"v":339575,"e":880393408.0,"zf":3.54,"hs":1.16,"zd":3.23,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-17","o":26.26,"h":26.73,"l":25.61,"c":26.03,"v":339757,"e":896886720.0,"zf":4.27,"hs":1.16,"zd":-0.72,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-18","o":26.06,"h":26.2,"l":25.64,"c":25.81,"v":181940,"e":471343648.0,"zf":2.15,"hs":0.62,"zd":-0.85,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-19","o":25.95,"h":26.2,"l":25.6,"c":25.95,"v":197731,"e":511511008.0,"zf":2.32,"hs":0.68,"zd":0.54,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-20","o":25.75,"h":25.96,"l":25.48,"c":25.61,"v":266284,"e":683580544.0,"zf":1.85,"hs":0.91,"zd":-1.31,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-23","o":25.62,"h":25.73,"l":25.3,"c":25.55,"v":252657,"e":644587904.0,"zf":1.68,"hs":0.86,"zd":-0.23,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-24","o":25.75,"h":26.17,"l":25.01,"c":25.15,"v":372236,"e":956197696.0,"zf":4.54,"hs":1.27,"zd":-1.57,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-25","o":25.17,"h":25.48,"l":24.35,"c":25.18,"v":309765,"e":773227776.0,"zf":4.49,"hs":1.06,"zd":0.12,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-26","o":25.18,"h":25.19,"l":23.5,"c":23.73,"v":423686,"e":1033181056.0,"zf":6.71,"hs":1.45,"zd":-5.76,"zde":-1.45,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-27","o":23.45,"h":23.9,"l":23.09,"c":23.33,"v":387948,"e":909588096.0,"zf":3.41,"hs":1.33,"zd":-1.69,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2009-11-30","o":23.62,"h":24.33,"l":23.53,"c":24.26,"v":281862,"e":676858368.0,"zf":3.43,"hs":0.96,"zd":3.99,"zde":0.93,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-01","o":24.15,"h":24.2,"l":23.3,"c":24.19,"v":533853,"e":1268305408.0,"zf":3.71,"hs":1.83,"zd":-0.29,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-02","o":24.27,"h":24.74,"l":24.26,"c":24.38,"v":341100,"e":836075200.0,"zf":1.98,"hs":1.17,"zd":0.79,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-03","o":24.2,"h":24.37,"l":23.7,"c":23.95,"v":339209,"e":812890752.0,"zf":2.75,"hs":1.16,"zd":-1.76,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-04","o":23.95,"h":25.35,"l":23.57,"c":25.3,"v":790960,"e":1960035200.0,"zf":7.43,"hs":2.7,"zd":5.64,"zde":1.35,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-07","o":25.07,"h":25.79,"l":24.9,"c":25.36,"v":421710,"e":1068545152.0,"zf":3.52,"hs":1.44,"zd":0.24,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-08","o":25.43,"h":25.43,"l":24.62,"c":24.77,"v":312474,"e":778444672.0,"zf":3.19,"hs":1.07,"zd":-2.33,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-09","o":24.7,"h":24.82,"l":24.4,"c":24.65,"v":202844,"e":499576640.0,"zf":1.7,"hs":0.69,"zd":-0.48,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-10","o":24.8,"h":25.2,"l":24.6,"c":24.89,"v":191283,"e":476462784.0,"zf":2.43,"hs":0.65,"zd":0.97,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-11","o":24.89,"h":25.25,"l":24.71,"c":24.99,"v":174437,"e":436689792.0,"zf":2.17,"hs":0.6,"zd":0.4,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-14","o":24.76,"h":25.8,"l":23.99,"c":25.5,"v":400293,"e":1000935168.0,"zf":7.24,"hs":1.37,"zd":2.04,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-15","o":25.25,"h":25.7,"l":25.01,"c":25.08,"v":248534,"e":628406656.0,"zf":2.71,"hs":0.85,"zd":-1.65,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-16","o":24.9,"h":25.45,"l":24.77,"c":24.85,"v":160091,"e":401527616.0,"zf":2.71,"hs":0.55,"zd":-0.92,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-17","o":24.9,"h":25.2,"l":24.4,"c":24.51,"v":181397,"e":448143104.0,"zf":3.22,"hs":0.62,"zd":-1.37,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-18","o":24.29,"h":24.56,"l":23.92,"c":23.93,"v":197863,"e":478154144.0,"zf":2.61,"hs":0.68,"zd":-2.37,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-21","o":23.85,"h":24.14,"l":23.0,"c":23.56,"v":172649,"e":405556992.0,"zf":4.76,"hs":0.59,"zd":-1.55,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-22","o":23.63,"h":23.68,"l":22.65,"c":22.72,"v":147319,"e":339795424.0,"zf":4.37,"hs":0.5,"zd":-3.57,"zde":-0.84,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-23","o":22.76,"h":23.06,"l":22.28,"c":22.55,"v":213402,"e":483286336.0,"zf":3.43,"hs":0.73,"zd":-0.75,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-24","o":22.65,"h":23.31,"l":22.46,"c":23.28,"v":294029,"e":672728256.0,"zf":3.77,"hs":1.01,"zd":3.24,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-29","o":23.4,"h":23.81,"l":23.0,"c":23.59,"v":243439,"e":571177472.0,"zf":3.48,"hs":0.83,"zd":1.33,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-30","o":23.59,"h":24.53,"l":23.42,"c":24.39,"v":363330,"e":877732160.0,"zf":4.71,"hs":1.24,"zd":3.39,"zde":0.8,"ud":"2026-03-29 23:40:24"},{"d":"2009-12-31","o":24.38,"h":24.69,"l":24.09,"c":24.37,"v":214762,"e":523456320.0,"zf":2.46,"hs":0.73,"zd":-0.08,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-04","o":24.52,"h":24.58,"l":23.68,"c":23.71,"v":241923,"e":580249472.0,"zf":3.69,"hs":0.83,"zd":-2.71,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-05","o":23.75,"h":23.9,"l":22.75,"c":23.3,"v":556500,"e":1293476992.0,"zf":4.85,"hs":1.9,"zd":-1.73,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-06","o":23.25,"h":23.25,"l":22.72,"c":22.9,"v":412143,"e":944453696.0,"zf":2.27,"hs":1.41,"zd":-1.72,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-07","o":22.9,"h":23.05,"l":22.4,"c":22.65,"v":355337,"e":804166336.0,"zf":2.84,"hs":1.22,"zd":-1.09,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-08","o":22.5,"h":22.75,"l":22.35,"c":22.6,"v":288543,"e":650667392.0,"zf":1.77,"hs":0.99,"zd":-0.22,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-11","o":23.5,"h":23.68,"l":22.28,"c":22.6,"v":442846,"e":1009985536.0,"zf":6.19,"hs":1.51,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-12","o":22.57,"h":22.65,"l":21.8,"c":22.45,"v":591796,"e":1310068992.0,"zf":3.76,"hs":2.02,"zd":-0.66,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-13","o":21.87,"h":21.9,"l":20.8,"c":20.96,"v":935039,"e":1990492672.0,"zf":4.9,"hs":3.2,"zd":-6.64,"zde":-1.49,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-14","o":21.0,"h":21.16,"l":20.6,"c":20.97,"v":521195,"e":1089329408.0,"zf":2.67,"hs":1.78,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-15","o":21.02,"h":21.65,"l":20.65,"c":21.43,"v":539508,"e":1146375296.0,"zf":4.77,"hs":1.85,"zd":2.19,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-18","o":21.43,"h":21.76,"l":21.21,"c":21.47,"v":349127,"e":749941248.0,"zf":2.57,"hs":1.19,"zd":0.19,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-19","o":21.58,"h":22.34,"l":21.56,"c":22.23,"v":650715,"e":1438886656.0,"zf":3.63,"hs":2.23,"zd":3.54,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-20","o":22.22,"h":22.6,"l":21.3,"c":21.38,"v":490836,"e":1079325952.0,"zf":5.85,"hs":1.68,"zd":-3.82,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-21","o":21.58,"h":22.8,"l":21.38,"c":22.68,"v":632301,"e":1405279488.0,"zf":6.64,"hs":2.16,"zd":6.08,"zde":1.3,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-22","o":22.44,"h":23.45,"l":21.88,"c":23.08,"v":882539,"e":2002921984.0,"zf":6.92,"hs":3.02,"zd":1.76,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-25","o":22.6,"h":23.1,"l":22.1,"c":22.19,"v":356059,"e":803320192.0,"zf":4.33,"hs":1.22,"zd":-3.86,"zde":-0.89,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-26","o":22.19,"h":22.59,"l":21.6,"c":22.05,"v":345326,"e":760432384.0,"zf":4.46,"hs":1.18,"zd":-0.63,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-27","o":22.39,"h":22.6,"l":21.7,"c":21.91,"v":401035,"e":892337344.0,"zf":4.08,"hs":1.37,"zd":-0.63,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-28","o":21.8,"h":22.05,"l":21.11,"c":21.75,"v":262132,"e":567566976.0,"zf":4.29,"hs":0.9,"zd":-0.73,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2010-01-29","o":21.59,"h":22.35,"l":21.32,"c":21.7,"v":240688,"e":528437728.0,"zf":4.74,"hs":0.82,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-01","o":21.71,"h":21.77,"l":21.0,"c":21.24,"v":283180,"e":602675200.0,"zf":3.55,"hs":0.97,"zd":-2.12,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-02","o":21.26,"h":21.96,"l":21.26,"c":21.37,"v":286734,"e":620475776.0,"zf":3.3,"hs":0.98,"zd":0.61,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-03","o":21.53,"h":22.58,"l":21.24,"c":22.58,"v":549006,"e":1214267904.0,"zf":6.27,"hs":1.88,"zd":5.66,"zde":1.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-04","o":22.33,"h":22.45,"l":22.01,"c":22.2,"v":303346,"e":675283328.0,"zf":1.95,"hs":1.04,"zd":-1.68,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-05","o":21.62,"h":22.32,"l":21.41,"c":22.0,"v":276174,"e":601515200.0,"zf":4.1,"hs":0.94,"zd":-0.9,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-08","o":21.88,"h":22.08,"l":21.45,"c":21.56,"v":206423,"e":447137536.0,"zf":2.86,"hs":0.71,"zd":-2.0,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-09","o":21.6,"h":22.15,"l":21.53,"c":22.0,"v":248170,"e":543120256.0,"zf":2.88,"hs":0.85,"zd":2.04,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-10","o":22.2,"h":22.38,"l":22.02,"c":22.28,"v":253840,"e":564177472.0,"zf":1.64,"hs":0.87,"zd":1.27,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-11","o":22.21,"h":22.35,"l":22.08,"c":22.11,"v":139102,"e":308844864.0,"zf":1.21,"hs":0.48,"zd":-0.76,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-12","o":22.17,"h":22.6,"l":22.17,"c":22.45,"v":188386,"e":422488288.0,"zf":1.94,"hs":0.64,"zd":1.54,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-22","o":22.31,"h":22.45,"l":22.08,"c":22.1,"v":165778,"e":367933696.0,"zf":1.65,"hs":0.57,"zd":-1.56,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-23","o":22.03,"h":22.05,"l":21.4,"c":21.55,"v":237781,"e":513377920.0,"zf":2.94,"hs":0.81,"zd":-2.49,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-24","o":21.41,"h":21.79,"l":21.22,"c":21.71,"v":231486,"e":497531456.0,"zf":2.65,"hs":0.79,"zd":0.74,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-25","o":21.67,"h":22.41,"l":21.61,"c":22.15,"v":347879,"e":770836544.0,"zf":3.68,"hs":1.19,"zd":2.03,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2010-02-26","o":22.01,"h":22.62,"l":21.98,"c":22.45,"v":450217,"e":1008966464.0,"zf":2.89,"hs":1.54,"zd":1.35,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-02","o":22.89,"h":23.96,"l":22.89,"c":23.11,"v":684647,"e":1599219840.0,"zf":4.77,"hs":2.34,"zd":2.94,"zde":0.66,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-03","o":23.11,"h":23.35,"l":22.8,"c":23.3,"v":284111,"e":655444672.0,"zf":2.38,"hs":0.97,"zd":0.82,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-04","o":23.32,"h":23.63,"l":23.0,"c":23.1,"v":376321,"e":877389760.0,"zf":2.7,"hs":1.29,"zd":-0.86,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-05","o":23.1,"h":23.49,"l":23.05,"c":23.27,"v":291842,"e":681193920.0,"zf":1.9,"hs":1.0,"zd":0.74,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-08","o":23.32,"h":24.05,"l":23.06,"c":23.85,"v":441054,"e":1045698944.0,"zf":4.25,"hs":1.51,"zd":2.49,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-09","o":23.88,"h":24.27,"l":23.5,"c":23.82,"v":394360,"e":943966336.0,"zf":3.23,"hs":1.35,"zd":-0.13,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-10","o":23.71,"h":24.08,"l":23.35,"c":23.4,"v":211059,"e":499356448.0,"zf":3.06,"hs":0.72,"zd":-1.76,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-11","o":23.55,"h":23.97,"l":23.39,"c":23.66,"v":241218,"e":571453952.0,"zf":2.48,"hs":0.82,"zd":1.11,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-12","o":23.55,"h":23.55,"l":22.88,"c":22.92,"v":283073,"e":655910208.0,"zf":2.83,"hs":0.97,"zd":-3.13,"zde":-0.74,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-15","o":22.88,"h":22.88,"l":22.2,"c":22.39,"v":189090,"e":424857088.0,"zf":2.97,"hs":0.65,"zd":-2.31,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-16","o":22.39,"h":22.63,"l":22.24,"c":22.55,"v":196849,"e":441221888.0,"zf":1.74,"hs":0.67,"zd":0.71,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-17","o":22.62,"h":23.2,"l":22.46,"c":23.19,"v":192860,"e":441162464.0,"zf":3.28,"hs":0.66,"zd":2.84,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-18","o":23.25,"h":23.5,"l":22.98,"c":23.05,"v":218152,"e":507527264.0,"zf":2.24,"hs":0.75,"zd":-0.6,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-19","o":23.05,"h":23.2,"l":22.7,"c":23.04,"v":176615,"e":404284736.0,"zf":2.17,"hs":0.6,"zd":-0.04,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-22","o":22.93,"h":23.42,"l":22.93,"c":23.15,"v":195257,"e":453198688.0,"zf":2.13,"hs":0.67,"zd":0.48,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-23","o":23.2,"h":23.26,"l":22.71,"c":22.83,"v":159349,"e":365560032.0,"zf":2.38,"hs":0.54,"zd":-1.38,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-24","o":22.85,"h":23.2,"l":22.74,"c":22.8,"v":210983,"e":484336288.0,"zf":2.01,"hs":0.72,"zd":-0.13,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-25","o":22.76,"h":22.77,"l":22.28,"c":22.3,"v":166074,"e":372184256.0,"zf":2.15,"hs":0.57,"zd":-2.19,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-26","o":22.3,"h":23.09,"l":22.17,"c":22.81,"v":223461,"e":509149248.0,"zf":4.13,"hs":0.76,"zd":2.29,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-29","o":22.96,"h":23.86,"l":22.79,"c":23.56,"v":444163,"e":1044826240.0,"zf":4.69,"hs":1.52,"zd":3.29,"zde":0.75,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-30","o":23.63,"h":23.78,"l":23.34,"c":23.65,"v":253043,"e":595446912.0,"zf":1.87,"hs":0.87,"zd":0.38,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2010-03-31","o":23.65,"h":23.67,"l":23.08,"c":23.2,"v":305550,"e":710514240.0,"zf":2.49,"hs":1.04,"zd":-1.9,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-01","o":23.27,"h":23.6,"l":23.07,"c":23.4,"v":305159,"e":712145600.0,"zf":2.28,"hs":1.04,"zd":0.86,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-02","o":23.46,"h":23.5,"l":23.21,"c":23.43,"v":195900,"e":457640288.0,"zf":1.24,"hs":0.67,"zd":0.13,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-06","o":23.56,"h":23.86,"l":23.26,"c":23.37,"v":236509,"e":556583872.0,"zf":2.56,"hs":0.81,"zd":-0.26,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-07","o":23.35,"h":23.43,"l":22.68,"c":22.85,"v":318422,"e":730335808.0,"zf":3.21,"hs":1.09,"zd":-2.23,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-08","o":22.82,"h":22.83,"l":22.32,"c":22.57,"v":448387,"e":1009933568.0,"zf":2.23,"hs":1.53,"zd":-1.23,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-09","o":22.57,"h":22.74,"l":22.5,"c":22.66,"v":220410,"e":498836800.0,"zf":1.06,"hs":0.75,"zd":0.4,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-12","o":22.72,"h":22.76,"l":21.94,"c":22.09,"v":494771,"e":1098010880.0,"zf":3.62,"hs":1.69,"zd":-2.52,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-13","o":22.17,"h":22.61,"l":22.05,"c":22.4,"v":449187,"e":1003910784.0,"zf":2.54,"hs":1.54,"zd":1.4,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-14","o":22.4,"h":22.45,"l":22.03,"c":22.23,"v":331852,"e":734720512.0,"zf":1.88,"hs":1.13,"zd":-0.76,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-15","o":22.28,"h":22.4,"l":21.98,"c":22.4,"v":357018,"e":790372992.0,"zf":1.89,"hs":1.22,"zd":0.76,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-16","o":22.28,"h":22.28,"l":21.98,"c":22.01,"v":286468,"e":632291264.0,"zf":1.34,"hs":0.98,"zd":-1.74,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-19","o":21.55,"h":21.58,"l":19.99,"c":20.08,"v":826874,"e":1708546688.0,"zf":7.22,"hs":2.83,"zd":-8.77,"zde":-1.93,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-20","o":20.12,"h":20.33,"l":19.5,"c":19.77,"v":435134,"e":858886272.0,"zf":4.13,"hs":1.49,"zd":-1.54,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-21","o":19.81,"h":20.16,"l":19.6,"c":20.13,"v":373588,"e":742144448.0,"zf":2.83,"hs":1.28,"zd":1.82,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-22","o":20.0,"h":20.0,"l":19.31,"c":19.59,"v":452210,"e":884329088.0,"zf":3.43,"hs":1.55,"zd":-2.68,"zde":-0.54,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-23","o":19.64,"h":20.56,"l":19.39,"c":20.16,"v":556046,"e":1106582144.0,"zf":5.97,"hs":1.9,"zd":2.91,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-26","o":20.0,"h":20.35,"l":19.7,"c":19.94,"v":322315,"e":647506048.0,"zf":3.22,"hs":1.1,"zd":-1.09,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-27","o":19.78,"h":20.21,"l":19.55,"c":19.85,"v":348904,"e":692500032.0,"zf":3.31,"hs":1.19,"zd":-0.45,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-28","o":19.74,"h":20.18,"l":19.6,"c":20.14,"v":334939,"e":668218624.0,"zf":2.92,"hs":1.15,"zd":1.46,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-29","o":20.32,"h":20.63,"l":20.13,"c":20.17,"v":368242,"e":749244096.0,"zf":2.48,"hs":1.26,"zd":0.15,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2010-04-30","o":20.25,"h":20.59,"l":20.14,"c":20.56,"v":324345,"e":662829184.0,"zf":2.23,"hs":1.11,"zd":1.93,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-04","o":20.1,"h":20.3,"l":19.77,"c":20.0,"v":286747,"e":574413568.0,"zf":2.58,"hs":0.98,"zd":-2.72,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-05","o":20.09,"h":20.22,"l":19.36,"c":19.9,"v":650422,"e":1283692544.0,"zf":4.3,"hs":2.22,"zd":-0.5,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-06","o":19.69,"h":19.69,"l":18.31,"c":18.4,"v":685797,"e":1296218496.0,"zf":6.93,"hs":2.35,"zd":-7.54,"zde":-1.5,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-07","o":18.03,"h":18.55,"l":17.95,"c":18.26,"v":412580,"e":752185920.0,"zf":3.26,"hs":1.41,"zd":-0.76,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-10","o":18.35,"h":18.68,"l":18.19,"c":18.43,"v":386417,"e":710974016.0,"zf":2.68,"hs":1.32,"zd":0.93,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-11","o":18.86,"h":18.89,"l":17.46,"c":17.47,"v":561717,"e":1017121600.0,"zf":7.76,"hs":1.92,"zd":-5.21,"zde":-0.96,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-12","o":17.3,"h":18.3,"l":17.16,"c":18.11,"v":521041,"e":931251264.0,"zf":6.53,"hs":1.78,"zd":3.66,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-13","o":18.01,"h":18.92,"l":18.0,"c":18.68,"v":567527,"e":1049525952.0,"zf":5.08,"hs":1.94,"zd":3.15,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-14","o":18.68,"h":18.69,"l":18.2,"c":18.35,"v":265628,"e":487732512.0,"zf":2.62,"hs":0.91,"zd":-1.77,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-17","o":18.0,"h":18.02,"l":17.34,"c":17.43,"v":326608,"e":574713344.0,"zf":3.71,"hs":1.12,"zd":-5.01,"zde":-0.92,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-18","o":17.5,"h":18.11,"l":17.3,"c":17.97,"v":361901,"e":641553728.0,"zf":4.65,"hs":1.24,"zd":3.1,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-19","o":17.74,"h":18.17,"l":17.41,"c":17.76,"v":256356,"e":456208288.0,"zf":4.23,"hs":0.88,"zd":-1.17,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-20","o":17.57,"h":18.05,"l":17.48,"c":17.55,"v":218289,"e":387168256.0,"zf":3.21,"hs":0.75,"zd":-1.18,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-21","o":17.1,"h":17.87,"l":17.02,"c":17.82,"v":220795,"e":386738336.0,"zf":4.84,"hs":0.76,"zd":1.54,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-24","o":17.92,"h":18.6,"l":17.92,"c":18.39,"v":317916,"e":582619392.0,"zf":3.82,"hs":1.09,"zd":3.2,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-25","o":18.2,"h":18.25,"l":17.75,"c":17.79,"v":245946,"e":441872576.0,"zf":2.72,"hs":0.84,"zd":-3.26,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-26","o":17.88,"h":18.17,"l":17.81,"c":17.9,"v":171611,"e":308368928.0,"zf":2.02,"hs":0.59,"zd":0.62,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-27","o":17.87,"h":18.12,"l":17.46,"c":18.07,"v":278167,"e":496702080.0,"zf":3.69,"hs":0.95,"zd":0.95,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-28","o":18.25,"h":18.39,"l":18.02,"c":18.08,"v":253974,"e":461689408.0,"zf":2.05,"hs":0.87,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2010-05-31","o":17.9,"h":18.2,"l":17.5,"c":17.51,"v":270458,"e":480683776.0,"zf":3.87,"hs":0.92,"zd":-3.15,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-01","o":17.43,"h":17.69,"l":17.19,"c":17.3,"v":218091,"e":379058912.0,"zf":2.86,"hs":0.75,"zd":-1.2,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-02","o":17.25,"h":17.41,"l":16.92,"c":17.23,"v":251256,"e":430720704.0,"zf":2.83,"hs":0.86,"zd":-0.4,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-03","o":17.31,"h":17.71,"l":17.22,"c":17.22,"v":287562,"e":501143168.0,"zf":2.84,"hs":0.98,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-04","o":17.21,"h":17.5,"l":17.16,"c":17.3,"v":134735,"e":232824768.0,"zf":1.97,"hs":0.46,"zd":0.46,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-07","o":17.1,"h":17.3,"l":16.81,"c":16.91,"v":241493,"e":410550912.0,"zf":2.83,"hs":0.83,"zd":-2.25,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-08","o":16.92,"h":17.02,"l":16.5,"c":16.7,"v":170330,"e":286156160.0,"zf":3.08,"hs":0.58,"zd":-1.24,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-09","o":16.79,"h":17.79,"l":16.58,"c":17.67,"v":495744,"e":857978624.0,"zf":7.25,"hs":1.7,"zd":5.81,"zde":0.97,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-10","o":17.27,"h":17.47,"l":17.08,"c":17.11,"v":284641,"e":489563040.0,"zf":2.21,"hs":0.97,"zd":-3.17,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-11","o":17.21,"h":17.46,"l":17.0,"c":17.15,"v":209983,"e":362292832.0,"zf":2.69,"hs":0.72,"zd":0.23,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-18","o":17.19,"h":17.75,"l":17.15,"c":17.32,"v":448493,"e":785248768.0,"zf":3.5,"hs":1.53,"zd":0.99,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-21","o":17.31,"h":18.52,"l":17.31,"c":18.3,"v":589807,"e":1063389312.0,"zf":6.99,"hs":2.02,"zd":5.66,"zde":0.98,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-22","o":18.25,"h":18.82,"l":18.11,"c":18.53,"v":417138,"e":770488704.0,"zf":3.88,"hs":1.43,"zd":1.26,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-23","o":18.3,"h":18.62,"l":18.13,"c":18.35,"v":324680,"e":597274368.0,"zf":2.64,"hs":1.11,"zd":-0.97,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-24","o":18.3,"h":18.81,"l":18.23,"c":18.53,"v":233515,"e":432905280.0,"zf":3.16,"hs":0.8,"zd":0.98,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-25","o":18.39,"h":18.5,"l":18.03,"c":18.11,"v":227503,"e":415194016.0,"zf":2.54,"hs":0.78,"zd":-2.27,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-28","o":18.05,"h":18.6,"l":18.05,"c":18.49,"v":244148,"e":448791840.0,"zf":3.04,"hs":0.79,"zd":2.1,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2010-06-29","o":18.53,"h":18.53,"l":17.5,"c":17.51,"v":306683,"e":549134848.0,"zf":5.57,"hs":0.99,"zd":-5.3,"zde":-0.98,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-02","o":19.0,"h":19.0,"l":17.89,"c":18.19,"v":1634542,"e":2984708608.0,"zf":6.34,"hs":5.26,"zd":3.88,"zde":0.68,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-03","o":18.17,"h":18.17,"l":17.67,"c":17.76,"v":624129,"e":1110873728.0,"zf":2.75,"hs":2.01,"zd":-2.36,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-06","o":17.86,"h":18.39,"l":17.77,"c":18.2,"v":609070,"e":1106419456.0,"zf":3.49,"hs":1.96,"zd":2.48,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-07","o":18.34,"h":18.34,"l":17.94,"c":18.04,"v":392853,"e":711274624.0,"zf":2.2,"hs":1.27,"zd":-0.88,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-08","o":17.91,"h":17.91,"l":17.51,"c":17.65,"v":490036,"e":865664640.0,"zf":2.22,"hs":1.58,"zd":-2.16,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-09","o":17.65,"h":17.65,"l":17.17,"c":17.22,"v":469898,"e":816937856.0,"zf":2.72,"hs":1.51,"zd":-2.44,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-10","o":17.16,"h":17.41,"l":17.0,"c":17.2,"v":251848,"e":432519200.0,"zf":2.38,"hs":0.81,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-13","o":17.21,"h":17.4,"l":16.78,"c":17.09,"v":502228,"e":856767616.0,"zf":3.6,"hs":1.62,"zd":-0.64,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-14","o":17.15,"h":17.36,"l":17.09,"c":17.18,"v":299495,"e":516196352.0,"zf":1.58,"hs":0.96,"zd":0.53,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-15","o":17.2,"h":17.29,"l":16.92,"c":16.92,"v":259236,"e":443804448.0,"zf":2.15,"hs":0.83,"zd":-1.51,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-16","o":17.0,"h":17.14,"l":16.55,"c":16.63,"v":286076,"e":478304192.0,"zf":3.49,"hs":0.92,"zd":-1.71,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-17","o":16.67,"h":16.9,"l":16.61,"c":16.65,"v":220793,"e":369835360.0,"zf":1.74,"hs":0.71,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-20","o":16.67,"h":16.94,"l":16.51,"c":16.7,"v":197687,"e":330479008.0,"zf":2.58,"hs":0.64,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-21","o":16.78,"h":16.83,"l":16.55,"c":16.61,"v":133992,"e":223281920.0,"zf":1.68,"hs":0.43,"zd":-0.54,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-27","o":16.64,"h":16.75,"l":16.43,"c":16.69,"v":188332,"e":312453344.0,"zf":1.93,"hs":0.61,"zd":0.48,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-28","o":16.67,"h":16.67,"l":16.26,"c":16.26,"v":246526,"e":404817184.0,"zf":2.46,"hs":0.79,"zd":-2.58,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2010-09-29","o":16.22,"h":16.43,"l":16.11,"c":16.22,"v":213476,"e":347260768.0,"zf":1.97,"hs":0.69,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-08","o":16.7,"h":17.34,"l":16.5,"c":17.22,"v":536716,"e":914838848.0,"zf":5.18,"hs":1.73,"zd":6.17,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-11","o":17.32,"h":18.36,"l":17.32,"c":18.04,"v":874030,"e":1564391680.0,"zf":6.04,"hs":2.81,"zd":4.76,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-12","o":18.06,"h":18.15,"l":17.8,"c":17.97,"v":477594,"e":856881088.0,"zf":1.94,"hs":1.54,"zd":-0.39,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-13","o":17.99,"h":18.55,"l":17.97,"c":18.54,"v":825962,"e":1514394496.0,"zf":3.23,"hs":2.66,"zd":3.17,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-14","o":18.65,"h":19.29,"l":18.31,"c":18.34,"v":1003749,"e":1889045248.0,"zf":5.29,"hs":3.23,"zd":-1.08,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-15","o":18.2,"h":19.38,"l":18.18,"c":19.15,"v":1168938,"e":2220512256.0,"zf":6.54,"hs":3.76,"zd":4.42,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-18","o":19.4,"h":20.06,"l":19.1,"c":19.17,"v":1074082,"e":2102793984.0,"zf":5.01,"hs":3.46,"zd":0.1,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-19","o":19.12,"h":19.63,"l":18.83,"c":19.55,"v":580719,"e":1107907840.0,"zf":4.17,"hs":1.87,"zd":1.98,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-20","o":19.15,"h":19.98,"l":19.15,"c":19.47,"v":739727,"e":1448845952.0,"zf":4.25,"hs":2.38,"zd":-0.41,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-21","o":19.47,"h":19.5,"l":18.77,"c":18.85,"v":555000,"e":1052712896.0,"zf":3.75,"hs":1.79,"zd":-3.18,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-22","o":18.55,"h":18.81,"l":18.33,"c":18.52,"v":538222,"e":999166144.0,"zf":2.55,"hs":1.73,"zd":-1.75,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-25","o":18.55,"h":18.97,"l":18.26,"c":18.91,"v":468306,"e":874475200.0,"zf":3.83,"hs":1.51,"zd":2.11,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-26","o":19.0,"h":19.25,"l":18.55,"c":18.66,"v":422300,"e":795987328.0,"zf":3.7,"hs":1.36,"zd":-1.32,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-27","o":18.59,"h":19.08,"l":18.35,"c":18.56,"v":395032,"e":739953152.0,"zf":3.91,"hs":1.27,"zd":-0.54,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-28","o":18.6,"h":18.9,"l":18.43,"c":18.77,"v":384631,"e":719877440.0,"zf":2.53,"hs":1.24,"zd":1.13,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-10-29","o":18.79,"h":18.81,"l":18.34,"c":18.41,"v":358577,"e":663509376.0,"zf":2.5,"hs":1.15,"zd":-1.92,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-01","o":18.49,"h":18.75,"l":18.43,"c":18.57,"v":591273,"e":1097857664.0,"zf":1.74,"hs":1.9,"zd":0.87,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-02","o":18.57,"h":18.85,"l":18.35,"c":18.66,"v":639817,"e":1190657920.0,"zf":2.69,"hs":2.06,"zd":0.48,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-03","o":18.63,"h":19.31,"l":18.41,"c":19.05,"v":910796,"e":1727427712.0,"zf":4.82,"hs":2.93,"zd":2.09,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-04","o":18.93,"h":19.15,"l":18.75,"c":18.92,"v":613458,"e":1160505984.0,"zf":2.1,"hs":1.98,"zd":-0.68,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-05","o":19.1,"h":19.19,"l":18.79,"c":18.93,"v":503959,"e":953355904.0,"zf":2.11,"hs":1.62,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-08","o":18.97,"h":19.39,"l":18.97,"c":19.14,"v":625194,"e":1197820416.0,"zf":2.22,"hs":2.01,"zd":1.11,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-09","o":19.16,"h":19.18,"l":18.6,"c":18.65,"v":566926,"e":1066476288.0,"zf":3.03,"hs":1.83,"zd":-2.56,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-10","o":18.54,"h":18.55,"l":18.1,"c":18.13,"v":571205,"e":1042355968.0,"zf":2.41,"hs":1.84,"zd":-2.79,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-11","o":18.2,"h":18.66,"l":18.08,"c":18.44,"v":679687,"e":1241063168.0,"zf":3.2,"hs":2.19,"zd":1.71,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-12","o":18.21,"h":18.29,"l":17.13,"c":17.19,"v":616257,"e":1095115008.0,"zf":6.29,"hs":1.98,"zd":-6.78,"zde":-1.25,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-15","o":17.25,"h":17.32,"l":16.99,"c":17.31,"v":439918,"e":754704064.0,"zf":1.92,"hs":1.42,"zd":0.7,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-16","o":17.3,"h":17.3,"l":16.66,"c":16.7,"v":442667,"e":749307648.0,"zf":3.7,"hs":1.43,"zd":-3.52,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-17","o":16.57,"h":17.07,"l":16.51,"c":16.8,"v":339274,"e":571087168.0,"zf":3.35,"hs":1.09,"zd":0.6,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-18","o":16.93,"h":17.27,"l":16.85,"c":17.18,"v":437340,"e":745421248.0,"zf":2.5,"hs":1.41,"zd":2.26,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-19","o":17.2,"h":17.22,"l":16.59,"c":17.01,"v":433015,"e":730445056.0,"zf":3.67,"hs":1.39,"zd":-0.99,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-22","o":16.8,"h":16.85,"l":16.6,"c":16.68,"v":353499,"e":591130240.0,"zf":1.47,"hs":1.14,"zd":-1.94,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-23","o":16.58,"h":16.7,"l":16.25,"c":16.55,"v":329385,"e":540215936.0,"zf":2.7,"hs":1.06,"zd":-0.78,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-24","o":16.45,"h":16.9,"l":16.41,"c":16.76,"v":318367,"e":531391648.0,"zf":2.96,"hs":1.03,"zd":1.27,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-25","o":16.81,"h":17.12,"l":16.6,"c":16.95,"v":382940,"e":645536512.0,"zf":3.1,"hs":1.23,"zd":1.13,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-26","o":16.93,"h":16.93,"l":16.65,"c":16.69,"v":237031,"e":396929824.0,"zf":1.65,"hs":0.76,"zd":-1.53,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-29","o":16.59,"h":16.88,"l":16.48,"c":16.72,"v":200640,"e":333489664.0,"zf":2.4,"hs":0.65,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2010-11-30","o":16.65,"h":16.79,"l":16.18,"c":16.39,"v":282621,"e":464292192.0,"zf":3.65,"hs":0.91,"zd":-1.97,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-01","o":16.39,"h":16.56,"l":16.3,"c":16.49,"v":154273,"e":253584576.0,"zf":1.59,"hs":0.5,"zd":0.61,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-02","o":16.71,"h":16.79,"l":16.48,"c":16.51,"v":202700,"e":336507104.0,"zf":1.88,"hs":0.65,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-03","o":16.56,"h":16.65,"l":16.45,"c":16.57,"v":157006,"e":259727664.0,"zf":1.21,"hs":0.51,"zd":0.36,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-06","o":16.6,"h":16.88,"l":16.5,"c":16.74,"v":217924,"e":364205376.0,"zf":2.29,"hs":0.7,"zd":1.03,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-07","o":16.69,"h":16.83,"l":16.42,"c":16.73,"v":199545,"e":331262912.0,"zf":2.45,"hs":0.64,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-08","o":16.7,"h":16.74,"l":16.45,"c":16.49,"v":172886,"e":286846720.0,"zf":1.73,"hs":0.56,"zd":-1.43,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-09","o":16.47,"h":16.49,"l":16.2,"c":16.21,"v":240294,"e":391356096.0,"zf":1.76,"hs":0.77,"zd":-1.7,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-10","o":16.2,"h":16.38,"l":16.1,"c":16.34,"v":198341,"e":322263488.0,"zf":1.73,"hs":0.64,"zd":0.8,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-13","o":16.35,"h":16.64,"l":16.26,"c":16.62,"v":280804,"e":461224128.0,"zf":2.33,"hs":0.9,"zd":1.71,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-14","o":16.62,"h":16.65,"l":16.48,"c":16.54,"v":237517,"e":392885312.0,"zf":1.02,"hs":0.76,"zd":-0.48,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-15","o":16.6,"h":16.8,"l":16.51,"c":16.59,"v":281277,"e":467398016.0,"zf":1.75,"hs":0.91,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-16","o":16.62,"h":16.72,"l":16.43,"c":16.45,"v":220556,"e":365485600.0,"zf":1.75,"hs":0.71,"zd":-0.84,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-17","o":16.45,"h":16.5,"l":16.29,"c":16.35,"v":173021,"e":283291968.0,"zf":1.28,"hs":0.56,"zd":-0.61,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-20","o":16.39,"h":16.44,"l":15.99,"c":16.13,"v":256205,"e":414236384.0,"zf":2.75,"hs":0.83,"zd":-1.35,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-21","o":16.17,"h":16.65,"l":16.07,"c":16.57,"v":306854,"e":503881600.0,"zf":3.6,"hs":0.99,"zd":2.73,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-22","o":16.61,"h":16.63,"l":16.2,"c":16.23,"v":227036,"e":371863968.0,"zf":2.6,"hs":0.73,"zd":-2.05,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-24","o":16.2,"h":16.6,"l":16.15,"c":16.44,"v":286127,"e":469742368.0,"zf":2.77,"hs":0.92,"zd":1.29,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-27","o":16.62,"h":16.73,"l":16.02,"c":16.07,"v":308658,"e":505246592.0,"zf":4.32,"hs":0.99,"zd":-2.25,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-28","o":16.08,"h":16.22,"l":15.95,"c":15.95,"v":265566,"e":426320128.0,"zf":1.68,"hs":0.86,"zd":-0.75,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-29","o":15.95,"h":15.98,"l":15.6,"c":15.77,"v":236833,"e":372484736.0,"zf":2.38,"hs":0.76,"zd":-1.13,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-30","o":15.77,"h":15.8,"l":15.51,"c":15.67,"v":178267,"e":278979200.0,"zf":1.84,"hs":0.57,"zd":-0.63,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2010-12-31","o":15.68,"h":15.87,"l":15.59,"c":15.79,"v":240891,"e":378317760.0,"zf":1.79,"hs":0.78,"zd":0.77,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-04","o":15.82,"h":16.18,"l":15.65,"c":16.02,"v":358841,"e":573343744.0,"zf":3.36,"hs":1.16,"zd":1.46,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-05","o":15.99,"h":16.13,"l":15.91,"c":15.93,"v":237463,"e":379869056.0,"zf":1.37,"hs":0.76,"zd":-0.56,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-06","o":15.93,"h":16.08,"l":15.7,"c":15.81,"v":206531,"e":327148864.0,"zf":2.39,"hs":0.67,"zd":-0.75,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-07","o":15.8,"h":16.78,"l":15.7,"c":16.41,"v":770482,"e":1263299328.0,"zf":6.83,"hs":2.48,"zd":3.8,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-10","o":16.23,"h":16.4,"l":15.9,"c":15.98,"v":361872,"e":584172480.0,"zf":3.05,"hs":1.17,"zd":-2.62,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-11","o":15.9,"h":16.29,"l":15.88,"c":16.19,"v":208201,"e":335260352.0,"zf":2.57,"hs":0.67,"zd":1.31,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-12","o":16.23,"h":16.42,"l":16.11,"c":16.4,"v":277133,"e":451290816.0,"zf":1.91,"hs":0.89,"zd":1.3,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-13","o":16.48,"h":16.55,"l":16.31,"c":16.34,"v":194811,"e":319664064.0,"zf":1.46,"hs":0.63,"zd":-0.37,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-14","o":16.29,"h":16.29,"l":15.98,"c":15.99,"v":206915,"e":332810208.0,"zf":1.9,"hs":0.67,"zd":-2.14,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-17","o":15.81,"h":15.93,"l":15.36,"c":15.38,"v":266165,"e":415802336.0,"zf":3.56,"hs":0.86,"zd":-3.81,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-18","o":15.4,"h":15.45,"l":15.26,"c":15.34,"v":155555,"e":238789232.0,"zf":1.24,"hs":0.5,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-19","o":15.35,"h":15.52,"l":15.23,"c":15.49,"v":167945,"e":258415152.0,"zf":1.89,"hs":0.54,"zd":0.98,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-20","o":15.48,"h":15.48,"l":14.92,"c":14.92,"v":287579,"e":435524160.0,"zf":3.62,"hs":0.93,"zd":-3.68,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-21","o":14.87,"h":15.6,"l":14.86,"c":15.15,"v":229977,"e":349887104.0,"zf":4.96,"hs":0.74,"zd":1.54,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-24","o":15.15,"h":15.2,"l":14.95,"c":15.05,"v":153827,"e":231930928.0,"zf":1.65,"hs":0.5,"zd":-0.66,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-25","o":15.11,"h":15.24,"l":15.0,"c":15.17,"v":134201,"e":203198256.0,"zf":1.59,"hs":0.43,"zd":0.8,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-26","o":15.15,"h":15.3,"l":15.13,"c":15.26,"v":105060,"e":160007840.0,"zf":1.12,"hs":0.34,"zd":0.59,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-27","o":15.15,"h":15.4,"l":15.0,"c":15.33,"v":255511,"e":389319904.0,"zf":2.62,"hs":0.82,"zd":0.46,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-28","o":15.32,"h":15.36,"l":15.06,"c":15.2,"v":185419,"e":281316480.0,"zf":1.96,"hs":0.6,"zd":-0.85,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-01-31","o":15.2,"h":15.33,"l":15.09,"c":15.31,"v":140245,"e":213770064.0,"zf":1.58,"hs":0.45,"zd":0.72,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-01","o":15.32,"h":15.49,"l":15.26,"c":15.44,"v":151698,"e":233656080.0,"zf":1.5,"hs":0.49,"zd":0.85,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-09","o":15.35,"h":15.55,"l":15.23,"c":15.25,"v":166508,"e":255979312.0,"zf":2.07,"hs":0.54,"zd":-1.23,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-10","o":15.25,"h":15.47,"l":15.2,"c":15.45,"v":136822,"e":210138992.0,"zf":1.77,"hs":0.44,"zd":1.31,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-11","o":15.38,"h":15.59,"l":15.3,"c":15.5,"v":225828,"e":348149600.0,"zf":1.88,"hs":0.73,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-14","o":15.49,"h":16.09,"l":15.48,"c":16.0,"v":417657,"e":661743872.0,"zf":3.94,"hs":1.34,"zd":3.23,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-15","o":16.01,"h":16.08,"l":15.81,"c":15.82,"v":321099,"e":512496480.0,"zf":1.69,"hs":1.03,"zd":-1.13,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-16","o":15.81,"h":15.95,"l":15.72,"c":15.88,"v":183206,"e":289815296.0,"zf":1.45,"hs":0.59,"zd":0.38,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-17","o":15.96,"h":16.17,"l":15.84,"c":15.98,"v":253810,"e":405836832.0,"zf":2.08,"hs":0.82,"zd":0.63,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-18","o":15.9,"h":16.1,"l":15.8,"c":15.98,"v":228802,"e":363416320.0,"zf":1.88,"hs":0.74,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-21","o":15.8,"h":16.0,"l":15.75,"c":15.97,"v":316543,"e":502016608.0,"zf":1.56,"hs":1.02,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-22","o":15.98,"h":15.99,"l":15.46,"c":15.47,"v":343959,"e":538516416.0,"zf":3.32,"hs":1.11,"zd":-3.13,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-23","o":15.49,"h":15.72,"l":15.47,"c":15.58,"v":357434,"e":555794816.0,"zf":1.62,"hs":1.15,"zd":0.71,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-24","o":15.58,"h":15.59,"l":15.4,"c":15.56,"v":202308,"e":313473088.0,"zf":1.22,"hs":0.65,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-25","o":15.61,"h":16.17,"l":15.46,"c":15.89,"v":509264,"e":807238720.0,"zf":4.56,"hs":1.64,"zd":2.12,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2011-02-28","o":15.81,"h":15.98,"l":15.63,"c":15.93,"v":307637,"e":486809440.0,"zf":2.2,"hs":0.99,"zd":0.25,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-01","o":15.95,"h":16.19,"l":15.87,"c":16.04,"v":482776,"e":774219072.0,"zf":2.01,"hs":1.55,"zd":0.69,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-02","o":15.95,"h":16.3,"l":15.91,"c":16.18,"v":488107,"e":786881408.0,"zf":2.43,"hs":1.57,"zd":0.87,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-03","o":16.2,"h":16.77,"l":16.18,"c":16.4,"v":980489,"e":1616932480.0,"zf":3.65,"hs":3.16,"zd":1.36,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-04","o":16.45,"h":16.75,"l":16.31,"c":16.68,"v":505396,"e":833234944.0,"zf":2.68,"hs":1.63,"zd":1.71,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-07","o":16.78,"h":16.97,"l":16.55,"c":16.74,"v":497625,"e":834013056.0,"zf":2.52,"hs":1.6,"zd":0.36,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-08","o":16.74,"h":16.86,"l":16.57,"c":16.65,"v":321813,"e":537368704.0,"zf":1.73,"hs":1.04,"zd":-0.54,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-09","o":16.7,"h":16.87,"l":16.68,"c":16.69,"v":323648,"e":542959232.0,"zf":1.14,"hs":1.04,"zd":0.24,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-10","o":16.6,"h":16.6,"l":16.22,"c":16.25,"v":308494,"e":504165760.0,"zf":2.28,"hs":0.99,"zd":-2.64,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-11","o":16.18,"h":16.29,"l":16.03,"c":16.05,"v":230167,"e":371901344.0,"zf":1.6,"hs":0.74,"zd":-1.23,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-14","o":16.0,"h":16.19,"l":15.99,"c":16.17,"v":218000,"e":350756128.0,"zf":1.25,"hs":0.7,"zd":0.75,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-15","o":16.02,"h":16.1,"l":15.7,"c":15.84,"v":284381,"e":451454528.0,"zf":2.47,"hs":0.92,"zd":-2.04,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-16","o":15.86,"h":16.0,"l":15.74,"c":15.95,"v":242076,"e":384301440.0,"zf":1.64,"hs":0.78,"zd":0.69,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-17","o":15.82,"h":15.9,"l":15.68,"c":15.71,"v":207262,"e":327039744.0,"zf":1.38,"hs":0.67,"zd":-1.5,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-18","o":15.89,"h":15.89,"l":15.75,"c":15.83,"v":145243,"e":229686240.0,"zf":0.89,"hs":0.47,"zd":0.76,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-21","o":15.8,"h":15.89,"l":15.72,"c":15.77,"v":160158,"e":252850944.0,"zf":1.07,"hs":0.52,"zd":-0.38,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-22","o":15.83,"h":16.05,"l":15.65,"c":16.01,"v":251944,"e":401085856.0,"zf":2.54,"hs":0.81,"zd":1.52,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-23","o":15.96,"h":16.15,"l":15.92,"c":16.1,"v":226799,"e":363809600.0,"zf":1.44,"hs":0.73,"zd":0.56,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-24","o":16.09,"h":16.1,"l":15.95,"c":15.98,"v":160125,"e":256090880.0,"zf":0.93,"hs":0.52,"zd":-0.75,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-25","o":15.98,"h":16.34,"l":15.96,"c":16.26,"v":360863,"e":585086400.0,"zf":2.38,"hs":1.16,"zd":1.75,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-28","o":16.37,"h":16.62,"l":16.32,"c":16.33,"v":367932,"e":605067456.0,"zf":1.85,"hs":1.18,"zd":0.43,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-29","o":16.36,"h":16.75,"l":16.31,"c":16.5,"v":482587,"e":798647424.0,"zf":2.69,"hs":1.55,"zd":1.04,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-30","o":16.48,"h":16.7,"l":16.35,"c":16.38,"v":275077,"e":453620672.0,"zf":2.12,"hs":0.89,"zd":-0.73,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-03-31","o":16.38,"h":16.46,"l":16.01,"c":16.08,"v":213368,"e":345191104.0,"zf":2.75,"hs":0.69,"zd":-1.83,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-01","o":16.08,"h":16.58,"l":16.07,"c":16.57,"v":323240,"e":530034240.0,"zf":3.17,"hs":1.04,"zd":3.05,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-06","o":16.6,"h":17.08,"l":16.6,"c":17.0,"v":745244,"e":1263488256.0,"zf":2.9,"hs":2.4,"zd":2.6,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-07","o":17.0,"h":17.37,"l":16.85,"c":17.2,"v":648811,"e":1112314112.0,"zf":3.06,"hs":2.09,"zd":1.18,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-08","o":17.16,"h":17.24,"l":16.96,"c":17.17,"v":268118,"e":458985760.0,"zf":1.63,"hs":0.86,"zd":-0.17,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-11","o":17.18,"h":17.55,"l":17.0,"c":17.03,"v":563818,"e":974852480.0,"zf":3.2,"hs":1.82,"zd":-0.82,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-12","o":17.1,"h":17.35,"l":16.97,"c":17.06,"v":386182,"e":662860224.0,"zf":2.23,"hs":1.24,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-13","o":17.0,"h":18.05,"l":16.89,"c":18.05,"v":723851,"e":1268537472.0,"zf":6.8,"hs":2.33,"zd":5.8,"zde":0.99,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-14","o":18.47,"h":18.6,"l":18.1,"c":18.19,"v":1049251,"e":1921868288.0,"zf":2.77,"hs":3.38,"zd":0.78,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-15","o":18.21,"h":18.77,"l":18.15,"c":18.73,"v":670794,"e":1242600448.0,"zf":3.41,"hs":2.16,"zd":2.97,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-18","o":18.67,"h":18.88,"l":18.45,"c":18.87,"v":580149,"e":1082012928.0,"zf":2.3,"hs":1.87,"zd":0.75,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-19","o":18.63,"h":18.75,"l":18.33,"c":18.43,"v":525777,"e":975147520.0,"zf":2.23,"hs":1.69,"zd":-2.33,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-20","o":18.43,"h":18.55,"l":17.91,"c":18.07,"v":489257,"e":891280640.0,"zf":3.47,"hs":1.58,"zd":-1.95,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-21","o":18.2,"h":18.43,"l":18.05,"c":18.12,"v":318062,"e":579304640.0,"zf":2.1,"hs":1.02,"zd":0.28,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-22","o":18.0,"h":18.13,"l":17.73,"c":17.86,"v":306669,"e":548689920.0,"zf":2.21,"hs":0.99,"zd":-1.43,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-25","o":17.88,"h":18.27,"l":17.7,"c":18.08,"v":358647,"e":646189952.0,"zf":3.19,"hs":1.15,"zd":1.23,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-26","o":18.04,"h":18.44,"l":17.98,"c":18.42,"v":389431,"e":711900608.0,"zf":2.54,"hs":1.25,"zd":1.88,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-27","o":18.43,"h":18.78,"l":18.09,"c":18.28,"v":532705,"e":985540096.0,"zf":3.75,"hs":1.72,"zd":-0.76,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-28","o":18.42,"h":19.0,"l":18.36,"c":18.62,"v":648958,"e":1215618304.0,"zf":3.5,"hs":2.09,"zd":1.86,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2011-04-29","o":18.6,"h":18.6,"l":17.91,"c":18.2,"v":500496,"e":911382592.0,"zf":3.71,"hs":1.61,"zd":-2.26,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-03","o":18.15,"h":18.36,"l":18.07,"c":18.22,"v":221058,"e":402350144.0,"zf":1.59,"hs":0.71,"zd":0.11,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-04","o":18.0,"h":18.34,"l":17.68,"c":17.86,"v":393820,"e":708758016.0,"zf":3.62,"hs":1.27,"zd":-1.98,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-05","o":17.63,"h":17.92,"l":17.62,"c":17.73,"v":246038,"e":437563136.0,"zf":1.68,"hs":0.79,"zd":-0.73,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-06","o":17.55,"h":17.84,"l":17.46,"c":17.54,"v":241119,"e":425935552.0,"zf":2.14,"hs":0.78,"zd":-1.07,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-13","o":17.5,"h":17.72,"l":17.0,"c":17.67,"v":367984,"e":638079680.0,"zf":4.1,"hs":1.18,"zd":0.74,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-16","o":17.46,"h":17.64,"l":17.14,"c":17.15,"v":197105,"e":342549024.0,"zf":2.83,"hs":0.63,"zd":-2.94,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-17","o":17.15,"h":17.97,"l":17.15,"c":17.86,"v":319709,"e":565242752.0,"zf":4.78,"hs":1.03,"zd":4.14,"zde":0.71,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-18","o":17.74,"h":18.41,"l":17.67,"c":18.11,"v":294153,"e":532338144.0,"zf":4.14,"hs":0.95,"zd":1.4,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-19","o":18.17,"h":18.36,"l":17.88,"c":17.93,"v":164600,"e":297958656.0,"zf":2.65,"hs":0.53,"zd":-0.99,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-20","o":17.92,"h":18.59,"l":17.89,"c":18.34,"v":311900,"e":572652160.0,"zf":3.9,"hs":1.0,"zd":2.29,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-23","o":18.27,"h":18.3,"l":17.64,"c":17.9,"v":329121,"e":588700864.0,"zf":3.6,"hs":1.06,"zd":-2.4,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-24","o":17.8,"h":18.34,"l":17.8,"c":18.16,"v":291587,"e":528778304.0,"zf":3.02,"hs":0.94,"zd":1.45,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-26","o":17.93,"h":18.1,"l":17.61,"c":17.79,"v":294740,"e":525548160.0,"zf":2.7,"hs":0.95,"zd":-2.04,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-27","o":17.7,"h":17.98,"l":17.6,"c":17.6,"v":238331,"e":423279648.0,"zf":2.14,"hs":0.77,"zd":-1.07,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-30","o":17.47,"h":17.7,"l":17.27,"c":17.57,"v":150901,"e":263972800.0,"zf":2.44,"hs":0.49,"zd":-0.17,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-05-31","o":17.57,"h":17.74,"l":17.17,"c":17.66,"v":193608,"e":338686784.0,"zf":3.24,"hs":0.62,"zd":0.51,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-01","o":17.65,"h":17.65,"l":17.33,"c":17.43,"v":181035,"e":316218016.0,"zf":1.81,"hs":0.58,"zd":-1.3,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-02","o":17.2,"h":17.33,"l":16.49,"c":16.7,"v":439601,"e":739553856.0,"zf":4.82,"hs":1.42,"zd":-4.19,"zde":-0.73,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-03","o":16.61,"h":16.79,"l":16.49,"c":16.71,"v":154537,"e":257350016.0,"zf":1.8,"hs":0.5,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-07","o":16.55,"h":16.92,"l":16.45,"c":16.85,"v":146089,"e":244067280.0,"zf":2.81,"hs":0.47,"zd":0.84,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-08","o":16.82,"h":16.82,"l":16.48,"c":16.69,"v":160759,"e":267290816.0,"zf":2.02,"hs":0.52,"zd":-0.95,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-09","o":16.6,"h":16.81,"l":16.53,"c":16.55,"v":120222,"e":200273664.0,"zf":1.68,"hs":0.39,"zd":-0.84,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-10","o":16.51,"h":16.75,"l":16.4,"c":16.53,"v":145571,"e":240550240.0,"zf":2.11,"hs":0.47,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-13","o":16.39,"h":16.45,"l":16.11,"c":16.31,"v":162823,"e":265033184.0,"zf":2.06,"hs":0.52,"zd":-1.33,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-14","o":16.3,"h":16.82,"l":16.25,"c":16.51,"v":278984,"e":463185184.0,"zf":3.49,"hs":0.9,"zd":1.23,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-15","o":16.46,"h":16.62,"l":16.26,"c":16.26,"v":168677,"e":275973984.0,"zf":2.18,"hs":0.54,"zd":-1.51,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-16","o":16.14,"h":16.23,"l":15.93,"c":15.97,"v":173851,"e":279148928.0,"zf":1.85,"hs":0.56,"zd":-1.78,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-17","o":16.04,"h":16.12,"l":15.85,"c":15.89,"v":191330,"e":305942720.0,"zf":1.69,"hs":0.62,"zd":-0.5,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-20","o":15.9,"h":16.04,"l":15.75,"c":16.02,"v":122691,"e":195132656.0,"zf":1.83,"hs":0.4,"zd":0.82,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-21","o":16.06,"h":16.33,"l":15.99,"c":16.28,"v":193912,"e":313896320.0,"zf":2.12,"hs":0.62,"zd":1.62,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-22","o":16.3,"h":16.41,"l":16.18,"c":16.26,"v":151940,"e":247618688.0,"zf":1.41,"hs":0.49,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-23","o":16.2,"h":16.67,"l":16.15,"c":16.6,"v":165889,"e":272357056.0,"zf":3.2,"hs":0.53,"zd":2.09,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-24","o":16.52,"h":17.19,"l":16.5,"c":16.99,"v":322826,"e":547045568.0,"zf":4.16,"hs":1.04,"zd":2.35,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-27","o":16.98,"h":17.53,"l":16.93,"c":17.09,"v":280933,"e":483915168.0,"zf":3.53,"hs":0.9,"zd":0.59,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-28","o":17.4,"h":17.4,"l":16.79,"c":17.04,"v":206529,"e":350987392.0,"zf":3.57,"hs":0.67,"zd":-0.29,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-29","o":17.13,"h":17.17,"l":16.58,"c":16.63,"v":258982,"e":435681888.0,"zf":3.46,"hs":0.83,"zd":-2.41,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2011-06-30","o":16.69,"h":17.21,"l":16.67,"c":17.07,"v":275840,"e":468824288.0,"zf":3.25,"hs":0.89,"zd":2.65,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-01","o":17.15,"h":17.15,"l":16.83,"c":16.93,"v":248789,"e":422094944.0,"zf":1.87,"hs":0.8,"zd":-0.82,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-04","o":16.99,"h":17.56,"l":16.97,"c":17.55,"v":378249,"e":655990848.0,"zf":3.48,"hs":1.22,"zd":3.66,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-05","o":17.5,"h":17.53,"l":17.28,"c":17.4,"v":190560,"e":331713600.0,"zf":1.42,"hs":0.61,"zd":-0.85,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-06","o":17.31,"h":17.37,"l":17.05,"c":17.24,"v":206476,"e":354627552.0,"zf":1.84,"hs":0.66,"zd":-0.92,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-07","o":17.5,"h":17.63,"l":17.14,"c":17.29,"v":337855,"e":588625664.0,"zf":2.84,"hs":1.09,"zd":0.29,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-08","o":17.29,"h":17.8,"l":17.22,"c":17.52,"v":269604,"e":473536544.0,"zf":3.35,"hs":0.87,"zd":1.33,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-11","o":17.39,"h":17.63,"l":17.35,"c":17.4,"v":161735,"e":282634272.0,"zf":1.6,"hs":0.52,"zd":-0.68,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-12","o":17.27,"h":17.28,"l":16.94,"c":17.0,"v":245143,"e":418118336.0,"zf":1.95,"hs":0.79,"zd":-2.3,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-13","o":17.25,"h":17.72,"l":17.13,"c":17.54,"v":324294,"e":566412224.0,"zf":3.47,"hs":1.04,"zd":3.18,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-14","o":17.57,"h":17.65,"l":17.38,"c":17.58,"v":244478,"e":428448992.0,"zf":1.54,"hs":0.79,"zd":0.23,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-15","o":17.55,"h":18.2,"l":17.39,"c":17.99,"v":375738,"e":671466240.0,"zf":4.61,"hs":1.21,"zd":2.33,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-18","o":18.0,"h":18.13,"l":17.79,"c":17.94,"v":197815,"e":354921792.0,"zf":1.89,"hs":0.64,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-19","o":17.75,"h":17.76,"l":17.48,"c":17.54,"v":219355,"e":385645088.0,"zf":1.56,"hs":0.71,"zd":-2.23,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-20","o":17.69,"h":17.74,"l":17.38,"c":17.54,"v":145935,"e":255516288.0,"zf":2.05,"hs":0.47,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-21","o":17.52,"h":17.56,"l":17.17,"c":17.18,"v":188971,"e":326948288.0,"zf":2.22,"hs":0.61,"zd":-2.05,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-22","o":17.25,"h":17.45,"l":17.15,"c":17.21,"v":122733,"e":211870048.0,"zf":1.75,"hs":0.4,"zd":0.17,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-25","o":17.1,"h":17.26,"l":16.75,"c":16.87,"v":197070,"e":335512640.0,"zf":2.96,"hs":0.63,"zd":-1.98,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-26","o":16.88,"h":17.3,"l":16.8,"c":17.23,"v":173242,"e":296943872.0,"zf":2.96,"hs":0.56,"zd":2.13,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-27","o":17.05,"h":17.34,"l":17.02,"c":17.18,"v":150079,"e":258034528.0,"zf":1.86,"hs":0.48,"zd":-0.29,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-28","o":17.01,"h":17.02,"l":16.72,"c":16.85,"v":187806,"e":316189440.0,"zf":1.75,"hs":0.6,"zd":-1.92,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2011-07-29","o":16.92,"h":17.75,"l":16.7,"c":17.34,"v":313508,"e":541258944.0,"zf":6.23,"hs":1.01,"zd":2.91,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-01","o":17.2,"h":17.52,"l":16.98,"c":17.2,"v":207920,"e":358426368.0,"zf":3.11,"hs":0.67,"zd":-0.81,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-02","o":17.05,"h":17.12,"l":16.73,"c":17.0,"v":193883,"e":327409984.0,"zf":2.27,"hs":0.62,"zd":-1.16,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-03","o":16.78,"h":17.08,"l":16.72,"c":16.86,"v":141945,"e":240147616.0,"zf":2.12,"hs":0.46,"zd":-0.82,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-04","o":16.89,"h":17.2,"l":16.87,"c":16.89,"v":115023,"e":195599888.0,"zf":1.96,"hs":0.37,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-05","o":16.54,"h":16.62,"l":16.29,"c":16.3,"v":248270,"e":408435584.0,"zf":1.95,"hs":0.8,"zd":-3.49,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-08","o":16.22,"h":16.51,"l":15.75,"c":16.0,"v":250348,"e":403626912.0,"zf":4.66,"hs":0.81,"zd":-1.84,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-09","o":15.74,"h":16.23,"l":15.55,"c":16.03,"v":270886,"e":430794176.0,"zf":4.25,"hs":0.87,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-10","o":16.25,"h":16.4,"l":16.08,"c":16.09,"v":182984,"e":297294720.0,"zf":2.0,"hs":0.59,"zd":0.37,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-11","o":15.83,"h":16.48,"l":15.8,"c":16.43,"v":189874,"e":308443424.0,"zf":4.23,"hs":0.61,"zd":2.11,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-12","o":16.49,"h":16.7,"l":16.4,"c":16.64,"v":180534,"e":297982240.0,"zf":1.83,"hs":0.58,"zd":1.28,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-15","o":16.65,"h":17.25,"l":16.37,"c":17.13,"v":308528,"e":519120704.0,"zf":5.29,"hs":0.99,"zd":2.94,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-16","o":17.09,"h":17.29,"l":16.98,"c":17.05,"v":197818,"e":338285312.0,"zf":1.81,"hs":0.64,"zd":-0.47,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-18","o":17.08,"h":17.33,"l":16.67,"c":16.73,"v":252460,"e":427197376.0,"zf":3.87,"hs":0.81,"zd":-1.88,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-19","o":16.4,"h":16.63,"l":16.29,"c":16.6,"v":155451,"e":255822480.0,"zf":2.03,"hs":0.5,"zd":-0.78,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-22","o":16.54,"h":16.64,"l":16.27,"c":16.42,"v":128073,"e":210393776.0,"zf":2.23,"hs":0.41,"zd":-1.08,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-23","o":16.44,"h":16.69,"l":16.37,"c":16.64,"v":104655,"e":173121392.0,"zf":1.95,"hs":0.34,"zd":1.34,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-24","o":16.68,"h":16.73,"l":16.35,"c":16.39,"v":125209,"e":207818928.0,"zf":2.28,"hs":0.4,"zd":-1.5,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-25","o":16.5,"h":17.37,"l":16.39,"c":17.34,"v":465354,"e":793665408.0,"zf":5.98,"hs":1.5,"zd":5.8,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-26","o":17.2,"h":17.39,"l":17.13,"c":17.38,"v":258558,"e":446200768.0,"zf":1.5,"hs":0.83,"zd":0.23,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-29","o":17.0,"h":17.0,"l":16.56,"c":16.72,"v":451871,"e":755956224.0,"zf":2.53,"hs":1.46,"zd":-3.8,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-30","o":16.82,"h":17.12,"l":16.67,"c":16.68,"v":220005,"e":371612128.0,"zf":2.69,"hs":0.71,"zd":-0.24,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-08-31","o":16.7,"h":17.02,"l":16.55,"c":16.85,"v":130434,"e":218858304.0,"zf":2.82,"hs":0.42,"zd":1.02,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-01","o":16.85,"h":17.05,"l":16.79,"c":16.93,"v":114654,"e":193932848.0,"zf":1.54,"hs":0.37,"zd":0.47,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-05","o":16.6,"h":16.68,"l":16.36,"c":16.45,"v":138286,"e":228178080.0,"zf":1.89,"hs":0.45,"zd":-2.84,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-06","o":16.35,"h":16.51,"l":16.3,"c":16.36,"v":113506,"e":185902896.0,"zf":1.28,"hs":0.37,"zd":-0.55,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-07","o":16.49,"h":16.76,"l":16.34,"c":16.66,"v":130072,"e":215260560.0,"zf":2.57,"hs":0.42,"zd":1.83,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-08","o":16.66,"h":16.74,"l":16.52,"c":16.57,"v":100767,"e":167311104.0,"zf":1.32,"hs":0.32,"zd":-0.54,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-09","o":16.65,"h":16.87,"l":16.37,"c":16.48,"v":106629,"e":176663296.0,"zf":3.02,"hs":0.34,"zd":-0.54,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-13","o":16.2,"h":16.53,"l":16.16,"c":16.52,"v":103205,"e":168927616.0,"zf":2.25,"hs":0.33,"zd":0.24,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-14","o":16.54,"h":16.59,"l":16.16,"c":16.42,"v":147227,"e":241207200.0,"zf":2.6,"hs":0.47,"zd":-0.61,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-15","o":16.45,"h":16.68,"l":16.41,"c":16.56,"v":170642,"e":282498720.0,"zf":1.64,"hs":0.55,"zd":0.85,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-16","o":16.65,"h":17.1,"l":16.62,"c":17.0,"v":369535,"e":626906560.0,"zf":2.9,"hs":1.19,"zd":2.66,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-19","o":16.81,"h":16.82,"l":16.56,"c":16.6,"v":105998,"e":176591136.0,"zf":1.53,"hs":0.34,"zd":-2.35,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-20","o":16.55,"h":16.92,"l":16.5,"c":16.74,"v":77127,"e":128974784.0,"zf":2.53,"hs":0.25,"zd":0.84,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-21","o":16.74,"h":17.2,"l":16.61,"c":17.06,"v":183686,"e":312327648.0,"zf":3.52,"hs":0.59,"zd":1.91,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-22","o":16.88,"h":16.94,"l":16.68,"c":16.7,"v":156448,"e":262524752.0,"zf":1.52,"hs":0.5,"zd":-2.11,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-23","o":16.41,"h":16.83,"l":16.33,"c":16.62,"v":151811,"e":250805296.0,"zf":2.99,"hs":0.49,"zd":-0.48,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-26","o":16.43,"h":16.76,"l":15.98,"c":16.04,"v":198138,"e":322611456.0,"zf":4.69,"hs":0.64,"zd":-3.49,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-27","o":16.2,"h":16.3,"l":15.91,"c":16.17,"v":137618,"e":221845888.0,"zf":2.43,"hs":0.44,"zd":0.81,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-28","o":16.28,"h":16.28,"l":15.9,"c":16.0,"v":96703,"e":155237152.0,"zf":2.35,"hs":0.31,"zd":-1.05,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-29","o":15.9,"h":16.13,"l":15.84,"c":16.04,"v":113158,"e":181407712.0,"zf":1.81,"hs":0.36,"zd":0.25,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-09-30","o":16.08,"h":16.22,"l":16.0,"c":16.04,"v":142040,"e":228902896.0,"zf":1.37,"hs":0.46,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-10","o":15.95,"h":16.04,"l":15.45,"c":15.5,"v":209656,"e":326892320.0,"zf":3.68,"hs":0.68,"zd":-3.37,"zde":-0.54,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-11","o":16.0,"h":16.09,"l":15.54,"c":15.65,"v":214649,"e":339237344.0,"zf":3.55,"hs":0.69,"zd":0.97,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-12","o":15.55,"h":16.4,"l":15.49,"c":16.36,"v":274472,"e":442778752.0,"zf":5.81,"hs":0.88,"zd":4.54,"zde":0.71,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-13","o":16.25,"h":16.43,"l":16.22,"c":16.35,"v":145065,"e":236989024.0,"zf":1.28,"hs":0.47,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-14","o":16.29,"h":16.42,"l":16.12,"c":16.36,"v":86953,"e":141751920.0,"zf":1.83,"hs":0.28,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-17","o":16.48,"h":16.71,"l":16.42,"c":16.54,"v":117115,"e":194055200.0,"zf":1.77,"hs":0.38,"zd":1.1,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-18","o":16.41,"h":16.44,"l":15.99,"c":16.02,"v":138013,"e":223255648.0,"zf":2.72,"hs":0.44,"zd":-3.14,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-19","o":16.11,"h":16.28,"l":16.01,"c":16.06,"v":82374,"e":132855568.0,"zf":1.69,"hs":0.27,"zd":0.25,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-20","o":16.0,"h":16.03,"l":15.7,"c":15.8,"v":92459,"e":146319936.0,"zf":2.05,"hs":0.3,"zd":-1.62,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-21","o":15.9,"h":16.18,"l":15.77,"c":16.03,"v":140827,"e":225852448.0,"zf":2.59,"hs":0.45,"zd":1.46,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-24","o":16.1,"h":16.67,"l":15.93,"c":16.53,"v":240590,"e":394450688.0,"zf":4.62,"hs":0.77,"zd":3.12,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-25","o":16.52,"h":16.77,"l":16.4,"c":16.64,"v":199574,"e":331621152.0,"zf":2.24,"hs":0.64,"zd":0.67,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-26","o":16.65,"h":16.93,"l":16.6,"c":16.75,"v":244162,"e":410238816.0,"zf":1.98,"hs":0.79,"zd":0.66,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-27","o":16.77,"h":16.93,"l":16.61,"c":16.72,"v":146501,"e":245495552.0,"zf":1.91,"hs":0.47,"zd":-0.18,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-28","o":17.0,"h":17.2,"l":16.88,"c":17.03,"v":284957,"e":484862592.0,"zf":1.91,"hs":0.92,"zd":1.85,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2011-10-31","o":17.03,"h":17.08,"l":16.63,"c":16.88,"v":141767,"e":238721168.0,"zf":2.64,"hs":0.46,"zd":-0.88,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-01","o":16.76,"h":17.11,"l":16.68,"c":16.85,"v":179310,"e":303128864.0,"zf":2.55,"hs":0.58,"zd":-0.18,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-02","o":16.64,"h":17.12,"l":16.62,"c":17.12,"v":190694,"e":320967360.0,"zf":2.97,"hs":0.61,"zd":1.6,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-03","o":17.11,"h":17.19,"l":16.78,"c":16.88,"v":262329,"e":445806720.0,"zf":2.39,"hs":0.84,"zd":-1.4,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-04","o":17.0,"h":17.05,"l":16.83,"c":16.98,"v":133396,"e":226230000.0,"zf":1.3,"hs":0.43,"zd":0.59,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-07","o":16.85,"h":16.92,"l":16.62,"c":16.72,"v":129577,"e":217220448.0,"zf":1.77,"hs":0.42,"zd":-1.53,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-08","o":16.74,"h":16.87,"l":16.66,"c":16.74,"v":96705,"e":162043536.0,"zf":1.26,"hs":0.31,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-09","o":16.79,"h":16.96,"l":16.68,"c":16.94,"v":113553,"e":190845600.0,"zf":1.67,"hs":0.37,"zd":1.19,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-10","o":16.78,"h":16.97,"l":16.7,"c":16.78,"v":158437,"e":266509040.0,"zf":1.59,"hs":0.51,"zd":-0.94,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-11","o":16.77,"h":16.84,"l":16.51,"c":16.57,"v":165267,"e":274797632.0,"zf":1.97,"hs":0.53,"zd":-1.25,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-14","o":16.68,"h":16.85,"l":16.57,"c":16.73,"v":179251,"e":299361824.0,"zf":1.69,"hs":0.58,"zd":0.97,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-15","o":16.68,"h":16.72,"l":16.38,"c":16.47,"v":217089,"e":357983648.0,"zf":2.03,"hs":0.7,"zd":-1.55,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-16","o":16.47,"h":16.48,"l":15.97,"c":16.03,"v":199272,"e":322231072.0,"zf":3.1,"hs":0.64,"zd":-2.67,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-17","o":16.08,"h":16.13,"l":15.94,"c":15.98,"v":109619,"e":175962320.0,"zf":1.19,"hs":0.35,"zd":-0.31,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-18","o":15.89,"h":16.08,"l":15.86,"c":15.95,"v":143869,"e":229649104.0,"zf":1.38,"hs":0.46,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-21","o":15.97,"h":15.97,"l":15.8,"c":15.95,"v":136737,"e":217304752.0,"zf":1.07,"hs":0.44,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-22","o":15.9,"h":16.12,"l":15.82,"c":16.05,"v":132818,"e":212748304.0,"zf":1.88,"hs":0.43,"zd":0.63,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-23","o":16.1,"h":16.14,"l":15.72,"c":15.76,"v":188944,"e":299733088.0,"zf":2.62,"hs":0.61,"zd":-1.81,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-24","o":15.71,"h":15.92,"l":15.59,"c":15.84,"v":121464,"e":191344448.0,"zf":2.09,"hs":0.39,"zd":0.51,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-25","o":15.73,"h":15.86,"l":15.69,"c":15.79,"v":84463,"e":133224384.0,"zf":1.07,"hs":0.27,"zd":-0.32,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-28","o":15.82,"h":15.92,"l":15.71,"c":15.78,"v":98132,"e":155001376.0,"zf":1.33,"hs":0.32,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-29","o":15.94,"h":16.01,"l":15.8,"c":15.96,"v":156495,"e":249152272.0,"zf":1.33,"hs":0.5,"zd":1.14,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2011-11-30","o":15.95,"h":15.96,"l":15.48,"c":15.51,"v":191657,"e":299555296.0,"zf":3.01,"hs":0.62,"zd":-2.82,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-01","o":15.93,"h":16.27,"l":15.85,"c":15.88,"v":411832,"e":660688128.0,"zf":2.71,"hs":1.33,"zd":2.39,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-02","o":15.81,"h":16.02,"l":15.74,"c":15.95,"v":181860,"e":289399904.0,"zf":1.76,"hs":0.59,"zd":0.44,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-05","o":15.94,"h":16.04,"l":15.7,"c":15.95,"v":113491,"e":180714656.0,"zf":2.13,"hs":0.37,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-07","o":15.9,"h":16.15,"l":15.86,"c":16.05,"v":148624,"e":238162240.0,"zf":1.82,"hs":0.48,"zd":0.63,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-08","o":16.05,"h":16.13,"l":15.81,"c":15.94,"v":187052,"e":298946848.0,"zf":1.99,"hs":0.6,"zd":-0.69,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-09","o":15.88,"h":15.96,"l":15.79,"c":15.85,"v":86863,"e":137984144.0,"zf":1.07,"hs":0.28,"zd":-0.56,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-12","o":15.86,"h":15.96,"l":15.72,"c":15.84,"v":86331,"e":137072016.0,"zf":1.51,"hs":0.28,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-13","o":15.8,"h":15.93,"l":15.64,"c":15.68,"v":190004,"e":300294560.0,"zf":1.83,"hs":0.61,"zd":-1.01,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-14","o":15.68,"h":15.76,"l":15.5,"c":15.6,"v":84931,"e":132825568.0,"zf":1.66,"hs":0.27,"zd":-0.51,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-15","o":15.51,"h":15.58,"l":15.02,"c":15.05,"v":192737,"e":294609856.0,"zf":3.59,"hs":0.62,"zd":-3.53,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-16","o":15.08,"h":15.39,"l":14.93,"c":15.28,"v":157378,"e":238364624.0,"zf":3.06,"hs":0.51,"zd":1.53,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-19","o":15.17,"h":15.46,"l":15.02,"c":15.35,"v":128101,"e":194558352.0,"zf":2.88,"hs":0.41,"zd":0.46,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-20","o":15.3,"h":15.57,"l":15.27,"c":15.33,"v":94638,"e":146041760.0,"zf":1.95,"hs":0.3,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-21","o":15.47,"h":15.62,"l":15.31,"c":15.34,"v":146609,"e":227230416.0,"zf":2.02,"hs":0.47,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-22","o":15.31,"h":15.56,"l":15.2,"c":15.45,"v":109849,"e":168904816.0,"zf":2.35,"hs":0.35,"zd":0.72,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-23","o":15.43,"h":15.61,"l":15.36,"c":15.42,"v":99465,"e":153908336.0,"zf":1.62,"hs":0.32,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-26","o":15.4,"h":15.53,"l":15.34,"c":15.42,"v":73776,"e":113827424.0,"zf":1.23,"hs":0.24,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-27","o":15.41,"h":15.61,"l":15.4,"c":15.48,"v":138798,"e":214959824.0,"zf":1.36,"hs":0.45,"zd":0.39,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-28","o":15.42,"h":15.56,"l":15.1,"c":15.3,"v":113179,"e":173347072.0,"zf":2.97,"hs":0.36,"zd":-1.16,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-29","o":15.25,"h":15.42,"l":15.21,"c":15.31,"v":128593,"e":197105648.0,"zf":1.37,"hs":0.41,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2011-12-30","o":15.35,"h":15.59,"l":15.3,"c":15.59,"v":261487,"e":402708864.0,"zf":1.89,"hs":0.84,"zd":1.83,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-04","o":15.59,"h":15.59,"l":15.15,"c":15.16,"v":147911,"e":227563712.0,"zf":2.82,"hs":0.48,"zd":-2.76,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-05","o":15.16,"h":15.55,"l":15.13,"c":15.39,"v":244080,"e":375880608.0,"zf":2.77,"hs":0.79,"zd":1.52,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-06","o":15.35,"h":15.51,"l":15.15,"c":15.35,"v":133151,"e":204143664.0,"zf":2.34,"hs":0.43,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-09","o":15.36,"h":15.81,"l":15.25,"c":15.78,"v":221139,"e":345938688.0,"zf":3.65,"hs":0.71,"zd":2.8,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-20","o":16.73,"h":16.94,"l":16.32,"c":16.78,"v":586676,"e":972826816.0,"zf":3.93,"hs":1.89,"zd":6.34,"zde":1.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-30","o":16.81,"h":16.94,"l":16.63,"c":16.71,"v":332988,"e":558095296.0,"zf":1.85,"hs":1.07,"zd":-0.42,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-01-31","o":16.72,"h":16.8,"l":16.5,"c":16.64,"v":173265,"e":288275840.0,"zf":1.8,"hs":0.56,"zd":-0.42,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-01","o":16.58,"h":16.8,"l":16.43,"c":16.45,"v":185159,"e":307694784.0,"zf":2.22,"hs":0.6,"zd":-1.14,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-02","o":16.5,"h":16.96,"l":16.45,"c":16.92,"v":244623,"e":410098464.0,"zf":3.1,"hs":0.79,"zd":2.86,"zde":0.47,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-03","o":16.86,"h":17.04,"l":16.7,"c":16.99,"v":229964,"e":388800512.0,"zf":2.01,"hs":0.74,"zd":0.41,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-06","o":17.0,"h":17.02,"l":16.77,"c":16.83,"v":157808,"e":266559520.0,"zf":1.47,"hs":0.51,"zd":-0.94,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-07","o":16.74,"h":16.78,"l":16.54,"c":16.59,"v":122086,"e":203101568.0,"zf":1.43,"hs":0.39,"zd":-1.43,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-08","o":16.58,"h":17.01,"l":16.58,"c":16.9,"v":172273,"e":290646912.0,"zf":2.59,"hs":0.55,"zd":1.87,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-10","o":16.8,"h":16.98,"l":16.8,"c":16.91,"v":182118,"e":307363104.0,"zf":1.07,"hs":0.59,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-13","o":16.79,"h":16.81,"l":16.58,"c":16.68,"v":215067,"e":359692320.0,"zf":1.36,"hs":0.69,"zd":-1.36,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-14","o":16.65,"h":16.72,"l":16.49,"c":16.6,"v":108546,"e":179835120.0,"zf":1.38,"hs":0.35,"zd":-0.48,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-15","o":16.59,"h":16.76,"l":16.45,"c":16.62,"v":201306,"e":334137664.0,"zf":1.87,"hs":0.65,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-16","o":16.62,"h":16.69,"l":16.36,"c":16.45,"v":273692,"e":451825408.0,"zf":1.99,"hs":0.88,"zd":-1.02,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-17","o":16.54,"h":16.57,"l":16.4,"c":16.45,"v":150690,"e":248573520.0,"zf":1.03,"hs":0.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-20","o":16.74,"h":16.75,"l":16.44,"c":16.45,"v":224206,"e":372071616.0,"zf":1.88,"hs":0.72,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-21","o":16.48,"h":16.54,"l":16.34,"c":16.49,"v":150265,"e":247188096.0,"zf":1.22,"hs":0.48,"zd":0.24,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-22","o":16.49,"h":16.65,"l":16.44,"c":16.62,"v":317398,"e":525337440.0,"zf":1.27,"hs":1.02,"zd":0.79,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-23","o":16.62,"h":16.76,"l":16.59,"c":16.63,"v":226268,"e":376851584.0,"zf":1.02,"hs":0.73,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-24","o":16.69,"h":16.87,"l":16.53,"c":16.87,"v":364105,"e":609181824.0,"zf":2.04,"hs":1.17,"zd":1.44,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-27","o":16.9,"h":17.19,"l":16.76,"c":16.92,"v":447617,"e":759502528.0,"zf":2.55,"hs":1.44,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-28","o":16.93,"h":17.48,"l":16.9,"c":17.25,"v":460142,"e":793134976.0,"zf":3.43,"hs":1.48,"zd":1.95,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2012-02-29","o":17.27,"h":17.27,"l":17.02,"c":17.1,"v":263025,"e":451402720.0,"zf":1.45,"hs":0.85,"zd":-0.87,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-01","o":17.08,"h":17.44,"l":17.06,"c":17.23,"v":291621,"e":504303648.0,"zf":2.22,"hs":0.94,"zd":0.76,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-02","o":17.23,"h":17.5,"l":17.22,"c":17.48,"v":290973,"e":505353984.0,"zf":1.63,"hs":0.94,"zd":1.45,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-05","o":17.53,"h":17.78,"l":17.22,"c":17.27,"v":350417,"e":614488192.0,"zf":3.2,"hs":1.13,"zd":-1.2,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-06","o":17.21,"h":17.3,"l":16.9,"c":16.95,"v":331374,"e":565065408.0,"zf":2.32,"hs":1.07,"zd":-1.85,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-07","o":16.8,"h":17.03,"l":16.75,"c":16.8,"v":201371,"e":339797440.0,"zf":1.65,"hs":0.65,"zd":-0.88,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-08","o":16.92,"h":17.16,"l":16.85,"c":17.03,"v":288783,"e":491703680.0,"zf":1.85,"hs":0.93,"zd":1.37,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-09","o":16.9,"h":16.94,"l":16.66,"c":16.87,"v":530536,"e":891070592.0,"zf":1.64,"hs":1.71,"zd":-0.94,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-12","o":16.88,"h":16.88,"l":16.64,"c":16.7,"v":270648,"e":451971840.0,"zf":1.42,"hs":0.87,"zd":-1.01,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-13","o":16.75,"h":16.88,"l":16.68,"c":16.85,"v":237531,"e":398818624.0,"zf":1.2,"hs":0.76,"zd":0.9,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-14","o":16.92,"h":17.04,"l":16.44,"c":16.48,"v":439964,"e":738597760.0,"zf":3.56,"hs":1.42,"zd":-2.2,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-15","o":16.49,"h":16.58,"l":16.25,"c":16.25,"v":258049,"e":423785024.0,"zf":2.0,"hs":0.83,"zd":-1.4,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-16","o":16.27,"h":16.41,"l":16.16,"c":16.4,"v":167866,"e":273741696.0,"zf":1.54,"hs":0.54,"zd":0.92,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-19","o":16.34,"h":16.4,"l":16.2,"c":16.35,"v":167465,"e":272964672.0,"zf":1.22,"hs":0.54,"zd":-0.3,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-20","o":16.32,"h":16.33,"l":16.05,"c":16.07,"v":203040,"e":328052064.0,"zf":1.71,"hs":0.65,"zd":-1.71,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-21","o":16.2,"h":16.22,"l":16.02,"c":16.1,"v":150404,"e":242481936.0,"zf":1.24,"hs":0.48,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-22","o":16.11,"h":16.28,"l":15.97,"c":16.19,"v":179388,"e":288804704.0,"zf":1.93,"hs":0.58,"zd":0.56,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-23","o":16.11,"h":16.13,"l":15.96,"c":16.01,"v":119016,"e":190843184.0,"zf":1.05,"hs":0.38,"zd":-1.11,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-26","o":16.02,"h":16.08,"l":15.98,"c":16.04,"v":82461,"e":132200784.0,"zf":0.62,"hs":0.27,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-27","o":16.11,"h":16.16,"l":16.05,"c":16.07,"v":111209,"e":179214160.0,"zf":0.69,"hs":0.36,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-28","o":16.06,"h":16.1,"l":15.76,"c":15.78,"v":204483,"e":325213024.0,"zf":2.12,"hs":0.66,"zd":-1.8,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-29","o":15.78,"h":15.78,"l":15.46,"c":15.57,"v":188866,"e":295267360.0,"zf":2.03,"hs":0.61,"zd":-1.33,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2012-03-30","o":15.63,"h":15.73,"l":15.59,"c":15.71,"v":106312,"e":166628768.0,"zf":0.9,"hs":0.34,"zd":0.9,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-05","o":15.71,"h":15.79,"l":15.45,"c":15.74,"v":183793,"e":287161664.0,"zf":2.16,"hs":0.59,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-06","o":15.7,"h":16.01,"l":15.63,"c":15.99,"v":193876,"e":306955616.0,"zf":2.41,"hs":0.62,"zd":1.59,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-09","o":15.9,"h":15.9,"l":15.7,"c":15.75,"v":93197,"e":147459888.0,"zf":1.25,"hs":0.3,"zd":-1.5,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-10","o":15.72,"h":15.89,"l":15.58,"c":15.88,"v":196999,"e":308914112.0,"zf":1.97,"hs":0.63,"zd":0.83,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-11","o":15.68,"h":15.94,"l":15.66,"c":15.83,"v":105144,"e":166106128.0,"zf":1.76,"hs":0.34,"zd":-0.31,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-12","o":15.84,"h":16.34,"l":15.75,"c":16.33,"v":275779,"e":443771872.0,"zf":3.73,"hs":0.89,"zd":3.16,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-13","o":16.35,"h":16.61,"l":16.2,"c":16.3,"v":337745,"e":554098560.0,"zf":2.51,"hs":1.09,"zd":-0.18,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-16","o":16.19,"h":16.35,"l":16.08,"c":16.18,"v":133673,"e":216401792.0,"zf":1.66,"hs":0.43,"zd":-0.74,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-17","o":16.14,"h":16.23,"l":15.98,"c":15.99,"v":118951,"e":191093632.0,"zf":1.55,"hs":0.38,"zd":-1.17,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-18","o":16.02,"h":16.33,"l":16.02,"c":16.26,"v":159601,"e":258852704.0,"zf":1.94,"hs":0.51,"zd":1.69,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-19","o":16.3,"h":16.37,"l":16.2,"c":16.36,"v":137392,"e":223742896.0,"zf":1.05,"hs":0.44,"zd":0.62,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-20","o":16.3,"h":16.6,"l":16.25,"c":16.58,"v":258075,"e":426240160.0,"zf":2.14,"hs":0.83,"zd":1.34,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-23","o":16.54,"h":16.62,"l":16.35,"c":16.42,"v":197381,"e":325312448.0,"zf":1.63,"hs":0.64,"zd":-0.97,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-24","o":16.4,"h":17.12,"l":16.38,"c":16.76,"v":478040,"e":802959360.0,"zf":4.51,"hs":1.54,"zd":2.07,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-25","o":16.62,"h":16.86,"l":16.58,"c":16.86,"v":208924,"e":350401184.0,"zf":1.67,"hs":0.67,"zd":0.6,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-26","o":16.88,"h":16.91,"l":16.46,"c":16.58,"v":283414,"e":470733984.0,"zf":2.67,"hs":0.91,"zd":-1.66,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2012-04-27","o":16.63,"h":16.75,"l":16.47,"c":16.56,"v":166617,"e":277246080.0,"zf":1.69,"hs":0.54,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-02","o":16.72,"h":16.94,"l":16.64,"c":16.78,"v":261172,"e":438591392.0,"zf":1.81,"hs":0.84,"zd":1.33,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-03","o":16.78,"h":16.84,"l":16.61,"c":16.63,"v":161487,"e":269467360.0,"zf":1.37,"hs":0.52,"zd":-0.89,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-04","o":16.61,"h":16.73,"l":16.57,"c":16.71,"v":140296,"e":233813680.0,"zf":0.96,"hs":0.45,"zd":0.48,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-07","o":16.61,"h":16.74,"l":16.48,"c":16.6,"v":255731,"e":423783680.0,"zf":1.56,"hs":0.82,"zd":-0.66,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-08","o":16.56,"h":16.58,"l":16.45,"c":16.54,"v":175130,"e":289312160.0,"zf":0.78,"hs":0.56,"zd":-0.36,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-09","o":16.45,"h":16.47,"l":16.12,"c":16.16,"v":213677,"e":347527136.0,"zf":2.12,"hs":0.69,"zd":-2.3,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-10","o":16.16,"h":16.26,"l":16.07,"c":16.13,"v":129428,"e":209027536.0,"zf":1.18,"hs":0.42,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-11","o":16.13,"h":16.2,"l":16.01,"c":16.02,"v":162520,"e":261354032.0,"zf":1.18,"hs":0.52,"zd":-0.68,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-14","o":16.14,"h":16.16,"l":15.9,"c":15.94,"v":206960,"e":332240256.0,"zf":1.62,"hs":0.67,"zd":-0.5,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-15","o":15.9,"h":16.06,"l":15.8,"c":16.02,"v":134455,"e":213764768.0,"zf":1.63,"hs":0.43,"zd":0.5,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-16","o":16.0,"h":16.0,"l":15.75,"c":15.76,"v":150305,"e":238216896.0,"zf":1.56,"hs":0.48,"zd":-1.62,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-17","o":15.8,"h":15.97,"l":15.76,"c":15.94,"v":133390,"e":211749264.0,"zf":1.33,"hs":0.43,"zd":1.14,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-18","o":15.8,"h":15.91,"l":15.66,"c":15.72,"v":157863,"e":248755808.0,"zf":1.57,"hs":0.51,"zd":-1.38,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-21","o":15.72,"h":15.84,"l":15.7,"c":15.77,"v":85695,"e":135114976.0,"zf":0.89,"hs":0.28,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-22","o":15.83,"h":15.99,"l":15.83,"c":15.97,"v":113599,"e":180941168.0,"zf":1.01,"hs":0.37,"zd":1.27,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-24","o":15.88,"h":15.91,"l":15.67,"c":15.71,"v":194074,"e":305714016.0,"zf":1.5,"hs":0.62,"zd":-1.63,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-25","o":15.72,"h":15.76,"l":15.6,"c":15.62,"v":98929,"e":154918944.0,"zf":1.02,"hs":0.32,"zd":-0.57,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-28","o":15.62,"h":15.81,"l":15.52,"c":15.81,"v":137202,"e":215529424.0,"zf":1.86,"hs":0.44,"zd":1.22,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-29","o":15.8,"h":15.96,"l":15.65,"c":15.93,"v":286809,"e":453701952.0,"zf":1.96,"hs":0.92,"zd":0.76,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-30","o":15.86,"h":15.88,"l":15.6,"c":15.7,"v":217126,"e":341898720.0,"zf":1.76,"hs":0.7,"zd":-1.44,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-05-31","o":15.67,"h":15.77,"l":15.56,"c":15.69,"v":153251,"e":239888128.0,"zf":1.34,"hs":0.49,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-01","o":15.7,"h":15.88,"l":15.65,"c":15.78,"v":158353,"e":249589888.0,"zf":1.47,"hs":0.51,"zd":0.57,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-04","o":15.61,"h":15.64,"l":15.38,"c":15.4,"v":171778,"e":266890992.0,"zf":1.65,"hs":0.55,"zd":-2.41,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-05","o":15.44,"h":15.46,"l":15.26,"c":15.26,"v":246144,"e":377715360.0,"zf":1.3,"hs":0.79,"zd":-0.91,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-06","o":15.3,"h":15.35,"l":15.25,"c":15.32,"v":188860,"e":288959584.0,"zf":0.66,"hs":0.61,"zd":0.39,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-07","o":15.43,"h":15.48,"l":15.17,"c":15.21,"v":131302,"e":201455936.0,"zf":2.02,"hs":0.42,"zd":-0.72,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-08","o":15.25,"h":15.27,"l":14.77,"c":14.81,"v":397557,"e":593133504.0,"zf":3.29,"hs":1.28,"zd":-2.63,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-11","o":14.85,"h":14.93,"l":14.72,"c":14.79,"v":265509,"e":393125600.0,"zf":1.42,"hs":0.86,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-12","o":14.7,"h":14.78,"l":14.45,"c":14.53,"v":298155,"e":434459168.0,"zf":2.23,"hs":0.96,"zd":-1.76,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-13","o":14.58,"h":14.91,"l":14.5,"c":14.84,"v":260117,"e":383736096.0,"zf":2.82,"hs":0.84,"zd":2.13,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-14","o":14.76,"h":14.81,"l":14.61,"c":14.64,"v":130478,"e":191929248.0,"zf":1.35,"hs":0.42,"zd":-1.35,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-15","o":14.71,"h":15.35,"l":14.71,"c":15.16,"v":422952,"e":636342592.0,"zf":4.37,"hs":1.36,"zd":3.55,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-18","o":15.14,"h":15.23,"l":15.06,"c":15.21,"v":198733,"e":301170880.0,"zf":1.12,"hs":0.64,"zd":0.33,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-19","o":15.15,"h":15.37,"l":15.11,"c":15.25,"v":149925,"e":228553088.0,"zf":1.71,"hs":0.48,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-20","o":15.33,"h":15.5,"l":15.2,"c":15.23,"v":143707,"e":220127616.0,"zf":1.97,"hs":0.46,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-21","o":15.22,"h":15.23,"l":14.86,"c":14.9,"v":144833,"e":217217296.0,"zf":2.43,"hs":0.47,"zd":-2.17,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-25","o":14.88,"h":15.06,"l":14.77,"c":14.77,"v":164358,"e":245383808.0,"zf":1.95,"hs":0.53,"zd":-0.87,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-26","o":14.81,"h":15.01,"l":14.79,"c":14.9,"v":134924,"e":201321552.0,"zf":1.49,"hs":0.43,"zd":0.88,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-27","o":14.91,"h":14.96,"l":14.8,"c":14.86,"v":81776,"e":121766280.0,"zf":1.07,"hs":0.26,"zd":-0.27,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-28","o":14.86,"h":14.96,"l":14.71,"c":14.73,"v":100847,"e":149964624.0,"zf":1.68,"hs":0.32,"zd":-0.87,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-06-29","o":14.77,"h":15.23,"l":14.7,"c":15.16,"v":184555,"e":278224192.0,"zf":3.6,"hs":0.59,"zd":2.92,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-02","o":15.23,"h":15.23,"l":15.0,"c":15.15,"v":155645,"e":234575312.0,"zf":1.52,"hs":0.5,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-03","o":15.11,"h":15.28,"l":15.02,"c":15.13,"v":123728,"e":187834400.0,"zf":1.72,"hs":0.4,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-04","o":15.13,"h":15.48,"l":15.13,"c":15.28,"v":197670,"e":302421600.0,"zf":2.31,"hs":0.64,"zd":0.99,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-05","o":15.23,"h":15.33,"l":15.15,"c":15.19,"v":102897,"e":156808688.0,"zf":1.18,"hs":0.33,"zd":-0.59,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-06","o":14.95,"h":15.2,"l":14.75,"c":15.14,"v":165455,"e":247858064.0,"zf":2.96,"hs":0.53,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-09","o":15.06,"h":15.06,"l":14.71,"c":14.71,"v":160952,"e":238871824.0,"zf":2.31,"hs":0.52,"zd":-2.84,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-10","o":14.72,"h":15.03,"l":14.71,"c":14.91,"v":123710,"e":183975552.0,"zf":2.18,"hs":0.4,"zd":1.36,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-11","o":14.86,"h":14.97,"l":14.78,"c":14.86,"v":75444,"e":112224824.0,"zf":1.27,"hs":0.24,"zd":-0.34,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-12","o":14.82,"h":14.94,"l":14.65,"c":14.88,"v":194731,"e":287704672.0,"zf":1.95,"hs":0.63,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-13","o":14.8,"h":15.14,"l":14.75,"c":14.98,"v":110700,"e":165726976.0,"zf":2.62,"hs":0.36,"zd":0.67,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-16","o":15.0,"h":15.07,"l":14.85,"c":14.85,"v":108603,"e":162268368.0,"zf":1.47,"hs":0.35,"zd":-0.87,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-17","o":14.85,"h":15.04,"l":14.82,"c":15.03,"v":91601,"e":136786576.0,"zf":1.48,"hs":0.29,"zd":1.21,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-18","o":14.98,"h":15.03,"l":14.85,"c":15.01,"v":75612,"e":112967984.0,"zf":1.2,"hs":0.24,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-19","o":14.99,"h":15.1,"l":14.88,"c":15.02,"v":136264,"e":204768496.0,"zf":1.47,"hs":0.44,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-20","o":14.87,"h":14.96,"l":14.82,"c":14.85,"v":106734,"e":158679776.0,"zf":0.93,"hs":0.34,"zd":-1.13,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-23","o":14.76,"h":14.81,"l":14.66,"c":14.81,"v":150494,"e":221835968.0,"zf":1.01,"hs":0.48,"zd":-0.27,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-24","o":14.75,"h":14.97,"l":14.74,"c":14.8,"v":100943,"e":149950272.0,"zf":1.55,"hs":0.33,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-25","o":14.8,"h":14.87,"l":14.62,"c":14.64,"v":98405,"e":144875472.0,"zf":1.69,"hs":0.32,"zd":-1.08,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-26","o":14.64,"h":14.81,"l":14.61,"c":14.65,"v":72903,"e":107285512.0,"zf":1.37,"hs":0.23,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-27","o":14.72,"h":14.94,"l":14.65,"c":14.75,"v":109661,"e":162335584.0,"zf":1.98,"hs":0.35,"zd":0.68,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-30","o":14.76,"h":15.07,"l":14.76,"c":14.85,"v":118426,"e":176839232.0,"zf":2.1,"hs":0.38,"zd":0.68,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-07-31","o":14.89,"h":15.13,"l":14.86,"c":15.1,"v":153135,"e":230444672.0,"zf":1.82,"hs":0.49,"zd":1.68,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-01","o":15.08,"h":15.22,"l":15.0,"c":15.16,"v":121867,"e":184236832.0,"zf":1.46,"hs":0.39,"zd":0.4,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-02","o":15.16,"h":15.2,"l":15.06,"c":15.16,"v":89077,"e":134826272.0,"zf":0.92,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-03","o":15.15,"h":15.19,"l":15.03,"c":15.15,"v":94387,"e":142870688.0,"zf":1.06,"hs":0.3,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-06","o":15.13,"h":15.22,"l":15.1,"c":15.1,"v":153312,"e":232307808.0,"zf":0.79,"hs":0.49,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-07","o":15.09,"h":15.15,"l":14.94,"c":14.96,"v":159826,"e":239640608.0,"zf":1.39,"hs":0.51,"zd":-0.93,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-08","o":14.95,"h":15.05,"l":14.94,"c":15.04,"v":117542,"e":176391104.0,"zf":0.74,"hs":0.38,"zd":0.53,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-09","o":15.03,"h":15.04,"l":14.91,"c":15.04,"v":85751,"e":128443488.0,"zf":0.86,"hs":0.28,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-10","o":15.07,"h":15.17,"l":15.07,"c":15.08,"v":105498,"e":159571472.0,"zf":0.66,"hs":0.34,"zd":0.27,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-13","o":15.1,"h":15.17,"l":15.02,"c":15.03,"v":107991,"e":163090048.0,"zf":0.99,"hs":0.35,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-14","o":15.03,"h":15.3,"l":14.94,"c":15.26,"v":180370,"e":273064256.0,"zf":2.4,"hs":0.58,"zd":1.53,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-15","o":15.16,"h":15.24,"l":15.01,"c":15.1,"v":116142,"e":175631856.0,"zf":1.51,"hs":0.37,"zd":-1.05,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-16","o":15.03,"h":15.04,"l":14.86,"c":14.91,"v":146816,"e":219340224.0,"zf":1.19,"hs":0.47,"zd":-1.26,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-17","o":14.91,"h":15.1,"l":14.88,"c":15.06,"v":103997,"e":156222176.0,"zf":1.48,"hs":0.33,"zd":1.01,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-20","o":14.99,"h":15.0,"l":14.73,"c":14.85,"v":155795,"e":231016480.0,"zf":1.79,"hs":0.5,"zd":-1.39,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-21","o":14.85,"h":14.88,"l":14.74,"c":14.79,"v":130220,"e":192757792.0,"zf":0.94,"hs":0.42,"zd":-0.4,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-22","o":14.8,"h":14.81,"l":14.61,"c":14.67,"v":125183,"e":183731120.0,"zf":1.35,"hs":0.4,"zd":-0.81,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-23","o":14.68,"h":14.74,"l":14.54,"c":14.62,"v":131289,"e":191921632.0,"zf":1.36,"hs":0.42,"zd":-0.34,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-24","o":14.59,"h":14.6,"l":14.36,"c":14.37,"v":188179,"e":271872000.0,"zf":1.64,"hs":0.61,"zd":-1.71,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-27","o":14.36,"h":14.37,"l":14.05,"c":14.11,"v":167759,"e":237771008.0,"zf":2.23,"hs":0.54,"zd":-1.81,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-28","o":14.13,"h":14.46,"l":14.03,"c":14.37,"v":159109,"e":226308464.0,"zf":3.05,"hs":0.51,"zd":1.84,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-29","o":14.3,"h":14.32,"l":14.19,"c":14.28,"v":69484,"e":99043800.0,"zf":0.9,"hs":0.22,"zd":-0.63,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-30","o":14.16,"h":14.37,"l":14.15,"c":14.28,"v":89873,"e":128124856.0,"zf":1.54,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-08-31","o":14.24,"h":14.43,"l":14.19,"c":14.19,"v":85619,"e":122564448.0,"zf":1.68,"hs":0.28,"zd":-0.63,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-03","o":14.22,"h":14.3,"l":14.18,"c":14.21,"v":101130,"e":143818624.0,"zf":0.85,"hs":0.33,"zd":0.14,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-04","o":14.21,"h":14.25,"l":13.82,"c":13.87,"v":207756,"e":290805056.0,"zf":3.03,"hs":0.67,"zd":-2.39,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-05","o":13.85,"h":13.87,"l":13.54,"c":13.62,"v":172190,"e":235084944.0,"zf":2.38,"hs":0.55,"zd":-1.8,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-06","o":13.63,"h":13.75,"l":13.56,"c":13.73,"v":103560,"e":141626688.0,"zf":1.4,"hs":0.33,"zd":0.81,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-07","o":13.8,"h":14.4,"l":13.76,"c":14.21,"v":281738,"e":398458816.0,"zf":4.66,"hs":0.91,"zd":3.5,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-10","o":14.2,"h":14.23,"l":13.95,"c":14.07,"v":236778,"e":332644832.0,"zf":1.97,"hs":0.76,"zd":-0.99,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-11","o":14.01,"h":14.05,"l":13.91,"c":14.02,"v":87437,"e":122118848.0,"zf":1.0,"hs":0.28,"zd":-0.36,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-12","o":14.08,"h":14.15,"l":13.86,"c":13.98,"v":122453,"e":171431984.0,"zf":2.07,"hs":0.39,"zd":-0.29,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-13","o":13.96,"h":14.03,"l":13.89,"c":13.89,"v":82443,"e":115132800.0,"zf":1.0,"hs":0.27,"zd":-0.64,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-14","o":13.98,"h":14.14,"l":13.86,"c":14.05,"v":153273,"e":214681376.0,"zf":2.02,"hs":0.49,"zd":1.15,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-17","o":14.02,"h":14.02,"l":13.68,"c":13.71,"v":114714,"e":158729296.0,"zf":2.42,"hs":0.37,"zd":-2.42,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-18","o":13.68,"h":13.68,"l":13.49,"c":13.51,"v":122502,"e":166389840.0,"zf":1.39,"hs":0.39,"zd":-1.46,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-19","o":13.52,"h":13.57,"l":13.21,"c":13.34,"v":184346,"e":245924736.0,"zf":2.66,"hs":0.59,"zd":-1.26,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-20","o":13.31,"h":13.31,"l":13.0,"c":13.01,"v":181346,"e":237807072.0,"zf":2.32,"hs":0.58,"zd":-2.47,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-21","o":13.0,"h":13.03,"l":12.83,"c":12.88,"v":157513,"e":203492208.0,"zf":1.54,"hs":0.51,"zd":-1.0,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-24","o":12.82,"h":13.0,"l":12.59,"c":12.91,"v":179056,"e":228728960.0,"zf":3.18,"hs":0.58,"zd":0.23,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-25","o":12.88,"h":12.88,"l":12.7,"c":12.74,"v":98826,"e":126342880.0,"zf":1.39,"hs":0.32,"zd":-1.32,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-26","o":12.75,"h":12.79,"l":12.6,"c":12.64,"v":70789,"e":89861904.0,"zf":1.49,"hs":0.23,"zd":-0.78,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-27","o":12.64,"h":13.26,"l":12.63,"c":13.03,"v":215387,"e":279689536.0,"zf":4.98,"hs":0.69,"zd":3.09,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2012-09-28","o":12.95,"h":13.15,"l":12.89,"c":13.13,"v":150958,"e":196802880.0,"zf":2.0,"hs":0.49,"zd":0.77,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-08","o":13.14,"h":13.23,"l":12.9,"c":12.96,"v":106386,"e":138955168.0,"zf":2.51,"hs":0.34,"zd":-1.29,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-09","o":13.0,"h":13.33,"l":13.0,"c":13.29,"v":164816,"e":218229440.0,"zf":2.55,"hs":0.53,"zd":2.55,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-10","o":13.29,"h":13.3,"l":13.2,"c":13.29,"v":99766,"e":132165224.0,"zf":0.75,"hs":0.32,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-11","o":13.3,"h":13.3,"l":13.18,"c":13.22,"v":95748,"e":126809880.0,"zf":0.9,"hs":0.31,"zd":-0.53,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-12","o":13.27,"h":13.43,"l":13.21,"c":13.29,"v":101452,"e":135067776.0,"zf":1.66,"hs":0.33,"zd":0.53,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-15","o":13.3,"h":13.31,"l":13.05,"c":13.1,"v":89119,"e":117114360.0,"zf":1.96,"hs":0.29,"zd":-1.43,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-16","o":13.13,"h":13.35,"l":13.07,"c":13.22,"v":126346,"e":167235920.0,"zf":2.14,"hs":0.41,"zd":0.92,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-17","o":13.27,"h":13.38,"l":13.23,"c":13.36,"v":121881,"e":162229776.0,"zf":1.13,"hs":0.39,"zd":1.06,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-18","o":13.38,"h":13.56,"l":13.35,"c":13.51,"v":159179,"e":214090080.0,"zf":1.57,"hs":0.51,"zd":1.12,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-19","o":13.42,"h":13.46,"l":13.36,"c":13.43,"v":100713,"e":135099120.0,"zf":0.74,"hs":0.32,"zd":-0.59,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-22","o":13.38,"h":13.51,"l":13.29,"c":13.47,"v":134089,"e":179787008.0,"zf":1.64,"hs":0.43,"zd":0.3,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-23","o":13.48,"h":13.5,"l":13.27,"c":13.3,"v":116808,"e":156357632.0,"zf":1.71,"hs":0.38,"zd":-1.26,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-24","o":13.27,"h":13.4,"l":13.23,"c":13.29,"v":89953,"e":119926216.0,"zf":1.28,"hs":0.29,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-25","o":13.32,"h":13.34,"l":13.19,"c":13.21,"v":123378,"e":163551584.0,"zf":1.13,"hs":0.4,"zd":-0.6,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-26","o":13.27,"h":13.3,"l":12.9,"c":12.93,"v":171380,"e":224201696.0,"zf":3.03,"hs":0.55,"zd":-2.12,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-29","o":12.9,"h":13.05,"l":12.87,"c":12.94,"v":129642,"e":167853280.0,"zf":1.39,"hs":0.42,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-30","o":12.94,"h":13.14,"l":12.92,"c":13.09,"v":142922,"e":186512272.0,"zf":1.7,"hs":0.46,"zd":1.16,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-10-31","o":13.12,"h":13.21,"l":13.06,"c":13.16,"v":75125,"e":98717440.0,"zf":1.15,"hs":0.24,"zd":0.53,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-01","o":13.16,"h":13.51,"l":13.15,"c":13.38,"v":138003,"e":184644048.0,"zf":2.74,"hs":0.44,"zd":1.67,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-02","o":13.38,"h":13.57,"l":13.37,"c":13.53,"v":163337,"e":219877328.0,"zf":1.49,"hs":0.53,"zd":1.12,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-05","o":13.54,"h":13.71,"l":13.5,"c":13.61,"v":146755,"e":199475088.0,"zf":1.55,"hs":0.47,"zd":0.59,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-06","o":13.59,"h":13.62,"l":13.38,"c":13.58,"v":130179,"e":175738848.0,"zf":1.76,"hs":0.42,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-07","o":13.51,"h":13.63,"l":13.43,"c":13.55,"v":88169,"e":119251176.0,"zf":1.47,"hs":0.28,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-08","o":13.44,"h":13.53,"l":13.38,"c":13.38,"v":84728,"e":113907728.0,"zf":1.11,"hs":0.27,"zd":-1.25,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-09","o":13.37,"h":13.44,"l":13.33,"c":13.42,"v":62171,"e":83239024.0,"zf":0.82,"hs":0.2,"zd":0.3,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-12","o":13.39,"h":13.63,"l":13.38,"c":13.62,"v":145349,"e":196914080.0,"zf":1.86,"hs":0.47,"zd":1.49,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-13","o":13.61,"h":13.61,"l":13.38,"c":13.42,"v":99935,"e":134504032.0,"zf":1.69,"hs":0.32,"zd":-1.47,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-14","o":13.5,"h":13.5,"l":13.33,"c":13.38,"v":75264,"e":100889376.0,"zf":1.27,"hs":0.24,"zd":-0.3,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-15","o":13.3,"h":13.39,"l":13.1,"c":13.15,"v":76520,"e":101637296.0,"zf":2.17,"hs":0.25,"zd":-1.72,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-16","o":13.1,"h":13.15,"l":12.92,"c":13.1,"v":147559,"e":192143856.0,"zf":1.75,"hs":0.48,"zd":-0.38,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-19","o":13.02,"h":13.11,"l":12.93,"c":13.09,"v":98369,"e":128001552.0,"zf":1.37,"hs":0.32,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-20","o":13.09,"h":13.11,"l":12.92,"c":13.08,"v":79758,"e":104041952.0,"zf":1.45,"hs":0.26,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-21","o":13.04,"h":13.3,"l":12.99,"c":13.26,"v":107927,"e":141558176.0,"zf":2.37,"hs":0.35,"zd":1.38,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-22","o":13.24,"h":13.26,"l":13.11,"c":13.15,"v":48589,"e":63994756.0,"zf":1.13,"hs":0.16,"zd":-0.83,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-23","o":13.19,"h":13.33,"l":13.14,"c":13.26,"v":80318,"e":106505904.0,"zf":1.44,"hs":0.26,"zd":0.84,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-26","o":13.24,"h":13.25,"l":13.1,"c":13.13,"v":57373,"e":75519848.0,"zf":1.13,"hs":0.18,"zd":-0.98,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-27","o":13.08,"h":13.19,"l":13.06,"c":13.18,"v":88752,"e":116511888.0,"zf":0.99,"hs":0.29,"zd":0.38,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-28","o":13.12,"h":13.19,"l":13.08,"c":13.09,"v":72136,"e":94731376.0,"zf":0.83,"hs":0.23,"zd":-0.68,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-29","o":13.09,"h":13.1,"l":12.74,"c":12.74,"v":204974,"e":263156032.0,"zf":2.75,"hs":0.66,"zd":-2.67,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2012-11-30","o":12.7,"h":12.88,"l":12.7,"c":12.8,"v":96646,"e":123711328.0,"zf":1.41,"hs":0.31,"zd":0.47,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-03","o":12.81,"h":12.83,"l":12.5,"c":12.56,"v":140728,"e":177383533.0,"zf":2.58,"hs":0.45,"zd":-1.88,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-04","o":12.56,"h":12.77,"l":12.48,"c":12.7,"v":116924,"e":147537061.0,"zf":2.31,"hs":0.38,"zd":1.11,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-05","o":12.66,"h":13.47,"l":12.63,"c":13.39,"v":402364,"e":532826192.0,"zf":6.61,"hs":1.3,"zd":5.43,"zde":0.69,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-06","o":13.35,"h":13.56,"l":13.31,"c":13.51,"v":361015,"e":486216800.0,"zf":1.87,"hs":1.16,"zd":0.9,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-07","o":13.51,"h":14.03,"l":13.48,"c":14.02,"v":456568,"e":632609120.0,"zf":4.07,"hs":1.47,"zd":3.77,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-10","o":14.15,"h":14.42,"l":13.87,"c":14.32,"v":481814,"e":681366288.0,"zf":3.92,"hs":1.55,"zd":2.14,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-11","o":14.2,"h":14.37,"l":14.09,"c":14.11,"v":260683,"e":370736000.0,"zf":1.96,"hs":0.84,"zd":-1.47,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-12","o":14.13,"h":14.39,"l":14.09,"c":14.24,"v":227397,"e":323505184.0,"zf":2.13,"hs":0.73,"zd":0.92,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-13","o":14.19,"h":14.22,"l":14.05,"c":14.06,"v":189649,"e":268485664.0,"zf":1.19,"hs":0.61,"zd":-1.26,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-14","o":14.04,"h":15.2,"l":14.02,"c":15.18,"v":774138,"e":1143057888.0,"zf":8.39,"hs":2.49,"zd":7.97,"zde":1.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-17","o":15.2,"h":15.32,"l":15.0,"c":15.22,"v":487780,"e":740677392.0,"zf":2.11,"hs":1.57,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-18","o":15.15,"h":15.47,"l":15.04,"c":15.25,"v":411630,"e":630112656.0,"zf":2.83,"hs":1.33,"zd":0.2,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-19","o":15.2,"h":15.34,"l":15.14,"c":15.18,"v":271576,"e":413928576.0,"zf":1.31,"hs":0.87,"zd":-0.46,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-20","o":15.1,"h":15.15,"l":14.78,"c":15.11,"v":293475,"e":438977120.0,"zf":2.44,"hs":0.95,"zd":-0.46,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-21","o":15.08,"h":15.14,"l":14.85,"c":14.87,"v":245272,"e":366606688.0,"zf":1.92,"hs":0.79,"zd":-1.59,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-24","o":14.84,"h":15.21,"l":14.82,"c":14.92,"v":217778,"e":327128896.0,"zf":2.62,"hs":0.7,"zd":0.34,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-25","o":14.89,"h":15.58,"l":14.8,"c":15.41,"v":449881,"e":691035808.0,"zf":5.23,"hs":1.45,"zd":3.28,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-26","o":15.4,"h":15.45,"l":15.25,"c":15.37,"v":308014,"e":472347392.0,"zf":1.3,"hs":0.99,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-27","o":15.43,"h":15.56,"l":15.27,"c":15.48,"v":283630,"e":436845776.0,"zf":1.89,"hs":0.91,"zd":0.72,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-28","o":15.45,"h":15.78,"l":15.37,"c":15.6,"v":242349,"e":377652112.0,"zf":2.65,"hs":0.78,"zd":0.78,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2012-12-31","o":15.71,"h":16.17,"l":15.65,"c":16.02,"v":378684,"e":605187328.0,"zf":3.33,"hs":1.22,"zd":2.69,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-04","o":16.32,"h":16.45,"l":15.92,"c":15.99,"v":443851,"e":717567552.0,"zf":3.31,"hs":1.43,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-07","o":15.98,"h":16.35,"l":15.88,"c":16.3,"v":357169,"e":578450480.0,"zf":2.94,"hs":1.15,"zd":1.94,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-08","o":16.3,"h":16.37,"l":15.86,"c":16.0,"v":312479,"e":501360096.0,"zf":3.13,"hs":1.01,"zd":-1.84,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-09","o":15.96,"h":16.02,"l":15.8,"c":15.86,"v":251329,"e":399696176.0,"zf":1.38,"hs":0.81,"zd":-0.88,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-10","o":15.86,"h":16.1,"l":15.79,"c":15.87,"v":240030,"e":383347728.0,"zf":1.95,"hs":0.77,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-11","o":15.87,"h":16.04,"l":15.45,"c":15.54,"v":251269,"e":396184768.0,"zf":3.72,"hs":0.81,"zd":-2.08,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-14","o":15.49,"h":17.09,"l":15.49,"c":17.09,"v":939896,"e":1568842032.0,"zf":10.3,"hs":3.03,"zd":9.97,"zde":1.55,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-15","o":17.12,"h":17.92,"l":17.09,"c":17.61,"v":984064,"e":1719308608.0,"zf":4.86,"hs":3.17,"zd":3.04,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-16","o":17.61,"h":17.91,"l":17.22,"c":17.82,"v":682701,"e":1198986576.0,"zf":3.92,"hs":2.2,"zd":1.19,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-17","o":17.7,"h":18.28,"l":17.46,"c":17.74,"v":675772,"e":1206432384.0,"zf":4.6,"hs":2.18,"zd":-0.45,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-18","o":17.87,"h":18.42,"l":17.6,"c":18.33,"v":665368,"e":1201751664.0,"zf":4.62,"hs":2.14,"zd":3.33,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-21","o":18.3,"h":19.7,"l":17.99,"c":19.7,"v":782136,"e":1465651632.0,"zf":9.33,"hs":2.52,"zd":7.47,"zde":1.37,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-22","o":19.46,"h":20.9,"l":19.33,"c":20.48,"v":1068770,"e":2167549632.0,"zf":7.97,"hs":3.44,"zd":3.96,"zde":0.78,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-23","o":20.01,"h":20.41,"l":19.3,"c":20.05,"v":635698,"e":1266082624.0,"zf":5.42,"hs":2.05,"zd":-2.1,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-24","o":20.03,"h":20.58,"l":19.3,"c":19.45,"v":857236,"e":1709191456.0,"zf":6.38,"hs":2.76,"zd":-2.99,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-25","o":19.5,"h":19.58,"l":18.94,"c":19.15,"v":614312,"e":1178016304.0,"zf":3.29,"hs":1.98,"zd":-1.54,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-28","o":19.16,"h":21.07,"l":19.16,"c":21.07,"v":1163995,"e":2365203184.0,"zf":9.97,"hs":3.75,"zd":10.03,"zde":1.92,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-29","o":21.3,"h":21.55,"l":20.63,"c":21.38,"v":1082895,"e":2288064736.0,"zf":4.37,"hs":3.49,"zd":1.47,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-30","o":21.1,"h":21.34,"l":20.8,"c":21.33,"v":583625,"e":1233766336.0,"zf":2.53,"hs":1.88,"zd":-0.23,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2013-01-31","o":21.27,"h":21.34,"l":20.8,"c":21.1,"v":415884,"e":873902880.0,"zf":2.53,"hs":1.34,"zd":-1.08,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-01","o":21.02,"h":22.55,"l":20.79,"c":22.43,"v":824080,"e":1793445728.0,"zf":8.34,"hs":2.65,"zd":6.3,"zde":1.33,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-04","o":22.26,"h":22.79,"l":21.71,"c":22.01,"v":857420,"e":1906659488.0,"zf":4.81,"hs":2.76,"zd":-1.87,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-05","o":21.74,"h":22.16,"l":21.19,"c":21.78,"v":426891,"e":927037952.0,"zf":4.41,"hs":1.37,"zd":-1.04,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-06","o":21.7,"h":21.98,"l":21.45,"c":21.86,"v":380827,"e":827479696.0,"zf":2.43,"hs":1.23,"zd":0.37,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-07","o":21.7,"h":21.81,"l":20.31,"c":20.85,"v":586127,"e":1230117760.0,"zf":6.86,"hs":1.89,"zd":-4.62,"zde":-1.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-08","o":20.78,"h":21.05,"l":20.39,"c":20.75,"v":462025,"e":958773536.0,"zf":3.17,"hs":1.49,"zd":-0.48,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-18","o":20.91,"h":21.49,"l":20.73,"c":20.9,"v":421813,"e":887486896.0,"zf":3.66,"hs":1.36,"zd":0.72,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-19","o":20.8,"h":21.11,"l":20.67,"c":20.81,"v":486508,"e":1017085040.0,"zf":2.11,"hs":1.57,"zd":-0.43,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-20","o":20.85,"h":20.99,"l":19.69,"c":20.3,"v":659158,"e":1324230512.0,"zf":6.25,"hs":2.12,"zd":-2.45,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-21","o":20.0,"h":20.0,"l":19.06,"c":19.6,"v":740245,"e":1445657248.0,"zf":4.63,"hs":2.38,"zd":-3.45,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-22","o":19.5,"h":19.69,"l":18.95,"c":19.12,"v":468595,"e":907188832.0,"zf":3.78,"hs":1.51,"zd":-2.45,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-25","o":19.26,"h":20.3,"l":19.22,"c":20.01,"v":616301,"e":1218835616.0,"zf":5.65,"hs":1.98,"zd":4.65,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-26","o":19.81,"h":21.97,"l":19.7,"c":20.85,"v":1034815,"e":2186227776.0,"zf":11.34,"hs":3.33,"zd":4.2,"zde":0.84,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-27","o":21.01,"h":21.82,"l":20.85,"c":21.02,"v":700677,"e":1492890624.0,"zf":4.65,"hs":2.26,"zd":0.82,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-02-28","o":21.14,"h":23.0,"l":21.03,"c":23.0,"v":1119892,"e":2487830672.0,"zf":9.37,"hs":3.61,"zd":9.42,"zde":1.98,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-01","o":22.93,"h":23.24,"l":22.37,"c":23.06,"v":1037824,"e":2371270416.0,"zf":3.78,"hs":3.34,"zd":0.26,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-04","o":22.45,"h":23.0,"l":21.53,"c":21.75,"v":1098780,"e":2429985328.0,"zf":6.37,"hs":3.54,"zd":-5.68,"zde":-1.31,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-05","o":21.8,"h":23.93,"l":21.79,"c":23.93,"v":1168987,"e":2700253296.0,"zf":9.84,"hs":3.76,"zd":10.02,"zde":2.18,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-06","o":24.5,"h":24.71,"l":23.92,"c":24.25,"v":1138281,"e":2762182928.0,"zf":3.3,"hs":3.67,"zd":1.34,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-07","o":23.95,"h":24.12,"l":22.75,"c":23.74,"v":892671,"e":2106340352.0,"zf":5.65,"hs":2.87,"zd":-2.1,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-08","o":23.8,"h":23.98,"l":22.46,"c":22.86,"v":925868,"e":2138191040.0,"zf":6.4,"hs":2.98,"zd":-3.71,"zde":-0.88,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-11","o":22.72,"h":22.98,"l":21.85,"c":22.63,"v":573293,"e":1288820736.0,"zf":4.94,"hs":1.85,"zd":-1.01,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-12","o":22.6,"h":22.79,"l":21.31,"c":21.72,"v":840769,"e":1845179568.0,"zf":6.54,"hs":2.71,"zd":-4.02,"zde":-0.91,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-13","o":21.69,"h":22.58,"l":21.61,"c":22.09,"v":836902,"e":1857825760.0,"zf":4.47,"hs":2.7,"zd":1.7,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-14","o":22.0,"h":22.09,"l":21.3,"c":21.67,"v":577854,"e":1259573680.0,"zf":3.58,"hs":1.86,"zd":-1.9,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-15","o":21.66,"h":22.63,"l":20.8,"c":22.2,"v":943574,"e":2057527328.0,"zf":8.44,"hs":3.04,"zd":2.45,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-18","o":21.7,"h":22.0,"l":21.21,"c":21.35,"v":745295,"e":1605426352.0,"zf":3.56,"hs":2.4,"zd":-3.83,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-19","o":21.3,"h":21.73,"l":21.04,"c":21.5,"v":529771,"e":1135421200.0,"zf":3.23,"hs":1.71,"zd":0.7,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-20","o":21.43,"h":23.27,"l":21.4,"c":23.1,"v":1309370,"e":2950191936.0,"zf":8.7,"hs":4.22,"zd":7.44,"zde":1.6,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-21","o":22.99,"h":23.21,"l":22.68,"c":22.96,"v":715318,"e":1640675056.0,"zf":2.29,"hs":2.3,"zd":-0.61,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-22","o":22.95,"h":23.14,"l":22.78,"c":23.03,"v":411825,"e":947445344.0,"zf":1.57,"hs":1.33,"zd":0.3,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-25","o":23.13,"h":23.28,"l":22.67,"c":22.76,"v":452894,"e":1037164944.0,"zf":2.65,"hs":1.46,"zd":-1.17,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-26","o":22.59,"h":22.59,"l":22.08,"c":22.14,"v":559773,"e":1248606032.0,"zf":2.24,"hs":1.8,"zd":-2.72,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-27","o":22.17,"h":22.67,"l":21.92,"c":22.15,"v":385997,"e":859815728.0,"zf":3.39,"hs":1.24,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-28","o":21.0,"h":21.0,"l":19.94,"c":20.02,"v":1175043,"e":2385878240.0,"zf":4.79,"hs":3.78,"zd":-9.62,"zde":-2.13,"ud":"2026-03-29 23:40:24"},{"d":"2013-03-29","o":20.02,"h":20.37,"l":19.64,"c":20.12,"v":569848,"e":1139477696.0,"zf":3.65,"hs":1.84,"zd":0.5,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-01","o":20.2,"h":20.6,"l":20.1,"c":20.39,"v":385542,"e":786200272.0,"zf":2.49,"hs":1.24,"zd":1.34,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-02","o":20.38,"h":20.9,"l":20.19,"c":20.44,"v":463055,"e":952838176.0,"zf":3.48,"hs":1.49,"zd":0.25,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-03","o":20.56,"h":20.79,"l":20.31,"c":20.45,"v":224590,"e":461545648.0,"zf":2.35,"hs":0.72,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-08","o":19.79,"h":20.1,"l":19.58,"c":19.93,"v":407715,"e":808525760.0,"zf":2.54,"hs":1.31,"zd":-2.54,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-09","o":19.99,"h":20.26,"l":19.91,"c":19.94,"v":380491,"e":763834464.0,"zf":1.76,"hs":1.23,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-10","o":19.88,"h":19.9,"l":19.13,"c":19.4,"v":507767,"e":988314144.0,"zf":3.86,"hs":1.64,"zd":-2.71,"zde":-0.54,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-11","o":19.59,"h":19.7,"l":19.29,"c":19.41,"v":311789,"e":607690400.0,"zf":2.11,"hs":1.0,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-12","o":19.45,"h":19.48,"l":18.8,"c":18.9,"v":805323,"e":1535799808.0,"zf":3.5,"hs":2.59,"zd":-2.63,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-15","o":18.94,"h":19.06,"l":18.41,"c":18.56,"v":570957,"e":1065287824.0,"zf":3.44,"hs":1.84,"zd":-1.8,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-16","o":18.33,"h":18.76,"l":18.1,"c":18.75,"v":655492,"e":1213261312.0,"zf":3.56,"hs":2.11,"zd":1.02,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-17","o":18.7,"h":18.77,"l":18.05,"c":18.49,"v":642703,"e":1180893504.0,"zf":3.84,"hs":2.07,"zd":-1.39,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-18","o":18.22,"h":19.19,"l":18.09,"c":19.1,"v":901245,"e":1685861520.0,"zf":5.95,"hs":2.9,"zd":3.3,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-19","o":19.0,"h":20.6,"l":18.94,"c":20.24,"v":1478380,"e":2902667296.0,"zf":8.69,"hs":4.76,"zd":5.97,"zde":1.14,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-22","o":20.0,"h":20.37,"l":19.91,"c":20.23,"v":692914,"e":1396575712.0,"zf":2.27,"hs":2.23,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-23","o":20.33,"h":20.39,"l":19.05,"c":19.08,"v":802659,"e":1559983312.0,"zf":6.62,"hs":2.58,"zd":-5.68,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-24","o":18.75,"h":19.79,"l":18.55,"c":19.4,"v":733380,"e":1397785376.0,"zf":6.5,"hs":2.36,"zd":1.68,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-25","o":19.0,"h":19.38,"l":18.74,"c":18.83,"v":446856,"e":847664656.0,"zf":3.3,"hs":1.44,"zd":-2.94,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2013-04-26","o":18.99,"h":19.22,"l":18.65,"c":18.7,"v":336739,"e":637945792.0,"zf":3.03,"hs":1.08,"zd":-0.69,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-02","o":18.6,"h":18.92,"l":18.4,"c":18.91,"v":237573,"e":445019632.0,"zf":2.78,"hs":0.77,"zd":1.12,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-03","o":18.98,"h":20.21,"l":18.86,"c":19.73,"v":720126,"e":1419670064.0,"zf":7.14,"hs":2.32,"zd":4.34,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-06","o":19.84,"h":20.56,"l":19.68,"c":20.31,"v":840545,"e":1700266272.0,"zf":4.46,"hs":2.71,"zd":2.94,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-07","o":20.16,"h":20.38,"l":19.88,"c":20.25,"v":424171,"e":854343024.0,"zf":2.46,"hs":1.37,"zd":-0.3,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-08","o":20.35,"h":20.87,"l":19.92,"c":20.38,"v":628787,"e":1286250144.0,"zf":4.69,"hs":2.02,"zd":0.64,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-09","o":20.27,"h":20.27,"l":19.8,"c":20.13,"v":483613,"e":967721584.0,"zf":2.31,"hs":1.56,"zd":-1.23,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-10","o":20.0,"h":20.42,"l":19.89,"c":20.19,"v":386248,"e":779054960.0,"zf":2.63,"hs":1.24,"zd":0.3,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-13","o":20.11,"h":20.2,"l":19.8,"c":19.92,"v":323880,"e":645920624.0,"zf":1.98,"hs":1.04,"zd":-1.34,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-14","o":19.92,"h":19.93,"l":19.11,"c":19.29,"v":498161,"e":963271664.0,"zf":4.12,"hs":1.6,"zd":-3.16,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-15","o":19.29,"h":19.42,"l":19.15,"c":19.3,"v":242083,"e":466686512.0,"zf":1.4,"hs":0.78,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-16","o":19.21,"h":20.47,"l":19.05,"c":20.31,"v":813116,"e":1620143088.0,"zf":7.36,"hs":2.62,"zd":5.23,"zde":1.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-17","o":20.28,"h":20.53,"l":19.92,"c":20.39,"v":595807,"e":1207256064.0,"zf":3.0,"hs":1.92,"zd":0.39,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-20","o":20.48,"h":21.5,"l":20.38,"c":20.98,"v":876975,"e":1842617472.0,"zf":5.49,"hs":2.82,"zd":2.89,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-21","o":20.8,"h":21.21,"l":20.74,"c":21.1,"v":447575,"e":938805120.0,"zf":2.24,"hs":1.44,"zd":0.57,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-22","o":21.1,"h":21.29,"l":20.92,"c":21.16,"v":413113,"e":872231920.0,"zf":1.75,"hs":1.33,"zd":0.28,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-23","o":21.01,"h":21.2,"l":20.5,"c":20.52,"v":507409,"e":1054439744.0,"zf":3.31,"hs":1.63,"zd":-3.02,"zde":-0.64,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-24","o":20.55,"h":20.94,"l":20.31,"c":20.69,"v":332810,"e":686838480.0,"zf":3.07,"hs":1.07,"zd":0.83,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-27","o":20.59,"h":20.88,"l":20.29,"c":20.42,"v":358546,"e":737775168.0,"zf":2.85,"hs":1.15,"zd":-1.3,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-28","o":20.42,"h":21.7,"l":20.24,"c":21.6,"v":783617,"e":1653684464.0,"zf":7.15,"hs":2.52,"zd":5.78,"zde":1.18,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-29","o":21.61,"h":21.69,"l":21.22,"c":21.28,"v":532598,"e":1140654688.0,"zf":2.18,"hs":1.72,"zd":-1.48,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-30","o":21.22,"h":21.58,"l":21.06,"c":21.2,"v":425442,"e":905433840.0,"zf":2.44,"hs":1.37,"zd":-0.38,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2013-05-31","o":21.25,"h":21.49,"l":20.98,"c":20.99,"v":361862,"e":767274336.0,"zf":2.41,"hs":1.17,"zd":-0.99,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-03","o":20.93,"h":21.19,"l":20.79,"c":20.91,"v":343793,"e":720122816.0,"zf":1.91,"hs":1.11,"zd":-0.38,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-04","o":20.91,"h":21.33,"l":20.78,"c":21.13,"v":442157,"e":930180288.0,"zf":2.63,"hs":1.42,"zd":1.05,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-05","o":21.01,"h":21.11,"l":20.62,"c":20.81,"v":305745,"e":636042480.0,"zf":2.32,"hs":0.98,"zd":-1.51,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-06","o":20.59,"h":20.77,"l":20.04,"c":20.13,"v":435270,"e":883833840.0,"zf":3.51,"hs":1.4,"zd":-3.27,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-07","o":20.13,"h":20.26,"l":19.41,"c":19.53,"v":402001,"e":795705792.0,"zf":4.22,"hs":1.29,"zd":-2.98,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-13","o":19.31,"h":19.33,"l":18.55,"c":18.79,"v":381343,"e":717936640.0,"zf":3.99,"hs":1.23,"zd":-3.79,"zde":-0.74,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-14","o":19.0,"h":19.2,"l":18.8,"c":19.06,"v":328553,"e":625125440.0,"zf":2.13,"hs":1.06,"zd":1.44,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-17","o":19.16,"h":19.56,"l":18.95,"c":19.24,"v":309210,"e":596190240.0,"zf":3.2,"hs":1.0,"zd":0.94,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-18","o":19.45,"h":20.04,"l":19.45,"c":19.73,"v":389599,"e":770155936.0,"zf":3.07,"hs":1.25,"zd":2.55,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-19","o":19.55,"h":19.56,"l":19.15,"c":19.24,"v":369978,"e":714070032.0,"zf":2.08,"hs":1.19,"zd":-2.48,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-20","o":11.93,"h":11.95,"l":11.07,"c":11.18,"v":903067,"e":1029738096.0,"zf":4.57,"hs":1.82,"zd":-41.89,"zde":-8.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-21","o":10.95,"h":11.39,"l":10.85,"c":11.28,"v":614003,"e":687937856.0,"zf":4.83,"hs":1.24,"zd":0.89,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-24","o":11.11,"h":11.11,"l":10.15,"c":10.15,"v":1166672,"e":1210827536.0,"zf":8.51,"hs":2.35,"zd":-10.02,"zde":-1.13,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-25","o":9.8,"h":10.1,"l":9.14,"c":9.98,"v":1717163,"e":1643643136.0,"zf":9.46,"hs":3.46,"zd":-1.67,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-26","o":10.0,"h":10.0,"l":9.58,"c":9.76,"v":1017151,"e":992741104.0,"zf":4.21,"hs":2.05,"zd":-2.2,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-27","o":9.85,"h":10.0,"l":9.54,"c":9.6,"v":835867,"e":819712912.0,"zf":4.71,"hs":1.68,"zd":-1.64,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2013-06-28","o":9.5,"h":10.14,"l":9.3,"c":9.97,"v":926644,"e":909148144.0,"zf":8.75,"hs":1.87,"zd":3.85,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-01","o":9.81,"h":9.95,"l":9.44,"c":9.75,"v":800197,"e":775396048.0,"zf":5.12,"hs":1.61,"zd":-2.21,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-02","o":9.78,"h":9.8,"l":9.37,"c":9.6,"v":813754,"e":776186592.0,"zf":4.41,"hs":1.64,"zd":-1.54,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-03","o":9.55,"h":9.55,"l":9.27,"c":9.33,"v":771158,"e":723582000.0,"zf":2.92,"hs":1.55,"zd":-2.81,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-04","o":9.22,"h":9.57,"l":9.01,"c":9.37,"v":805160,"e":750347520.0,"zf":6.0,"hs":1.62,"zd":0.43,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-05","o":9.35,"h":9.57,"l":9.34,"c":9.37,"v":641446,"e":606232512.0,"zf":2.45,"hs":1.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-08","o":9.18,"h":9.26,"l":8.97,"c":8.99,"v":595007,"e":542811648.0,"zf":3.09,"hs":1.2,"zd":-4.06,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-09","o":9.01,"h":9.11,"l":8.97,"c":9.0,"v":512151,"e":463017600.0,"zf":1.56,"hs":1.03,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-10","o":9.01,"h":9.4,"l":8.99,"c":9.4,"v":747242,"e":686265856.0,"zf":4.56,"hs":1.5,"zd":4.44,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-11","o":9.5,"h":10.34,"l":9.5,"c":10.34,"v":1733611,"e":1737228160.0,"zf":8.94,"hs":3.49,"zd":10.0,"zde":0.94,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-12","o":10.5,"h":10.84,"l":10.26,"c":10.34,"v":2118544,"e":2237236032.0,"zf":5.61,"hs":4.26,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-15","o":10.5,"h":10.76,"l":10.04,"c":10.51,"v":1341659,"e":1397980256.0,"zf":6.96,"hs":2.7,"zd":1.64,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-16","o":10.35,"h":10.44,"l":10.14,"c":10.38,"v":1016228,"e":1045499600.0,"zf":2.85,"hs":2.05,"zd":-1.24,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-17","o":10.37,"h":10.46,"l":10.1,"c":10.14,"v":673689,"e":691750080.0,"zf":3.47,"hs":1.36,"zd":-2.31,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-18","o":10.08,"h":10.18,"l":9.78,"c":9.82,"v":806687,"e":798982768.0,"zf":3.94,"hs":1.62,"zd":-3.16,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-19","o":9.82,"h":9.9,"l":9.41,"c":9.43,"v":827368,"e":797155408.0,"zf":4.99,"hs":1.67,"zd":-3.97,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-22","o":9.23,"h":9.5,"l":9.12,"c":9.42,"v":658377,"e":613752240.0,"zf":4.03,"hs":1.33,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-23","o":9.47,"h":10.24,"l":9.41,"c":9.96,"v":1247443,"e":1234752064.0,"zf":8.81,"hs":2.51,"zd":5.73,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-24","o":9.79,"h":9.88,"l":9.55,"c":9.76,"v":899722,"e":872706960.0,"zf":3.31,"hs":1.81,"zd":-2.01,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-25","o":9.79,"h":10.02,"l":9.7,"c":9.81,"v":689874,"e":681137680.0,"zf":3.28,"hs":1.39,"zd":0.51,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-26","o":9.71,"h":9.76,"l":9.55,"c":9.64,"v":465051,"e":448749600.0,"zf":2.14,"hs":0.94,"zd":-1.73,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-29","o":9.47,"h":9.52,"l":9.36,"c":9.41,"v":498130,"e":469746112.0,"zf":1.66,"hs":1.0,"zd":-2.39,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-30","o":9.5,"h":9.93,"l":9.46,"c":9.68,"v":674541,"e":655829216.0,"zf":4.99,"hs":1.36,"zd":2.87,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-07-31","o":9.81,"h":9.99,"l":9.55,"c":9.59,"v":454469,"e":442922512.0,"zf":4.55,"hs":0.91,"zd":-0.93,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-01","o":9.74,"h":9.92,"l":9.61,"c":9.92,"v":762750,"e":748544176.0,"zf":3.23,"hs":1.54,"zd":3.44,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-02","o":10.02,"h":10.1,"l":9.79,"c":9.82,"v":577417,"e":571090992.0,"zf":3.13,"hs":1.16,"zd":-1.01,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-05","o":9.82,"h":9.94,"l":9.77,"c":9.94,"v":531431,"e":524425088.0,"zf":1.73,"hs":1.07,"zd":1.22,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-06","o":9.87,"h":10.0,"l":9.78,"c":9.92,"v":596180,"e":588829760.0,"zf":2.21,"hs":1.2,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-07","o":9.88,"h":10.12,"l":9.85,"c":9.93,"v":743764,"e":743841168.0,"zf":2.72,"hs":1.5,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-08","o":9.86,"h":10.05,"l":9.83,"c":9.89,"v":545859,"e":542967008.0,"zf":2.22,"hs":1.1,"zd":-0.4,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-09","o":9.97,"h":10.02,"l":9.75,"c":9.85,"v":497634,"e":491213376.0,"zf":2.73,"hs":1.0,"zd":-0.4,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-12","o":9.88,"h":10.45,"l":9.85,"c":10.33,"v":1348363,"e":1373703616.0,"zf":6.09,"hs":2.71,"zd":4.87,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-13","o":10.31,"h":10.56,"l":10.25,"c":10.5,"v":1203497,"e":1252254432.0,"zf":3.0,"hs":2.42,"zd":1.65,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-14","o":10.51,"h":10.83,"l":10.38,"c":10.43,"v":1164745,"e":1237080464.0,"zf":4.29,"hs":2.34,"zd":-0.67,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-15","o":10.42,"h":10.52,"l":10.18,"c":10.2,"v":586757,"e":605654336.0,"zf":3.26,"hs":1.18,"zd":-2.21,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-16","o":10.18,"h":11.22,"l":10.01,"c":10.58,"v":2531434,"e":2723081520.0,"zf":11.86,"hs":5.09,"zd":3.73,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-19","o":10.22,"h":10.95,"l":10.22,"c":10.79,"v":1585604,"e":1677377440.0,"zf":6.9,"hs":3.19,"zd":1.98,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-20","o":10.71,"h":11.25,"l":10.59,"c":11.0,"v":1531867,"e":1676956560.0,"zf":6.12,"hs":3.08,"zd":1.95,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-21","o":10.97,"h":11.1,"l":10.75,"c":10.91,"v":626805,"e":682275392.0,"zf":3.18,"hs":1.26,"zd":-0.82,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-22","o":10.86,"h":11.25,"l":10.81,"c":10.95,"v":790807,"e":874059824.0,"zf":4.03,"hs":1.59,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-23","o":10.95,"h":11.07,"l":10.44,"c":10.62,"v":1043961,"e":1116168176.0,"zf":5.75,"hs":2.1,"zd":-3.01,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-26","o":10.63,"h":10.95,"l":10.5,"c":10.9,"v":743274,"e":803066320.0,"zf":4.24,"hs":1.5,"zd":2.64,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-27","o":10.89,"h":11.02,"l":10.76,"c":10.88,"v":586884,"e":638179744.0,"zf":2.39,"hs":1.18,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-28","o":10.74,"h":10.84,"l":10.53,"c":10.63,"v":682203,"e":728468800.0,"zf":2.85,"hs":1.37,"zd":-2.3,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-29","o":10.8,"h":10.89,"l":10.6,"c":10.64,"v":551253,"e":590423920.0,"zf":2.73,"hs":1.11,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-08-30","o":10.54,"h":10.85,"l":10.52,"c":10.61,"v":520291,"e":555844992.0,"zf":3.1,"hs":1.05,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-02","o":10.74,"h":10.83,"l":10.63,"c":10.75,"v":500232,"e":537024096.0,"zf":1.89,"hs":1.01,"zd":1.32,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-03","o":10.79,"h":11.2,"l":10.72,"c":11.2,"v":1157572,"e":1276796976.0,"zf":4.47,"hs":2.33,"zd":4.19,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-04","o":11.16,"h":11.4,"l":11.05,"c":11.08,"v":892620,"e":1001844640.0,"zf":3.13,"hs":1.8,"zd":-1.07,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-05","o":11.08,"h":11.13,"l":10.98,"c":11.03,"v":343230,"e":379657104.0,"zf":1.35,"hs":0.69,"zd":-0.45,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-09","o":11.28,"h":12.13,"l":11.28,"c":12.13,"v":2204494,"e":2639382240.0,"zf":7.71,"hs":4.44,"zd":9.97,"zde":1.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-10","o":12.42,"h":12.65,"l":11.99,"c":12.44,"v":2085294,"e":2574801568.0,"zf":5.44,"hs":4.2,"zd":2.56,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-11","o":12.4,"h":13.15,"l":12.2,"c":12.69,"v":1708230,"e":2186675904.0,"zf":7.64,"hs":3.44,"zd":2.01,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-12","o":12.52,"h":13.86,"l":12.4,"c":13.47,"v":1830540,"e":2418432400.0,"zf":11.51,"hs":3.68,"zd":6.15,"zde":0.78,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-13","o":13.23,"h":13.7,"l":13.03,"c":13.21,"v":1191320,"e":1587326736.0,"zf":4.97,"hs":2.4,"zd":-1.93,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-16","o":13.22,"h":13.64,"l":12.67,"c":13.2,"v":1434366,"e":1874388800.0,"zf":7.34,"hs":2.89,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-17","o":13.15,"h":13.37,"l":12.75,"c":12.79,"v":940026,"e":1224996832.0,"zf":4.7,"hs":1.89,"zd":-3.11,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-18","o":12.75,"h":12.99,"l":12.51,"c":12.79,"v":617003,"e":786897824.0,"zf":3.75,"hs":1.24,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-23","o":12.8,"h":12.97,"l":12.62,"c":12.88,"v":723795,"e":928672800.0,"zf":2.74,"hs":1.46,"zd":0.7,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-24","o":12.86,"h":12.87,"l":11.97,"c":12.27,"v":1456189,"e":1786488320.0,"zf":6.99,"hs":2.93,"zd":-4.74,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-25","o":12.18,"h":12.45,"l":11.98,"c":12.03,"v":779931,"e":949782704.0,"zf":3.83,"hs":1.57,"zd":-1.96,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-26","o":11.96,"h":11.96,"l":11.5,"c":11.66,"v":860712,"e":1002417072.0,"zf":3.82,"hs":1.73,"zd":-3.08,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-27","o":11.63,"h":12.01,"l":11.6,"c":11.9,"v":687520,"e":810756848.0,"zf":3.52,"hs":1.38,"zd":2.06,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2013-09-30","o":11.9,"h":12.04,"l":11.82,"c":11.88,"v":373602,"e":445333344.0,"zf":1.85,"hs":0.75,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-08","o":11.88,"h":12.34,"l":11.51,"c":12.21,"v":737575,"e":888899056.0,"zf":6.99,"hs":1.48,"zd":2.78,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-09","o":12.12,"h":12.75,"l":12.02,"c":12.55,"v":844084,"e":1054297728.0,"zf":5.98,"hs":1.7,"zd":2.78,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-10","o":12.6,"h":12.75,"l":12.2,"c":12.28,"v":776268,"e":967348784.0,"zf":4.38,"hs":1.56,"zd":-2.15,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-11","o":12.41,"h":12.78,"l":12.36,"c":12.69,"v":922987,"e":1165261984.0,"zf":3.42,"hs":1.86,"zd":3.34,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-14","o":12.6,"h":12.69,"l":12.47,"c":12.49,"v":552939,"e":693548128.0,"zf":1.73,"hs":1.11,"zd":-1.58,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-15","o":12.49,"h":12.5,"l":12.13,"c":12.21,"v":484463,"e":594407024.0,"zf":2.96,"hs":0.98,"zd":-2.24,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-16","o":12.15,"h":12.16,"l":11.93,"c":12.01,"v":452396,"e":544119392.0,"zf":1.88,"hs":0.91,"zd":-1.64,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-17","o":12.13,"h":12.24,"l":12.0,"c":12.0,"v":313616,"e":378747296.0,"zf":2.0,"hs":0.63,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-18","o":12.01,"h":12.44,"l":11.96,"c":12.2,"v":515653,"e":631501168.0,"zf":4.0,"hs":1.04,"zd":1.67,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-21","o":12.21,"h":12.38,"l":12.02,"c":12.33,"v":603013,"e":736781232.0,"zf":2.95,"hs":1.21,"zd":1.07,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-22","o":12.28,"h":12.28,"l":12.01,"c":12.05,"v":514900,"e":623986656.0,"zf":2.19,"hs":1.04,"zd":-2.27,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-23","o":12.17,"h":13.16,"l":12.16,"c":12.58,"v":1543357,"e":1957187888.0,"zf":8.3,"hs":3.11,"zd":4.4,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-24","o":12.61,"h":13.15,"l":12.4,"c":13.0,"v":1477784,"e":1909977920.0,"zf":5.96,"hs":2.97,"zd":3.34,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-25","o":12.93,"h":13.8,"l":12.86,"c":13.43,"v":1441107,"e":1935859104.0,"zf":7.23,"hs":2.9,"zd":3.31,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-28","o":13.4,"h":13.42,"l":12.97,"c":13.13,"v":878763,"e":1154607552.0,"zf":3.35,"hs":1.77,"zd":-2.23,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-29","o":13.15,"h":14.4,"l":13.15,"c":14.12,"v":2141540,"e":2981260816.0,"zf":9.52,"hs":4.31,"zd":7.54,"zde":0.99,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-30","o":14.0,"h":14.49,"l":13.81,"c":14.4,"v":1325822,"e":1871874560.0,"zf":4.82,"hs":2.67,"zd":1.98,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2013-10-31","o":14.25,"h":14.32,"l":13.75,"c":13.9,"v":1112969,"e":1558479712.0,"zf":3.96,"hs":2.24,"zd":-3.47,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-01","o":13.88,"h":14.11,"l":13.65,"c":13.87,"v":844922,"e":1175747328.0,"zf":3.31,"hs":1.7,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-04","o":13.98,"h":14.09,"l":13.47,"c":13.56,"v":739668,"e":1013876784.0,"zf":4.47,"hs":1.49,"zd":-2.24,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-05","o":13.3,"h":13.69,"l":12.96,"c":13.66,"v":987035,"e":1305185648.0,"zf":5.38,"hs":1.99,"zd":0.74,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-06","o":13.41,"h":13.48,"l":13.06,"c":13.15,"v":715289,"e":951290016.0,"zf":3.07,"hs":1.44,"zd":-3.73,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-07","o":13.21,"h":13.46,"l":13.1,"c":13.27,"v":686504,"e":913998384.0,"zf":2.74,"hs":1.38,"zd":0.91,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-08","o":13.1,"h":13.54,"l":13.08,"c":13.33,"v":720082,"e":958253488.0,"zf":3.47,"hs":1.45,"zd":0.45,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-11","o":13.33,"h":13.54,"l":13.1,"c":13.4,"v":615851,"e":823194160.0,"zf":3.3,"hs":1.24,"zd":0.53,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-12","o":13.41,"h":14.1,"l":13.41,"c":14.05,"v":1087326,"e":1510757328.0,"zf":5.15,"hs":1.95,"zd":4.85,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-13","o":13.87,"h":13.93,"l":13.27,"c":13.33,"v":826422,"e":1127155616.0,"zf":4.7,"hs":1.48,"zd":-5.12,"zde":-0.72,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-14","o":13.25,"h":13.36,"l":12.97,"c":13.14,"v":964413,"e":1262294176.0,"zf":2.93,"hs":1.73,"zd":-1.43,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-15","o":13.18,"h":13.77,"l":13.06,"c":13.36,"v":967030,"e":1306569808.0,"zf":5.4,"hs":1.73,"zd":1.67,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-18","o":13.48,"h":14.14,"l":13.25,"c":14.09,"v":1281562,"e":1761157744.0,"zf":6.66,"hs":2.3,"zd":5.46,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-19","o":14.04,"h":14.12,"l":13.77,"c":13.82,"v":835384,"e":1161254240.0,"zf":2.48,"hs":1.5,"zd":-1.92,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-20","o":14.0,"h":14.2,"l":13.75,"c":13.99,"v":705238,"e":984763584.0,"zf":3.26,"hs":1.26,"zd":1.23,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-21","o":13.87,"h":13.96,"l":13.48,"c":13.94,"v":944674,"e":1289349312.0,"zf":3.43,"hs":1.69,"zd":-0.36,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-22","o":13.88,"h":13.9,"l":13.67,"c":13.67,"v":538784,"e":741591600.0,"zf":1.65,"hs":0.97,"zd":-1.94,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-25","o":13.4,"h":13.79,"l":13.36,"c":13.5,"v":532329,"e":722870928.0,"zf":3.15,"hs":0.95,"zd":-1.24,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-26","o":13.5,"h":13.63,"l":13.4,"c":13.47,"v":392020,"e":528774480.0,"zf":1.7,"hs":0.7,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-27","o":13.41,"h":13.82,"l":13.37,"c":13.57,"v":576657,"e":783820160.0,"zf":3.34,"hs":1.03,"zd":0.74,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-28","o":13.57,"h":13.79,"l":13.54,"c":13.62,"v":619040,"e":845915744.0,"zf":1.84,"hs":1.11,"zd":0.37,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2013-11-29","o":13.8,"h":13.89,"l":13.56,"c":13.6,"v":620163,"e":850388528.0,"zf":2.42,"hs":1.11,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-02","o":13.64,"h":14.06,"l":13.55,"c":13.75,"v":1222332,"e":1682918352.0,"zf":3.75,"hs":2.19,"zd":1.1,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-03","o":13.68,"h":13.82,"l":13.3,"c":13.54,"v":802436,"e":1081622688.0,"zf":3.78,"hs":1.44,"zd":-1.53,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-04","o":13.5,"h":13.85,"l":13.36,"c":13.6,"v":891805,"e":1217121584.0,"zf":3.62,"hs":1.6,"zd":0.44,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-05","o":13.58,"h":13.62,"l":13.37,"c":13.43,"v":607480,"e":818132160.0,"zf":1.84,"hs":1.09,"zd":-1.25,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-06","o":13.47,"h":13.48,"l":13.24,"c":13.29,"v":481103,"e":640155440.0,"zf":1.79,"hs":0.86,"zd":-1.04,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-09","o":13.3,"h":13.39,"l":13.18,"c":13.19,"v":418045,"e":553192464.0,"zf":1.58,"hs":0.75,"zd":-0.75,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-10","o":13.3,"h":13.34,"l":13.2,"c":13.29,"v":324034,"e":429632576.0,"zf":1.06,"hs":0.58,"zd":0.76,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-11","o":13.2,"h":13.24,"l":12.68,"c":12.84,"v":925204,"e":1192542528.0,"zf":4.21,"hs":1.66,"zd":-3.39,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-12","o":12.71,"h":12.87,"l":12.66,"c":12.72,"v":398062,"e":507708736.0,"zf":1.64,"hs":0.71,"zd":-0.93,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-13","o":12.68,"h":12.69,"l":12.45,"c":12.55,"v":430344,"e":540933936.0,"zf":1.89,"hs":0.77,"zd":-1.34,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-16","o":12.5,"h":12.83,"l":12.5,"c":12.75,"v":555668,"e":704816720.0,"zf":2.63,"hs":1.0,"zd":1.59,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-17","o":12.79,"h":12.88,"l":12.62,"c":12.72,"v":367680,"e":470046208.0,"zf":2.04,"hs":0.66,"zd":-0.24,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-18","o":12.7,"h":12.85,"l":12.65,"c":12.76,"v":232740,"e":296740176.0,"zf":1.57,"hs":0.42,"zd":0.31,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-19","o":12.78,"h":12.85,"l":12.5,"c":12.5,"v":356201,"e":450676320.0,"zf":2.74,"hs":0.64,"zd":-2.04,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-20","o":12.51,"h":12.58,"l":11.91,"c":11.91,"v":681334,"e":826323824.0,"zf":5.36,"hs":1.22,"zd":-4.72,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-23","o":11.92,"h":12.18,"l":11.8,"c":11.95,"v":412153,"e":495535280.0,"zf":3.19,"hs":0.74,"zd":0.34,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-24","o":12.0,"h":12.12,"l":11.6,"c":11.7,"v":519365,"e":617009184.0,"zf":4.35,"hs":0.93,"zd":-2.09,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-25","o":11.7,"h":11.79,"l":11.53,"c":11.72,"v":505899,"e":589596288.0,"zf":2.22,"hs":0.91,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-26","o":11.7,"h":11.7,"l":11.43,"c":11.45,"v":402301,"e":463847184.0,"zf":2.3,"hs":0.72,"zd":-2.3,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-27","o":11.46,"h":11.89,"l":11.43,"c":11.75,"v":630662,"e":733105808.0,"zf":4.02,"hs":1.13,"zd":2.62,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-30","o":11.79,"h":11.85,"l":11.7,"c":11.74,"v":435745,"e":512282784.0,"zf":1.28,"hs":0.78,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2013-12-31","o":11.73,"h":12.39,"l":11.65,"c":12.25,"v":826864,"e":1002632464.0,"zf":6.3,"hs":1.48,"zd":4.34,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-02","o":12.12,"h":12.3,"l":12.05,"c":12.23,"v":489911,"e":596223744.0,"zf":2.04,"hs":0.88,"zd":-0.16,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-03","o":12.15,"h":12.16,"l":11.78,"c":11.93,"v":551115,"e":656631296.0,"zf":3.11,"hs":0.99,"zd":-2.45,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-06","o":11.89,"h":12.0,"l":11.5,"c":11.67,"v":582118,"e":679280384.0,"zf":4.19,"hs":1.04,"zd":-2.18,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-07","o":11.53,"h":11.76,"l":11.51,"c":11.63,"v":338407,"e":393977584.0,"zf":2.14,"hs":0.61,"zd":-0.34,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-08","o":11.64,"h":11.95,"l":11.53,"c":11.76,"v":457768,"e":538436176.0,"zf":3.61,"hs":0.82,"zd":1.12,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-09","o":11.69,"h":11.99,"l":11.65,"c":11.82,"v":485518,"e":576870544.0,"zf":2.89,"hs":0.87,"zd":0.51,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-10","o":11.78,"h":11.95,"l":11.66,"c":11.82,"v":381198,"e":450487728.0,"zf":2.45,"hs":0.68,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-13","o":11.8,"h":11.91,"l":11.49,"c":11.6,"v":478875,"e":559375168.0,"zf":3.55,"hs":0.86,"zd":-1.86,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-14","o":11.57,"h":11.78,"l":11.45,"c":11.72,"v":362427,"e":420715248.0,"zf":2.84,"hs":0.65,"zd":1.03,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-15","o":11.7,"h":11.74,"l":11.56,"c":11.67,"v":297988,"e":346733008.0,"zf":1.54,"hs":0.53,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-16","o":11.66,"h":11.8,"l":11.58,"c":11.69,"v":299593,"e":350027744.0,"zf":1.89,"hs":0.54,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-17","o":11.62,"h":11.64,"l":11.45,"c":11.48,"v":423514,"e":487423216.0,"zf":1.63,"hs":0.76,"zd":-1.8,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-20","o":11.48,"h":11.48,"l":11.25,"c":11.3,"v":307220,"e":349154112.0,"zf":2.0,"hs":0.55,"zd":-1.57,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-21","o":11.32,"h":11.56,"l":11.32,"c":11.36,"v":265795,"e":303578624.0,"zf":2.12,"hs":0.48,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-22","o":11.36,"h":11.86,"l":11.35,"c":11.79,"v":619084,"e":723523200.0,"zf":4.49,"hs":1.11,"zd":3.79,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-23","o":11.77,"h":11.79,"l":11.65,"c":11.7,"v":375535,"e":439497024.0,"zf":1.19,"hs":0.67,"zd":-0.76,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-24","o":11.64,"h":11.81,"l":11.57,"c":11.66,"v":485283,"e":567516080.0,"zf":2.05,"hs":0.87,"zd":-0.34,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-27","o":11.56,"h":11.63,"l":11.35,"c":11.39,"v":442997,"e":508343008.0,"zf":2.4,"hs":0.79,"zd":-2.32,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-28","o":11.45,"h":11.59,"l":11.37,"c":11.5,"v":389683,"e":446213136.0,"zf":1.93,"hs":0.7,"zd":0.97,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-29","o":11.54,"h":11.64,"l":11.5,"c":11.56,"v":312104,"e":361575344.0,"zf":1.22,"hs":0.56,"zd":0.52,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-01-30","o":11.55,"h":11.55,"l":11.38,"c":11.4,"v":291413,"e":332618208.0,"zf":1.47,"hs":0.52,"zd":-1.38,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-07","o":11.32,"h":11.38,"l":11.1,"c":11.38,"v":418757,"e":470138336.0,"zf":2.46,"hs":0.75,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-10","o":11.38,"h":11.59,"l":11.35,"c":11.57,"v":581226,"e":670008704.0,"zf":2.11,"hs":1.04,"zd":1.67,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-11","o":11.53,"h":12.33,"l":11.43,"c":12.0,"v":1310465,"e":1569553136.0,"zf":7.78,"hs":2.35,"zd":3.72,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-12","o":11.87,"h":12.2,"l":11.85,"c":11.94,"v":694622,"e":831733264.0,"zf":2.92,"hs":1.25,"zd":-0.5,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-13","o":11.83,"h":12.5,"l":11.8,"c":12.22,"v":1218193,"e":1480576864.0,"zf":5.86,"hs":2.18,"zd":2.35,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-14","o":12.11,"h":12.19,"l":11.96,"c":12.08,"v":582339,"e":701905712.0,"zf":1.88,"hs":1.04,"zd":-1.15,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-17","o":12.1,"h":12.17,"l":11.87,"c":11.97,"v":608922,"e":727601216.0,"zf":2.48,"hs":1.09,"zd":-0.91,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-18","o":11.91,"h":11.93,"l":11.62,"c":11.66,"v":596062,"e":700246032.0,"zf":2.59,"hs":1.07,"zd":-2.59,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-19","o":11.61,"h":12.13,"l":11.61,"c":12.0,"v":988175,"e":1177763504.0,"zf":4.46,"hs":1.77,"zd":2.92,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-20","o":11.93,"h":12.25,"l":11.75,"c":11.76,"v":766324,"e":919006400.0,"zf":4.17,"hs":1.37,"zd":-2.0,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-21","o":11.82,"h":11.84,"l":11.58,"c":11.6,"v":479997,"e":559681280.0,"zf":2.21,"hs":0.86,"zd":-1.36,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-24","o":11.45,"h":11.48,"l":11.14,"c":11.16,"v":667820,"e":750803472.0,"zf":2.93,"hs":1.2,"zd":-3.79,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-25","o":11.17,"h":11.35,"l":11.0,"c":11.02,"v":548387,"e":611611824.0,"zf":3.14,"hs":0.98,"zd":-1.25,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-26","o":11.03,"h":11.22,"l":11.0,"c":11.11,"v":407938,"e":453164480.0,"zf":2.0,"hs":0.73,"zd":0.82,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-27","o":11.15,"h":11.35,"l":11.01,"c":11.24,"v":555086,"e":621811168.0,"zf":3.06,"hs":1.0,"zd":1.17,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-02-28","o":11.17,"h":11.24,"l":10.88,"c":11.13,"v":446238,"e":493549152.0,"zf":3.2,"hs":0.8,"zd":-0.98,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-03","o":11.02,"h":11.08,"l":10.93,"c":11.04,"v":427432,"e":470295904.0,"zf":1.35,"hs":0.77,"zd":-0.81,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-04","o":10.99,"h":11.02,"l":10.8,"c":10.98,"v":527585,"e":575054320.0,"zf":1.99,"hs":0.95,"zd":-0.54,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-05","o":10.89,"h":10.98,"l":10.63,"c":10.7,"v":533017,"e":575251312.0,"zf":3.19,"hs":0.96,"zd":-2.55,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-06","o":10.71,"h":10.85,"l":10.51,"c":10.77,"v":527383,"e":564310352.0,"zf":3.18,"hs":0.95,"zd":0.65,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-07","o":10.75,"h":10.94,"l":10.72,"c":10.8,"v":488654,"e":529718064.0,"zf":2.04,"hs":0.88,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-10","o":10.7,"h":10.72,"l":10.25,"c":10.31,"v":544321,"e":567573136.0,"zf":4.35,"hs":0.98,"zd":-4.54,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-11","o":10.31,"h":10.39,"l":10.1,"c":10.24,"v":450789,"e":462135328.0,"zf":2.81,"hs":0.81,"zd":-0.68,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-12","o":10.27,"h":10.48,"l":10.18,"c":10.35,"v":515107,"e":532491152.0,"zf":2.93,"hs":0.92,"zd":1.07,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-13","o":10.48,"h":10.79,"l":10.37,"c":10.56,"v":626625,"e":663461520.0,"zf":4.06,"hs":1.12,"zd":2.03,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-14","o":10.43,"h":10.53,"l":10.27,"c":10.32,"v":450393,"e":466403744.0,"zf":2.46,"hs":0.81,"zd":-2.27,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-17","o":10.41,"h":10.5,"l":10.34,"c":10.47,"v":372979,"e":388751072.0,"zf":1.55,"hs":0.67,"zd":1.45,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-18","o":10.47,"h":10.51,"l":10.33,"c":10.38,"v":431815,"e":449377632.0,"zf":1.72,"hs":0.77,"zd":-0.86,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-19","o":10.35,"h":10.35,"l":10.15,"c":10.24,"v":363029,"e":370332016.0,"zf":1.93,"hs":0.65,"zd":-1.35,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-20","o":10.22,"h":10.29,"l":10.05,"c":10.1,"v":454882,"e":462702992.0,"zf":2.34,"hs":0.82,"zd":-1.37,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-21","o":10.07,"h":10.94,"l":10.03,"c":10.79,"v":1251812,"e":1316754800.0,"zf":9.01,"hs":2.25,"zd":6.83,"zde":0.69,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-24","o":10.77,"h":10.93,"l":10.63,"c":10.79,"v":842539,"e":908755216.0,"zf":2.78,"hs":1.51,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-25","o":10.77,"h":10.81,"l":10.56,"c":10.6,"v":415754,"e":444839376.0,"zf":2.32,"hs":0.75,"zd":-1.76,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-26","o":10.66,"h":10.75,"l":10.54,"c":10.7,"v":360206,"e":383229648.0,"zf":1.98,"hs":0.65,"zd":0.94,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-27","o":10.64,"h":11.03,"l":10.52,"c":10.77,"v":803134,"e":867999456.0,"zf":4.77,"hs":1.44,"zd":0.65,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-28","o":10.7,"h":10.96,"l":10.67,"c":10.78,"v":532650,"e":576611632.0,"zf":2.69,"hs":0.96,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-03-31","o":10.85,"h":10.94,"l":10.67,"c":10.77,"v":321131,"e":346029600.0,"zf":2.5,"hs":0.58,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-01","o":10.72,"h":10.89,"l":10.7,"c":10.8,"v":281243,"e":303939600.0,"zf":1.76,"hs":0.5,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-02","o":10.79,"h":11.01,"l":10.73,"c":10.91,"v":460397,"e":500530400.0,"zf":2.59,"hs":0.83,"zd":1.02,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-03","o":10.96,"h":11.02,"l":10.76,"c":10.77,"v":453651,"e":494227824.0,"zf":2.38,"hs":0.81,"zd":-1.28,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-04","o":10.7,"h":10.82,"l":10.59,"c":10.79,"v":342090,"e":366585728.0,"zf":2.14,"hs":0.61,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-08","o":10.78,"h":11.49,"l":10.78,"c":11.28,"v":1342921,"e":1503024032.0,"zf":6.58,"hs":2.41,"zd":4.54,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-09","o":11.27,"h":11.35,"l":11.16,"c":11.19,"v":557347,"e":626176128.0,"zf":1.68,"hs":1.0,"zd":-0.8,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-10","o":11.21,"h":11.6,"l":11.16,"c":11.36,"v":770068,"e":876018000.0,"zf":3.93,"hs":1.38,"zd":1.52,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-11","o":11.34,"h":11.5,"l":11.25,"c":11.4,"v":593255,"e":674562208.0,"zf":2.2,"hs":1.06,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-14","o":11.35,"h":11.45,"l":11.19,"c":11.28,"v":421741,"e":476278768.0,"zf":2.28,"hs":0.76,"zd":-1.05,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-15","o":11.21,"h":11.23,"l":10.91,"c":10.97,"v":534689,"e":589940432.0,"zf":2.84,"hs":0.96,"zd":-2.75,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-16","o":10.93,"h":11.13,"l":10.86,"c":10.99,"v":376646,"e":414022000.0,"zf":2.46,"hs":0.68,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-17","o":11.02,"h":11.08,"l":10.83,"c":10.9,"v":304885,"e":333305072.0,"zf":2.27,"hs":0.55,"zd":-0.82,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-18","o":10.85,"h":10.88,"l":10.72,"c":10.8,"v":323544,"e":349102656.0,"zf":1.47,"hs":0.58,"zd":-0.92,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-21","o":10.75,"h":10.9,"l":10.67,"c":10.69,"v":298156,"e":321959264.0,"zf":2.13,"hs":0.53,"zd":-1.02,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-22","o":10.71,"h":11.18,"l":10.68,"c":11.06,"v":523282,"e":569433680.0,"zf":4.68,"hs":0.94,"zd":3.46,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-23","o":11.08,"h":11.45,"l":11.08,"c":11.3,"v":1191028,"e":1346115072.0,"zf":3.35,"hs":2.14,"zd":2.17,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-24","o":11.42,"h":11.45,"l":11.12,"c":11.23,"v":634005,"e":712292432.0,"zf":2.92,"hs":1.14,"zd":-0.62,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-25","o":11.23,"h":11.52,"l":11.11,"c":11.25,"v":714335,"e":810796672.0,"zf":3.65,"hs":1.28,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-28","o":11.25,"h":11.28,"l":10.96,"c":11.03,"v":526045,"e":582533600.0,"zf":2.84,"hs":0.94,"zd":-1.96,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-29","o":11.02,"h":11.25,"l":10.92,"c":11.16,"v":413622,"e":458216048.0,"zf":2.99,"hs":0.74,"zd":1.18,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-04-30","o":11.18,"h":11.22,"l":11.09,"c":11.14,"v":259596,"e":289386160.0,"zf":1.16,"hs":0.47,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-05","o":11.1,"h":11.11,"l":10.83,"c":10.99,"v":403271,"e":440413664.0,"zf":2.51,"hs":0.72,"zd":-1.35,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-06","o":10.92,"h":11.09,"l":10.9,"c":10.95,"v":267771,"e":294197728.0,"zf":1.73,"hs":0.48,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-07","o":10.91,"h":10.95,"l":10.85,"c":10.85,"v":241910,"e":263547089.0,"zf":0.91,"hs":0.43,"zd":-0.91,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-08","o":10.83,"h":11.15,"l":10.81,"c":10.93,"v":379621,"e":418459584.0,"zf":3.13,"hs":0.68,"zd":0.74,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-09","o":10.93,"h":11.13,"l":10.9,"c":11.05,"v":321915,"e":354936720.0,"zf":2.1,"hs":0.58,"zd":1.1,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-12","o":11.15,"h":11.4,"l":11.02,"c":11.34,"v":601992,"e":678608672.0,"zf":3.44,"hs":1.08,"zd":2.62,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-13","o":11.33,"h":11.36,"l":11.19,"c":11.23,"v":305833,"e":344109440.0,"zf":1.5,"hs":0.55,"zd":-0.97,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-14","o":11.21,"h":11.44,"l":11.21,"c":11.31,"v":416122,"e":471890560.0,"zf":2.05,"hs":0.75,"zd":0.71,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-15","o":11.3,"h":11.35,"l":11.15,"c":11.19,"v":312628,"e":351067760.0,"zf":1.77,"hs":0.56,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-16","o":11.19,"h":11.34,"l":11.18,"c":11.27,"v":311773,"e":351626480.0,"zf":1.43,"hs":0.56,"zd":0.71,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-19","o":11.27,"h":11.28,"l":11.14,"c":11.27,"v":261106,"e":292426272.0,"zf":1.24,"hs":0.47,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-20","o":11.25,"h":11.34,"l":11.17,"c":11.24,"v":205766,"e":231625054.0,"zf":1.51,"hs":0.37,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-21","o":11.2,"h":11.38,"l":11.08,"c":11.33,"v":263168,"e":297218368.0,"zf":2.67,"hs":0.47,"zd":0.8,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-22","o":11.33,"h":11.66,"l":11.29,"c":11.39,"v":619142,"e":713100720.0,"zf":3.27,"hs":1.11,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-23","o":11.4,"h":11.61,"l":11.36,"c":11.58,"v":415356,"e":478107232.0,"zf":2.19,"hs":0.74,"zd":1.67,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-26","o":11.65,"h":11.65,"l":11.46,"c":11.58,"v":315989,"e":365020288.0,"zf":1.64,"hs":0.57,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-27","o":11.53,"h":11.7,"l":11.5,"c":11.58,"v":284408,"e":329865264.0,"zf":1.73,"hs":0.51,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-28","o":11.57,"h":11.63,"l":11.39,"c":11.6,"v":427038,"e":491816864.0,"zf":2.07,"hs":0.77,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-29","o":11.59,"h":11.74,"l":11.49,"c":11.5,"v":362238,"e":420664544.0,"zf":2.16,"hs":0.65,"zd":-0.86,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-05-30","o":11.49,"h":11.62,"l":11.46,"c":11.5,"v":318773,"e":367350848.0,"zf":1.39,"hs":0.57,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-03","o":11.5,"h":11.69,"l":11.5,"c":11.51,"v":278114,"e":322371184.0,"zf":1.65,"hs":0.5,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-04","o":11.51,"h":11.52,"l":11.25,"c":11.33,"v":323890,"e":367011920.0,"zf":2.35,"hs":0.58,"zd":-1.56,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-05","o":11.3,"h":11.44,"l":11.29,"c":11.43,"v":246291,"e":280049632.0,"zf":1.32,"hs":0.44,"zd":0.88,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-06","o":11.44,"h":11.48,"l":11.29,"c":11.38,"v":186436,"e":212129090.0,"zf":1.66,"hs":0.33,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-09","o":11.35,"h":11.54,"l":11.32,"c":11.48,"v":313522,"e":359580576.0,"zf":1.93,"hs":0.56,"zd":0.88,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-10","o":11.52,"h":11.75,"l":11.47,"c":11.75,"v":621983,"e":723590240.0,"zf":2.44,"hs":1.12,"zd":2.35,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-11","o":11.68,"h":11.84,"l":11.63,"c":11.78,"v":433233,"e":509141984.0,"zf":1.79,"hs":0.78,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-12","o":9.62,"h":9.77,"l":9.6,"c":9.71,"v":367442,"e":355905024.0,"zf":1.44,"hs":0.55,"zd":-17.57,"zde":-2.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-13","o":9.7,"h":10.38,"l":9.68,"c":10.12,"v":1239505,"e":1246107216.0,"zf":7.21,"hs":1.85,"zd":4.22,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-16","o":10.06,"h":10.24,"l":10.02,"c":10.13,"v":878182,"e":889629936.0,"zf":2.17,"hs":1.31,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-17","o":10.05,"h":10.18,"l":9.98,"c":10.04,"v":541848,"e":546274864.0,"zf":1.97,"hs":0.81,"zd":-0.89,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-18","o":10.04,"h":10.06,"l":9.81,"c":9.86,"v":538550,"e":534087760.0,"zf":2.49,"hs":0.8,"zd":-1.79,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-19","o":9.86,"h":9.94,"l":9.68,"c":9.78,"v":483081,"e":474545264.0,"zf":2.64,"hs":0.72,"zd":-0.81,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-20","o":9.77,"h":9.85,"l":9.74,"c":9.85,"v":372071,"e":364390000.0,"zf":1.12,"hs":0.56,"zd":0.72,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-23","o":9.85,"h":9.95,"l":9.76,"c":9.77,"v":430860,"e":423339312.0,"zf":1.93,"hs":0.64,"zd":-0.81,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-24","o":9.78,"h":9.85,"l":9.76,"c":9.8,"v":284593,"e":279235072.0,"zf":0.92,"hs":0.43,"zd":0.31,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-25","o":9.8,"h":9.81,"l":9.64,"c":9.77,"v":271263,"e":263555598.0,"zf":1.73,"hs":0.41,"zd":-0.31,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-26","o":9.71,"h":9.83,"l":9.71,"c":9.82,"v":342885,"e":335699952.0,"zf":1.23,"hs":0.51,"zd":0.51,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-27","o":9.79,"h":9.87,"l":9.71,"c":9.82,"v":367521,"e":359856080.0,"zf":1.63,"hs":0.55,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-06-30","o":9.8,"h":9.97,"l":9.79,"c":9.91,"v":447238,"e":442037488.0,"zf":1.83,"hs":0.67,"zd":0.92,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-01","o":9.91,"h":9.95,"l":9.83,"c":9.86,"v":284944,"e":281216688.0,"zf":1.21,"hs":0.43,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-02","o":9.86,"h":9.9,"l":9.81,"c":9.89,"v":286042,"e":281857232.0,"zf":0.91,"hs":0.43,"zd":0.3,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-03","o":9.89,"h":9.99,"l":9.83,"c":9.96,"v":446905,"e":443709920.0,"zf":1.62,"hs":0.67,"zd":0.71,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-04","o":9.97,"h":10.01,"l":9.86,"c":9.91,"v":342311,"e":339852544.0,"zf":1.51,"hs":0.51,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-07","o":9.91,"h":9.93,"l":9.8,"c":9.86,"v":343062,"e":337859952.0,"zf":1.31,"hs":0.51,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-08","o":9.84,"h":9.93,"l":9.77,"c":9.93,"v":346087,"e":341179824.0,"zf":1.62,"hs":0.52,"zd":0.71,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-09","o":9.92,"h":9.92,"l":9.58,"c":9.65,"v":587891,"e":573417344.0,"zf":3.42,"hs":0.88,"zd":-2.82,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-10","o":9.66,"h":9.73,"l":9.61,"c":9.67,"v":360258,"e":348040176.0,"zf":1.24,"hs":0.54,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-11","o":9.66,"h":9.7,"l":9.64,"c":9.67,"v":318320,"e":307776976.0,"zf":0.62,"hs":0.48,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-14","o":9.68,"h":9.72,"l":9.57,"c":9.72,"v":463116,"e":446246576.0,"zf":1.55,"hs":0.69,"zd":0.52,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-16","o":9.7,"h":9.71,"l":9.52,"c":9.61,"v":617703,"e":592431488.0,"zf":1.95,"hs":0.92,"zd":-1.13,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-17","o":9.6,"h":9.62,"l":9.53,"c":9.59,"v":320073,"e":306409296.0,"zf":0.94,"hs":0.48,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-18","o":9.55,"h":9.65,"l":9.53,"c":9.6,"v":375115,"e":360507376.0,"zf":1.25,"hs":0.56,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-21","o":9.6,"h":9.6,"l":9.53,"c":9.55,"v":272995,"e":260823464.0,"zf":0.73,"hs":0.41,"zd":-0.52,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-22","o":9.53,"h":9.8,"l":9.52,"c":9.73,"v":613699,"e":594111760.0,"zf":2.93,"hs":0.92,"zd":1.88,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-23","o":9.7,"h":9.83,"l":9.68,"c":9.76,"v":555704,"e":541821216.0,"zf":1.54,"hs":0.83,"zd":0.31,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-24","o":9.77,"h":10.3,"l":9.76,"c":10.16,"v":1805824,"e":1820306624.0,"zf":5.53,"hs":2.7,"zd":4.1,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-25","o":10.2,"h":10.26,"l":10.08,"c":10.22,"v":853914,"e":868778304.0,"zf":1.77,"hs":1.28,"zd":0.59,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-28","o":10.26,"h":10.9,"l":10.24,"c":10.78,"v":1867879,"e":1997922400.0,"zf":6.46,"hs":2.79,"zd":5.48,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-29","o":10.82,"h":11.1,"l":10.73,"c":10.82,"v":1201827,"e":1306061728.0,"zf":3.43,"hs":1.8,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-30","o":10.82,"h":11.1,"l":10.73,"c":10.75,"v":810026,"e":880625360.0,"zf":3.42,"hs":1.21,"zd":-0.65,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-07-31","o":10.75,"h":10.9,"l":10.65,"c":10.87,"v":637784,"e":685541104.0,"zf":2.33,"hs":0.95,"zd":1.12,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-01","o":10.84,"h":11.08,"l":10.7,"c":10.7,"v":854510,"e":930971504.0,"zf":3.5,"hs":1.28,"zd":-1.56,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-04","o":10.7,"h":10.93,"l":10.6,"c":10.93,"v":830624,"e":896723504.0,"zf":3.08,"hs":1.24,"zd":2.15,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-05","o":10.95,"h":11.09,"l":10.71,"c":10.82,"v":752175,"e":817861952.0,"zf":3.48,"hs":1.12,"zd":-1.01,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-06","o":10.75,"h":10.75,"l":10.51,"c":10.65,"v":834648,"e":884436928.0,"zf":2.22,"hs":1.25,"zd":-1.57,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-07","o":10.65,"h":10.68,"l":10.48,"c":10.5,"v":596435,"e":629404560.0,"zf":1.88,"hs":0.89,"zd":-1.41,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-08","o":10.53,"h":10.62,"l":10.46,"c":10.54,"v":555652,"e":586028464.0,"zf":1.52,"hs":0.83,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-11","o":10.56,"h":10.75,"l":10.56,"c":10.71,"v":621332,"e":663290432.0,"zf":1.8,"hs":0.93,"zd":1.61,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-12","o":10.65,"h":10.66,"l":10.52,"c":10.6,"v":480852,"e":508251840.0,"zf":1.31,"hs":0.72,"zd":-1.03,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-13","o":10.58,"h":10.71,"l":10.49,"c":10.65,"v":533365,"e":564717120.0,"zf":2.08,"hs":0.8,"zd":0.47,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-14","o":10.68,"h":10.75,"l":10.51,"c":10.54,"v":523693,"e":556638928.0,"zf":2.25,"hs":0.78,"zd":-1.03,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-15","o":10.54,"h":10.63,"l":10.45,"c":10.58,"v":675090,"e":711373264.0,"zf":1.71,"hs":1.01,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-18","o":10.59,"h":10.69,"l":10.55,"c":10.65,"v":589023,"e":625059408.0,"zf":1.32,"hs":0.88,"zd":0.66,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-19","o":10.65,"h":10.67,"l":10.51,"c":10.58,"v":580822,"e":613961760.0,"zf":1.5,"hs":0.87,"zd":-0.66,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-20","o":10.57,"h":10.57,"l":10.44,"c":10.47,"v":573286,"e":600953664.0,"zf":1.23,"hs":0.86,"zd":-1.04,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-21","o":10.45,"h":10.47,"l":10.25,"c":10.34,"v":632231,"e":653438880.0,"zf":2.1,"hs":0.94,"zd":-1.24,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-22","o":10.29,"h":10.41,"l":10.26,"c":10.35,"v":481562,"e":497919616.0,"zf":1.45,"hs":0.72,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-25","o":10.35,"h":10.35,"l":10.18,"c":10.21,"v":509434,"e":521445424.0,"zf":1.64,"hs":0.76,"zd":-1.35,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-26","o":10.19,"h":10.27,"l":10.14,"c":10.19,"v":461165,"e":469882624.0,"zf":1.27,"hs":0.69,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-27","o":10.19,"h":10.39,"l":10.17,"c":10.24,"v":573147,"e":588959904.0,"zf":2.16,"hs":0.86,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-28","o":10.24,"h":10.25,"l":10.14,"c":10.15,"v":438970,"e":447046656.0,"zf":1.07,"hs":0.66,"zd":-0.88,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2014-08-29","o":10.15,"h":10.25,"l":10.14,"c":10.25,"v":343726,"e":350689088.0,"zf":1.08,"hs":0.51,"zd":0.99,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-01","o":10.24,"h":10.33,"l":10.17,"c":10.3,"v":487782,"e":501154064.0,"zf":1.56,"hs":0.5,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-02","o":10.35,"h":10.49,"l":10.24,"c":10.45,"v":788005,"e":816712368.0,"zf":2.43,"hs":0.8,"zd":1.46,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-03","o":10.47,"h":10.59,"l":10.43,"c":10.5,"v":766929,"e":807419392.0,"zf":1.53,"hs":0.78,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-04","o":10.5,"h":10.55,"l":10.38,"c":10.55,"v":628159,"e":657751216.0,"zf":1.62,"hs":0.64,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-05","o":10.55,"h":10.64,"l":10.5,"c":10.57,"v":597878,"e":631001552.0,"zf":1.33,"hs":0.61,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-09","o":10.55,"h":10.58,"l":10.42,"c":10.46,"v":566698,"e":593195200.0,"zf":1.51,"hs":0.58,"zd":-1.04,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-10","o":10.4,"h":10.41,"l":10.31,"c":10.33,"v":531593,"e":549288848.0,"zf":0.96,"hs":0.54,"zd":-1.24,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-11","o":10.33,"h":10.55,"l":10.3,"c":10.37,"v":713461,"e":743736352.0,"zf":2.42,"hs":0.73,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-12","o":10.37,"h":10.38,"l":10.27,"c":10.37,"v":408654,"e":421465552.0,"zf":1.06,"hs":0.42,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-15","o":10.33,"h":10.33,"l":10.25,"c":10.31,"v":515418,"e":530216256.0,"zf":0.77,"hs":0.52,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-16","o":10.32,"h":10.46,"l":10.24,"c":10.25,"v":828340,"e":855746032.0,"zf":2.13,"hs":0.84,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-17","o":10.3,"h":10.35,"l":10.2,"c":10.26,"v":556748,"e":570332048.0,"zf":1.46,"hs":0.57,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-18","o":10.21,"h":10.46,"l":10.18,"c":10.33,"v":768309,"e":793783232.0,"zf":2.73,"hs":0.78,"zd":0.68,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-19","o":10.3,"h":10.4,"l":10.26,"c":10.38,"v":570754,"e":590539504.0,"zf":1.36,"hs":0.58,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-22","o":10.33,"h":10.34,"l":10.02,"c":10.06,"v":790192,"e":802793600.0,"zf":3.08,"hs":0.8,"zd":-3.08,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-23","o":10.06,"h":10.14,"l":10.05,"c":10.1,"v":462158,"e":466701920.0,"zf":0.89,"hs":0.47,"zd":0.4,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-24","o":10.07,"h":10.3,"l":10.04,"c":10.28,"v":760553,"e":774981744.0,"zf":2.57,"hs":0.77,"zd":1.78,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-25","o":10.32,"h":10.33,"l":10.15,"c":10.18,"v":677167,"e":693101936.0,"zf":1.75,"hs":0.69,"zd":-0.97,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-26","o":10.16,"h":10.17,"l":10.06,"c":10.12,"v":453633,"e":458477952.0,"zf":1.08,"hs":0.46,"zd":-0.59,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-29","o":10.14,"h":10.19,"l":10.09,"c":10.12,"v":605359,"e":613587488.0,"zf":0.99,"hs":0.62,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-09-30","o":10.14,"h":10.16,"l":10.1,"c":10.14,"v":483982,"e":490091136.0,"zf":0.59,"hs":0.49,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-08","o":10.17,"h":10.26,"l":10.14,"c":10.26,"v":674687,"e":688179616.0,"zf":1.18,"hs":0.69,"zd":1.18,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-09","o":10.26,"h":10.29,"l":10.16,"c":10.2,"v":662394,"e":676601232.0,"zf":1.27,"hs":0.67,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-10","o":10.16,"h":10.2,"l":10.13,"c":10.16,"v":659349,"e":669474240.0,"zf":0.69,"hs":0.67,"zd":-0.39,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-13","o":10.12,"h":10.14,"l":10.04,"c":10.1,"v":519875,"e":524142432.0,"zf":0.98,"hs":0.53,"zd":-0.59,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-14","o":10.09,"h":10.2,"l":10.07,"c":10.12,"v":575883,"e":582555040.0,"zf":1.29,"hs":0.59,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-15","o":10.11,"h":10.18,"l":10.02,"c":10.16,"v":597660,"e":604421664.0,"zf":1.58,"hs":0.61,"zd":0.4,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-16","o":10.1,"h":10.35,"l":10.08,"c":10.2,"v":1323735,"e":1355834912.0,"zf":2.66,"hs":1.35,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-17","o":10.2,"h":10.22,"l":10.06,"c":10.12,"v":700511,"e":709337184.0,"zf":1.57,"hs":0.71,"zd":-0.78,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-20","o":10.15,"h":10.19,"l":10.09,"c":10.17,"v":611170,"e":619515024.0,"zf":0.99,"hs":0.62,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-21","o":10.14,"h":10.16,"l":10.07,"c":10.09,"v":486323,"e":491186144.0,"zf":0.88,"hs":0.49,"zd":-0.79,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-22","o":10.08,"h":10.19,"l":10.06,"c":10.1,"v":559460,"e":566148288.0,"zf":1.29,"hs":0.57,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-23","o":10.12,"h":10.34,"l":10.12,"c":10.24,"v":1585480,"e":1625133856.0,"zf":2.18,"hs":1.61,"zd":1.39,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-24","o":10.33,"h":10.35,"l":10.15,"c":10.18,"v":820989,"e":842529664.0,"zf":1.95,"hs":0.83,"zd":-0.59,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-27","o":10.1,"h":10.13,"l":9.98,"c":10.02,"v":729569,"e":732278928.0,"zf":1.47,"hs":0.74,"zd":-1.57,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-28","o":10.05,"h":10.19,"l":10.05,"c":10.17,"v":530651,"e":536920624.0,"zf":1.4,"hs":0.54,"zd":1.5,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-29","o":10.19,"h":10.38,"l":10.14,"c":10.3,"v":1065276,"e":1093979408.0,"zf":2.36,"hs":1.08,"zd":1.28,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-30","o":10.31,"h":10.55,"l":10.21,"c":10.43,"v":1520633,"e":1578266416.0,"zf":3.3,"hs":1.55,"zd":1.26,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-10-31","o":10.5,"h":11.35,"l":10.46,"c":11.03,"v":3593084,"e":3900875152.0,"zf":8.53,"hs":3.65,"zd":5.75,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-03","o":11.16,"h":11.26,"l":10.98,"c":11.11,"v":1916835,"e":2129642928.0,"zf":2.54,"hs":1.95,"zd":0.73,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-04","o":11.15,"h":11.18,"l":10.78,"c":10.85,"v":1318992,"e":1443563424.0,"zf":3.6,"hs":1.34,"zd":-2.34,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-05","o":10.85,"h":10.95,"l":10.66,"c":10.82,"v":1285877,"e":1386577312.0,"zf":2.67,"hs":1.31,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-06","o":10.82,"h":10.9,"l":10.74,"c":10.84,"v":645124,"e":697762480.0,"zf":1.48,"hs":0.66,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-07","o":10.81,"h":11.38,"l":10.77,"c":10.91,"v":2234369,"e":2470577744.0,"zf":5.63,"hs":2.27,"zd":0.65,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-10","o":11.05,"h":11.25,"l":10.86,"c":11.14,"v":1621348,"e":1792128608.0,"zf":3.57,"hs":1.65,"zd":2.11,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-11","o":11.11,"h":11.64,"l":11.07,"c":11.27,"v":2981391,"e":3390990144.0,"zf":5.12,"hs":3.03,"zd":1.17,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-12","o":11.19,"h":11.21,"l":10.99,"c":11.2,"v":1389463,"e":1538194096.0,"zf":1.95,"hs":1.41,"zd":-0.62,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-13","o":11.18,"h":11.36,"l":11.03,"c":11.05,"v":1340384,"e":1498070416.0,"zf":2.95,"hs":1.36,"zd":-1.34,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-14","o":11.0,"h":11.01,"l":10.8,"c":10.93,"v":901527,"e":980490608.0,"zf":1.9,"hs":0.92,"zd":-1.09,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-17","o":10.95,"h":10.99,"l":10.71,"c":10.76,"v":889594,"e":961843456.0,"zf":2.56,"hs":0.9,"zd":-1.56,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-18","o":10.74,"h":10.81,"l":10.56,"c":10.61,"v":930296,"e":989520784.0,"zf":2.32,"hs":0.95,"zd":-1.39,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-19","o":10.6,"h":10.66,"l":10.54,"c":10.63,"v":591657,"e":627088000.0,"zf":1.13,"hs":0.6,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-20","o":10.58,"h":10.69,"l":10.5,"c":10.63,"v":683545,"e":724359504.0,"zf":1.79,"hs":0.69,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-21","o":10.62,"h":10.86,"l":10.5,"c":10.8,"v":1146732,"e":1223438992.0,"zf":3.39,"hs":1.17,"zd":1.6,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-24","o":10.61,"h":10.95,"l":10.52,"c":10.78,"v":2227369,"e":2397290896.0,"zf":3.98,"hs":2.26,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-25","o":10.75,"h":11.02,"l":10.69,"c":10.98,"v":1567803,"e":1704413984.0,"zf":3.06,"hs":1.59,"zd":1.86,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-26","o":10.99,"h":11.37,"l":10.92,"c":11.21,"v":2184919,"e":2437181264.0,"zf":4.1,"hs":2.22,"zd":2.09,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-27","o":11.35,"h":11.51,"l":11.12,"c":11.31,"v":2103857,"e":2386849904.0,"zf":3.48,"hs":2.14,"zd":0.89,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2014-11-28","o":11.27,"h":12.44,"l":11.18,"c":12.44,"v":4844839,"e":5793392128.0,"zf":11.14,"hs":4.93,"zd":9.99,"zde":1.13,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-01","o":12.6,"h":13.04,"l":12.15,"c":12.19,"v":4465214,"e":5600612352.0,"zf":7.15,"hs":4.54,"zd":-2.01,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-02","o":12.14,"h":13.4,"l":12.08,"c":13.12,"v":3490411,"e":4436545280.0,"zf":10.83,"hs":3.55,"zd":7.63,"zde":0.93,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-03","o":13.12,"h":13.89,"l":12.71,"c":13.1,"v":3997530,"e":5328329984.0,"zf":8.99,"hs":4.06,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-04","o":13.14,"h":13.97,"l":12.9,"c":13.96,"v":3450181,"e":4674285056.0,"zf":8.17,"hs":3.51,"zd":6.56,"zde":0.86,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-05","o":14.05,"h":15.23,"l":13.52,"c":14.53,"v":4413697,"e":6338168064.0,"zf":12.25,"hs":4.49,"zd":4.08,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-08","o":14.21,"h":15.5,"l":14.0,"c":15.23,"v":3928343,"e":5883664384.0,"zf":10.32,"hs":3.99,"zd":4.82,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-09","o":14.96,"h":15.53,"l":13.71,"c":13.71,"v":4045420,"e":6002900224.0,"zf":11.95,"hs":4.11,"zd":-9.98,"zde":-1.52,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-10","o":13.6,"h":14.36,"l":13.02,"c":14.19,"v":3527844,"e":4800983040.0,"zf":9.77,"hs":3.59,"zd":3.5,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-11","o":13.81,"h":14.58,"l":13.69,"c":13.92,"v":2237996,"e":3153661808.0,"zf":6.27,"hs":2.28,"zd":-1.9,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-12","o":13.9,"h":14.2,"l":13.68,"c":13.94,"v":1643909,"e":2291244464.0,"zf":3.74,"hs":1.67,"zd":0.14,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-15","o":13.75,"h":13.75,"l":13.27,"c":13.58,"v":1800937,"e":2428185632.0,"zf":3.44,"hs":1.83,"zd":-2.58,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-16","o":13.5,"h":14.39,"l":13.44,"c":14.39,"v":2469073,"e":3433988624.0,"zf":7.0,"hs":2.51,"zd":5.96,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-17","o":14.4,"h":15.67,"l":14.2,"c":15.36,"v":4400166,"e":6579202304.0,"zf":10.22,"hs":4.47,"zd":6.74,"zde":0.97,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-18","o":15.41,"h":15.55,"l":14.6,"c":14.89,"v":2470251,"e":3714889568.0,"zf":6.18,"hs":2.51,"zd":-3.06,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-19","o":14.82,"h":15.19,"l":14.44,"c":15.0,"v":1935406,"e":2880581200.0,"zf":5.04,"hs":1.97,"zd":0.74,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-22","o":14.9,"h":16.16,"l":14.81,"c":15.34,"v":3467391,"e":5383744768.0,"zf":9.0,"hs":3.52,"zd":2.27,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-23","o":14.99,"h":15.28,"l":14.5,"c":14.75,"v":1797851,"e":2688160560.0,"zf":5.08,"hs":1.83,"zd":-3.85,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-24","o":14.74,"h":14.85,"l":13.68,"c":14.07,"v":2010271,"e":2854207872.0,"zf":7.93,"hs":2.04,"zd":-4.61,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-25","o":14.35,"h":14.75,"l":14.04,"c":14.69,"v":1997276,"e":2887581456.0,"zf":5.05,"hs":2.03,"zd":4.41,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-26","o":14.61,"h":15.18,"l":14.52,"c":15.1,"v":2437073,"e":3625690256.0,"zf":4.49,"hs":2.48,"zd":2.79,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-29","o":15.61,"h":16.05,"l":14.75,"c":14.92,"v":2586148,"e":3983923216.0,"zf":8.61,"hs":2.63,"zd":-1.19,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-30","o":14.93,"h":15.59,"l":14.87,"c":15.5,"v":2366078,"e":3637484224.0,"zf":4.83,"hs":2.41,"zd":3.89,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2014-12-31","o":15.61,"h":15.88,"l":15.3,"c":15.84,"v":2400066,"e":3760218240.0,"zf":3.74,"hs":2.44,"zd":2.19,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-05","o":15.99,"h":16.28,"l":15.6,"c":16.02,"v":2860436,"e":4565387776.0,"zf":4.29,"hs":2.91,"zd":1.14,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-06","o":15.85,"h":16.39,"l":15.55,"c":15.78,"v":2166421,"e":3453446160.0,"zf":5.24,"hs":2.2,"zd":-1.5,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-07","o":15.56,"h":15.83,"l":15.3,"c":15.48,"v":1700121,"e":2634796416.0,"zf":3.36,"hs":1.73,"zd":-1.9,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-08","o":15.5,"h":15.57,"l":14.9,"c":14.96,"v":1407714,"e":2128003424.0,"zf":4.33,"hs":1.43,"zd":-3.36,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-09","o":14.9,"h":15.87,"l":14.71,"c":15.08,"v":2508500,"e":3835378096.0,"zf":7.75,"hs":2.55,"zd":0.8,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-12","o":14.87,"h":15.05,"l":14.5,"c":14.77,"v":1553291,"e":2293104608.0,"zf":3.65,"hs":1.58,"zd":-2.06,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-13","o":14.65,"h":14.9,"l":14.61,"c":14.68,"v":816875,"e":1204987152.0,"zf":1.96,"hs":0.83,"zd":-0.61,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-14","o":14.78,"h":15.2,"l":14.7,"c":14.81,"v":1263030,"e":1889296672.0,"zf":3.41,"hs":1.28,"zd":0.89,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-15","o":14.85,"h":15.35,"l":14.71,"c":15.35,"v":1242170,"e":1868795904.0,"zf":4.32,"hs":1.26,"zd":3.65,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-16","o":15.4,"h":15.62,"l":15.18,"c":15.37,"v":1555846,"e":2403346192.0,"zf":2.87,"hs":1.58,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-19","o":14.01,"h":14.57,"l":13.83,"c":13.83,"v":2137124,"e":3016203088.0,"zf":4.81,"hs":2.17,"zd":-10.02,"zde":-1.54,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-20","o":13.83,"h":14.06,"l":13.56,"c":13.83,"v":1491018,"e":2064280560.0,"zf":3.62,"hs":1.52,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-21","o":13.88,"h":14.6,"l":13.75,"c":14.42,"v":1940530,"e":2758192752.0,"zf":6.15,"hs":1.97,"zd":4.27,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-22","o":14.34,"h":14.52,"l":14.16,"c":14.3,"v":1255016,"e":1801436256.0,"zf":2.5,"hs":1.28,"zd":-0.83,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-23","o":14.36,"h":14.63,"l":14.3,"c":14.4,"v":1459182,"e":2108746800.0,"zf":2.31,"hs":1.48,"zd":0.7,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-26","o":14.36,"h":14.44,"l":14.16,"c":14.34,"v":1057606,"e":1508446592.0,"zf":1.94,"hs":1.08,"zd":-0.42,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-27","o":14.35,"h":14.37,"l":13.83,"c":13.99,"v":1339495,"e":1881058960.0,"zf":3.77,"hs":1.36,"zd":-2.44,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-28","o":13.87,"h":14.3,"l":13.8,"c":14.06,"v":1240878,"e":1742175728.0,"zf":3.57,"hs":1.26,"zd":0.5,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-29","o":13.82,"h":14.01,"l":13.75,"c":13.9,"v":1016753,"e":1408825360.0,"zf":1.85,"hs":1.03,"zd":-1.14,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2015-01-30","o":13.93,"h":14.12,"l":13.76,"c":13.93,"v":930117,"e":1298735712.0,"zf":2.59,"hs":0.95,"zd":0.22,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-02","o":13.6,"h":13.8,"l":13.55,"c":13.63,"v":860932,"e":1176949552.0,"zf":1.79,"hs":0.88,"zd":-2.15,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-03","o":13.78,"h":13.99,"l":13.62,"c":13.95,"v":883349,"e":1217876592.0,"zf":2.71,"hs":0.9,"zd":2.35,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-04","o":14.0,"h":14.04,"l":13.7,"c":13.71,"v":807623,"e":1122666752.0,"zf":2.44,"hs":0.82,"zd":-1.72,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-05","o":14.3,"h":14.43,"l":13.76,"c":13.79,"v":1913729,"e":2710523888.0,"zf":4.89,"hs":1.95,"zd":0.58,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-06","o":13.69,"h":13.95,"l":13.4,"c":13.51,"v":1030409,"e":1411298592.0,"zf":3.99,"hs":1.05,"zd":-2.03,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-09","o":13.5,"h":13.68,"l":13.22,"c":13.52,"v":946586,"e":1273141152.0,"zf":3.4,"hs":0.96,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-10","o":13.49,"h":13.82,"l":13.42,"c":13.77,"v":724875,"e":991823744.0,"zf":2.96,"hs":0.74,"zd":1.85,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-11","o":13.78,"h":13.85,"l":13.68,"c":13.73,"v":554350,"e":763414576.0,"zf":1.23,"hs":0.56,"zd":-0.29,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-12","o":13.75,"h":13.9,"l":13.62,"c":13.86,"v":608716,"e":838611232.0,"zf":2.04,"hs":0.62,"zd":0.95,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-13","o":13.93,"h":14.18,"l":13.84,"c":13.95,"v":887743,"e":1244514800.0,"zf":2.45,"hs":0.9,"zd":0.65,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-16","o":13.95,"h":14.01,"l":13.73,"c":13.92,"v":721202,"e":999898464.0,"zf":2.01,"hs":0.73,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-17","o":13.96,"h":14.11,"l":13.93,"c":13.99,"v":680492,"e":954430240.0,"zf":1.29,"hs":0.69,"zd":0.5,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-25","o":14.04,"h":14.05,"l":13.76,"c":13.8,"v":577392,"e":799193632.0,"zf":2.07,"hs":0.59,"zd":-1.36,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-26","o":13.8,"h":14.08,"l":13.6,"c":14.07,"v":1025544,"e":1424064864.0,"zf":3.48,"hs":1.04,"zd":1.96,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2015-02-27","o":14.06,"h":14.16,"l":13.96,"c":13.99,"v":793570,"e":1115146048.0,"zf":1.42,"hs":0.81,"zd":-0.57,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-02","o":14.03,"h":14.09,"l":13.87,"c":14.03,"v":1018797,"e":1423603264.0,"zf":1.57,"hs":1.04,"zd":0.29,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-03","o":13.98,"h":13.98,"l":13.59,"c":13.6,"v":1059476,"e":1457305040.0,"zf":2.78,"hs":1.08,"zd":-3.06,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-04","o":13.62,"h":13.72,"l":13.5,"c":13.57,"v":814973,"e":1108145424.0,"zf":1.62,"hs":0.83,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-05","o":13.5,"h":13.53,"l":13.29,"c":13.38,"v":828605,"e":1109151968.0,"zf":1.77,"hs":0.84,"zd":-1.4,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-06","o":13.37,"h":13.51,"l":13.35,"c":13.44,"v":557048,"e":748959120.0,"zf":1.2,"hs":0.57,"zd":0.45,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-09","o":13.47,"h":14.34,"l":13.32,"c":14.15,"v":2205324,"e":3067985536.0,"zf":7.59,"hs":2.24,"zd":5.28,"zde":0.71,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-10","o":14.0,"h":14.12,"l":13.77,"c":13.77,"v":1385706,"e":1927581936.0,"zf":2.47,"hs":1.41,"zd":-2.69,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-11","o":13.79,"h":14.08,"l":13.79,"c":13.86,"v":903354,"e":1258356128.0,"zf":2.11,"hs":0.92,"zd":0.65,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-12","o":14.2,"h":14.96,"l":14.08,"c":14.6,"v":3305137,"e":4805590272.0,"zf":6.35,"hs":3.36,"zd":5.34,"zde":0.74,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-13","o":14.9,"h":15.61,"l":14.8,"c":14.99,"v":3163988,"e":4799935232.0,"zf":5.55,"hs":3.22,"zd":2.67,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-16","o":15.1,"h":15.5,"l":14.92,"c":15.41,"v":2218472,"e":3387198608.0,"zf":3.87,"hs":2.26,"zd":2.8,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-17","o":15.51,"h":15.8,"l":15.25,"c":15.4,"v":1959842,"e":3020408704.0,"zf":3.57,"hs":1.99,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-18","o":15.36,"h":15.58,"l":15.29,"c":15.51,"v":1831001,"e":2823982784.0,"zf":1.88,"hs":1.86,"zd":0.71,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-19","o":15.48,"h":15.48,"l":15.12,"c":15.19,"v":1580300,"e":2413982128.0,"zf":2.32,"hs":1.61,"zd":-2.06,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-20","o":15.19,"h":15.55,"l":15.06,"c":15.32,"v":1976394,"e":3027315328.0,"zf":3.23,"hs":2.01,"zd":0.86,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-23","o":15.33,"h":15.56,"l":15.33,"c":15.43,"v":1782056,"e":2750596672.0,"zf":1.5,"hs":1.81,"zd":0.72,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-24","o":15.43,"h":15.59,"l":15.22,"c":15.35,"v":1559193,"e":2396553392.0,"zf":2.4,"hs":1.59,"zd":-0.52,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-25","o":15.28,"h":15.32,"l":14.89,"c":14.91,"v":1591468,"e":2396614000.0,"zf":2.8,"hs":1.62,"zd":-2.87,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-26","o":14.86,"h":15.42,"l":14.71,"c":15.11,"v":1487892,"e":2246003760.0,"zf":4.76,"hs":1.51,"zd":1.34,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-27","o":15.1,"h":15.29,"l":14.86,"c":15.08,"v":1047639,"e":1577607056.0,"zf":2.85,"hs":1.07,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-30","o":15.23,"h":15.94,"l":15.1,"c":15.66,"v":2582614,"e":4014724432.0,"zf":5.57,"hs":2.63,"zd":3.85,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2015-03-31","o":16.04,"h":16.6,"l":15.63,"c":15.75,"v":2733183,"e":4393135104.0,"zf":6.19,"hs":2.78,"zd":0.57,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-01","o":15.82,"h":16.14,"l":15.55,"c":15.96,"v":1643316,"e":2608976848.0,"zf":3.75,"hs":1.67,"zd":1.33,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-02","o":16.09,"h":16.14,"l":15.62,"c":15.8,"v":1405837,"e":2222670592.0,"zf":3.26,"hs":1.43,"zd":-1.0,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-03","o":15.7,"h":15.94,"l":15.61,"c":15.85,"v":1434941,"e":2262844480.0,"zf":2.09,"hs":1.46,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-07","o":16.15,"h":16.96,"l":16.15,"c":16.81,"v":2960472,"e":4898119424.0,"zf":5.11,"hs":3.01,"zd":6.06,"zde":0.96,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-08","o":16.93,"h":18.08,"l":16.65,"c":17.92,"v":3371646,"e":5784459008.0,"zf":8.51,"hs":3.43,"zd":6.6,"zde":1.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-09","o":17.95,"h":19.05,"l":17.73,"c":18.0,"v":3173063,"e":5794631936.0,"zf":7.37,"hs":3.23,"zd":0.45,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-10","o":18.0,"h":19.8,"l":17.85,"c":19.8,"v":3340210,"e":6339648768.0,"zf":10.83,"hs":3.4,"zd":10.0,"zde":1.8,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-13","o":17.0,"h":17.16,"l":16.15,"c":16.54,"v":4807153,"e":8021097216.0,"zf":5.1,"hs":4.07,"zd":-16.46,"zde":-3.26,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-14","o":16.5,"h":16.5,"l":16.1,"c":16.3,"v":2472375,"e":4020209600.0,"zf":2.42,"hs":2.09,"zd":-1.45,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-15","o":16.3,"h":17.28,"l":16.1,"c":16.65,"v":3417642,"e":5746875136.0,"zf":7.24,"hs":2.9,"zd":2.15,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-16","o":16.34,"h":17.1,"l":16.25,"c":17.0,"v":2467407,"e":4102824560.0,"zf":5.11,"hs":2.09,"zd":2.1,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-17","o":17.5,"h":17.5,"l":16.8,"c":16.93,"v":2609523,"e":4447333120.0,"zf":4.12,"hs":2.21,"zd":-0.41,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-20","o":17.1,"h":17.2,"l":16.16,"c":16.3,"v":3447257,"e":5776438016.0,"zf":6.14,"hs":2.92,"zd":-3.72,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-21","o":16.32,"h":16.7,"l":15.98,"c":16.56,"v":2415937,"e":3943357056.0,"zf":4.42,"hs":2.05,"zd":1.6,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-22","o":16.58,"h":16.98,"l":16.5,"c":16.95,"v":2773142,"e":4640335872.0,"zf":2.9,"hs":2.35,"zd":2.36,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-23","o":16.98,"h":17.04,"l":16.56,"c":16.66,"v":2319688,"e":3893522080.0,"zf":2.83,"hs":1.97,"zd":-1.71,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-24","o":16.3,"h":16.51,"l":16.01,"c":16.14,"v":2442837,"e":3959606496.0,"zf":3.0,"hs":2.07,"zd":-3.12,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-27","o":16.21,"h":16.6,"l":16.2,"c":16.42,"v":2460564,"e":4027939232.0,"zf":2.48,"hs":2.08,"zd":1.73,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-28","o":16.45,"h":17.38,"l":16.22,"c":16.7,"v":4763544,"e":8014319360.0,"zf":7.06,"hs":4.04,"zd":1.71,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-29","o":16.66,"h":16.75,"l":16.2,"c":16.65,"v":2151188,"e":3550493344.0,"zf":3.29,"hs":1.82,"zd":-0.3,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-04-30","o":16.83,"h":17.26,"l":16.68,"c":16.7,"v":2890635,"e":4899379968.0,"zf":3.48,"hs":2.45,"zd":0.3,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-04","o":16.7,"h":16.7,"l":16.28,"c":16.52,"v":1427575,"e":2351547456.0,"zf":2.51,"hs":1.21,"zd":-1.08,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-05","o":16.41,"h":16.52,"l":15.5,"c":15.86,"v":2299342,"e":3685372400.0,"zf":6.17,"hs":1.95,"zd":-4.0,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-06","o":15.82,"h":16.3,"l":15.49,"c":15.72,"v":1949911,"e":3107565648.0,"zf":5.11,"hs":1.65,"zd":-0.88,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-07","o":15.72,"h":15.88,"l":15.5,"c":15.67,"v":1258708,"e":1968941840.0,"zf":2.42,"hs":1.07,"zd":-0.32,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-08","o":15.71,"h":15.98,"l":15.5,"c":15.85,"v":1374468,"e":2163108912.0,"zf":3.06,"hs":1.16,"zd":1.15,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-11","o":15.8,"h":16.12,"l":15.49,"c":16.03,"v":2123077,"e":3349066832.0,"zf":3.97,"hs":1.8,"zd":1.14,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-12","o":15.98,"h":16.18,"l":15.65,"c":15.96,"v":1989656,"e":3166864480.0,"zf":3.31,"hs":1.69,"zd":-0.44,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-13","o":16.18,"h":16.25,"l":15.74,"c":15.88,"v":1756562,"e":2807445568.0,"zf":3.2,"hs":1.49,"zd":-0.5,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-14","o":16.0,"h":16.05,"l":15.69,"c":15.89,"v":1438028,"e":2283604816.0,"zf":2.27,"hs":1.22,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-15","o":15.8,"h":15.88,"l":15.27,"c":15.45,"v":1752717,"e":2718885232.0,"zf":3.84,"hs":1.48,"zd":-2.77,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-18","o":15.2,"h":15.35,"l":14.97,"c":15.18,"v":1537084,"e":2327558368.0,"zf":2.46,"hs":1.3,"zd":-1.75,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-19","o":15.17,"h":15.74,"l":15.05,"c":15.59,"v":1917813,"e":2959557088.0,"zf":4.55,"hs":1.62,"zd":2.7,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-20","o":16.01,"h":16.15,"l":15.6,"c":15.74,"v":2589667,"e":4115472704.0,"zf":3.53,"hs":2.19,"zd":0.96,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-21","o":15.8,"h":15.89,"l":15.62,"c":15.79,"v":1405847,"e":2214024928.0,"zf":1.72,"hs":1.19,"zd":0.32,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-22","o":15.91,"h":16.3,"l":15.82,"c":16.27,"v":2621908,"e":4233675712.0,"zf":3.04,"hs":2.22,"zd":3.04,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-25","o":16.35,"h":16.71,"l":16.35,"c":16.6,"v":2730369,"e":4518316544.0,"zf":2.21,"hs":2.31,"zd":2.03,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-26","o":16.63,"h":16.7,"l":16.28,"c":16.62,"v":2792209,"e":4607493632.0,"zf":2.53,"hs":2.37,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-27","o":16.62,"h":16.91,"l":16.4,"c":16.48,"v":2341218,"e":3888992240.0,"zf":3.07,"hs":1.98,"zd":-0.84,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-28","o":16.5,"h":16.51,"l":15.43,"c":15.5,"v":2733061,"e":4404154624.0,"zf":6.55,"hs":2.32,"zd":-5.95,"zde":-0.98,"ud":"2026-03-29 23:40:24"},{"d":"2015-05-29","o":15.51,"h":15.67,"l":15.11,"c":15.32,"v":2014933,"e":3103543664.0,"zf":3.61,"hs":1.71,"zd":-1.16,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-01","o":15.33,"h":15.98,"l":15.19,"c":15.9,"v":2158362,"e":3365459280.0,"zf":5.16,"hs":1.83,"zd":3.79,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-02","o":15.89,"h":15.9,"l":15.52,"c":15.77,"v":1904822,"e":2991564976.0,"zf":2.39,"hs":1.61,"zd":-0.82,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-03","o":15.77,"h":15.95,"l":15.5,"c":15.83,"v":1975232,"e":3103860656.0,"zf":2.85,"hs":1.67,"zd":0.38,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-04","o":15.85,"h":16.58,"l":15.66,"c":16.37,"v":3682533,"e":5971846144.0,"zf":5.81,"hs":3.12,"zd":3.41,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-05","o":16.7,"h":16.8,"l":16.03,"c":16.3,"v":2855456,"e":4681142528.0,"zf":4.7,"hs":2.42,"zd":-0.43,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-08","o":16.32,"h":17.45,"l":16.19,"c":17.29,"v":5086050,"e":8596942080.0,"zf":7.73,"hs":4.31,"zd":6.07,"zde":0.99,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-09","o":17.36,"h":17.45,"l":16.68,"c":16.98,"v":3286968,"e":5601775872.0,"zf":4.45,"hs":2.78,"zd":-1.79,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-10","o":16.8,"h":16.93,"l":16.53,"c":16.68,"v":2198387,"e":3679460608.0,"zf":2.36,"hs":1.86,"zd":-1.77,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-11","o":16.68,"h":16.77,"l":16.35,"c":16.48,"v":1706960,"e":2811189680.0,"zf":2.52,"hs":1.45,"zd":-1.2,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-12","o":16.48,"h":16.63,"l":16.31,"c":16.51,"v":1903389,"e":3131996560.0,"zf":1.94,"hs":1.61,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-15","o":16.53,"h":16.6,"l":15.9,"c":15.92,"v":2192177,"e":3547149536.0,"zf":4.24,"hs":1.86,"zd":-3.57,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-16","o":15.8,"h":16.06,"l":15.5,"c":15.64,"v":1812180,"e":2858213728.0,"zf":3.52,"hs":1.54,"zd":-1.76,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-17","o":15.83,"h":15.89,"l":15.45,"c":15.73,"v":1715942,"e":2689990224.0,"zf":2.81,"hs":1.45,"zd":0.58,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-18","o":15.68,"h":15.68,"l":15.01,"c":15.38,"v":1602555,"e":2468466176.0,"zf":4.26,"hs":1.36,"zd":-2.23,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-19","o":15.25,"h":15.39,"l":14.5,"c":14.63,"v":1565520,"e":2345768672.0,"zf":5.79,"hs":1.33,"zd":-4.88,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-23","o":14.64,"h":14.97,"l":14.11,"c":14.95,"v":1805488,"e":2643179920.0,"zf":5.88,"hs":1.53,"zd":2.19,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-24","o":15.0,"h":15.13,"l":14.7,"c":15.12,"v":1531996,"e":2290363600.0,"zf":2.88,"hs":1.3,"zd":1.14,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-25","o":15.58,"h":15.63,"l":14.76,"c":14.87,"v":2079165,"e":3179774400.0,"zf":5.75,"hs":1.76,"zd":-1.65,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-26","o":14.64,"h":14.95,"l":13.38,"c":13.77,"v":2555322,"e":3623880480.0,"zf":10.56,"hs":2.16,"zd":-7.4,"zde":-1.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-29","o":14.08,"h":14.15,"l":12.75,"c":13.56,"v":2612943,"e":3570319312.0,"zf":10.17,"hs":2.21,"zd":-1.53,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2015-06-30","o":13.54,"h":14.54,"l":13.38,"c":14.54,"v":2548103,"e":3572978448.0,"zf":8.55,"hs":2.16,"zd":7.23,"zde":0.98,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-01","o":14.35,"h":14.59,"l":13.74,"c":13.92,"v":1835406,"e":2629096352.0,"zf":5.85,"hs":1.55,"zd":-4.26,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-02","o":13.9,"h":14.31,"l":13.38,"c":13.75,"v":1982826,"e":2762337232.0,"zf":6.68,"hs":1.68,"zd":-1.22,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-03","o":13.98,"h":13.99,"l":12.79,"c":13.07,"v":2597458,"e":3473335632.0,"zf":8.73,"hs":2.2,"zd":-4.95,"zde":-0.68,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-06","o":14.3,"h":14.31,"l":13.29,"c":13.88,"v":3381527,"e":4660186368.0,"zf":7.8,"hs":2.86,"zd":6.2,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-07","o":13.66,"h":14.65,"l":13.21,"c":14.65,"v":4808312,"e":6808003840.0,"zf":10.37,"hs":4.07,"zd":5.55,"zde":0.77,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-08","o":13.81,"h":14.0,"l":13.19,"c":13.19,"v":4996697,"e":6762103296.0,"zf":5.53,"hs":4.23,"zd":-9.97,"zde":-1.46,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-09","o":13.19,"h":14.44,"l":12.11,"c":14.26,"v":4344355,"e":5904698624.0,"zf":17.66,"hs":3.68,"zd":8.11,"zde":1.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-10","o":13.85,"h":15.36,"l":13.61,"c":14.86,"v":4650988,"e":6891581184.0,"zf":12.27,"hs":3.94,"zd":4.21,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-13","o":14.4,"h":14.89,"l":14.12,"c":14.44,"v":3268196,"e":4737400576.0,"zf":5.18,"hs":2.77,"zd":-2.83,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-14","o":14.2,"h":14.38,"l":13.51,"c":13.87,"v":2580230,"e":3608580672.0,"zf":6.02,"hs":2.19,"zd":-3.95,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-15","o":13.66,"h":13.96,"l":13.4,"c":13.58,"v":1626423,"e":2225696912.0,"zf":4.04,"hs":1.38,"zd":-2.09,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-16","o":13.6,"h":13.76,"l":13.42,"c":13.6,"v":1388940,"e":1884221632.0,"zf":2.5,"hs":1.18,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-17","o":13.66,"h":13.94,"l":13.53,"c":13.82,"v":1680638,"e":2304999344.0,"zf":3.01,"hs":1.42,"zd":1.62,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-20","o":13.8,"h":13.8,"l":13.53,"c":13.6,"v":1358683,"e":1852316448.0,"zf":1.95,"hs":1.15,"zd":-1.59,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-21","o":13.51,"h":13.64,"l":13.38,"c":13.57,"v":1131644,"e":1529148272.0,"zf":1.91,"hs":0.96,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-22","o":13.49,"h":13.54,"l":13.34,"c":13.52,"v":1138091,"e":1528783824.0,"zf":1.47,"hs":0.96,"zd":-0.37,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-23","o":13.46,"h":13.75,"l":13.41,"c":13.67,"v":1483696,"e":2022035344.0,"zf":2.51,"hs":1.26,"zd":1.11,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-24","o":13.68,"h":13.7,"l":13.32,"c":13.38,"v":1339310,"e":1815658960.0,"zf":2.78,"hs":1.13,"zd":-2.12,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-27","o":13.25,"h":13.32,"l":12.04,"c":12.44,"v":1787859,"e":2289450160.0,"zf":9.57,"hs":1.51,"zd":-7.03,"zde":-0.94,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-28","o":12.19,"h":12.76,"l":12.15,"c":12.62,"v":2011201,"e":2509971536.0,"zf":4.9,"hs":1.7,"zd":1.45,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-29","o":12.6,"h":12.62,"l":12.38,"c":12.6,"v":971683,"e":1210759104.0,"zf":1.9,"hs":0.82,"zd":-0.16,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-30","o":12.61,"h":12.64,"l":12.23,"c":12.26,"v":770279,"e":962337456.0,"zf":3.25,"hs":0.65,"zd":-2.7,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2015-07-31","o":12.16,"h":12.42,"l":12.02,"c":12.36,"v":1202747,"e":1472860288.0,"zf":3.26,"hs":1.02,"zd":0.82,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-03","o":12.2,"h":12.85,"l":12.15,"c":12.82,"v":1405123,"e":1757739728.0,"zf":5.66,"hs":1.19,"zd":3.72,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-04","o":12.77,"h":12.99,"l":12.59,"c":12.86,"v":774938,"e":988843504.0,"zf":3.12,"hs":0.66,"zd":0.31,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-05","o":12.8,"h":12.95,"l":12.57,"c":12.59,"v":551802,"e":704539360.0,"zf":2.95,"hs":0.47,"zd":-2.1,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-06","o":12.5,"h":12.73,"l":12.43,"c":12.53,"v":450218,"e":567208512.0,"zf":2.38,"hs":0.38,"zd":-0.48,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-07","o":12.61,"h":12.72,"l":12.54,"c":12.61,"v":622010,"e":785501392.0,"zf":1.44,"hs":0.53,"zd":0.64,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-10","o":12.66,"h":12.99,"l":12.55,"c":12.92,"v":1053112,"e":1346325152.0,"zf":3.49,"hs":0.89,"zd":2.46,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-11","o":12.91,"h":12.95,"l":12.79,"c":12.84,"v":828493,"e":1065323952.0,"zf":1.24,"hs":0.7,"zd":-0.62,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-12","o":12.69,"h":12.77,"l":12.56,"c":12.57,"v":686822,"e":869580816.0,"zf":1.64,"hs":0.58,"zd":-2.1,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-13","o":12.51,"h":12.67,"l":12.42,"c":12.57,"v":606344,"e":760265712.0,"zf":1.99,"hs":0.51,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-14","o":12.69,"h":12.75,"l":12.58,"c":12.64,"v":823789,"e":1043762736.0,"zf":1.35,"hs":0.7,"zd":0.56,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-17","o":12.61,"h":12.69,"l":12.45,"c":12.54,"v":679643,"e":852588992.0,"zf":1.9,"hs":0.58,"zd":-0.79,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-18","o":12.5,"h":12.74,"l":11.95,"c":12.27,"v":1176324,"e":1459671040.0,"zf":6.3,"hs":1.0,"zd":-2.15,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-19","o":12.1,"h":12.23,"l":11.9,"c":12.23,"v":958894,"e":1157078544.0,"zf":2.69,"hs":0.81,"zd":-0.33,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-20","o":12.17,"h":12.17,"l":11.9,"c":12.05,"v":677634,"e":815652768.0,"zf":2.21,"hs":0.57,"zd":-1.47,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-21","o":11.9,"h":11.99,"l":11.46,"c":11.5,"v":933368,"e":1095668272.0,"zf":4.4,"hs":0.79,"zd":-4.56,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-24","o":11.1,"h":11.17,"l":10.35,"c":10.35,"v":1518030,"e":1601529040.0,"zf":7.13,"hs":1.29,"zd":-10.0,"zde":-1.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-25","o":9.85,"h":10.35,"l":9.32,"c":9.46,"v":2192334,"e":2122788592.0,"zf":9.95,"hs":1.86,"zd":-8.6,"zde":-0.89,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-26","o":9.6,"h":10.23,"l":9.3,"c":9.91,"v":2491920,"e":2460482144.0,"zf":9.83,"hs":2.11,"zd":4.76,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-27","o":10.16,"h":10.9,"l":9.86,"c":10.8,"v":1849236,"e":1912163264.0,"zf":10.49,"hs":1.57,"zd":8.98,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-28","o":10.89,"h":11.09,"l":10.55,"c":10.83,"v":1608030,"e":1728745632.0,"zf":5.0,"hs":1.36,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-08-31","o":10.71,"h":11.07,"l":10.48,"c":11.07,"v":1464297,"e":1578261440.0,"zf":5.45,"hs":1.24,"zd":2.22,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-01","o":10.9,"h":11.61,"l":10.61,"c":11.57,"v":2657661,"e":3003860704.0,"zf":9.03,"hs":2.25,"zd":4.52,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-02","o":11.18,"h":12.0,"l":11.06,"c":11.84,"v":2815747,"e":3273803296.0,"zf":8.12,"hs":2.39,"zd":2.33,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-07","o":11.55,"h":11.56,"l":10.89,"c":10.89,"v":1376111,"e":1544055072.0,"zf":5.66,"hs":1.17,"zd":-8.02,"zde":-0.95,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-08","o":10.88,"h":11.15,"l":10.59,"c":11.0,"v":747292,"e":815241856.0,"zf":5.14,"hs":0.63,"zd":1.01,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-09","o":11.03,"h":11.19,"l":10.88,"c":11.1,"v":851074,"e":940582960.0,"zf":2.82,"hs":0.72,"zd":0.91,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-10","o":11.0,"h":11.18,"l":10.94,"c":11.05,"v":465206,"e":514578384.0,"zf":2.16,"hs":0.39,"zd":-0.45,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-11","o":11.02,"h":11.12,"l":10.88,"c":10.96,"v":426451,"e":469297504.0,"zf":2.17,"hs":0.36,"zd":-0.81,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-14","o":10.99,"h":11.0,"l":10.45,"c":10.87,"v":756453,"e":813927120.0,"zf":5.02,"hs":0.64,"zd":-0.82,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-15","o":10.69,"h":10.85,"l":10.5,"c":10.57,"v":542839,"e":579042240.0,"zf":3.22,"hs":0.46,"zd":-2.76,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-16","o":10.59,"h":11.08,"l":10.52,"c":10.9,"v":569244,"e":612767024.0,"zf":5.3,"hs":0.48,"zd":3.12,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-17","o":10.85,"h":11.14,"l":10.77,"c":10.77,"v":620799,"e":682338192.0,"zf":3.39,"hs":0.53,"zd":-1.19,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-18","o":10.84,"h":10.96,"l":10.73,"c":10.81,"v":318273,"e":345063776.0,"zf":2.14,"hs":0.27,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-21","o":10.7,"h":10.89,"l":10.65,"c":10.82,"v":386111,"e":416851088.0,"zf":2.22,"hs":0.33,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-22","o":10.83,"h":11.06,"l":10.82,"c":10.96,"v":492956,"e":541007296.0,"zf":2.22,"hs":0.42,"zd":1.29,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-23","o":10.86,"h":10.91,"l":10.68,"c":10.7,"v":371151,"e":399583552.0,"zf":2.1,"hs":0.31,"zd":-2.37,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-24","o":10.76,"h":10.81,"l":10.67,"c":10.71,"v":258633,"e":277274192.0,"zf":1.31,"hs":0.22,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-25","o":10.69,"h":10.71,"l":10.45,"c":10.55,"v":446421,"e":471537648.0,"zf":2.43,"hs":0.38,"zd":-1.49,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-28","o":10.56,"h":10.59,"l":10.43,"c":10.53,"v":199087,"e":209186171.0,"zf":1.52,"hs":0.17,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-29","o":10.45,"h":10.56,"l":10.32,"c":10.38,"v":333604,"e":347612304.0,"zf":2.28,"hs":0.28,"zd":-1.42,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-09-30","o":10.4,"h":10.59,"l":10.39,"c":10.49,"v":364660,"e":383230176.0,"zf":1.93,"hs":0.31,"zd":1.06,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-08","o":10.85,"h":10.89,"l":10.7,"c":10.7,"v":494071,"e":533806128.0,"zf":1.81,"hs":0.42,"zd":2.0,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-09","o":10.75,"h":10.95,"l":10.72,"c":10.9,"v":474612,"e":516310496.0,"zf":2.15,"hs":0.4,"zd":1.87,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-12","o":10.96,"h":11.38,"l":10.91,"c":11.23,"v":849665,"e":950602304.0,"zf":4.31,"hs":0.72,"zd":3.03,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-13","o":11.2,"h":11.26,"l":11.09,"c":11.13,"v":359798,"e":401600928.0,"zf":1.51,"hs":0.3,"zd":-0.89,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-14","o":11.04,"h":11.15,"l":10.94,"c":10.98,"v":418981,"e":462963472.0,"zf":1.89,"hs":0.35,"zd":-1.35,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-15","o":10.95,"h":11.17,"l":10.94,"c":11.17,"v":485901,"e":539103664.0,"zf":2.09,"hs":0.41,"zd":1.73,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-16","o":11.21,"h":11.3,"l":11.16,"c":11.23,"v":570001,"e":640488896.0,"zf":1.25,"hs":0.48,"zd":0.54,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-19","o":11.27,"h":11.35,"l":11.15,"c":11.26,"v":723372,"e":814910976.0,"zf":1.78,"hs":0.61,"zd":0.27,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-20","o":11.2,"h":11.38,"l":11.19,"c":11.32,"v":715163,"e":807642384.0,"zf":1.69,"hs":0.61,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-21","o":11.29,"h":11.75,"l":11.18,"c":11.22,"v":1332629,"e":1523591984.0,"zf":5.04,"hs":1.13,"zd":-0.88,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-22","o":11.25,"h":11.4,"l":11.18,"c":11.33,"v":822806,"e":928960032.0,"zf":1.96,"hs":0.7,"zd":0.98,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-23","o":11.39,"h":11.53,"l":11.34,"c":11.47,"v":937425,"e":1073981536.0,"zf":1.68,"hs":0.79,"zd":1.24,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-26","o":11.6,"h":11.81,"l":11.44,"c":11.52,"v":1085918,"e":1260872032.0,"zf":3.23,"hs":0.92,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-27","o":11.5,"h":11.64,"l":11.34,"c":11.48,"v":580436,"e":664648832.0,"zf":2.6,"hs":0.49,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-28","o":11.46,"h":11.48,"l":11.25,"c":11.27,"v":544811,"e":619790800.0,"zf":2.0,"hs":0.46,"zd":-1.83,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-29","o":11.3,"h":11.36,"l":11.25,"c":11.27,"v":316704,"e":357830448.0,"zf":0.98,"hs":0.27,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2015-10-30","o":11.3,"h":11.42,"l":11.27,"c":11.36,"v":535931,"e":607980992.0,"zf":1.33,"hs":0.45,"zd":0.8,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-02","o":11.27,"h":11.32,"l":11.1,"c":11.14,"v":484436,"e":544000192.0,"zf":1.94,"hs":0.41,"zd":-1.94,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-03","o":11.15,"h":11.21,"l":11.01,"c":11.05,"v":391265,"e":434818768.0,"zf":1.8,"hs":0.33,"zd":-0.81,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-04","o":11.08,"h":11.7,"l":11.05,"c":11.69,"v":1307244,"e":1493255536.0,"zf":5.88,"hs":1.11,"zd":5.79,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-05","o":11.6,"h":12.57,"l":11.55,"c":12.07,"v":2292190,"e":2780266752.0,"zf":8.73,"hs":1.94,"zd":3.25,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-06","o":12.02,"h":12.41,"l":11.92,"c":12.39,"v":1463195,"e":1781331280.0,"zf":4.06,"hs":1.24,"zd":2.65,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-09","o":12.5,"h":13.38,"l":12.46,"c":12.94,"v":2413888,"e":3137641552.0,"zf":7.43,"hs":2.04,"zd":4.44,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-10","o":12.8,"h":13.07,"l":12.61,"c":12.75,"v":1125028,"e":1438707536.0,"zf":3.55,"hs":0.95,"zd":-1.47,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-11","o":12.7,"h":12.78,"l":12.38,"c":12.55,"v":1021735,"e":1280174416.0,"zf":3.14,"hs":0.87,"zd":-1.57,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-12","o":12.6,"h":12.65,"l":12.28,"c":12.4,"v":671140,"e":833753296.0,"zf":2.95,"hs":0.57,"zd":-1.2,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-13","o":12.22,"h":12.48,"l":12.19,"c":12.24,"v":587555,"e":722252992.0,"zf":2.34,"hs":0.5,"zd":-1.29,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-16","o":12.13,"h":12.39,"l":12.09,"c":12.34,"v":559849,"e":685977376.0,"zf":2.45,"hs":0.47,"zd":0.82,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-17","o":12.41,"h":12.7,"l":12.36,"c":12.5,"v":1046487,"e":1315319792.0,"zf":2.76,"hs":0.89,"zd":1.3,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-18","o":12.46,"h":12.7,"l":12.31,"c":12.42,"v":793705,"e":991513840.0,"zf":3.12,"hs":0.67,"zd":-0.64,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-19","o":12.4,"h":12.51,"l":12.33,"c":12.5,"v":471121,"e":585570976.0,"zf":1.45,"hs":0.4,"zd":0.64,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-20","o":12.5,"h":12.59,"l":12.42,"c":12.55,"v":598036,"e":747487168.0,"zf":1.36,"hs":0.51,"zd":0.4,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-23","o":12.55,"h":12.6,"l":12.38,"c":12.45,"v":607975,"e":760493344.0,"zf":1.75,"hs":0.52,"zd":-0.8,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-24","o":12.41,"h":12.45,"l":12.16,"c":12.28,"v":664215,"e":812675936.0,"zf":2.33,"hs":0.56,"zd":-1.37,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-25","o":12.21,"h":12.37,"l":12.17,"c":12.32,"v":513463,"e":629507056.0,"zf":1.63,"hs":0.43,"zd":0.33,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-26","o":12.36,"h":12.38,"l":12.2,"c":12.23,"v":552210,"e":679692128.0,"zf":1.46,"hs":0.47,"zd":-0.73,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-27","o":12.18,"h":12.2,"l":11.53,"c":11.73,"v":728026,"e":867702432.0,"zf":5.48,"hs":0.62,"zd":-4.09,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2015-11-30","o":11.72,"h":11.87,"l":11.5,"c":11.74,"v":658494,"e":770221392.0,"zf":3.15,"hs":0.56,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-01","o":11.7,"h":11.86,"l":11.51,"c":11.75,"v":680254,"e":793118208.0,"zf":2.98,"hs":0.58,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-02","o":11.7,"h":12.64,"l":11.66,"c":12.51,"v":1615761,"e":1978750512.0,"zf":8.34,"hs":1.37,"zd":6.47,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-03","o":12.39,"h":12.75,"l":12.25,"c":12.45,"v":1425977,"e":1786008976.0,"zf":4.0,"hs":1.21,"zd":-0.48,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-04","o":12.31,"h":12.38,"l":12.08,"c":12.12,"v":764532,"e":934906576.0,"zf":2.41,"hs":0.65,"zd":-2.65,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-07","o":12.18,"h":12.25,"l":12.04,"c":12.15,"v":402793,"e":488370704.0,"zf":1.73,"hs":0.34,"zd":0.25,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-08","o":12.07,"h":12.09,"l":11.9,"c":11.96,"v":503102,"e":602568624.0,"zf":1.56,"hs":0.43,"zd":-1.56,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-09","o":11.92,"h":12.12,"l":11.9,"c":11.99,"v":429384,"e":515596480.0,"zf":1.84,"hs":0.36,"zd":0.25,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-10","o":11.95,"h":12.14,"l":11.91,"c":11.96,"v":417604,"e":502326080.0,"zf":1.92,"hs":0.35,"zd":-0.25,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-11","o":11.91,"h":11.92,"l":11.73,"c":11.83,"v":379508,"e":448800944.0,"zf":1.59,"hs":0.32,"zd":-1.09,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-14","o":11.73,"h":12.11,"l":11.71,"c":12.07,"v":587237,"e":698791984.0,"zf":3.38,"hs":0.5,"zd":2.03,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-15","o":12.03,"h":12.09,"l":11.86,"c":11.92,"v":364487,"e":436557696.0,"zf":1.91,"hs":0.31,"zd":-1.24,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-16","o":11.98,"h":12.01,"l":11.88,"c":11.89,"v":392763,"e":468510256.0,"zf":1.09,"hs":0.33,"zd":-0.25,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-17","o":11.97,"h":12.14,"l":11.96,"c":12.07,"v":648275,"e":780891808.0,"zf":1.51,"hs":0.55,"zd":1.51,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-18","o":12.03,"h":12.55,"l":12.02,"c":12.23,"v":1022945,"e":1257360352.0,"zf":4.39,"hs":0.87,"zd":1.33,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-21","o":12.14,"h":12.72,"l":12.11,"c":12.51,"v":1281142,"e":1595741312.0,"zf":4.99,"hs":1.09,"zd":2.29,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-22","o":12.5,"h":12.62,"l":12.38,"c":12.43,"v":698091,"e":870121728.0,"zf":1.92,"hs":0.59,"zd":-0.64,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-23","o":12.47,"h":12.78,"l":12.4,"c":12.48,"v":1039018,"e":1302341536.0,"zf":3.06,"hs":0.88,"zd":0.4,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-24","o":12.46,"h":12.56,"l":12.24,"c":12.34,"v":640230,"e":791975824.0,"zf":2.56,"hs":0.54,"zd":-1.12,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-25","o":12.38,"h":12.47,"l":12.33,"c":12.41,"v":399845,"e":495638048.0,"zf":1.13,"hs":0.34,"zd":0.57,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-28","o":12.43,"h":12.46,"l":11.98,"c":11.98,"v":822409,"e":1003010208.0,"zf":3.87,"hs":0.7,"zd":-3.46,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-29","o":11.99,"h":12.1,"l":11.97,"c":12.09,"v":619802,"e":744718416.0,"zf":1.09,"hs":0.53,"zd":0.92,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-30","o":12.09,"h":12.11,"l":11.95,"c":12.1,"v":532667,"e":641277264.0,"zf":1.32,"hs":0.45,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2015-12-31","o":12.1,"h":12.13,"l":11.98,"c":11.99,"v":491259,"e":591643584.0,"zf":1.24,"hs":0.42,"zd":-0.91,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-04","o":12.0,"h":12.03,"l":11.23,"c":11.33,"v":563498,"e":660376160.0,"zf":6.67,"hs":0.48,"zd":-5.5,"zde":-0.66,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-05","o":11.27,"h":11.57,"l":11.15,"c":11.4,"v":663270,"e":755531360.0,"zf":3.71,"hs":0.56,"zd":0.62,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-06","o":11.42,"h":11.56,"l":11.39,"c":11.53,"v":515706,"e":591698528.0,"zf":1.49,"hs":0.44,"zd":1.14,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-07","o":11.41,"h":11.41,"l":10.91,"c":10.94,"v":174761,"e":194869493.0,"zf":4.34,"hs":0.15,"zd":-5.12,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-08","o":11.21,"h":11.29,"l":10.9,"c":11.12,"v":747528,"e":831334544.0,"zf":3.56,"hs":0.63,"zd":1.65,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-11","o":11.0,"h":11.08,"l":10.68,"c":10.76,"v":732014,"e":800683648.0,"zf":3.6,"hs":0.62,"zd":-3.24,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-12","o":10.83,"h":10.91,"l":10.64,"c":10.81,"v":561642,"e":605970832.0,"zf":2.51,"hs":0.48,"zd":0.46,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-13","o":10.89,"h":10.94,"l":10.7,"c":10.71,"v":391709,"e":424371696.0,"zf":2.22,"hs":0.33,"zd":-0.93,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-14","o":10.59,"h":10.8,"l":10.48,"c":10.77,"v":666315,"e":708535008.0,"zf":2.99,"hs":0.56,"zd":0.56,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-15","o":10.66,"h":10.8,"l":10.42,"c":10.46,"v":448202,"e":474908144.0,"zf":3.53,"hs":0.38,"zd":-2.88,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-18","o":10.34,"h":10.56,"l":10.3,"c":10.41,"v":421041,"e":439917824.0,"zf":2.49,"hs":0.36,"zd":-0.48,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-19","o":10.45,"h":10.78,"l":10.41,"c":10.71,"v":501109,"e":532074704.0,"zf":3.55,"hs":0.42,"zd":2.88,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-20","o":10.7,"h":10.8,"l":10.44,"c":10.54,"v":603753,"e":640968944.0,"zf":3.36,"hs":0.51,"zd":-1.59,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-21","o":10.48,"h":10.75,"l":10.32,"c":10.32,"v":606145,"e":638127872.0,"zf":4.08,"hs":0.51,"zd":-2.09,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-22","o":10.4,"h":10.45,"l":10.22,"c":10.4,"v":466752,"e":482984448.0,"zf":2.23,"hs":0.4,"zd":0.78,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-25","o":10.4,"h":10.44,"l":10.33,"c":10.37,"v":376432,"e":390734880.0,"zf":1.06,"hs":0.32,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-26","o":10.32,"h":10.32,"l":9.86,"c":9.87,"v":647901,"e":653561600.0,"zf":4.44,"hs":0.55,"zd":-4.82,"zde":-0.5,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-27","o":9.93,"h":9.98,"l":9.6,"c":9.88,"v":569037,"e":558510640.0,"zf":3.85,"hs":0.48,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-28","o":9.82,"h":9.89,"l":9.65,"c":9.69,"v":302541,"e":296055312.0,"zf":2.43,"hs":0.26,"zd":-1.92,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2016-01-29","o":9.74,"h":10.08,"l":9.69,"c":10.0,"v":544436,"e":540544464.0,"zf":4.02,"hs":0.46,"zd":3.2,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-01","o":9.98,"h":10.01,"l":9.74,"c":9.8,"v":417732,"e":412635648.0,"zf":2.7,"hs":0.35,"zd":-2.0,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-02","o":9.8,"h":10.03,"l":9.78,"c":9.95,"v":369104,"e":367360496.0,"zf":2.55,"hs":0.31,"zd":1.53,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-03","o":9.85,"h":9.89,"l":9.77,"c":9.85,"v":274572,"e":269997840.0,"zf":1.21,"hs":0.23,"zd":-1.01,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-04","o":9.89,"h":10.0,"l":9.88,"c":9.95,"v":373099,"e":370586192.0,"zf":1.22,"hs":0.32,"zd":1.02,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-05","o":9.96,"h":9.97,"l":9.91,"c":9.92,"v":270893,"e":269184384.0,"zf":0.6,"hs":0.23,"zd":-0.3,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-15","o":9.66,"h":9.85,"l":9.65,"c":9.79,"v":278499,"e":271173376.0,"zf":2.02,"hs":0.24,"zd":-1.31,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-16","o":9.84,"h":10.03,"l":9.83,"c":10.01,"v":428386,"e":427507776.0,"zf":2.04,"hs":0.36,"zd":2.25,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-17","o":10.03,"h":10.22,"l":9.99,"c":10.15,"v":585167,"e":590538912.0,"zf":2.3,"hs":0.5,"zd":1.4,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-18","o":10.18,"h":10.22,"l":10.09,"c":10.09,"v":406178,"e":412337568.0,"zf":1.28,"hs":0.34,"zd":-0.59,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-19","o":10.09,"h":10.14,"l":9.99,"c":10.04,"v":318898,"e":320939648.0,"zf":1.49,"hs":0.27,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-22","o":10.13,"h":10.31,"l":10.06,"c":10.29,"v":617739,"e":630251520.0,"zf":2.49,"hs":0.52,"zd":2.49,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-23","o":10.29,"h":10.29,"l":10.05,"c":10.12,"v":425874,"e":432315312.0,"zf":2.33,"hs":0.36,"zd":-1.65,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-24","o":10.06,"h":10.15,"l":10.01,"c":10.15,"v":300104,"e":302498032.0,"zf":1.38,"hs":0.25,"zd":0.3,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-25","o":10.12,"h":10.13,"l":9.6,"c":9.67,"v":622073,"e":615004736.0,"zf":5.22,"hs":0.53,"zd":-4.73,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-26","o":9.77,"h":9.83,"l":9.66,"c":9.79,"v":392154,"e":382634656.0,"zf":1.76,"hs":0.33,"zd":1.24,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2016-02-29","o":9.79,"h":9.81,"l":9.42,"c":9.56,"v":566896,"e":542183968.0,"zf":3.98,"hs":0.48,"zd":-2.35,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-01","o":9.62,"h":9.77,"l":9.58,"c":9.7,"v":377911,"e":365149008.0,"zf":1.99,"hs":0.32,"zd":1.46,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-02","o":9.75,"h":10.13,"l":9.72,"c":10.1,"v":676614,"e":673626224.0,"zf":4.23,"hs":0.57,"zd":4.12,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-03","o":10.09,"h":10.18,"l":10.04,"c":10.11,"v":553089,"e":559045200.0,"zf":1.39,"hs":0.47,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-04","o":10.09,"h":10.5,"l":10.07,"c":10.4,"v":1381249,"e":1429273056.0,"zf":4.25,"hs":1.17,"zd":2.87,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-07","o":10.35,"h":10.49,"l":10.3,"c":10.34,"v":606353,"e":630155600.0,"zf":1.83,"hs":0.51,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-08","o":10.36,"h":10.36,"l":9.94,"c":10.28,"v":643156,"e":650471600.0,"zf":4.06,"hs":0.54,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-09","o":10.14,"h":10.22,"l":10.04,"c":10.17,"v":325901,"e":330124896.0,"zf":1.75,"hs":0.28,"zd":-1.07,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-10","o":10.24,"h":10.35,"l":10.13,"c":10.15,"v":474020,"e":486414240.0,"zf":2.16,"hs":0.4,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-11","o":10.1,"h":10.22,"l":10.04,"c":10.16,"v":383737,"e":389638928.0,"zf":1.77,"hs":0.33,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-14","o":10.21,"h":10.46,"l":10.21,"c":10.26,"v":655158,"e":679161312.0,"zf":2.46,"hs":0.56,"zd":0.98,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-15","o":10.28,"h":10.36,"l":10.16,"c":10.32,"v":417920,"e":428786688.0,"zf":1.95,"hs":0.35,"zd":0.58,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-16","o":10.27,"h":10.45,"l":10.25,"c":10.35,"v":664886,"e":690087712.0,"zf":1.94,"hs":0.56,"zd":0.29,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-17","o":10.36,"h":10.48,"l":10.3,"c":10.42,"v":610996,"e":635181312.0,"zf":1.74,"hs":0.52,"zd":0.68,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-18","o":10.42,"h":10.57,"l":10.4,"c":10.54,"v":797216,"e":836565552.0,"zf":1.63,"hs":0.68,"zd":1.15,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-21","o":10.55,"h":10.86,"l":10.55,"c":10.8,"v":920433,"e":987764464.0,"zf":2.94,"hs":0.78,"zd":2.47,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-22","o":10.77,"h":10.94,"l":10.69,"c":10.72,"v":625482,"e":675406608.0,"zf":2.31,"hs":0.53,"zd":-0.74,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-23","o":10.71,"h":10.77,"l":10.61,"c":10.7,"v":430278,"e":458963280.0,"zf":1.49,"hs":0.36,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-24","o":10.61,"h":10.63,"l":10.5,"c":10.52,"v":372406,"e":393411552.0,"zf":1.21,"hs":0.32,"zd":-1.68,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-25","o":10.51,"h":10.6,"l":10.5,"c":10.59,"v":237070,"e":250338489.0,"zf":0.95,"hs":0.2,"zd":0.67,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-28","o":10.62,"h":10.65,"l":10.45,"c":10.48,"v":358621,"e":378973328.0,"zf":1.89,"hs":0.3,"zd":-1.04,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-29","o":10.51,"h":10.52,"l":10.38,"c":10.43,"v":318318,"e":332422400.0,"zf":1.34,"hs":0.27,"zd":-0.48,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-30","o":10.48,"h":10.7,"l":10.47,"c":10.7,"v":539700,"e":572627424.0,"zf":2.21,"hs":0.46,"zd":2.59,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2016-03-31","o":10.71,"h":10.75,"l":10.64,"c":10.64,"v":418388,"e":447266288.0,"zf":1.03,"hs":0.35,"zd":-0.56,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-01","o":10.62,"h":10.69,"l":10.5,"c":10.66,"v":369342,"e":391830400.0,"zf":1.79,"hs":0.31,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-05","o":10.62,"h":10.81,"l":10.5,"c":10.7,"v":592309,"e":632378864.0,"zf":2.91,"hs":0.5,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-06","o":10.68,"h":10.75,"l":10.61,"c":10.72,"v":435260,"e":464962432.0,"zf":1.31,"hs":0.37,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-07","o":10.72,"h":10.73,"l":10.59,"c":10.59,"v":377720,"e":401949056.0,"zf":1.31,"hs":0.32,"zd":-1.21,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-08","o":10.55,"h":10.67,"l":10.5,"c":10.57,"v":376554,"e":397998240.0,"zf":1.61,"hs":0.32,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-11","o":10.6,"h":10.8,"l":10.6,"c":10.72,"v":786386,"e":840486352.0,"zf":1.89,"hs":0.67,"zd":1.42,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-12","o":10.7,"h":10.71,"l":10.62,"c":10.67,"v":298600,"e":318538000.0,"zf":0.84,"hs":0.25,"zd":-0.47,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-13","o":10.73,"h":10.97,"l":10.71,"c":10.81,"v":856760,"e":929858592.0,"zf":2.44,"hs":0.73,"zd":1.31,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-14","o":10.88,"h":10.9,"l":10.79,"c":10.84,"v":323646,"e":350702736.0,"zf":1.02,"hs":0.27,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-15","o":10.84,"h":10.94,"l":10.8,"c":10.88,"v":497224,"e":541052864.0,"zf":1.29,"hs":0.42,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-18","o":10.82,"h":10.85,"l":10.73,"c":10.73,"v":350654,"e":377791440.0,"zf":1.1,"hs":0.3,"zd":-1.38,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-19","o":10.77,"h":10.81,"l":10.71,"c":10.77,"v":218240,"e":234479844.0,"zf":0.93,"hs":0.18,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-20","o":10.77,"h":10.78,"l":10.36,"c":10.52,"v":606586,"e":640149680.0,"zf":3.9,"hs":0.51,"zd":-2.32,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-21","o":10.52,"h":10.63,"l":10.45,"c":10.51,"v":558799,"e":588731552.0,"zf":1.71,"hs":0.47,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-22","o":10.46,"h":10.62,"l":10.41,"c":10.55,"v":359677,"e":379176144.0,"zf":2.0,"hs":0.3,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-25","o":10.56,"h":10.56,"l":10.42,"c":10.5,"v":349258,"e":366533376.0,"zf":1.33,"hs":0.3,"zd":-0.47,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-26","o":10.48,"h":10.6,"l":10.46,"c":10.59,"v":291699,"e":306962512.0,"zf":1.33,"hs":0.25,"zd":0.86,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-27","o":10.58,"h":10.61,"l":10.52,"c":10.57,"v":239554,"e":253308584.0,"zf":0.85,"hs":0.2,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-28","o":10.58,"h":10.76,"l":10.54,"c":10.66,"v":457460,"e":487261216.0,"zf":2.08,"hs":0.39,"zd":0.85,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-04-29","o":10.64,"h":10.64,"l":10.55,"c":10.57,"v":404978,"e":428582160.0,"zf":0.84,"hs":0.34,"zd":-0.84,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-03","o":10.58,"h":10.72,"l":10.52,"c":10.68,"v":489102,"e":521137504.0,"zf":1.89,"hs":0.41,"zd":1.04,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-04","o":10.68,"h":10.75,"l":10.66,"c":10.72,"v":412436,"e":441848160.0,"zf":0.84,"hs":0.35,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-05","o":10.69,"h":10.72,"l":10.65,"c":10.72,"v":239517,"e":256002095.0,"zf":0.65,"hs":0.2,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-06","o":10.73,"h":10.73,"l":10.52,"c":10.52,"v":346545,"e":367408592.0,"zf":1.96,"hs":0.29,"zd":-1.87,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-09","o":10.5,"h":10.53,"l":10.32,"c":10.35,"v":411171,"e":428356624.0,"zf":2.0,"hs":0.35,"zd":-1.62,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-10","o":10.34,"h":10.37,"l":10.27,"c":10.28,"v":292600,"e":301767200.0,"zf":0.97,"hs":0.25,"zd":-0.68,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-11","o":10.3,"h":10.44,"l":10.3,"c":10.37,"v":327290,"e":339005280.0,"zf":1.36,"hs":0.28,"zd":0.88,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-12","o":10.31,"h":10.4,"l":10.25,"c":10.38,"v":325886,"e":336792704.0,"zf":1.45,"hs":0.28,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-13","o":10.35,"h":10.4,"l":10.33,"c":10.35,"v":184266,"e":191007255.0,"zf":0.67,"hs":0.16,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-16","o":10.32,"h":10.36,"l":10.25,"c":10.36,"v":215225,"e":221931208.0,"zf":1.06,"hs":0.18,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-17","o":10.36,"h":10.37,"l":10.24,"c":10.3,"v":250424,"e":257859628.0,"zf":1.25,"hs":0.21,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-18","o":10.29,"h":10.32,"l":10.17,"c":10.3,"v":534151,"e":547076640.0,"zf":1.46,"hs":0.45,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-19","o":10.27,"h":10.32,"l":10.25,"c":10.25,"v":170778,"e":175591500.0,"zf":0.68,"hs":0.14,"zd":-0.49,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-20","o":10.24,"h":10.33,"l":10.19,"c":10.3,"v":206704,"e":212277642.0,"zf":1.37,"hs":0.18,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-23","o":10.33,"h":10.34,"l":10.25,"c":10.28,"v":323647,"e":333300176.0,"zf":0.87,"hs":0.27,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-24","o":10.27,"h":10.28,"l":10.19,"c":10.21,"v":259294,"e":265042286.0,"zf":0.88,"hs":0.21,"zd":-0.68,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-25","o":10.25,"h":10.28,"l":10.19,"c":10.23,"v":204235,"e":209019882.0,"zf":0.88,"hs":0.17,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-26","o":10.22,"h":10.27,"l":10.17,"c":10.22,"v":261397,"e":266736775.0,"zf":0.98,"hs":0.21,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-27","o":10.22,"h":10.29,"l":10.19,"c":10.27,"v":222819,"e":228377555.0,"zf":0.98,"hs":0.18,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-30","o":10.25,"h":10.28,"l":10.2,"c":10.28,"v":380947,"e":390119744.0,"zf":0.78,"hs":0.31,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-05-31","o":10.26,"h":10.57,"l":10.26,"c":10.55,"v":946467,"e":991668176.0,"zf":3.02,"hs":0.78,"zd":2.63,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-01","o":10.51,"h":10.55,"l":10.44,"c":10.48,"v":556751,"e":584161152.0,"zf":1.04,"hs":0.46,"zd":-0.66,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-02","o":10.47,"h":10.48,"l":10.42,"c":10.46,"v":293036,"e":306269376.0,"zf":0.57,"hs":0.24,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-03","o":10.47,"h":10.52,"l":10.41,"c":10.5,"v":423389,"e":443039584.0,"zf":1.05,"hs":0.35,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-06","o":10.51,"h":10.53,"l":10.45,"c":10.51,"v":338332,"e":354998368.0,"zf":0.76,"hs":0.28,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-07","o":10.52,"h":10.53,"l":10.48,"c":10.52,"v":229282,"e":240887148.0,"zf":0.48,"hs":0.19,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-08","o":10.54,"h":10.54,"l":10.46,"c":10.5,"v":268188,"e":281651744.0,"zf":0.76,"hs":0.22,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-13","o":10.46,"h":10.47,"l":10.33,"c":10.33,"v":344817,"e":358996272.0,"zf":1.33,"hs":0.28,"zd":-1.62,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-14","o":10.34,"h":10.41,"l":10.32,"c":10.4,"v":273637,"e":283578304.0,"zf":0.87,"hs":0.22,"zd":0.68,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-15","o":10.33,"h":10.48,"l":10.32,"c":10.44,"v":378172,"e":394033680.0,"zf":1.54,"hs":0.31,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-16","o":8.57,"h":8.6,"l":8.53,"c":8.57,"v":386670,"e":331192448.0,"zf":0.67,"hs":0.26,"zd":-17.91,"zde":-1.87,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-17","o":8.57,"h":8.61,"l":8.54,"c":8.58,"v":315173,"e":270236704.0,"zf":0.82,"hs":0.22,"zd":0.12,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-20","o":8.59,"h":8.6,"l":8.56,"c":8.6,"v":270732,"e":232205297.0,"zf":0.47,"hs":0.19,"zd":0.23,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-21","o":8.61,"h":8.65,"l":8.58,"c":8.61,"v":380750,"e":327940704.0,"zf":0.81,"hs":0.26,"zd":0.12,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-22","o":8.6,"h":8.73,"l":8.58,"c":8.73,"v":478002,"e":413947376.0,"zf":1.74,"hs":0.33,"zd":1.39,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-23","o":8.67,"h":8.7,"l":8.63,"c":8.66,"v":335614,"e":290490400.0,"zf":0.8,"hs":0.23,"zd":-0.8,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-24","o":8.64,"h":8.7,"l":8.52,"c":8.57,"v":427664,"e":367771056.0,"zf":2.08,"hs":0.29,"zd":-1.04,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-27","o":8.57,"h":8.64,"l":8.54,"c":8.61,"v":325214,"e":280044080.0,"zf":1.17,"hs":0.22,"zd":0.47,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-28","o":8.58,"h":8.64,"l":8.56,"c":8.63,"v":336519,"e":289122208.0,"zf":0.93,"hs":0.23,"zd":0.23,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-29","o":8.63,"h":8.69,"l":8.62,"c":8.69,"v":369612,"e":319908688.0,"zf":0.81,"hs":0.25,"zd":0.7,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-06-30","o":8.69,"h":8.74,"l":8.66,"c":8.7,"v":362205,"e":315051856.0,"zf":0.92,"hs":0.25,"zd":0.12,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-01","o":8.69,"h":8.73,"l":8.68,"c":8.71,"v":348930,"e":303652368.0,"zf":0.57,"hs":0.24,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-04","o":8.69,"h":8.86,"l":8.67,"c":8.81,"v":608257,"e":534656912.0,"zf":2.18,"hs":0.42,"zd":1.15,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-05","o":8.8,"h":8.83,"l":8.77,"c":8.81,"v":422037,"e":371422816.0,"zf":0.68,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-06","o":8.8,"h":8.82,"l":8.76,"c":8.79,"v":322950,"e":283827376.0,"zf":0.68,"hs":0.22,"zd":-0.23,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-07","o":8.79,"h":8.8,"l":8.74,"c":8.78,"v":312853,"e":274337184.0,"zf":0.68,"hs":0.21,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-08","o":8.79,"h":8.79,"l":8.73,"c":8.74,"v":261342,"e":228778674.0,"zf":0.68,"hs":0.18,"zd":-0.46,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-11","o":8.75,"h":8.79,"l":8.74,"c":8.75,"v":365373,"e":320333760.0,"zf":0.57,"hs":0.25,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-12","o":8.75,"h":8.89,"l":8.74,"c":8.88,"v":711832,"e":627505584.0,"zf":1.71,"hs":0.49,"zd":1.49,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-13","o":8.88,"h":9.05,"l":8.86,"c":8.99,"v":798289,"e":716797024.0,"zf":2.14,"hs":0.55,"zd":1.24,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-14","o":8.97,"h":9.0,"l":8.91,"c":8.94,"v":359699,"e":321889344.0,"zf":1.0,"hs":0.25,"zd":-0.56,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-15","o":8.95,"h":9.0,"l":8.91,"c":8.99,"v":352034,"e":315555248.0,"zf":1.01,"hs":0.24,"zd":0.56,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-18","o":8.99,"h":9.08,"l":8.97,"c":9.04,"v":506935,"e":457358032.0,"zf":1.22,"hs":0.35,"zd":0.56,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-19","o":9.04,"h":9.05,"l":8.95,"c":8.97,"v":362788,"e":326046528.0,"zf":1.11,"hs":0.25,"zd":-0.77,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-20","o":8.96,"h":8.99,"l":8.95,"c":8.96,"v":310926,"e":278737200.0,"zf":0.45,"hs":0.21,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-21","o":8.95,"h":9.01,"l":8.95,"c":8.99,"v":340261,"e":305710336.0,"zf":0.67,"hs":0.23,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-22","o":8.99,"h":8.99,"l":8.92,"c":8.94,"v":295550,"e":264379250.0,"zf":0.78,"hs":0.2,"zd":-0.56,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-25","o":8.93,"h":8.98,"l":8.91,"c":8.98,"v":264683,"e":236937494.0,"zf":0.78,"hs":0.18,"zd":0.45,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-26","o":8.97,"h":9.12,"l":8.97,"c":9.11,"v":546557,"e":494506416.0,"zf":1.67,"hs":0.37,"zd":1.45,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-27","o":9.12,"h":9.17,"l":8.91,"c":9.01,"v":818678,"e":741263296.0,"zf":2.85,"hs":0.56,"zd":-1.1,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-28","o":8.98,"h":9.11,"l":8.97,"c":9.08,"v":479910,"e":434490544.0,"zf":1.55,"hs":0.33,"zd":0.78,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-07-29","o":9.08,"h":9.24,"l":9.03,"c":9.2,"v":671425,"e":614972672.0,"zf":2.31,"hs":0.46,"zd":1.32,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-01","o":9.18,"h":9.34,"l":9.17,"c":9.28,"v":759324,"e":702466624.0,"zf":1.85,"hs":0.52,"zd":0.87,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-02","o":9.24,"h":9.26,"l":9.17,"c":9.25,"v":449165,"e":413484592.0,"zf":0.97,"hs":0.31,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-03","o":9.21,"h":9.22,"l":9.15,"c":9.18,"v":424622,"e":389817536.0,"zf":0.76,"hs":0.29,"zd":-0.76,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-04","o":9.17,"h":9.18,"l":8.93,"c":8.99,"v":1344462,"e":1210346976.0,"zf":2.72,"hs":0.92,"zd":-2.07,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-05","o":8.99,"h":9.07,"l":8.95,"c":9.04,"v":725948,"e":654998096.0,"zf":1.33,"hs":0.5,"zd":0.56,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-08","o":9.04,"h":9.11,"l":9.01,"c":9.11,"v":398479,"e":361191040.0,"zf":1.11,"hs":0.27,"zd":0.77,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-09","o":9.09,"h":9.15,"l":9.07,"c":9.15,"v":415676,"e":378720688.0,"zf":0.88,"hs":0.28,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-10","o":9.15,"h":9.18,"l":9.12,"c":9.14,"v":436655,"e":399656992.0,"zf":0.66,"hs":0.3,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-11","o":9.14,"h":9.35,"l":9.13,"c":9.22,"v":935576,"e":866594864.0,"zf":2.41,"hs":0.64,"zd":0.88,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-12","o":9.2,"h":9.53,"l":9.18,"c":9.5,"v":1370022,"e":1282336288.0,"zf":3.8,"hs":0.94,"zd":3.04,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-15","o":9.55,"h":9.8,"l":9.51,"c":9.68,"v":1897552,"e":1835196864.0,"zf":3.05,"hs":1.3,"zd":1.89,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-16","o":9.68,"h":9.68,"l":9.46,"c":9.52,"v":1099559,"e":1050479552.0,"zf":2.27,"hs":0.75,"zd":-1.65,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-17","o":9.52,"h":9.6,"l":9.48,"c":9.55,"v":560725,"e":534926048.0,"zf":1.26,"hs":0.38,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-18","o":9.56,"h":9.59,"l":9.43,"c":9.5,"v":691504,"e":658183952.0,"zf":1.68,"hs":0.47,"zd":-0.52,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-19","o":9.49,"h":9.52,"l":9.43,"c":9.51,"v":505335,"e":478779728.0,"zf":0.95,"hs":0.35,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-22","o":9.5,"h":9.51,"l":9.36,"c":9.4,"v":979433,"e":922426432.0,"zf":1.58,"hs":0.67,"zd":-1.16,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-23","o":9.38,"h":9.45,"l":9.37,"c":9.4,"v":890657,"e":838185904.0,"zf":0.85,"hs":0.61,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-24","o":9.41,"h":9.43,"l":9.38,"c":9.43,"v":732281,"e":688971680.0,"zf":0.53,"hs":0.5,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-25","o":9.42,"h":9.45,"l":9.34,"c":9.44,"v":617390,"e":580648480.0,"zf":1.17,"hs":0.42,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-26","o":9.45,"h":9.47,"l":9.4,"c":9.45,"v":502234,"e":473688080.0,"zf":0.74,"hs":0.34,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-29","o":9.41,"h":9.45,"l":9.38,"c":9.42,"v":565232,"e":532295360.0,"zf":0.74,"hs":0.39,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-30","o":9.42,"h":9.47,"l":9.41,"c":9.47,"v":595081,"e":561854064.0,"zf":0.64,"hs":0.41,"zd":0.53,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-08-31","o":9.46,"h":9.5,"l":9.43,"c":9.49,"v":489747,"e":463875760.0,"zf":0.74,"hs":0.33,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-01","o":9.49,"h":9.52,"l":9.42,"c":9.45,"v":480131,"e":454848640.0,"zf":1.05,"hs":0.33,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-02","o":9.43,"h":9.46,"l":9.42,"c":9.45,"v":368796,"e":348054368.0,"zf":0.42,"hs":0.25,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-05","o":9.46,"h":9.46,"l":9.4,"c":9.42,"v":469937,"e":443204800.0,"zf":0.63,"hs":0.32,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-06","o":9.42,"h":9.43,"l":9.36,"c":9.41,"v":574738,"e":539813280.0,"zf":0.74,"hs":0.39,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-07","o":9.41,"h":9.42,"l":9.37,"c":9.4,"v":459373,"e":431984160.0,"zf":0.53,"hs":0.31,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-08","o":9.39,"h":9.42,"l":9.38,"c":9.4,"v":295218,"e":277503760.0,"zf":0.43,"hs":0.2,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-09","o":9.4,"h":9.43,"l":9.36,"c":9.38,"v":327431,"e":307527264.0,"zf":0.74,"hs":0.22,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-12","o":9.29,"h":9.32,"l":9.13,"c":9.16,"v":756582,"e":697759184.0,"zf":2.03,"hs":0.52,"zd":-2.35,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-13","o":9.18,"h":9.21,"l":9.14,"c":9.19,"v":460931,"e":423113840.0,"zf":0.76,"hs":0.32,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-14","o":9.17,"h":9.18,"l":9.05,"c":9.06,"v":421481,"e":384081264.0,"zf":1.41,"hs":0.29,"zd":-1.41,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-19","o":9.05,"h":9.14,"l":9.05,"c":9.12,"v":354349,"e":322575920.0,"zf":0.99,"hs":0.24,"zd":0.66,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-20","o":9.12,"h":9.12,"l":9.04,"c":9.08,"v":436679,"e":396359328.0,"zf":0.88,"hs":0.3,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-21","o":9.08,"h":9.1,"l":9.03,"c":9.08,"v":405665,"e":367767504.0,"zf":0.77,"hs":0.28,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-22","o":9.1,"h":9.18,"l":9.09,"c":9.16,"v":494613,"e":451909024.0,"zf":0.99,"hs":0.34,"zd":0.88,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-23","o":9.16,"h":9.19,"l":9.14,"c":9.15,"v":288799,"e":264699513.0,"zf":0.55,"hs":0.2,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-26","o":9.13,"h":9.13,"l":9.04,"c":9.04,"v":439482,"e":398771872.0,"zf":0.98,"hs":0.3,"zd":-1.2,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-27","o":9.04,"h":9.07,"l":9.01,"c":9.06,"v":401324,"e":362769232.0,"zf":0.66,"hs":0.27,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-28","o":9.06,"h":9.06,"l":9.03,"c":9.05,"v":271366,"e":245499467.0,"zf":0.33,"hs":0.19,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-29","o":9.05,"h":9.08,"l":9.05,"c":9.06,"v":303664,"e":275239664.0,"zf":0.33,"hs":0.21,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-09-30","o":9.06,"h":9.1,"l":9.05,"c":9.07,"v":308085,"e":279526480.0,"zf":0.55,"hs":0.21,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-10","o":9.1,"h":9.17,"l":9.08,"c":9.12,"v":611382,"e":557122272.0,"zf":0.99,"hs":0.42,"zd":0.55,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-11","o":9.13,"h":9.15,"l":9.11,"c":9.15,"v":363371,"e":331886512.0,"zf":0.44,"hs":0.25,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-12","o":9.14,"h":9.16,"l":9.12,"c":9.13,"v":270316,"e":246995531.0,"zf":0.44,"hs":0.18,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-13","o":9.08,"h":9.11,"l":9.05,"c":9.07,"v":632368,"e":574142480.0,"zf":0.66,"hs":0.43,"zd":-0.66,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-14","o":9.06,"h":9.09,"l":9.04,"c":9.09,"v":335412,"e":304218672.0,"zf":0.55,"hs":0.23,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-17","o":9.08,"h":9.09,"l":9.03,"c":9.05,"v":359223,"e":325582448.0,"zf":0.66,"hs":0.25,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-18","o":9.03,"h":9.09,"l":9.03,"c":9.09,"v":593737,"e":537784128.0,"zf":0.66,"hs":0.41,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-19","o":9.09,"h":9.11,"l":9.05,"c":9.08,"v":482636,"e":438299024.0,"zf":0.66,"hs":0.33,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-20","o":9.08,"h":9.09,"l":9.05,"c":9.07,"v":342845,"e":310966016.0,"zf":0.44,"hs":0.23,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-21","o":9.08,"h":9.13,"l":9.06,"c":9.13,"v":683897,"e":621549840.0,"zf":0.77,"hs":0.47,"zd":0.66,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-24","o":9.13,"h":9.3,"l":9.12,"c":9.24,"v":915677,"e":844746080.0,"zf":1.97,"hs":0.63,"zd":1.2,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-25","o":9.25,"h":9.26,"l":9.18,"c":9.21,"v":500753,"e":461542704.0,"zf":0.87,"hs":0.34,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-26","o":9.22,"h":9.22,"l":9.13,"c":9.15,"v":440452,"e":403750816.0,"zf":0.98,"hs":0.3,"zd":-0.65,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-27","o":9.16,"h":9.17,"l":9.12,"c":9.16,"v":324141,"e":296216912.0,"zf":0.55,"hs":0.22,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-28","o":9.16,"h":9.23,"l":9.14,"c":9.17,"v":541998,"e":497615056.0,"zf":0.98,"hs":0.37,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-10-31","o":9.15,"h":9.16,"l":9.09,"c":9.15,"v":493597,"e":450148880.0,"zf":0.76,"hs":0.34,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-01","o":9.14,"h":9.16,"l":9.11,"c":9.14,"v":525416,"e":480117536.0,"zf":0.55,"hs":0.36,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-02","o":9.14,"h":9.14,"l":9.05,"c":9.07,"v":633586,"e":576083792.0,"zf":0.98,"hs":0.43,"zd":-0.77,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-03","o":9.06,"h":9.14,"l":9.05,"c":9.13,"v":616871,"e":561464944.0,"zf":0.99,"hs":0.42,"zd":0.66,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-04","o":9.11,"h":9.17,"l":9.1,"c":9.11,"v":508118,"e":463831936.0,"zf":0.77,"hs":0.35,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-07","o":9.1,"h":9.12,"l":9.07,"c":9.12,"v":497240,"e":452447936.0,"zf":0.55,"hs":0.34,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-08","o":9.12,"h":9.15,"l":9.1,"c":9.15,"v":806695,"e":736747216.0,"zf":0.55,"hs":0.55,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-09","o":9.14,"h":9.14,"l":9.01,"c":9.07,"v":722617,"e":656061968.0,"zf":1.42,"hs":0.49,"zd":-0.87,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-10","o":9.1,"h":9.16,"l":9.1,"c":9.14,"v":631999,"e":576898448.0,"zf":0.66,"hs":0.43,"zd":0.77,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-11","o":9.14,"h":9.18,"l":9.11,"c":9.18,"v":812270,"e":742969904.0,"zf":0.77,"hs":0.56,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-14","o":9.16,"h":9.25,"l":9.16,"c":9.22,"v":975079,"e":898058352.0,"zf":0.98,"hs":0.67,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-15","o":9.2,"h":9.24,"l":9.18,"c":9.23,"v":554343,"e":510596176.0,"zf":0.65,"hs":0.38,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-16","o":9.23,"h":9.24,"l":9.2,"c":9.23,"v":415842,"e":383425744.0,"zf":0.43,"hs":0.28,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-17","o":9.22,"h":9.22,"l":9.18,"c":9.21,"v":505324,"e":464611136.0,"zf":0.43,"hs":0.35,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-18","o":9.21,"h":9.21,"l":9.16,"c":9.18,"v":517597,"e":475289968.0,"zf":0.54,"hs":0.35,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-21","o":9.18,"h":9.28,"l":9.17,"c":9.24,"v":850243,"e":785475680.0,"zf":1.2,"hs":0.58,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-22","o":9.24,"h":9.36,"l":9.23,"c":9.36,"v":1180257,"e":1097408720.0,"zf":1.41,"hs":0.81,"zd":1.3,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-23","o":9.34,"h":9.56,"l":9.34,"c":9.45,"v":1752869,"e":1660465712.0,"zf":2.35,"hs":1.2,"zd":0.96,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-24","o":9.44,"h":9.52,"l":9.42,"c":9.47,"v":779749,"e":738580576.0,"zf":1.06,"hs":0.53,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-25","o":9.48,"h":9.62,"l":9.46,"c":9.62,"v":1013675,"e":968127760.0,"zf":1.69,"hs":0.69,"zd":1.58,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-28","o":9.69,"h":9.78,"l":9.6,"c":9.63,"v":1279689,"e":1240686240.0,"zf":1.87,"hs":0.87,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-29","o":9.59,"h":9.7,"l":9.55,"c":9.62,"v":887779,"e":854308656.0,"zf":1.56,"hs":0.61,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-11-30","o":9.65,"h":9.72,"l":9.5,"c":9.55,"v":1025963,"e":985758448.0,"zf":2.29,"hs":0.7,"zd":-0.73,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-01","o":9.57,"h":9.63,"l":9.55,"c":9.6,"v":646004,"e":619633744.0,"zf":0.84,"hs":0.44,"zd":0.52,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-02","o":9.6,"h":9.6,"l":9.44,"c":9.55,"v":829687,"e":790044448.0,"zf":1.67,"hs":0.57,"zd":-0.52,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-05","o":9.5,"h":9.54,"l":9.41,"c":9.46,"v":764366,"e":723222048.0,"zf":1.36,"hs":0.52,"zd":-0.94,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-06","o":9.48,"h":9.52,"l":9.45,"c":9.49,"v":602903,"e":571585184.0,"zf":0.74,"hs":0.41,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-07","o":9.48,"h":9.49,"l":9.41,"c":9.48,"v":493405,"e":466085504.0,"zf":0.84,"hs":0.34,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-08","o":9.5,"h":9.55,"l":9.43,"c":9.52,"v":671452,"e":638058512.0,"zf":1.27,"hs":0.46,"zd":0.42,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-09","o":9.5,"h":9.75,"l":9.48,"c":9.65,"v":1514199,"e":1460778336.0,"zf":2.84,"hs":1.03,"zd":1.37,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-12","o":9.65,"h":9.77,"l":9.44,"c":9.5,"v":1256874,"e":1206662624.0,"zf":3.42,"hs":0.86,"zd":-1.55,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-13","o":9.48,"h":9.5,"l":9.33,"c":9.42,"v":645772,"e":607769968.0,"zf":1.79,"hs":0.44,"zd":-0.84,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-14","o":9.42,"h":9.51,"l":9.4,"c":9.4,"v":597706,"e":564787520.0,"zf":1.17,"hs":0.41,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-15","o":9.37,"h":9.41,"l":9.21,"c":9.25,"v":827613,"e":767751840.0,"zf":2.13,"hs":0.57,"zd":-1.6,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-16","o":9.24,"h":9.29,"l":9.21,"c":9.25,"v":396814,"e":366925344.0,"zf":0.86,"hs":0.27,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-19","o":9.22,"h":9.23,"l":9.17,"c":9.2,"v":494011,"e":453899744.0,"zf":0.65,"hs":0.34,"zd":-0.54,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-20","o":9.2,"h":9.2,"l":9.08,"c":9.11,"v":636638,"e":580118160.0,"zf":1.3,"hs":0.44,"zd":-0.98,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-21","o":9.12,"h":9.16,"l":9.11,"c":9.16,"v":369921,"e":338201440.0,"zf":0.55,"hs":0.25,"zd":0.55,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-22","o":9.15,"h":9.16,"l":9.11,"c":9.14,"v":341341,"e":311546864.0,"zf":0.55,"hs":0.23,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-23","o":9.14,"h":9.14,"l":9.07,"c":9.08,"v":382912,"e":348140448.0,"zf":0.77,"hs":0.26,"zd":-0.66,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-26","o":9.06,"h":9.13,"l":9.02,"c":9.12,"v":302059,"e":273934288.0,"zf":1.21,"hs":0.21,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-27","o":9.12,"h":9.13,"l":9.07,"c":9.08,"v":268841,"e":244788273.0,"zf":0.66,"hs":0.18,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-28","o":9.08,"h":9.11,"l":9.04,"c":9.06,"v":336055,"e":304898608.0,"zf":0.77,"hs":0.23,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-29","o":9.07,"h":9.09,"l":9.05,"c":9.08,"v":338759,"e":307183504.0,"zf":0.44,"hs":0.23,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2016-12-30","o":9.08,"h":9.1,"l":9.06,"c":9.1,"v":302607,"e":274882704.0,"zf":0.44,"hs":0.21,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-03","o":9.11,"h":9.18,"l":9.09,"c":9.16,"v":459840,"e":420595184.0,"zf":0.99,"hs":0.31,"zd":0.66,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-04","o":9.15,"h":9.18,"l":9.14,"c":9.16,"v":449330,"e":411503440.0,"zf":0.44,"hs":0.31,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-05","o":9.17,"h":9.18,"l":9.15,"c":9.17,"v":344373,"e":315769696.0,"zf":0.33,"hs":0.24,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-06","o":9.17,"h":9.17,"l":9.11,"c":9.13,"v":358154,"e":327176432.0,"zf":0.65,"hs":0.24,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-09","o":9.13,"h":9.17,"l":9.11,"c":9.15,"v":361082,"e":329994608.0,"zf":0.66,"hs":0.21,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-10","o":9.15,"h":9.16,"l":9.14,"c":9.15,"v":241054,"e":220575131.0,"zf":0.22,"hs":0.14,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-11","o":9.14,"h":9.17,"l":9.13,"c":9.14,"v":303431,"e":277553200.0,"zf":0.44,"hs":0.18,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-12","o":9.13,"h":9.17,"l":9.13,"c":9.15,"v":428007,"e":391869408.0,"zf":0.44,"hs":0.25,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-13","o":9.14,"h":9.19,"l":9.12,"c":9.16,"v":434301,"e":397601904.0,"zf":0.77,"hs":0.26,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-16","o":9.15,"h":9.16,"l":9.07,"c":9.14,"v":683166,"e":623025824.0,"zf":0.98,"hs":0.4,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-17","o":9.12,"h":9.16,"l":9.1,"c":9.15,"v":545552,"e":498179696.0,"zf":0.66,"hs":0.32,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-18","o":9.14,"h":9.19,"l":9.13,"c":9.17,"v":574269,"e":526426592.0,"zf":0.66,"hs":0.34,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-19","o":9.15,"h":9.24,"l":9.15,"c":9.18,"v":437713,"e":402445632.0,"zf":0.98,"hs":0.26,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-20","o":9.17,"h":9.23,"l":9.17,"c":9.22,"v":393329,"e":361865152.0,"zf":0.65,"hs":0.23,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-23","o":9.22,"h":9.26,"l":9.2,"c":9.22,"v":420299,"e":388019072.0,"zf":0.65,"hs":0.25,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-24","o":9.23,"h":9.28,"l":9.2,"c":9.27,"v":470244,"e":434787728.0,"zf":0.87,"hs":0.28,"zd":0.54,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-25","o":9.27,"h":9.28,"l":9.25,"c":9.26,"v":304402,"e":281976288.0,"zf":0.32,"hs":0.18,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-01-26","o":9.27,"h":9.34,"l":9.26,"c":9.33,"v":420713,"e":391844288.0,"zf":0.86,"hs":0.25,"zd":0.76,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-03","o":9.34,"h":9.36,"l":9.23,"c":9.26,"v":315472,"e":292617936.0,"zf":1.39,"hs":0.19,"zd":-0.75,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-06","o":9.26,"h":9.32,"l":9.26,"c":9.31,"v":516786,"e":480441328.0,"zf":0.65,"hs":0.31,"zd":0.54,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-07","o":9.31,"h":9.32,"l":9.27,"c":9.3,"v":396885,"e":368755280.0,"zf":0.54,"hs":0.23,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-08","o":9.29,"h":9.3,"l":9.24,"c":9.3,"v":360272,"e":333975408.0,"zf":0.65,"hs":0.21,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-09","o":9.3,"h":9.33,"l":9.28,"c":9.31,"v":342855,"e":319201024.0,"zf":0.54,"hs":0.2,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-10","o":9.32,"h":9.36,"l":9.31,"c":9.33,"v":482743,"e":450701344.0,"zf":0.54,"hs":0.29,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-13","o":9.34,"h":9.44,"l":9.33,"c":9.41,"v":638365,"e":599951024.0,"zf":1.18,"hs":0.38,"zd":0.86,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-14","o":9.41,"h":9.42,"l":9.37,"c":9.4,"v":362405,"e":340318432.0,"zf":0.53,"hs":0.21,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-15","o":9.4,"h":9.54,"l":9.39,"c":9.45,"v":756613,"e":716759648.0,"zf":1.6,"hs":0.45,"zd":0.53,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-16","o":9.45,"h":9.5,"l":9.42,"c":9.46,"v":411161,"e":388636224.0,"zf":0.85,"hs":0.24,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-17","o":9.46,"h":9.49,"l":9.37,"c":9.39,"v":423775,"e":400161792.0,"zf":1.27,"hs":0.25,"zd":-0.74,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-20","o":9.4,"h":9.58,"l":9.4,"c":9.56,"v":898755,"e":855710800.0,"zf":1.92,"hs":0.53,"zd":1.81,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-21","o":9.55,"h":9.62,"l":9.54,"c":9.57,"v":646584,"e":618761072.0,"zf":0.84,"hs":0.38,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-22","o":9.57,"h":9.57,"l":9.5,"c":9.57,"v":462966,"e":441528336.0,"zf":0.73,"hs":0.27,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-23","o":9.55,"h":9.57,"l":9.48,"c":9.51,"v":335328,"e":319293840.0,"zf":0.94,"hs":0.2,"zd":-0.63,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-24","o":9.5,"h":9.54,"l":9.48,"c":9.5,"v":332500,"e":316020784.0,"zf":0.63,"hs":0.2,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-27","o":9.5,"h":9.5,"l":9.42,"c":9.43,"v":407341,"e":384781008.0,"zf":0.84,"hs":0.24,"zd":-0.74,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-02-28","o":9.43,"h":9.51,"l":9.42,"c":9.48,"v":369720,"e":350366896.0,"zf":0.95,"hs":0.22,"zd":0.53,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-01","o":9.49,"h":9.55,"l":9.47,"c":9.49,"v":346994,"e":330157968.0,"zf":0.84,"hs":0.21,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-02","o":9.51,"h":9.54,"l":9.42,"c":9.43,"v":403629,"e":382395888.0,"zf":1.26,"hs":0.24,"zd":-0.63,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-03","o":9.41,"h":9.43,"l":9.36,"c":9.4,"v":342655,"e":321952544.0,"zf":0.74,"hs":0.2,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-06","o":9.4,"h":9.46,"l":9.39,"c":9.45,"v":404511,"e":381212304.0,"zf":0.74,"hs":0.24,"zd":0.53,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-07","o":9.44,"h":9.46,"l":9.4,"c":9.45,"v":294673,"e":277747408.0,"zf":0.63,"hs":0.17,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-08","o":9.43,"h":9.45,"l":9.4,"c":9.42,"v":244438,"e":230425150.0,"zf":0.53,"hs":0.14,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-09","o":9.41,"h":9.43,"l":9.36,"c":9.38,"v":378170,"e":354813680.0,"zf":0.74,"hs":0.22,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-10","o":9.38,"h":9.41,"l":9.36,"c":9.4,"v":390182,"e":366140048.0,"zf":0.53,"hs":0.23,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-13","o":9.39,"h":9.45,"l":9.37,"c":9.44,"v":545304,"e":513148480.0,"zf":0.85,"hs":0.32,"zd":0.43,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-14","o":9.43,"h":9.46,"l":9.41,"c":9.44,"v":404484,"e":381594064.0,"zf":0.53,"hs":0.24,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-15","o":9.42,"h":9.48,"l":9.42,"c":9.48,"v":546561,"e":515943744.0,"zf":0.64,"hs":0.32,"zd":0.42,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-16","o":9.48,"h":9.53,"l":9.45,"c":9.52,"v":635954,"e":603450064.0,"zf":0.84,"hs":0.38,"zd":0.42,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-17","o":9.45,"h":9.46,"l":9.3,"c":9.31,"v":1583647,"e":1482736992.0,"zf":1.68,"hs":0.94,"zd":-2.21,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-20","o":9.29,"h":9.31,"l":9.22,"c":9.25,"v":715022,"e":661887008.0,"zf":0.97,"hs":0.42,"zd":-0.64,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-21","o":9.25,"h":9.26,"l":9.2,"c":9.24,"v":554649,"e":511914336.0,"zf":0.65,"hs":0.33,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-22","o":9.2,"h":9.22,"l":9.14,"c":9.16,"v":566124,"e":519331024.0,"zf":0.87,"hs":0.33,"zd":-0.87,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-23","o":9.16,"h":9.24,"l":9.15,"c":9.2,"v":433588,"e":398986560.0,"zf":0.98,"hs":0.26,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-24","o":9.2,"h":9.24,"l":9.16,"c":9.19,"v":710828,"e":653533824.0,"zf":0.87,"hs":0.42,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-27","o":9.12,"h":9.19,"l":9.08,"c":9.14,"v":985012,"e":900094464.0,"zf":1.2,"hs":0.58,"zd":-0.54,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-28","o":9.16,"h":9.17,"l":9.1,"c":9.12,"v":481373,"e":439405824.0,"zf":0.77,"hs":0.28,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-29","o":9.13,"h":9.15,"l":9.09,"c":9.11,"v":601141,"e":548060688.0,"zf":0.66,"hs":0.36,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-30","o":9.12,"h":9.12,"l":9.06,"c":9.08,"v":687286,"e":623995520.0,"zf":0.66,"hs":0.41,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-03-31","o":9.08,"h":9.18,"l":9.08,"c":9.17,"v":633121,"e":578579040.0,"zf":1.1,"hs":0.37,"zd":0.99,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-05","o":9.16,"h":9.22,"l":9.15,"c":9.21,"v":499150,"e":458567840.0,"zf":0.76,"hs":0.3,"zd":0.44,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-06","o":9.2,"h":9.22,"l":9.17,"c":9.2,"v":434391,"e":399118976.0,"zf":0.54,"hs":0.26,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-07","o":9.19,"h":9.22,"l":9.17,"c":9.2,"v":514845,"e":473366400.0,"zf":0.54,"hs":0.3,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-10","o":9.2,"h":9.21,"l":9.17,"c":9.18,"v":401344,"e":368682032.0,"zf":0.43,"hs":0.24,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-11","o":9.17,"h":9.19,"l":9.09,"c":9.15,"v":612438,"e":560304080.0,"zf":1.09,"hs":0.36,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-12","o":9.16,"h":9.17,"l":9.1,"c":9.12,"v":455337,"e":416101248.0,"zf":0.77,"hs":0.27,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-13","o":9.11,"h":9.14,"l":9.1,"c":9.12,"v":357443,"e":325949856.0,"zf":0.44,"hs":0.21,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-14","o":9.11,"h":9.12,"l":9.06,"c":9.08,"v":490501,"e":445637456.0,"zf":0.66,"hs":0.29,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-17","o":9.08,"h":9.11,"l":9.05,"c":9.1,"v":531892,"e":483130496.0,"zf":0.66,"hs":0.31,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-18","o":9.09,"h":9.1,"l":9.05,"c":9.05,"v":335377,"e":304162864.0,"zf":0.55,"hs":0.2,"zd":-0.55,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-19","o":9.03,"h":9.04,"l":8.9,"c":8.91,"v":799669,"e":714963680.0,"zf":1.55,"hs":0.47,"zd":-1.55,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-20","o":8.9,"h":8.94,"l":8.89,"c":8.92,"v":437630,"e":390063536.0,"zf":0.56,"hs":0.26,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-21","o":8.92,"h":8.99,"l":8.9,"c":8.97,"v":325408,"e":291126080.0,"zf":1.01,"hs":0.19,"zd":0.56,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-24","o":8.97,"h":8.98,"l":8.89,"c":8.93,"v":394995,"e":352926400.0,"zf":1.0,"hs":0.23,"zd":-0.45,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-25","o":8.93,"h":9.01,"l":8.93,"c":9.0,"v":377933,"e":339230144.0,"zf":0.9,"hs":0.22,"zd":0.78,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-26","o":9.0,"h":9.01,"l":8.96,"c":8.99,"v":382147,"e":343316096.0,"zf":0.56,"hs":0.23,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-27","o":8.97,"h":8.98,"l":8.91,"c":8.97,"v":387393,"e":346186992.0,"zf":0.78,"hs":0.23,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-04-28","o":8.96,"h":8.99,"l":8.92,"c":8.99,"v":286446,"e":256106698.0,"zf":0.78,"hs":0.17,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-02","o":8.96,"h":8.96,"l":8.9,"c":8.94,"v":311026,"e":277665888.0,"zf":0.67,"hs":0.18,"zd":-0.56,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-03","o":8.92,"h":8.93,"l":8.89,"c":8.91,"v":280311,"e":249660877.0,"zf":0.45,"hs":0.17,"zd":-0.34,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-04","o":8.89,"h":8.89,"l":8.72,"c":8.74,"v":696517,"e":613783440.0,"zf":1.91,"hs":0.41,"zd":-1.91,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-05","o":8.74,"h":8.76,"l":8.58,"c":8.63,"v":623701,"e":539541744.0,"zf":2.06,"hs":0.37,"zd":-1.26,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-08","o":8.6,"h":8.62,"l":8.54,"c":8.57,"v":460090,"e":394424112.0,"zf":0.93,"hs":0.27,"zd":-0.7,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-09","o":8.56,"h":8.64,"l":8.55,"c":8.64,"v":324194,"e":279119680.0,"zf":1.05,"hs":0.19,"zd":0.82,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-10","o":8.63,"h":8.8,"l":8.62,"c":8.67,"v":573078,"e":498675312.0,"zf":2.08,"hs":0.34,"zd":0.35,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-11","o":8.65,"h":8.72,"l":8.6,"c":8.7,"v":503644,"e":436444288.0,"zf":1.38,"hs":0.3,"zd":0.35,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-12","o":8.68,"h":8.9,"l":8.64,"c":8.9,"v":917968,"e":809131904.0,"zf":2.99,"hs":0.54,"zd":2.3,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-15","o":8.89,"h":8.95,"l":8.81,"c":8.86,"v":536578,"e":476417664.0,"zf":1.57,"hs":0.32,"zd":-0.45,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-16","o":8.84,"h":8.85,"l":8.73,"c":8.84,"v":524872,"e":461069296.0,"zf":1.35,"hs":0.31,"zd":-0.23,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-17","o":8.81,"h":8.81,"l":8.75,"c":8.77,"v":417338,"e":365987536.0,"zf":0.68,"hs":0.25,"zd":-0.79,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-18","o":8.72,"h":8.77,"l":8.71,"c":8.73,"v":227401,"e":198765579.0,"zf":0.68,"hs":0.13,"zd":-0.46,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-19","o":8.74,"h":8.76,"l":8.68,"c":8.69,"v":294271,"e":256396867.0,"zf":0.92,"hs":0.17,"zd":-0.46,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-22","o":8.68,"h":8.73,"l":8.61,"c":8.68,"v":679120,"e":588546720.0,"zf":1.38,"hs":0.4,"zd":-0.12,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-23","o":8.67,"h":8.84,"l":8.64,"c":8.79,"v":800040,"e":702123776.0,"zf":2.3,"hs":0.47,"zd":1.27,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-24","o":8.78,"h":8.83,"l":8.68,"c":8.81,"v":532377,"e":466560640.0,"zf":1.71,"hs":0.31,"zd":0.23,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-25","o":8.79,"h":9.14,"l":8.78,"c":9.1,"v":1621544,"e":1462763024.0,"zf":4.09,"hs":0.96,"zd":3.29,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-26","o":9.08,"h":9.13,"l":9.04,"c":9.1,"v":895366,"e":813387168.0,"zf":0.99,"hs":0.53,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-05-31","o":9.1,"h":9.23,"l":9.06,"c":9.2,"v":1033211,"e":948741888.0,"zf":1.87,"hs":0.61,"zd":1.1,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-01","o":9.2,"h":9.23,"l":9.12,"c":9.19,"v":566183,"e":519544672.0,"zf":1.2,"hs":0.33,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-02","o":9.18,"h":9.29,"l":9.14,"c":9.17,"v":770757,"e":710119504.0,"zf":1.63,"hs":0.46,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-05","o":9.13,"h":9.17,"l":8.99,"c":9.03,"v":634133,"e":573460400.0,"zf":1.96,"hs":0.37,"zd":-1.53,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-06","o":9.01,"h":9.06,"l":8.99,"c":9.04,"v":355342,"e":320520912.0,"zf":0.78,"hs":0.21,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-07","o":9.02,"h":9.15,"l":9.01,"c":9.13,"v":645723,"e":587357664.0,"zf":1.55,"hs":0.38,"zd":1.0,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-08","o":9.11,"h":9.15,"l":9.08,"c":9.13,"v":383004,"e":348860768.0,"zf":0.77,"hs":0.23,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-09","o":9.15,"h":9.22,"l":9.12,"c":9.15,"v":685468,"e":628281696.0,"zf":1.1,"hs":0.41,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-12","o":9.15,"h":9.19,"l":9.1,"c":9.11,"v":504578,"e":461493696.0,"zf":0.98,"hs":0.3,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-13","o":9.11,"h":9.14,"l":9.05,"c":9.12,"v":448435,"e":407876688.0,"zf":0.99,"hs":0.27,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-14","o":9.12,"h":9.13,"l":9.04,"c":9.08,"v":375444,"e":340596128.0,"zf":0.99,"hs":0.22,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-15","o":9.08,"h":9.08,"l":9.03,"c":9.04,"v":337798,"e":305610496.0,"zf":0.55,"hs":0.2,"zd":-0.44,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-16","o":9.04,"h":9.08,"l":9.01,"c":9.02,"v":285991,"e":258559005.0,"zf":0.77,"hs":0.17,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-19","o":9.03,"h":9.15,"l":9.02,"c":9.13,"v":489705,"e":446000768.0,"zf":1.44,"hs":0.29,"zd":1.22,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-20","o":9.12,"h":9.16,"l":9.09,"c":9.12,"v":313616,"e":286053888.0,"zf":0.77,"hs":0.19,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-21","o":9.17,"h":9.18,"l":9.11,"c":9.15,"v":496932,"e":454488896.0,"zf":0.77,"hs":0.29,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-22","o":9.15,"h":9.4,"l":9.14,"c":9.25,"v":1426958,"e":1325210560.0,"zf":2.84,"hs":0.84,"zd":1.09,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-23","o":9.23,"h":9.27,"l":9.16,"c":9.25,"v":584004,"e":538303568.0,"zf":1.19,"hs":0.35,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-26","o":9.26,"h":9.4,"l":9.26,"c":9.3,"v":710770,"e":663762848.0,"zf":1.51,"hs":0.42,"zd":0.54,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-27","o":9.3,"h":9.39,"l":9.27,"c":9.36,"v":546016,"e":509162016.0,"zf":1.29,"hs":0.32,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-28","o":9.35,"h":9.49,"l":9.33,"c":9.43,"v":1168796,"e":1102438096.0,"zf":1.71,"hs":0.69,"zd":0.75,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-29","o":9.43,"h":9.45,"l":9.37,"c":9.43,"v":488805,"e":459810416.0,"zf":0.85,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-06-30","o":9.4,"h":9.43,"l":9.31,"c":9.39,"v":499633,"e":468003520.0,"zf":1.27,"hs":0.3,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-03","o":9.4,"h":9.43,"l":9.34,"c":9.4,"v":388349,"e":364465840.0,"zf":0.96,"hs":0.23,"zd":0.11,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-04","o":9.4,"h":9.41,"l":9.3,"c":9.34,"v":488363,"e":456577024.0,"zf":1.17,"hs":0.29,"zd":-0.64,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-05","o":9.29,"h":9.38,"l":9.27,"c":9.37,"v":567720,"e":529294112.0,"zf":1.18,"hs":0.34,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-06","o":9.36,"h":9.41,"l":9.31,"c":9.4,"v":738912,"e":691387184.0,"zf":1.07,"hs":0.44,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-07","o":9.37,"h":9.48,"l":9.34,"c":9.47,"v":760370,"e":717084352.0,"zf":1.49,"hs":0.45,"zd":0.74,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-10","o":9.45,"h":9.66,"l":9.44,"c":9.59,"v":1360816,"e":1303090000.0,"zf":2.32,"hs":0.8,"zd":1.27,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-11","o":9.61,"h":10.46,"l":9.61,"c":10.25,"v":3812087,"e":3842010176.0,"zf":8.86,"hs":2.25,"zd":6.88,"zde":0.66,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-12","o":10.27,"h":10.58,"l":10.2,"c":10.34,"v":2998844,"e":3113681344.0,"zf":3.71,"hs":1.77,"zd":0.88,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-13","o":10.3,"h":10.9,"l":10.24,"c":10.9,"v":2994534,"e":3180144560.0,"zf":6.38,"hs":1.77,"zd":5.42,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-14","o":10.81,"h":10.94,"l":10.66,"c":10.9,"v":1722570,"e":1864449200.0,"zf":2.57,"hs":1.02,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-17","o":10.95,"h":11.33,"l":10.72,"c":10.81,"v":3273123,"e":3608692272.0,"zf":5.6,"hs":1.93,"zd":-0.83,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-18","o":10.75,"h":11.14,"l":10.62,"c":11.05,"v":2349432,"e":2558433984.0,"zf":4.81,"hs":1.39,"zd":2.22,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-19","o":10.99,"h":11.19,"l":10.88,"c":11.09,"v":1933076,"e":2131336288.0,"zf":2.81,"hs":1.14,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-20","o":11.08,"h":11.22,"l":10.91,"c":10.97,"v":1537339,"e":1695060976.0,"zf":2.8,"hs":0.91,"zd":-1.08,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-21","o":10.83,"h":10.95,"l":10.69,"c":10.89,"v":1501020,"e":1625416432.0,"zf":2.37,"hs":0.89,"zd":-0.73,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-24","o":10.82,"h":11.06,"l":10.73,"c":10.95,"v":1692664,"e":1846886672.0,"zf":3.03,"hs":1.0,"zd":0.55,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-25","o":10.98,"h":11.27,"l":10.95,"c":11.0,"v":1954768,"e":2172114592.0,"zf":2.92,"hs":1.16,"zd":0.46,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-26","o":10.92,"h":11.18,"l":10.66,"c":10.74,"v":1697412,"e":1846282144.0,"zf":4.73,"hs":1.0,"zd":-2.36,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-27","o":10.72,"h":10.77,"l":10.53,"c":10.59,"v":1194490,"e":1273888880.0,"zf":2.23,"hs":0.71,"zd":-1.4,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-28","o":10.61,"h":10.81,"l":10.58,"c":10.74,"v":819195,"e":877769280.0,"zf":2.17,"hs":0.48,"zd":1.42,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2017-07-31","o":10.8,"h":10.82,"l":10.45,"c":10.67,"v":1575864,"e":1671814032.0,"zf":3.45,"hs":0.93,"zd":-0.65,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-01","o":10.64,"h":11.08,"l":10.6,"c":11.04,"v":2035710,"e":2222887936.0,"zf":4.5,"hs":1.2,"zd":3.47,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-02","o":11.05,"h":11.34,"l":10.96,"c":11.15,"v":2062069,"e":2307726688.0,"zf":3.44,"hs":1.22,"zd":1.0,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-03","o":11.14,"h":11.22,"l":10.97,"c":11.01,"v":984219,"e":1090954128.0,"zf":2.24,"hs":0.58,"zd":-1.26,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-04","o":11.0,"h":11.29,"l":10.93,"c":11.17,"v":1353952,"e":1511389824.0,"zf":3.27,"hs":0.8,"zd":1.45,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-07","o":11.06,"h":11.17,"l":10.9,"c":11.0,"v":860644,"e":946975696.0,"zf":2.42,"hs":0.51,"zd":-1.52,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-08","o":11.0,"h":11.11,"l":10.91,"c":11.05,"v":689567,"e":758872032.0,"zf":1.82,"hs":0.41,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-09","o":10.96,"h":11.02,"l":10.68,"c":10.73,"v":1042322,"e":1126512112.0,"zf":3.08,"hs":0.62,"zd":-2.9,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-10","o":10.7,"h":10.82,"l":10.54,"c":10.62,"v":959880,"e":1026676000.0,"zf":2.61,"hs":0.57,"zd":-1.03,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-11","o":10.48,"h":10.54,"l":9.99,"c":10.02,"v":2440643,"e":2501779376.0,"zf":5.18,"hs":1.44,"zd":-5.65,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-14","o":10.13,"h":10.25,"l":10.04,"c":10.22,"v":1157665,"e":1175479136.0,"zf":2.1,"hs":0.68,"zd":2.0,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-15","o":10.24,"h":10.51,"l":10.21,"c":10.31,"v":1075162,"e":1116750000.0,"zf":2.94,"hs":0.64,"zd":0.88,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-16","o":10.29,"h":10.37,"l":10.15,"c":10.34,"v":756806,"e":778517616.0,"zf":2.13,"hs":0.45,"zd":0.29,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-17","o":10.35,"h":10.42,"l":10.29,"c":10.42,"v":553642,"e":573093952.0,"zf":1.26,"hs":0.33,"zd":0.77,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-18","o":10.36,"h":10.6,"l":10.29,"c":10.44,"v":616520,"e":643188720.0,"zf":2.98,"hs":0.36,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-21","o":10.43,"h":10.52,"l":10.39,"c":10.46,"v":399155,"e":417653104.0,"zf":1.25,"hs":0.24,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-22","o":10.48,"h":10.66,"l":10.37,"c":10.65,"v":875682,"e":922881872.0,"zf":2.77,"hs":0.52,"zd":1.82,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-23","o":10.63,"h":10.98,"l":10.59,"c":10.9,"v":1319152,"e":1430051904.0,"zf":3.66,"hs":0.78,"zd":2.35,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-24","o":10.89,"h":11.11,"l":10.84,"c":10.93,"v":924249,"e":1014933648.0,"zf":2.48,"hs":0.55,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-25","o":10.94,"h":11.17,"l":10.9,"c":11.11,"v":963940,"e":1068994544.0,"zf":2.47,"hs":0.57,"zd":1.65,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-28","o":11.1,"h":11.54,"l":11.1,"c":11.35,"v":1603938,"e":1828380080.0,"zf":3.96,"hs":0.95,"zd":2.16,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-29","o":11.3,"h":11.74,"l":11.28,"c":11.67,"v":1357984,"e":1569230032.0,"zf":4.05,"hs":0.8,"zd":2.82,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-30","o":11.68,"h":11.7,"l":11.35,"c":11.43,"v":1096675,"e":1264128144.0,"zf":3.0,"hs":0.65,"zd":-2.06,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2017-08-31","o":11.39,"h":11.44,"l":11.15,"c":11.28,"v":1151786,"e":1297730592.0,"zf":2.54,"hs":0.68,"zd":-1.31,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-01","o":11.28,"h":11.39,"l":11.15,"c":11.21,"v":959977,"e":1080996320.0,"zf":2.13,"hs":0.57,"zd":-0.62,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-04","o":11.18,"h":11.72,"l":11.17,"c":11.72,"v":1352326,"e":1551875040.0,"zf":4.91,"hs":0.8,"zd":4.55,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-05","o":11.68,"h":11.94,"l":11.6,"c":11.64,"v":1287519,"e":1513759536.0,"zf":2.9,"hs":0.76,"zd":-0.68,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-06","o":11.59,"h":11.88,"l":11.48,"c":11.7,"v":791622,"e":925519040.0,"zf":3.44,"hs":0.47,"zd":0.52,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-07","o":11.65,"h":11.75,"l":11.39,"c":11.44,"v":614187,"e":711036416.0,"zf":3.08,"hs":0.36,"zd":-2.22,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-08","o":11.46,"h":11.64,"l":11.38,"c":11.49,"v":481276,"e":553644528.0,"zf":2.27,"hs":0.28,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-11","o":11.54,"h":11.69,"l":11.3,"c":11.38,"v":699473,"e":801825008.0,"zf":3.39,"hs":0.41,"zd":-0.96,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-12","o":11.38,"h":11.54,"l":11.27,"c":11.54,"v":846183,"e":962032176.0,"zf":2.37,"hs":0.5,"zd":1.41,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-13","o":11.49,"h":11.54,"l":11.34,"c":11.43,"v":668237,"e":765028192.0,"zf":1.73,"hs":0.39,"zd":-0.95,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-14","o":11.43,"h":11.59,"l":11.24,"c":11.32,"v":883088,"e":1005775584.0,"zf":3.06,"hs":0.52,"zd":-0.96,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-15","o":11.29,"h":11.32,"l":11.15,"c":11.29,"v":646095,"e":726061104.0,"zf":1.5,"hs":0.38,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-18","o":11.25,"h":11.32,"l":11.2,"c":11.25,"v":607613,"e":684223024.0,"zf":1.06,"hs":0.36,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-19","o":11.25,"h":11.34,"l":11.08,"c":11.13,"v":764213,"e":853816000.0,"zf":2.31,"hs":0.45,"zd":-1.07,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-20","o":11.14,"h":11.37,"l":11.05,"c":11.29,"v":787155,"e":884640960.0,"zf":2.88,"hs":0.47,"zd":1.44,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-21","o":11.26,"h":11.51,"l":11.2,"c":11.46,"v":692408,"e":788605296.0,"zf":2.75,"hs":0.41,"zd":1.51,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-22","o":11.43,"h":11.52,"l":11.31,"c":11.44,"v":593928,"e":677622496.0,"zf":1.83,"hs":0.35,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-25","o":11.44,"h":11.45,"l":11.18,"c":11.29,"v":532391,"e":602270304.0,"zf":2.36,"hs":0.31,"zd":-1.31,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-26","o":11.26,"h":11.3,"l":10.96,"c":11.05,"v":967461,"e":1074228192.0,"zf":3.01,"hs":0.57,"zd":-2.13,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-27","o":11.01,"h":11.08,"l":10.9,"c":10.93,"v":727188,"e":798377280.0,"zf":1.63,"hs":0.43,"zd":-1.09,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-28","o":10.98,"h":10.98,"l":10.82,"c":10.88,"v":517220,"e":563485120.0,"zf":1.46,"hs":0.31,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-09-29","o":10.92,"h":11.16,"l":10.86,"c":11.11,"v":682280,"e":753852528.0,"zf":2.76,"hs":0.4,"zd":2.11,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-09","o":11.57,"h":11.64,"l":11.26,"c":11.3,"v":1325227,"e":1520609504.0,"zf":3.42,"hs":0.78,"zd":1.71,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-10","o":11.33,"h":11.5,"l":11.33,"c":11.47,"v":747925,"e":853665856.0,"zf":1.5,"hs":0.44,"zd":1.5,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-11","o":11.48,"h":11.58,"l":11.34,"c":11.53,"v":658078,"e":756203408.0,"zf":2.09,"hs":0.39,"zd":0.52,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-12","o":11.54,"h":11.58,"l":11.47,"c":11.55,"v":578065,"e":667148384.0,"zf":0.95,"hs":0.34,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-13","o":11.56,"h":11.56,"l":11.25,"c":11.36,"v":737376,"e":839662736.0,"zf":2.68,"hs":0.44,"zd":-1.65,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-16","o":11.36,"h":11.6,"l":11.29,"c":11.59,"v":1036251,"e":1190724208.0,"zf":2.73,"hs":0.61,"zd":2.02,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-17","o":11.62,"h":11.65,"l":11.48,"c":11.51,"v":506372,"e":585334000.0,"zf":1.47,"hs":0.3,"zd":-0.69,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-18","o":11.53,"h":11.7,"l":11.51,"c":11.69,"v":871365,"e":1011050928.0,"zf":1.65,"hs":0.52,"zd":1.56,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-19","o":11.64,"h":11.72,"l":11.57,"c":11.63,"v":722765,"e":841546800.0,"zf":1.28,"hs":0.43,"zd":-0.51,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-20","o":11.59,"h":11.59,"l":11.41,"c":11.48,"v":461808,"e":529747056.0,"zf":1.55,"hs":0.27,"zd":-1.29,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-23","o":11.39,"h":11.4,"l":11.15,"c":11.19,"v":1074465,"e":1206888288.0,"zf":2.18,"hs":0.64,"zd":-2.53,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-24","o":11.2,"h":11.42,"l":11.18,"c":11.39,"v":618872,"e":700896864.0,"zf":2.14,"hs":0.37,"zd":1.79,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-25","o":11.36,"h":11.37,"l":11.25,"c":11.27,"v":418574,"e":472708176.0,"zf":1.05,"hs":0.25,"zd":-1.05,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-26","o":11.25,"h":11.32,"l":11.12,"c":11.18,"v":928996,"e":1041707024.0,"zf":1.77,"hs":0.55,"zd":-0.8,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-27","o":11.19,"h":11.56,"l":11.18,"c":11.56,"v":1360086,"e":1548543728.0,"zf":3.4,"hs":0.8,"zd":3.4,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-30","o":11.55,"h":11.73,"l":11.45,"c":11.56,"v":1278247,"e":1484495472.0,"zf":2.42,"hs":0.76,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-10-31","o":11.55,"h":11.58,"l":11.39,"c":11.54,"v":627491,"e":721237472.0,"zf":1.64,"hs":0.37,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-01","o":11.56,"h":11.59,"l":11.32,"c":11.4,"v":692618,"e":792881040.0,"zf":2.34,"hs":0.41,"zd":-1.21,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-02","o":11.36,"h":11.58,"l":11.26,"c":11.54,"v":604308,"e":689229872.0,"zf":2.81,"hs":0.36,"zd":1.23,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-03","o":11.49,"h":11.68,"l":11.35,"c":11.39,"v":743343,"e":852032112.0,"zf":2.86,"hs":0.44,"zd":-1.3,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-06","o":11.42,"h":11.42,"l":11.09,"c":11.28,"v":1029903,"e":1157303984.0,"zf":2.9,"hs":0.61,"zd":-0.97,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-07","o":11.27,"h":12.09,"l":11.25,"c":11.92,"v":2477163,"e":2914269168.0,"zf":7.45,"hs":1.46,"zd":5.67,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-08","o":12.0,"h":12.59,"l":11.93,"c":12.13,"v":4262826,"e":5199224320.0,"zf":5.54,"hs":2.52,"zd":1.76,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-09","o":12.2,"h":12.57,"l":12.15,"c":12.33,"v":2295289,"e":2839861728.0,"zf":3.46,"hs":1.36,"zd":1.65,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-10","o":12.37,"h":12.55,"l":12.15,"c":12.3,"v":1757552,"e":2167126592.0,"zf":3.24,"hs":1.04,"zd":-0.24,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-13","o":12.35,"h":13.1,"l":12.35,"c":12.9,"v":2566906,"e":3307955296.0,"zf":6.1,"hs":1.52,"zd":4.88,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-14","o":12.95,"h":13.26,"l":12.81,"c":12.95,"v":1780302,"e":2318092528.0,"zf":3.49,"hs":1.05,"zd":0.39,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-15","o":12.9,"h":13.13,"l":12.77,"c":12.9,"v":1263052,"e":1627912720.0,"zf":2.78,"hs":0.75,"zd":-0.39,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-16","o":12.9,"h":13.12,"l":12.67,"c":13.1,"v":1200815,"e":1550701792.0,"zf":3.49,"hs":0.71,"zd":1.55,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-17","o":13.17,"h":13.46,"l":13.03,"c":13.18,"v":2064150,"e":2731215936.0,"zf":3.28,"hs":1.22,"zd":0.61,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-20","o":13.13,"h":14.25,"l":13.05,"c":14.25,"v":2843926,"e":3860145472.0,"zf":9.1,"hs":1.68,"zd":8.12,"zde":1.07,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-21","o":14.07,"h":14.79,"l":14.01,"c":14.45,"v":2495328,"e":3609849024.0,"zf":5.47,"hs":1.47,"zd":1.4,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-22","o":14.48,"h":15.24,"l":14.48,"c":15.1,"v":2570231,"e":3839501152.0,"zf":5.26,"hs":1.52,"zd":4.5,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-23","o":15.15,"h":15.24,"l":14.07,"c":14.35,"v":2429142,"e":3562843392.0,"zf":7.75,"hs":1.44,"zd":-4.97,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-24","o":14.29,"h":14.59,"l":13.78,"c":14.56,"v":2630190,"e":3732597280.0,"zf":5.64,"hs":1.55,"zd":1.46,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-27","o":14.3,"h":14.3,"l":13.75,"c":13.93,"v":2064085,"e":2878491904.0,"zf":3.78,"hs":1.22,"zd":-4.33,"zde":-0.63,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-28","o":13.85,"h":13.85,"l":13.4,"c":13.7,"v":1766433,"e":2396540128.0,"zf":3.23,"hs":1.04,"zd":-1.65,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-29","o":13.73,"h":13.93,"l":13.47,"c":13.82,"v":1564095,"e":2148312656.0,"zf":3.36,"hs":0.92,"zd":0.88,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2017-11-30","o":13.7,"h":13.73,"l":13.26,"c":13.38,"v":1379636,"e":1866700880.0,"zf":3.4,"hs":0.82,"zd":-3.18,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-01","o":13.4,"h":13.48,"l":12.96,"c":13.0,"v":1784933,"e":2354299664.0,"zf":3.89,"hs":1.06,"zd":-2.84,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-04","o":13.05,"h":13.37,"l":13.0,"c":13.3,"v":1454023,"e":1923315712.0,"zf":2.85,"hs":0.86,"zd":2.31,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-05","o":13.15,"h":13.49,"l":13.1,"c":13.3,"v":1723681,"e":2301867648.0,"zf":2.93,"hs":1.02,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-06","o":13.26,"h":13.27,"l":12.79,"c":13.08,"v":1619845,"e":2104168544.0,"zf":3.61,"hs":0.96,"zd":-1.65,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-07","o":13.05,"h":13.14,"l":12.75,"c":12.83,"v":1181958,"e":1526953344.0,"zf":2.98,"hs":0.7,"zd":-1.91,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-08","o":12.89,"h":13.09,"l":12.75,"c":13.09,"v":1351315,"e":1751423120.0,"zf":2.65,"hs":0.8,"zd":2.03,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-11","o":13.08,"h":13.57,"l":12.88,"c":13.5,"v":2261953,"e":2980735568.0,"zf":5.27,"hs":1.34,"zd":3.13,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-12","o":13.4,"h":13.48,"l":13.02,"c":13.02,"v":1743406,"e":2302354896.0,"zf":3.41,"hs":1.03,"zd":-3.56,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-13","o":13.0,"h":13.2,"l":12.88,"c":13.13,"v":1289248,"e":1679022032.0,"zf":2.46,"hs":0.76,"zd":0.84,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-14","o":13.15,"h":13.31,"l":12.91,"c":13.0,"v":1001998,"e":1311131920.0,"zf":3.05,"hs":0.59,"zd":-0.99,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-15","o":12.9,"h":12.93,"l":12.67,"c":12.72,"v":1099953,"e":1405372000.0,"zf":2.0,"hs":0.65,"zd":-2.15,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-18","o":12.73,"h":12.91,"l":12.64,"c":12.75,"v":805465,"e":1029422752.0,"zf":2.12,"hs":0.48,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-19","o":12.79,"h":13.32,"l":12.74,"c":13.28,"v":2397943,"e":3138687568.0,"zf":4.55,"hs":1.42,"zd":4.16,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-20","o":13.2,"h":13.31,"l":13.13,"c":13.26,"v":1106245,"e":1463802112.0,"zf":1.36,"hs":0.65,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-21","o":13.18,"h":13.68,"l":13.16,"c":13.54,"v":1485203,"e":2005617680.0,"zf":3.92,"hs":0.88,"zd":2.11,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-22","o":13.5,"h":13.63,"l":13.45,"c":13.52,"v":742901,"e":1004525776.0,"zf":1.33,"hs":0.44,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-25","o":13.52,"h":13.86,"l":13.16,"c":13.25,"v":1585567,"e":2145040656.0,"zf":5.18,"hs":0.94,"zd":-2.0,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-26","o":13.26,"h":13.69,"l":13.19,"c":13.66,"v":1123688,"e":1510826272.0,"zf":3.77,"hs":0.66,"zd":3.09,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-27","o":13.58,"h":13.78,"l":13.19,"c":13.29,"v":1366567,"e":1848165008.0,"zf":4.32,"hs":0.81,"zd":-2.71,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-28","o":13.28,"h":13.46,"l":13.02,"c":13.21,"v":1553030,"e":2052944544.0,"zf":3.31,"hs":0.92,"zd":-0.6,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2017-12-29","o":13.21,"h":13.43,"l":13.1,"c":13.3,"v":982916,"e":1303222048.0,"zf":2.5,"hs":0.58,"zd":0.68,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-02","o":13.35,"h":13.93,"l":13.32,"c":13.7,"v":2081593,"e":2856543824.0,"zf":4.59,"hs":1.23,"zd":3.01,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-03","o":13.73,"h":13.86,"l":13.2,"c":13.33,"v":2962498,"e":4006220768.0,"zf":4.82,"hs":1.75,"zd":-2.7,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-04","o":13.32,"h":13.37,"l":13.13,"c":13.25,"v":1854509,"e":2454543520.0,"zf":1.8,"hs":1.1,"zd":-0.6,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-05","o":13.21,"h":13.35,"l":13.15,"c":13.3,"v":1210313,"e":1603289520.0,"zf":1.51,"hs":0.72,"zd":0.38,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-08","o":13.25,"h":13.29,"l":12.86,"c":12.96,"v":2158621,"e":2806099168.0,"zf":3.23,"hs":1.28,"zd":-2.56,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-09","o":12.96,"h":13.2,"l":12.92,"c":13.08,"v":1344345,"e":1754315792.0,"zf":2.16,"hs":0.79,"zd":0.93,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-10","o":13.04,"h":13.49,"l":12.92,"c":13.47,"v":2403277,"e":3196055824.0,"zf":4.36,"hs":1.42,"zd":2.98,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-11","o":13.41,"h":13.59,"l":13.27,"c":13.4,"v":1443878,"e":1937494288.0,"zf":2.38,"hs":0.85,"zd":-0.52,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-12","o":13.45,"h":13.68,"l":13.41,"c":13.55,"v":1353991,"e":1833435680.0,"zf":2.01,"hs":0.8,"zd":1.12,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-15","o":13.51,"h":14.33,"l":13.5,"c":14.2,"v":3122395,"e":4376707072.0,"zf":6.13,"hs":1.85,"zd":4.8,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-16","o":14.17,"h":14.38,"l":14.02,"c":14.2,"v":2444549,"e":3479177088.0,"zf":2.54,"hs":1.44,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-17","o":14.33,"h":14.8,"l":14.2,"c":14.23,"v":2656294,"e":3849312880.0,"zf":4.23,"hs":1.57,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-18","o":14.4,"h":14.72,"l":14.28,"c":14.72,"v":2148027,"e":3120455744.0,"zf":3.09,"hs":1.27,"zd":3.44,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-19","o":14.8,"h":15.13,"l":14.68,"c":14.8,"v":2571147,"e":3832857440.0,"zf":3.06,"hs":1.52,"zd":0.54,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-22","o":14.6,"h":14.94,"l":14.43,"c":14.44,"v":2073867,"e":3032799072.0,"zf":3.45,"hs":1.23,"zd":-2.43,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-23","o":14.36,"h":14.9,"l":14.33,"c":14.65,"v":2388792,"e":3492462000.0,"zf":3.95,"hs":1.41,"zd":1.45,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-24","o":14.66,"h":15.08,"l":14.5,"c":14.64,"v":2591292,"e":3838734928.0,"zf":3.96,"hs":1.53,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-25","o":14.45,"h":14.47,"l":14.0,"c":14.2,"v":2369985,"e":3360822352.0,"zf":3.21,"hs":1.4,"zd":-3.01,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-26","o":14.18,"h":14.34,"l":14.02,"c":14.05,"v":2032989,"e":2885104624.0,"zf":2.25,"hs":1.2,"zd":-1.06,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-29","o":14.05,"h":14.25,"l":13.6,"c":13.74,"v":2090547,"e":2911452096.0,"zf":4.63,"hs":1.24,"zd":-2.21,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-30","o":13.7,"h":13.84,"l":13.55,"c":13.65,"v":1094740,"e":1497708880.0,"zf":2.11,"hs":0.65,"zd":-0.66,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2018-01-31","o":13.6,"h":14.05,"l":13.53,"c":14.05,"v":1747729,"e":2423104768.0,"zf":3.81,"hs":1.03,"zd":2.93,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-01","o":13.95,"h":14.3,"l":13.84,"c":14.03,"v":2005615,"e":2821583616.0,"zf":3.27,"hs":1.19,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-02","o":13.91,"h":14.1,"l":13.63,"c":14.05,"v":1176513,"e":1637619616.0,"zf":3.35,"hs":0.7,"zd":0.14,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-05","o":13.8,"h":14.57,"l":13.73,"c":14.55,"v":2331998,"e":3326355312.0,"zf":5.98,"hs":1.38,"zd":3.56,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-06","o":14.23,"h":14.33,"l":13.93,"c":14.0,"v":2582872,"e":3641294704.0,"zf":2.75,"hs":1.53,"zd":-3.78,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-07","o":14.22,"h":14.3,"l":12.76,"c":12.92,"v":3345717,"e":4521586688.0,"zf":11.0,"hs":1.98,"zd":-7.71,"zde":-1.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-08","o":12.83,"h":12.92,"l":12.53,"c":12.54,"v":2137815,"e":2711464880.0,"zf":3.02,"hs":1.26,"zd":-2.94,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-09","o":12.08,"h":12.08,"l":11.38,"c":11.69,"v":2824950,"e":3308553504.0,"zf":5.58,"hs":1.67,"zd":-6.78,"zde":-0.85,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-12","o":11.78,"h":11.84,"l":11.56,"c":11.72,"v":1228782,"e":1439644320.0,"zf":2.4,"hs":0.73,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-13","o":11.87,"h":12.21,"l":11.84,"c":11.94,"v":1298179,"e":1562420000.0,"zf":3.16,"hs":0.77,"zd":1.88,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-14","o":11.96,"h":12.03,"l":11.76,"c":12.0,"v":864190,"e":1030474416.0,"zf":2.26,"hs":0.51,"zd":0.5,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-22","o":12.25,"h":12.53,"l":12.25,"c":12.46,"v":1268406,"e":1573562576.0,"zf":2.33,"hs":0.75,"zd":3.83,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-23","o":12.58,"h":12.79,"l":12.45,"c":12.61,"v":1013663,"e":1278185728.0,"zf":2.73,"hs":0.6,"zd":1.2,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-26","o":12.77,"h":12.85,"l":12.45,"c":12.63,"v":1045759,"e":1318960464.0,"zf":3.17,"hs":0.62,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-27","o":12.64,"h":12.7,"l":12.19,"c":12.28,"v":1285869,"e":1590018496.0,"zf":4.04,"hs":0.76,"zd":-2.77,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2018-02-28","o":12.1,"h":12.19,"l":11.93,"c":12.05,"v":1214146,"e":1463313696.0,"zf":2.12,"hs":0.72,"zd":-1.87,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-01","o":11.92,"h":12.15,"l":11.9,"c":12.04,"v":886957,"e":1069354496.0,"zf":2.07,"hs":0.52,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-02","o":11.92,"h":12.04,"l":11.85,"c":11.95,"v":663124,"e":791736480.0,"zf":1.58,"hs":0.39,"zd":-0.75,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-05","o":11.93,"h":12.08,"l":11.8,"c":11.86,"v":754183,"e":897244272.0,"zf":2.34,"hs":0.45,"zd":-0.75,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-06","o":11.95,"h":12.11,"l":11.77,"c":12.1,"v":1150162,"e":1373438384.0,"zf":2.87,"hs":0.68,"zd":2.02,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-07","o":12.15,"h":12.34,"l":12.04,"c":12.05,"v":1427570,"e":1744085264.0,"zf":2.48,"hs":0.84,"zd":-0.41,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-08","o":12.05,"h":12.15,"l":11.95,"c":12.11,"v":689755,"e":832153696.0,"zf":1.66,"hs":0.41,"zd":0.5,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-09","o":12.15,"h":12.2,"l":11.98,"c":12.09,"v":943877,"e":1139043568.0,"zf":1.82,"hs":0.56,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-12","o":12.15,"h":12.17,"l":11.95,"c":12.03,"v":1268701,"e":1526643472.0,"zf":1.82,"hs":0.75,"zd":-0.5,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-13","o":12.04,"h":12.22,"l":12.0,"c":12.02,"v":1082267,"e":1309543472.0,"zf":1.83,"hs":0.64,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-14","o":11.98,"h":12.0,"l":11.83,"c":11.92,"v":635594,"e":757090752.0,"zf":1.41,"hs":0.38,"zd":-0.83,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-15","o":11.79,"h":11.85,"l":11.66,"c":11.71,"v":1155695,"e":1356878640.0,"zf":1.59,"hs":0.68,"zd":-1.76,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-16","o":11.72,"h":11.85,"l":11.64,"c":11.64,"v":962983,"e":1130784176.0,"zf":1.79,"hs":0.57,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-19","o":11.66,"h":11.84,"l":11.61,"c":11.83,"v":808539,"e":947664752.0,"zf":1.98,"hs":0.48,"zd":1.63,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-20","o":11.74,"h":11.88,"l":11.72,"c":11.82,"v":776150,"e":916858480.0,"zf":1.35,"hs":0.46,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-21","o":11.95,"h":12.12,"l":11.85,"c":11.9,"v":1445110,"e":1736437408.0,"zf":2.28,"hs":0.85,"zd":0.68,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-22","o":11.9,"h":11.97,"l":11.62,"c":11.66,"v":984278,"e":1155741056.0,"zf":2.94,"hs":0.58,"zd":-2.02,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-23","o":11.25,"h":11.35,"l":10.92,"c":11.34,"v":1825691,"e":2037734400.0,"zf":3.69,"hs":1.08,"zd":-2.74,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-26","o":11.15,"h":11.2,"l":10.86,"c":10.93,"v":1383599,"e":1519435008.0,"zf":3.0,"hs":0.82,"zd":-3.62,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-27","o":11.1,"h":11.17,"l":10.86,"c":10.94,"v":1103934,"e":1213989936.0,"zf":2.84,"hs":0.65,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-28","o":10.85,"h":11.14,"l":10.79,"c":10.89,"v":1099023,"e":1201023440.0,"zf":3.2,"hs":0.65,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-29","o":10.92,"h":11.17,"l":10.55,"c":11.05,"v":1330602,"e":1445281824.0,"zf":5.69,"hs":0.79,"zd":1.47,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2018-03-30","o":11.04,"h":11.05,"l":10.88,"c":10.9,"v":752174,"e":823438176.0,"zf":1.54,"hs":0.44,"zd":-1.36,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-02","o":10.87,"h":10.99,"l":10.7,"c":10.71,"v":1109316,"e":1200911984.0,"zf":2.66,"hs":0.66,"zd":-1.74,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-03","o":10.6,"h":10.67,"l":10.51,"c":10.56,"v":890746,"e":942237808.0,"zf":1.49,"hs":0.53,"zd":-1.4,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-04","o":10.68,"h":11.01,"l":10.6,"c":10.87,"v":1602489,"e":1737258896.0,"zf":3.88,"hs":0.95,"zd":2.94,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-09","o":10.8,"h":11.1,"l":10.73,"c":11.02,"v":1074796,"e":1180084368.0,"zf":3.4,"hs":0.64,"zd":1.38,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-10","o":11.02,"h":11.46,"l":10.97,"c":11.42,"v":1390951,"e":1562265088.0,"zf":4.45,"hs":0.82,"zd":3.63,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-11","o":11.39,"h":11.92,"l":11.38,"c":11.83,"v":2095970,"e":2458982160.0,"zf":4.73,"hs":1.24,"zd":3.59,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-12","o":11.8,"h":11.83,"l":11.42,"c":11.52,"v":1173128,"e":1364675856.0,"zf":3.47,"hs":0.69,"zd":-2.62,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-13","o":11.64,"h":11.79,"l":11.45,"c":11.57,"v":1300256,"e":1516155520.0,"zf":2.95,"hs":0.77,"zd":0.43,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-16","o":11.47,"h":11.47,"l":11.03,"c":11.1,"v":1427073,"e":1593706080.0,"zf":3.8,"hs":0.84,"zd":-4.06,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-17","o":11.12,"h":11.45,"l":11.11,"c":11.21,"v":1301892,"e":1468159344.0,"zf":3.06,"hs":0.77,"zd":0.99,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-18","o":11.45,"h":11.61,"l":11.28,"c":11.5,"v":1475845,"e":1692722928.0,"zf":2.94,"hs":0.87,"zd":2.59,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-19","o":11.52,"h":11.69,"l":11.42,"c":11.47,"v":849132,"e":979593568.0,"zf":2.35,"hs":0.5,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-20","o":11.51,"h":11.58,"l":11.2,"c":11.35,"v":958691,"e":1090801312.0,"zf":3.31,"hs":0.57,"zd":-1.05,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-23","o":11.3,"h":11.61,"l":11.26,"c":11.57,"v":1070289,"e":1228544000.0,"zf":3.08,"hs":0.63,"zd":1.94,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-24","o":11.63,"h":11.94,"l":11.58,"c":11.86,"v":1461099,"e":1725152192.0,"zf":3.11,"hs":0.86,"zd":2.51,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-25","o":11.76,"h":11.81,"l":11.63,"c":11.68,"v":730286,"e":854713248.0,"zf":1.52,"hs":0.43,"zd":-1.52,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-26","o":11.66,"h":11.69,"l":11.31,"c":11.42,"v":874236,"e":1002483152.0,"zf":3.25,"hs":0.52,"zd":-2.23,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2018-04-27","o":11.49,"h":11.51,"l":10.63,"c":10.85,"v":2709796,"e":2958464272.0,"zf":7.71,"hs":1.6,"zd":-4.99,"zde":-0.57,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-02","o":10.97,"h":11.03,"l":10.8,"c":10.88,"v":1190523,"e":1295804416.0,"zf":2.12,"hs":0.7,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-03","o":10.86,"h":10.88,"l":10.57,"c":10.75,"v":1281356,"e":1372765840.0,"zf":2.85,"hs":0.76,"zd":-1.19,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-04","o":10.73,"h":10.83,"l":10.66,"c":10.68,"v":710510,"e":761302464.0,"zf":1.58,"hs":0.42,"zd":-0.65,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-07","o":10.7,"h":10.83,"l":10.64,"c":10.81,"v":974310,"e":1046743104.0,"zf":1.78,"hs":0.58,"zd":1.22,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-08","o":10.83,"h":11.15,"l":10.8,"c":11.01,"v":1373306,"e":1511546688.0,"zf":3.24,"hs":0.81,"zd":1.85,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-09","o":10.98,"h":11.03,"l":10.88,"c":10.97,"v":627656,"e":687036880.0,"zf":1.36,"hs":0.37,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-10","o":11.03,"h":11.09,"l":10.91,"c":11.01,"v":552736,"e":607350000.0,"zf":1.64,"hs":0.33,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-11","o":11.04,"h":11.13,"l":10.96,"c":11.01,"v":772370,"e":853271168.0,"zf":1.54,"hs":0.46,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-14","o":11.09,"h":11.23,"l":11.03,"c":11.18,"v":1039297,"e":1158064208.0,"zf":1.82,"hs":0.61,"zd":1.54,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-15","o":11.18,"h":11.19,"l":11.02,"c":11.12,"v":669261,"e":742590448.0,"zf":1.52,"hs":0.4,"zd":-0.54,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-16","o":11.07,"h":11.07,"l":10.89,"c":10.9,"v":714362,"e":782694672.0,"zf":1.62,"hs":0.42,"zd":-1.98,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-17","o":10.91,"h":10.94,"l":10.78,"c":10.82,"v":586494,"e":635675440.0,"zf":1.47,"hs":0.35,"zd":-0.73,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-18","o":10.81,"h":10.97,"l":10.76,"c":10.96,"v":578385,"e":628250192.0,"zf":1.94,"hs":0.34,"zd":1.29,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-21","o":11.07,"h":11.11,"l":10.93,"c":10.95,"v":763534,"e":838750576.0,"zf":1.64,"hs":0.44,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-22","o":10.95,"h":10.98,"l":10.79,"c":10.86,"v":589872,"e":639815248.0,"zf":1.74,"hs":0.34,"zd":-0.82,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-23","o":10.82,"h":10.82,"l":10.62,"c":10.65,"v":991016,"e":1058587808.0,"zf":1.84,"hs":0.58,"zd":-1.93,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-24","o":10.66,"h":10.68,"l":10.58,"c":10.61,"v":688152,"e":730678768.0,"zf":0.94,"hs":0.4,"zd":-0.38,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-25","o":10.61,"h":10.67,"l":10.55,"c":10.59,"v":593336,"e":629735456.0,"zf":1.13,"hs":0.35,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-28","o":10.58,"h":10.66,"l":10.51,"c":10.59,"v":569401,"e":602590752.0,"zf":1.42,"hs":0.33,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-29","o":10.58,"h":10.63,"l":10.35,"c":10.38,"v":889495,"e":930386960.0,"zf":2.64,"hs":0.52,"zd":-1.98,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-30","o":10.29,"h":10.29,"l":10.05,"c":10.08,"v":1124447,"e":1139918752.0,"zf":2.31,"hs":0.65,"zd":-2.89,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2018-05-31","o":10.11,"h":10.19,"l":10.02,"c":10.18,"v":987360,"e":999216336.0,"zf":1.69,"hs":0.58,"zd":0.99,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-01","o":10.15,"h":10.29,"l":10.07,"c":10.19,"v":597211,"e":608398864.0,"zf":2.16,"hs":0.35,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-04","o":10.23,"h":10.31,"l":10.15,"c":10.27,"v":593038,"e":608291984.0,"zf":1.57,"hs":0.35,"zd":0.79,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-05","o":10.29,"h":10.3,"l":10.11,"c":10.26,"v":656541,"e":670740304.0,"zf":1.85,"hs":0.38,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-06","o":10.25,"h":10.26,"l":10.1,"c":10.14,"v":712743,"e":724032800.0,"zf":1.56,"hs":0.42,"zd":-1.17,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-07","o":10.2,"h":10.46,"l":10.18,"c":10.37,"v":1262638,"e":1306425472.0,"zf":2.76,"hs":0.74,"zd":2.27,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-08","o":10.33,"h":10.33,"l":10.06,"c":10.12,"v":1099380,"e":1114968864.0,"zf":2.6,"hs":0.64,"zd":-2.41,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-11","o":10.06,"h":10.13,"l":10.0,"c":10.04,"v":721375,"e":724688000.0,"zf":1.28,"hs":0.42,"zd":-0.79,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-12","o":10.03,"h":10.08,"l":9.95,"c":10.06,"v":913301,"e":914001696.0,"zf":1.29,"hs":0.53,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-13","o":10.04,"h":10.06,"l":9.95,"c":9.95,"v":530584,"e":530483760.0,"zf":1.09,"hs":0.31,"zd":-1.09,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-14","o":9.95,"h":10.15,"l":9.92,"c":10.07,"v":866392,"e":872487568.0,"zf":2.31,"hs":0.5,"zd":1.21,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-15","o":10.08,"h":10.29,"l":10.06,"c":10.17,"v":1248708,"e":1273412992.0,"zf":2.28,"hs":0.73,"zd":0.99,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-19","o":10.05,"h":10.15,"l":9.82,"c":9.87,"v":1565874,"e":1565756560.0,"zf":3.24,"hs":0.91,"zd":-2.95,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-20","o":9.87,"h":9.95,"l":9.76,"c":9.91,"v":763637,"e":752950704.0,"zf":1.93,"hs":0.44,"zd":0.41,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-21","o":9.93,"h":10.04,"l":9.86,"c":9.86,"v":840071,"e":836014832.0,"zf":1.82,"hs":0.49,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-22","o":9.8,"h":9.87,"l":9.77,"c":9.85,"v":657819,"e":645752912.0,"zf":1.01,"hs":0.38,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-25","o":9.91,"h":9.92,"l":9.38,"c":9.46,"v":1195213,"e":1154559088.0,"zf":5.48,"hs":0.7,"zd":-3.96,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-26","o":9.39,"h":9.44,"l":9.09,"c":9.36,"v":1124157,"e":1042528544.0,"zf":3.7,"hs":0.65,"zd":-1.06,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-27","o":9.31,"h":9.4,"l":9.03,"c":9.09,"v":1045143,"e":958871648.0,"zf":3.95,"hs":0.61,"zd":-2.88,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-28","o":8.95,"h":9.08,"l":8.87,"c":8.92,"v":1110764,"e":996801232.0,"zf":2.31,"hs":0.65,"zd":-1.87,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2018-06-29","o":9.01,"h":9.13,"l":8.96,"c":9.09,"v":675300,"e":611346096.0,"zf":1.91,"hs":0.39,"zd":1.91,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-02","o":9.05,"h":9.05,"l":8.55,"c":8.61,"v":1315520,"e":1158545872.0,"zf":5.5,"hs":0.77,"zd":-5.28,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-03","o":8.69,"h":8.7,"l":8.45,"c":8.67,"v":1274839,"e":1096657040.0,"zf":2.9,"hs":0.74,"zd":0.7,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-04","o":8.63,"h":8.75,"l":8.61,"c":8.61,"v":711153,"e":617278560.0,"zf":1.61,"hs":0.41,"zd":-0.69,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-05","o":8.62,"h":8.73,"l":8.55,"c":8.6,"v":835769,"e":722169584.0,"zf":2.09,"hs":0.49,"zd":-0.12,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-06","o":8.61,"h":8.78,"l":8.45,"c":8.66,"v":988283,"e":852071520.0,"zf":3.84,"hs":0.58,"zd":0.7,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-09","o":8.69,"h":9.03,"l":8.68,"c":9.03,"v":1409955,"e":1255007616.0,"zf":4.04,"hs":0.82,"zd":4.27,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-10","o":9.02,"h":9.02,"l":8.89,"c":8.98,"v":896862,"e":803038960.0,"zf":1.44,"hs":0.52,"zd":-0.55,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-11","o":8.76,"h":8.83,"l":8.68,"c":8.78,"v":851297,"e":744765824.0,"zf":1.67,"hs":0.5,"zd":-2.23,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-12","o":8.6,"h":8.97,"l":8.58,"c":8.88,"v":1140492,"e":1008658832.0,"zf":4.44,"hs":0.66,"zd":1.14,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-13","o":8.92,"h":8.94,"l":8.82,"c":8.88,"v":603378,"e":535401168.0,"zf":1.35,"hs":0.35,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-16","o":8.85,"h":8.9,"l":8.69,"c":8.73,"v":689846,"e":603427712.0,"zf":2.36,"hs":0.4,"zd":-1.69,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-17","o":8.74,"h":8.75,"l":8.66,"c":8.72,"v":375356,"e":326396992.0,"zf":1.03,"hs":0.22,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-18","o":8.75,"h":8.85,"l":8.69,"c":8.7,"v":525153,"e":460697376.0,"zf":1.83,"hs":0.31,"zd":-0.23,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-19","o":8.75,"h":8.81,"l":8.69,"c":8.73,"v":461372,"e":403674304.0,"zf":1.38,"hs":0.27,"zd":0.34,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-20","o":8.73,"h":9.2,"l":8.61,"c":9.11,"v":1754277,"e":1576843936.0,"zf":6.76,"hs":1.02,"zd":4.35,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-23","o":9.04,"h":9.45,"l":9.0,"c":9.42,"v":1781688,"e":1646028016.0,"zf":4.94,"hs":1.04,"zd":3.4,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-24","o":9.39,"h":9.59,"l":9.33,"c":9.4,"v":1425894,"e":1348746832.0,"zf":2.76,"hs":0.83,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-25","o":9.44,"h":9.47,"l":9.33,"c":9.38,"v":614123,"e":575752176.0,"zf":1.49,"hs":0.36,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-26","o":9.4,"h":9.48,"l":9.21,"c":9.25,"v":833358,"e":778429760.0,"zf":2.88,"hs":0.49,"zd":-1.39,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-27","o":9.3,"h":9.36,"l":9.18,"c":9.25,"v":515126,"e":477527424.0,"zf":1.95,"hs":0.3,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-30","o":9.32,"h":9.49,"l":9.26,"c":9.39,"v":706386,"e":661767552.0,"zf":2.49,"hs":0.41,"zd":1.51,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2018-07-31","o":9.37,"h":9.49,"l":9.25,"c":9.42,"v":720151,"e":674484656.0,"zf":2.56,"hs":0.42,"zd":0.32,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-01","o":9.42,"h":9.5,"l":9.11,"c":9.15,"v":814082,"e":759282224.0,"zf":4.14,"hs":0.47,"zd":-2.87,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-02","o":9.13,"h":9.15,"l":8.88,"c":8.94,"v":931401,"e":839272256.0,"zf":2.95,"hs":0.54,"zd":-2.3,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-03","o":8.93,"h":9.1,"l":8.91,"c":8.91,"v":476547,"e":428641520.0,"zf":2.13,"hs":0.28,"zd":-0.34,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-06","o":8.94,"h":9.11,"l":8.89,"c":8.94,"v":554010,"e":497906688.0,"zf":2.47,"hs":0.32,"zd":0.34,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-07","o":8.96,"h":9.17,"l":8.88,"c":9.17,"v":690423,"e":624359664.0,"zf":3.24,"hs":0.4,"zd":2.57,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-08","o":9.16,"h":9.16,"l":9.04,"c":9.05,"v":578953,"e":527526992.0,"zf":1.31,"hs":0.34,"zd":-1.31,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-09","o":9.04,"h":9.35,"l":9.02,"c":9.29,"v":806784,"e":746469808.0,"zf":3.65,"hs":0.47,"zd":2.65,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-10","o":9.3,"h":9.32,"l":9.16,"c":9.23,"v":424168,"e":391366336.0,"zf":1.72,"hs":0.25,"zd":-0.65,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-13","o":9.12,"h":9.16,"l":8.9,"c":9.05,"v":818491,"e":736947792.0,"zf":2.82,"hs":0.48,"zd":-1.95,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-14","o":9.03,"h":9.04,"l":8.94,"c":9.0,"v":430240,"e":386334624.0,"zf":1.1,"hs":0.25,"zd":-0.55,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-15","o":9.02,"h":9.02,"l":8.75,"c":8.79,"v":670443,"e":594759520.0,"zf":3.0,"hs":0.39,"zd":-2.33,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-16","o":8.73,"h":8.89,"l":8.64,"c":8.78,"v":638273,"e":559523120.0,"zf":2.84,"hs":0.37,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-17","o":8.88,"h":8.94,"l":8.78,"c":8.81,"v":649477,"e":576683264.0,"zf":1.82,"hs":0.38,"zd":0.34,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-20","o":8.9,"h":9.02,"l":8.87,"c":9.0,"v":681322,"e":609934720.0,"zf":1.7,"hs":0.4,"zd":2.16,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-21","o":9.02,"h":9.26,"l":9.01,"c":9.23,"v":1264474,"e":1163292800.0,"zf":2.78,"hs":0.74,"zd":2.56,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-22","o":9.24,"h":9.34,"l":9.13,"c":9.29,"v":982434,"e":909598736.0,"zf":2.28,"hs":0.57,"zd":0.65,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-23","o":9.3,"h":9.42,"l":9.23,"c":9.36,"v":729075,"e":680941392.0,"zf":2.05,"hs":0.42,"zd":0.75,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-24","o":9.31,"h":10.28,"l":9.29,"c":10.03,"v":3040408,"e":2995071984.0,"zf":10.58,"hs":1.77,"zd":7.16,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-27","o":10.02,"h":10.43,"l":9.97,"c":10.43,"v":2218424,"e":2251527728.0,"zf":4.59,"hs":1.29,"zd":3.99,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-28","o":10.34,"h":10.43,"l":10.24,"c":10.29,"v":1289777,"e":1331917856.0,"zf":1.82,"hs":0.75,"zd":-1.34,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-29","o":10.25,"h":10.33,"l":10.15,"c":10.27,"v":901883,"e":923581552.0,"zf":1.75,"hs":0.53,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-30","o":10.27,"h":10.35,"l":10.08,"c":10.12,"v":994918,"e":1013877520.0,"zf":2.63,"hs":0.58,"zd":-1.46,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-08-31","o":10.13,"h":10.32,"l":10.1,"c":10.13,"v":1310865,"e":1337898864.0,"zf":2.17,"hs":0.76,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-03","o":10.09,"h":10.3,"l":10.09,"c":10.19,"v":711696,"e":725303296.0,"zf":2.07,"hs":0.41,"zd":0.59,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-04","o":10.2,"h":10.55,"l":10.07,"c":10.43,"v":1296342,"e":1339756560.0,"zf":4.71,"hs":0.75,"zd":2.36,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-05","o":10.3,"h":10.33,"l":10.05,"c":10.05,"v":1179453,"e":1202345696.0,"zf":2.68,"hs":0.69,"zd":-3.64,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-06","o":10.05,"h":10.14,"l":9.95,"c":9.97,"v":711778,"e":713975744.0,"zf":1.89,"hs":0.41,"zd":-0.8,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-07","o":10.04,"h":10.18,"l":9.93,"c":10.01,"v":809035,"e":815151728.0,"zf":2.51,"hs":0.47,"zd":0.4,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-10","o":10.01,"h":10.07,"l":9.84,"c":9.88,"v":636989,"e":631174176.0,"zf":2.3,"hs":0.37,"zd":-1.3,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-11","o":9.9,"h":10.03,"l":9.81,"c":9.91,"v":712968,"e":707337568.0,"zf":2.23,"hs":0.42,"zd":0.3,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-12","o":9.87,"h":9.97,"l":9.82,"c":9.88,"v":564829,"e":558399568.0,"zf":1.51,"hs":0.33,"zd":-0.3,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-13","o":10.09,"h":10.1,"l":9.84,"c":9.96,"v":999726,"e":993389968.0,"zf":2.63,"hs":0.58,"zd":0.81,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-14","o":9.98,"h":9.98,"l":9.81,"c":9.84,"v":619750,"e":611422480.0,"zf":1.71,"hs":0.36,"zd":-1.2,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-17","o":9.8,"h":9.8,"l":9.68,"c":9.69,"v":517082,"e":502609648.0,"zf":1.22,"hs":0.3,"zd":-1.52,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-18","o":9.73,"h":10.12,"l":9.7,"c":10.08,"v":1126807,"e":1120867536.0,"zf":4.33,"hs":0.66,"zd":4.02,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-19","o":10.03,"h":10.34,"l":10.03,"c":10.24,"v":1231549,"e":1257191504.0,"zf":3.08,"hs":0.72,"zd":1.59,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-20","o":10.27,"h":10.36,"l":10.19,"c":10.23,"v":620348,"e":636742816.0,"zf":1.66,"hs":0.36,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-21","o":10.26,"h":10.7,"l":10.18,"c":10.67,"v":1624518,"e":1707850480.0,"zf":5.08,"hs":0.95,"zd":4.3,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-25","o":10.52,"h":10.68,"l":10.48,"c":10.55,"v":977015,"e":1030715792.0,"zf":1.87,"hs":0.57,"zd":-1.12,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-26","o":10.61,"h":10.92,"l":10.52,"c":10.71,"v":1490513,"e":1600626208.0,"zf":3.79,"hs":0.87,"zd":1.52,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-27","o":10.65,"h":10.84,"l":10.57,"c":10.74,"v":880363,"e":942200400.0,"zf":2.52,"hs":0.51,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-09-28","o":10.78,"h":11.27,"l":10.78,"c":11.05,"v":2110243,"e":2331358288.0,"zf":4.56,"hs":1.23,"zd":2.89,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-08","o":10.7,"h":10.79,"l":10.45,"c":10.45,"v":1686359,"e":1793455280.0,"zf":3.08,"hs":0.98,"zd":-5.43,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-09","o":10.46,"h":10.7,"l":10.39,"c":10.56,"v":1064084,"e":1117946544.0,"zf":2.97,"hs":0.62,"zd":1.05,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-10","o":10.54,"h":10.66,"l":10.38,"c":10.45,"v":995200,"e":1045666176.0,"zf":2.65,"hs":0.58,"zd":-1.04,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-11","o":10.05,"h":10.16,"l":9.7,"c":9.86,"v":1995144,"e":1994186608.0,"zf":4.4,"hs":1.16,"zd":-5.65,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-12","o":9.97,"h":10.34,"l":9.87,"c":10.3,"v":1516810,"e":1532651408.0,"zf":4.77,"hs":0.88,"zd":4.46,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-15","o":10.39,"h":10.47,"l":10.09,"c":10.11,"v":1402685,"e":1443043056.0,"zf":3.69,"hs":0.82,"zd":-1.84,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-16","o":10.14,"h":10.54,"l":10.12,"c":10.37,"v":1396921,"e":1450020368.0,"zf":4.15,"hs":0.81,"zd":2.57,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-17","o":10.5,"h":10.55,"l":10.14,"c":10.33,"v":1350890,"e":1400306336.0,"zf":3.95,"hs":0.79,"zd":-0.39,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-18","o":10.29,"h":10.29,"l":10.06,"c":10.09,"v":1001156,"e":1015654816.0,"zf":2.23,"hs":0.58,"zd":-2.32,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-19","o":9.95,"h":10.78,"l":9.92,"c":10.76,"v":2083667,"e":2173571248.0,"zf":8.52,"hs":1.21,"zd":6.64,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-22","o":10.81,"h":11.46,"l":10.78,"c":11.15,"v":2645543,"e":2932714464.0,"zf":6.32,"hs":1.54,"zd":3.62,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-23","o":11.2,"h":11.22,"l":10.73,"c":10.84,"v":1602546,"e":1759265952.0,"zf":4.39,"hs":0.93,"zd":-2.78,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-24","o":10.9,"h":11.33,"l":10.8,"c":11.04,"v":1829425,"e":2026171904.0,"zf":4.89,"hs":1.07,"zd":1.85,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-25","o":10.8,"h":11.29,"l":10.71,"c":11.29,"v":1685011,"e":1855823744.0,"zf":5.25,"hs":0.98,"zd":2.26,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-26","o":11.29,"h":11.31,"l":10.96,"c":11.18,"v":1299975,"e":1448843520.0,"zf":3.1,"hs":0.76,"zd":-0.97,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-29","o":11.2,"h":11.24,"l":10.62,"c":10.75,"v":1591629,"e":1725932496.0,"zf":5.55,"hs":0.93,"zd":-3.85,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-30","o":10.78,"h":11.08,"l":10.73,"c":10.9,"v":1501828,"e":1641371792.0,"zf":3.26,"hs":0.87,"zd":1.4,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-10-31","o":10.95,"h":10.99,"l":10.75,"c":10.91,"v":1152684,"e":1252156768.0,"zf":2.2,"hs":0.67,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-01","o":10.99,"h":11.05,"l":10.76,"c":10.83,"v":1542776,"e":1679443456.0,"zf":2.66,"hs":0.9,"zd":-0.73,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-02","o":11.04,"h":11.16,"l":10.83,"c":11.09,"v":2212923,"e":2439179136.0,"zf":3.05,"hs":1.29,"zd":2.4,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-05","o":10.95,"h":11.04,"l":10.82,"c":10.92,"v":1291924,"e":1409457168.0,"zf":1.98,"hs":0.75,"zd":-1.53,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-06","o":10.87,"h":10.93,"l":10.73,"c":10.84,"v":735726,"e":795322640.0,"zf":1.83,"hs":0.43,"zd":-0.73,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-07","o":10.83,"h":10.95,"l":10.75,"c":10.81,"v":785597,"e":851487056.0,"zf":1.85,"hs":0.46,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-08","o":10.88,"h":10.97,"l":10.82,"c":10.89,"v":793976,"e":864744240.0,"zf":1.39,"hs":0.46,"zd":0.74,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-09","o":10.71,"h":10.73,"l":10.4,"c":10.55,"v":1629269,"e":1716198384.0,"zf":3.03,"hs":0.95,"zd":-3.12,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-12","o":10.46,"h":10.58,"l":10.38,"c":10.56,"v":920334,"e":965756512.0,"zf":1.9,"hs":0.54,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-13","o":10.41,"h":10.65,"l":10.38,"c":10.54,"v":1072498,"e":1126736144.0,"zf":2.56,"hs":0.62,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-14","o":10.53,"h":10.55,"l":10.42,"c":10.44,"v":774240,"e":810357744.0,"zf":1.23,"hs":0.45,"zd":-0.95,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-15","o":10.44,"h":10.64,"l":10.42,"c":10.62,"v":901462,"e":949991808.0,"zf":2.11,"hs":0.53,"zd":1.72,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-16","o":10.61,"h":10.72,"l":10.49,"c":10.57,"v":1059593,"e":1123173216.0,"zf":2.17,"hs":0.62,"zd":-0.47,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-19","o":10.57,"h":10.88,"l":10.57,"c":10.85,"v":1360887,"e":1466899424.0,"zf":2.93,"hs":0.79,"zd":2.65,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-20","o":10.75,"h":10.8,"l":10.52,"c":10.57,"v":1033878,"e":1099654688.0,"zf":2.58,"hs":0.6,"zd":-2.58,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-21","o":10.5,"h":10.67,"l":10.48,"c":10.61,"v":666157,"e":705638352.0,"zf":1.8,"hs":0.39,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-22","o":10.67,"h":10.67,"l":10.48,"c":10.55,"v":500268,"e":527103280.0,"zf":1.79,"hs":0.29,"zd":-0.57,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-23","o":10.53,"h":10.58,"l":10.31,"c":10.32,"v":700358,"e":730667664.0,"zf":2.56,"hs":0.41,"zd":-2.18,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-26","o":10.34,"h":10.46,"l":10.3,"c":10.34,"v":516569,"e":535963344.0,"zf":1.55,"hs":0.3,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-27","o":10.35,"h":10.39,"l":10.16,"c":10.18,"v":733448,"e":752824128.0,"zf":2.22,"hs":0.43,"zd":-1.55,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-28","o":10.17,"h":10.31,"l":10.16,"c":10.28,"v":537751,"e":550820240.0,"zf":1.47,"hs":0.31,"zd":0.98,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-29","o":10.35,"h":10.39,"l":10.19,"c":10.2,"v":485284,"e":499068832.0,"zf":1.95,"hs":0.28,"zd":-0.78,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-11-30","o":10.22,"h":10.36,"l":10.17,"c":10.36,"v":594715,"e":610571536.0,"zf":1.86,"hs":0.35,"zd":1.57,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-03","o":10.59,"h":10.66,"l":10.47,"c":10.59,"v":1064097,"e":1126374832.0,"zf":1.83,"hs":0.62,"zd":2.22,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-04","o":10.57,"h":10.62,"l":10.53,"c":10.59,"v":534813,"e":565743744.0,"zf":0.85,"hs":0.31,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-05","o":10.49,"h":10.51,"l":10.4,"c":10.45,"v":581545,"e":608133296.0,"zf":1.04,"hs":0.34,"zd":-1.32,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-06","o":10.36,"h":10.37,"l":10.23,"c":10.25,"v":578866,"e":594649680.0,"zf":1.34,"hs":0.34,"zd":-1.91,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-07","o":10.3,"h":10.39,"l":10.27,"c":10.28,"v":340216,"e":351101376.0,"zf":1.17,"hs":0.2,"zd":0.29,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-10","o":10.22,"h":10.27,"l":10.13,"c":10.17,"v":494819,"e":504040656.0,"zf":1.36,"hs":0.29,"zd":-1.07,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-11","o":10.21,"h":10.26,"l":10.17,"c":10.23,"v":299090,"e":305389216.0,"zf":0.88,"hs":0.17,"zd":0.59,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-12","o":10.3,"h":10.32,"l":10.2,"c":10.24,"v":366379,"e":375402864.0,"zf":1.17,"hs":0.21,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-13","o":10.25,"h":10.48,"l":10.2,"c":10.39,"v":790845,"e":819920688.0,"zf":2.73,"hs":0.46,"zd":1.46,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-14","o":10.34,"h":10.35,"l":10.16,"c":10.17,"v":526675,"e":539263008.0,"zf":1.83,"hs":0.31,"zd":-2.12,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-17","o":10.16,"h":10.33,"l":10.1,"c":10.29,"v":571275,"e":584679520.0,"zf":2.26,"hs":0.33,"zd":1.18,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-18","o":10.2,"h":10.32,"l":10.1,"c":10.12,"v":537744,"e":547157568.0,"zf":2.14,"hs":0.31,"zd":-1.65,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-19","o":10.14,"h":10.18,"l":9.9,"c":9.94,"v":598007,"e":600090176.0,"zf":2.77,"hs":0.35,"zd":-1.78,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-20","o":9.92,"h":9.97,"l":9.63,"c":9.71,"v":990285,"e":964202864.0,"zf":3.42,"hs":0.58,"zd":-2.31,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-21","o":9.68,"h":9.7,"l":9.33,"c":9.45,"v":1000617,"e":944460336.0,"zf":3.81,"hs":0.58,"zd":-2.68,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-24","o":9.4,"h":9.45,"l":9.31,"c":9.42,"v":509118,"e":477186912.0,"zf":1.48,"hs":0.3,"zd":-0.32,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-25","o":9.29,"h":9.43,"l":9.21,"c":9.34,"v":586615,"e":545235600.0,"zf":2.34,"hs":0.34,"zd":-0.85,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-26","o":9.35,"h":9.42,"l":9.27,"c":9.3,"v":421141,"e":393215136.0,"zf":1.61,"hs":0.25,"zd":-0.43,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-27","o":9.45,"h":9.49,"l":9.28,"c":9.28,"v":624593,"e":586343760.0,"zf":2.26,"hs":0.36,"zd":-0.22,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2018-12-28","o":9.31,"h":9.46,"l":9.31,"c":9.38,"v":576604,"e":541571008.0,"zf":1.62,"hs":0.34,"zd":1.08,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-02","o":9.39,"h":9.42,"l":9.16,"c":9.19,"v":539386,"e":498695104.0,"zf":2.77,"hs":0.31,"zd":-2.03,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-03","o":9.18,"h":9.33,"l":9.15,"c":9.28,"v":415538,"e":384457712.0,"zf":1.96,"hs":0.24,"zd":0.98,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-04","o":9.24,"h":9.82,"l":9.22,"c":9.75,"v":1481159,"e":1422149888.0,"zf":6.47,"hs":0.86,"zd":5.06,"zde":0.47,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-07","o":9.84,"h":9.85,"l":9.63,"c":9.74,"v":865688,"e":841166432.0,"zf":2.26,"hs":0.5,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-08","o":9.73,"h":9.74,"l":9.62,"c":9.66,"v":402388,"e":389247792.0,"zf":1.23,"hs":0.23,"zd":-0.82,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-09","o":9.74,"h":10.08,"l":9.7,"c":9.94,"v":1233486,"e":1229465120.0,"zf":3.93,"hs":0.72,"zd":2.9,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-10","o":9.87,"h":10.2,"l":9.86,"c":10.1,"v":1071818,"e":1079711040.0,"zf":3.42,"hs":0.62,"zd":1.61,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-11","o":10.11,"h":10.22,"l":10.05,"c":10.2,"v":696365,"e":708001808.0,"zf":1.68,"hs":0.41,"zd":0.99,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-14","o":10.22,"h":10.25,"l":10.07,"c":10.11,"v":500444,"e":507862880.0,"zf":1.76,"hs":0.29,"zd":-0.88,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-15","o":10.11,"h":10.28,"l":10.09,"c":10.24,"v":542161,"e":553027312.0,"zf":1.88,"hs":0.32,"zd":1.29,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-16","o":10.24,"h":10.5,"l":10.23,"c":10.48,"v":977699,"e":1017495120.0,"zf":2.64,"hs":0.57,"zd":2.34,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-17","o":10.54,"h":10.57,"l":10.17,"c":10.25,"v":882812,"e":910212064.0,"zf":3.82,"hs":0.51,"zd":-2.19,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-18","o":10.34,"h":10.49,"l":10.28,"c":10.43,"v":738793,"e":769973632.0,"zf":2.05,"hs":0.43,"zd":1.76,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-21","o":10.34,"h":10.47,"l":10.32,"c":10.34,"v":659356,"e":684465648.0,"zf":1.44,"hs":0.38,"zd":-0.86,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-22","o":10.34,"h":10.44,"l":10.26,"c":10.28,"v":424414,"e":438991456.0,"zf":1.74,"hs":0.25,"zd":-0.58,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-23","o":10.29,"h":10.47,"l":10.29,"c":10.35,"v":537877,"e":559384400.0,"zf":1.75,"hs":0.31,"zd":0.68,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-24","o":10.4,"h":10.55,"l":10.37,"c":10.52,"v":679241,"e":711495712.0,"zf":1.74,"hs":0.4,"zd":1.64,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-25","o":10.56,"h":11.04,"l":10.55,"c":11.0,"v":2108362,"e":2299718224.0,"zf":4.66,"hs":1.23,"zd":4.56,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-28","o":11.04,"h":11.14,"l":10.88,"c":10.94,"v":1035910,"e":1141853840.0,"zf":2.36,"hs":0.6,"zd":-0.55,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-29","o":10.96,"h":11.07,"l":10.77,"c":11.0,"v":826631,"e":904847856.0,"zf":2.74,"hs":0.48,"zd":0.55,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-30","o":10.95,"h":11.18,"l":10.86,"c":10.95,"v":712001,"e":785204576.0,"zf":2.91,"hs":0.41,"zd":-0.45,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-01-31","o":10.98,"h":11.2,"l":10.94,"c":11.1,"v":831623,"e":922602880.0,"zf":2.37,"hs":0.48,"zd":1.37,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-01","o":11.2,"h":11.25,"l":10.96,"c":11.2,"v":1014270,"e":1127216192.0,"zf":2.61,"hs":0.59,"zd":0.9,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-11","o":11.08,"h":11.21,"l":10.97,"c":11.21,"v":801937,"e":889951536.0,"zf":2.14,"hs":0.47,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-12","o":11.2,"h":11.31,"l":11.03,"c":11.19,"v":959937,"e":1071873088.0,"zf":2.5,"hs":0.56,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-13","o":11.19,"h":11.41,"l":11.12,"c":11.38,"v":1137366,"e":1280182096.0,"zf":2.59,"hs":0.66,"zd":1.7,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-14","o":11.3,"h":11.33,"l":11.19,"c":11.25,"v":869185,"e":977818096.0,"zf":1.23,"hs":0.51,"zd":-1.14,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-15","o":11.23,"h":11.23,"l":10.9,"c":10.95,"v":1100127,"e":1213914432.0,"zf":2.93,"hs":0.64,"zd":-2.67,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-18","o":11.05,"h":11.36,"l":11.04,"c":11.36,"v":1255522,"e":1408279680.0,"zf":2.92,"hs":0.73,"zd":3.74,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-19","o":11.36,"h":11.62,"l":11.24,"c":11.27,"v":1270882,"e":1445281376.0,"zf":3.35,"hs":0.74,"zd":-0.79,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-20","o":11.33,"h":11.53,"l":11.25,"c":11.41,"v":832630,"e":949430816.0,"zf":2.48,"hs":0.48,"zd":1.24,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-21","o":11.38,"h":11.55,"l":11.28,"c":11.36,"v":754246,"e":860591072.0,"zf":2.37,"hs":0.44,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-22","o":11.35,"h":11.57,"l":11.15,"c":11.54,"v":1184048,"e":1343020336.0,"zf":3.7,"hs":0.69,"zd":1.58,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-25","o":11.7,"h":12.64,"l":11.57,"c":12.55,"v":2824935,"e":3415946864.0,"zf":9.27,"hs":1.65,"zd":8.75,"zde":1.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-26","o":12.55,"h":12.57,"l":12.15,"c":12.2,"v":2017545,"e":2485673360.0,"zf":3.35,"hs":1.18,"zd":-2.79,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-27","o":12.24,"h":12.66,"l":12.15,"c":12.4,"v":1979014,"e":2454404416.0,"zf":4.18,"hs":1.15,"zd":1.64,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2019-02-28","o":12.44,"h":12.61,"l":12.27,"c":12.36,"v":1113100,"e":1383110816.0,"zf":2.74,"hs":0.65,"zd":-0.32,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-01","o":12.48,"h":12.78,"l":12.2,"c":12.76,"v":1712679,"e":2137669552.0,"zf":4.69,"hs":1.0,"zd":3.24,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-04","o":12.7,"h":13.38,"l":12.62,"c":12.99,"v":2456830,"e":3195011696.0,"zf":5.96,"hs":1.43,"zd":1.8,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-05","o":12.91,"h":13.29,"l":12.84,"c":13.06,"v":1408422,"e":1838251664.0,"zf":3.46,"hs":0.82,"zd":0.54,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-06","o":13.06,"h":13.15,"l":12.84,"c":13.08,"v":1245760,"e":1614670976.0,"zf":2.37,"hs":0.73,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-07","o":13.06,"h":13.06,"l":12.55,"c":12.74,"v":1782057,"e":2274151008.0,"zf":3.9,"hs":1.04,"zd":-2.6,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-08","o":12.49,"h":12.7,"l":12.25,"c":12.3,"v":1778162,"e":2214572416.0,"zf":3.53,"hs":1.04,"zd":-3.45,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-11","o":12.3,"h":12.49,"l":12.05,"c":12.32,"v":1157651,"e":1416000384.0,"zf":3.58,"hs":0.67,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-12","o":12.49,"h":12.64,"l":12.24,"c":12.36,"v":1411795,"e":1757797248.0,"zf":3.25,"hs":0.82,"zd":0.32,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-13","o":12.34,"h":12.55,"l":12.13,"c":12.37,"v":1269427,"e":1568387536.0,"zf":3.4,"hs":0.74,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-14","o":12.33,"h":12.62,"l":12.27,"c":12.43,"v":1057468,"e":1316372928.0,"zf":2.83,"hs":0.62,"zd":0.49,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-15","o":12.34,"h":12.68,"l":12.34,"c":12.5,"v":1045406,"e":1311323008.0,"zf":2.74,"hs":0.61,"zd":0.56,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-18","o":12.53,"h":12.94,"l":12.32,"c":12.91,"v":1486455,"e":1882483632.0,"zf":4.96,"hs":0.87,"zd":3.28,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-19","o":12.92,"h":12.94,"l":12.61,"c":12.79,"v":957196,"e":1221118288.0,"zf":2.56,"hs":0.56,"zd":-0.93,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-20","o":12.68,"h":12.88,"l":12.62,"c":12.75,"v":929996,"e":1185477056.0,"zf":2.03,"hs":0.54,"zd":-0.31,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-21","o":12.77,"h":12.8,"l":12.58,"c":12.69,"v":860141,"e":1092506480.0,"zf":1.73,"hs":0.5,"zd":-0.47,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-22","o":12.69,"h":12.74,"l":12.5,"c":12.59,"v":713502,"e":898629424.0,"zf":1.89,"hs":0.42,"zd":-0.79,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-25","o":12.4,"h":12.4,"l":12.1,"c":12.11,"v":1179883,"e":1445560160.0,"zf":2.38,"hs":0.69,"zd":-3.81,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-26","o":12.23,"h":12.29,"l":12.01,"c":12.1,"v":935393,"e":1136721264.0,"zf":2.31,"hs":0.54,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-27","o":12.24,"h":12.47,"l":12.18,"c":12.38,"v":922827,"e":1138302656.0,"zf":2.4,"hs":0.54,"zd":2.31,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-28","o":12.31,"h":12.31,"l":12.1,"c":12.22,"v":732467,"e":892530624.0,"zf":1.7,"hs":0.43,"zd":-1.29,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2019-03-29","o":12.26,"h":12.82,"l":12.21,"c":12.82,"v":1669506,"e":2108295392.0,"zf":4.99,"hs":0.97,"zd":4.91,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-01","o":12.83,"h":13.55,"l":12.83,"c":13.18,"v":1951401,"e":2588268672.0,"zf":5.62,"hs":1.14,"zd":2.81,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-02","o":13.28,"h":13.48,"l":13.23,"c":13.36,"v":1100384,"e":1466040992.0,"zf":1.9,"hs":0.64,"zd":1.37,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-03","o":13.21,"h":13.45,"l":13.15,"c":13.44,"v":792916,"e":1056166224.0,"zf":2.25,"hs":0.46,"zd":0.6,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-04","o":13.43,"h":14.0,"l":13.43,"c":13.86,"v":2034365,"e":2796366352.0,"zf":4.24,"hs":1.18,"zd":3.13,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-08","o":13.9,"h":14.43,"l":13.72,"c":13.96,"v":1743176,"e":2464536240.0,"zf":5.12,"hs":1.02,"zd":0.72,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-09","o":13.87,"h":13.98,"l":13.75,"c":13.81,"v":781332,"e":1080549200.0,"zf":1.65,"hs":0.46,"zd":-1.07,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-10","o":13.75,"h":13.88,"l":13.4,"c":13.73,"v":947135,"e":1289475600.0,"zf":3.48,"hs":0.55,"zd":-0.58,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-11","o":13.73,"h":13.96,"l":13.49,"c":13.54,"v":655357,"e":897382240.0,"zf":3.42,"hs":0.38,"zd":-1.38,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-12","o":13.49,"h":13.59,"l":13.21,"c":13.42,"v":774325,"e":1035139680.0,"zf":2.81,"hs":0.45,"zd":-0.89,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-15","o":13.72,"h":14.09,"l":13.66,"c":13.69,"v":1533891,"e":2134708976.0,"zf":3.2,"hs":0.89,"zd":2.01,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-16","o":13.67,"h":14.58,"l":13.55,"c":14.58,"v":2379375,"e":3379550304.0,"zf":7.52,"hs":1.39,"zd":6.5,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-17","o":14.42,"h":14.59,"l":14.23,"c":14.35,"v":1004110,"e":1443493488.0,"zf":2.47,"hs":0.58,"zd":-1.58,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-18","o":14.3,"h":14.37,"l":14.11,"c":14.34,"v":507045,"e":721908800.0,"zf":1.81,"hs":0.3,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-19","o":14.45,"h":14.8,"l":14.3,"c":14.73,"v":1246036,"e":1814875936.0,"zf":3.49,"hs":0.73,"zd":2.72,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-22","o":14.6,"h":14.84,"l":14.08,"c":14.15,"v":1322274,"e":1899850000.0,"zf":5.16,"hs":0.77,"zd":-3.94,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-23","o":14.1,"h":14.2,"l":13.97,"c":14.07,"v":940687,"e":1326465632.0,"zf":1.63,"hs":0.55,"zd":-0.57,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-24","o":14.45,"h":14.6,"l":14.16,"c":14.44,"v":1949724,"e":2811131024.0,"zf":3.13,"hs":1.14,"zd":2.63,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-25","o":14.38,"h":14.64,"l":14.13,"c":14.13,"v":1111476,"e":1597895216.0,"zf":3.53,"hs":0.65,"zd":-2.15,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-26","o":14.08,"h":14.25,"l":13.7,"c":13.79,"v":1009421,"e":1407987360.0,"zf":3.89,"hs":0.59,"zd":-2.41,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-29","o":13.9,"h":14.33,"l":13.86,"c":14.1,"v":1030696,"e":1450714128.0,"zf":3.41,"hs":0.6,"zd":2.25,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2019-04-30","o":13.99,"h":14.05,"l":13.59,"c":13.85,"v":1116570,"e":1542958576.0,"zf":3.26,"hs":0.65,"zd":-1.77,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-06","o":13.1,"h":13.35,"l":12.71,"c":12.87,"v":2108668,"e":2742409408.0,"zf":4.62,"hs":1.23,"zd":-7.08,"zde":-0.98,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-07","o":13.03,"h":13.09,"l":12.72,"c":12.95,"v":1072658,"e":1386247072.0,"zf":2.87,"hs":0.62,"zd":0.62,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-08","o":12.72,"h":12.91,"l":12.5,"c":12.6,"v":975451,"e":1236655984.0,"zf":3.17,"hs":0.57,"zd":-2.7,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-09","o":12.52,"h":12.58,"l":12.05,"c":12.16,"v":1557152,"e":1904905488.0,"zf":4.21,"hs":0.91,"zd":-3.49,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-10","o":12.34,"h":12.75,"l":12.1,"c":12.68,"v":1192399,"e":1489975632.0,"zf":5.35,"hs":0.69,"zd":4.28,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-13","o":12.33,"h":12.54,"l":12.23,"c":12.3,"v":741918,"e":916213712.0,"zf":2.44,"hs":0.43,"zd":-3.0,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-14","o":12.2,"h":12.75,"l":12.16,"c":12.49,"v":1182598,"e":1477008368.0,"zf":4.8,"hs":0.69,"zd":1.54,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-15","o":12.58,"h":13.11,"l":12.57,"c":12.92,"v":1103989,"e":1417050112.0,"zf":4.32,"hs":0.64,"zd":3.44,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-16","o":12.93,"h":12.99,"l":12.78,"c":12.85,"v":634901,"e":816740928.0,"zf":1.63,"hs":0.37,"zd":-0.54,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-17","o":12.92,"h":12.93,"l":12.36,"c":12.44,"v":965001,"e":1208569904.0,"zf":4.44,"hs":0.56,"zd":-3.19,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-20","o":12.35,"h":12.54,"l":12.25,"c":12.38,"v":786435,"e":971222480.0,"zf":2.33,"hs":0.46,"zd":-0.48,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-21","o":12.4,"h":12.73,"l":12.36,"c":12.56,"v":731211,"e":919191248.0,"zf":2.99,"hs":0.43,"zd":1.45,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-22","o":12.57,"h":12.57,"l":12.32,"c":12.4,"v":506231,"e":628437472.0,"zf":1.99,"hs":0.29,"zd":-1.27,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-23","o":12.24,"h":12.42,"l":12.14,"c":12.29,"v":666855,"e":817850528.0,"zf":2.26,"hs":0.39,"zd":-0.89,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-24","o":12.35,"h":12.45,"l":12.31,"c":12.35,"v":495526,"e":613106256.0,"zf":1.14,"hs":0.29,"zd":0.49,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-27","o":12.21,"h":12.42,"l":11.93,"c":12.37,"v":1048426,"e":1275632720.0,"zf":3.97,"hs":0.61,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-28","o":12.31,"h":12.55,"l":12.26,"c":12.49,"v":880703,"e":1094063184.0,"zf":2.34,"hs":0.51,"zd":0.97,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-29","o":12.36,"h":12.59,"l":12.26,"c":12.4,"v":666412,"e":827828656.0,"zf":2.64,"hs":0.39,"zd":-0.72,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-30","o":12.32,"h":12.38,"l":12.11,"c":12.22,"v":646285,"e":787801008.0,"zf":2.18,"hs":0.38,"zd":-1.45,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-05-31","o":12.16,"h":12.4,"l":12.11,"c":12.18,"v":686794,"e":839375712.0,"zf":2.37,"hs":0.4,"zd":-0.33,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-03","o":12.22,"h":12.33,"l":11.82,"c":11.9,"v":1512719,"e":1816591872.0,"zf":4.19,"hs":0.88,"zd":-2.3,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-04","o":11.89,"h":11.94,"l":11.6,"c":11.85,"v":974655,"e":1147709584.0,"zf":2.86,"hs":0.57,"zd":-0.42,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-05","o":11.97,"h":12.14,"l":11.92,"c":11.97,"v":748892,"e":899331712.0,"zf":1.86,"hs":0.44,"zd":1.01,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-06","o":11.97,"h":12.07,"l":11.89,"c":11.92,"v":433665,"e":519425120.0,"zf":1.5,"hs":0.25,"zd":-0.42,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-10","o":12.01,"h":12.47,"l":11.98,"c":12.34,"v":1144669,"e":1404223616.0,"zf":4.11,"hs":0.67,"zd":3.52,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-11","o":12.34,"h":12.72,"l":12.3,"c":12.65,"v":1251088,"e":1574105216.0,"zf":3.4,"hs":0.73,"zd":2.51,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-12","o":12.63,"h":12.66,"l":12.44,"c":12.57,"v":657310,"e":825178000.0,"zf":1.74,"hs":0.38,"zd":-0.63,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-13","o":12.54,"h":12.68,"l":12.43,"c":12.59,"v":530000,"e":666277696.0,"zf":1.99,"hs":0.31,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-14","o":12.59,"h":12.69,"l":12.45,"c":12.49,"v":483192,"e":606815216.0,"zf":1.91,"hs":0.28,"zd":-0.79,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-17","o":12.48,"h":12.79,"l":12.48,"c":12.67,"v":619816,"e":786223584.0,"zf":2.48,"hs":0.36,"zd":1.44,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-18","o":12.67,"h":12.85,"l":12.59,"c":12.8,"v":483555,"e":616237568.0,"zf":2.05,"hs":0.28,"zd":1.03,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-19","o":13.29,"h":13.39,"l":13.01,"c":13.07,"v":1143226,"e":1504997840.0,"zf":2.97,"hs":0.67,"zd":2.11,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-20","o":13.17,"h":13.95,"l":13.12,"c":13.8,"v":1529191,"e":2083209232.0,"zf":6.35,"hs":0.89,"zd":5.59,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-21","o":13.76,"h":13.87,"l":13.58,"c":13.64,"v":1011129,"e":1384099584.0,"zf":2.1,"hs":0.59,"zd":-1.16,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-24","o":13.69,"h":13.83,"l":13.61,"c":13.69,"v":659573,"e":904433344.0,"zf":1.61,"hs":0.38,"zd":0.37,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-25","o":13.72,"h":13.72,"l":13.07,"c":13.43,"v":1469227,"e":1954855792.0,"zf":4.75,"hs":0.86,"zd":-1.9,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-26","o":13.27,"h":13.5,"l":13.19,"c":13.37,"v":546505,"e":731207280.0,"zf":2.31,"hs":0.32,"zd":-0.45,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-27","o":13.5,"h":13.85,"l":13.45,"c":13.71,"v":925075,"e":1270042464.0,"zf":2.99,"hs":0.54,"zd":2.54,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2019-06-28","o":13.73,"h":13.79,"l":13.58,"c":13.78,"v":498094,"e":682679968.0,"zf":1.53,"hs":0.29,"zd":0.51,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-01","o":14.01,"h":14.18,"l":13.87,"c":13.93,"v":960636,"e":1347792880.0,"zf":2.25,"hs":0.56,"zd":1.09,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-02","o":13.88,"h":14.24,"l":13.86,"c":14.18,"v":1052745,"e":1481211360.0,"zf":2.73,"hs":0.61,"zd":1.79,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-03","o":14.18,"h":14.21,"l":13.87,"c":14.01,"v":769078,"e":1076744400.0,"zf":2.4,"hs":0.45,"zd":-1.2,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-04","o":14.01,"h":14.28,"l":13.88,"c":13.99,"v":621293,"e":873624288.0,"zf":2.86,"hs":0.36,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-05","o":13.95,"h":13.98,"l":13.69,"c":13.92,"v":749196,"e":1037357168.0,"zf":2.07,"hs":0.44,"zd":-0.5,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-08","o":13.82,"h":13.88,"l":13.45,"c":13.59,"v":778414,"e":1061095712.0,"zf":3.09,"hs":0.45,"zd":-2.37,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-09","o":13.63,"h":13.71,"l":13.44,"c":13.59,"v":494296,"e":670391728.0,"zf":1.99,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-10","o":13.61,"h":13.7,"l":13.49,"c":13.56,"v":358221,"e":487071872.0,"zf":1.55,"hs":0.21,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-11","o":13.68,"h":13.78,"l":13.53,"c":13.54,"v":484183,"e":660588304.0,"zf":1.84,"hs":0.28,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-12","o":13.6,"h":14.23,"l":13.58,"c":14.12,"v":1465367,"e":2055749888.0,"zf":4.8,"hs":0.85,"zd":4.28,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-15","o":14.03,"h":14.12,"l":13.84,"c":14.0,"v":841283,"e":1175798112.0,"zf":1.98,"hs":0.49,"zd":-0.85,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-16","o":13.97,"h":13.99,"l":13.71,"c":13.75,"v":722781,"e":998151584.0,"zf":2.0,"hs":0.42,"zd":-1.79,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-17","o":13.7,"h":13.81,"l":13.61,"c":13.69,"v":410021,"e":561944448.0,"zf":1.45,"hs":0.24,"zd":-0.44,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-18","o":13.65,"h":13.81,"l":13.56,"c":13.67,"v":422826,"e":578067488.0,"zf":1.83,"hs":0.25,"zd":-0.15,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-19","o":13.74,"h":14.08,"l":13.68,"c":13.99,"v":866391,"e":1207316528.0,"zf":2.93,"hs":0.5,"zd":2.34,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-22","o":13.96,"h":14.02,"l":13.76,"c":13.85,"v":582283,"e":807249424.0,"zf":1.86,"hs":0.34,"zd":-1.0,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-23","o":13.86,"h":13.87,"l":13.65,"c":13.76,"v":504004,"e":692328448.0,"zf":1.59,"hs":0.29,"zd":-0.65,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-24","o":13.87,"h":14.01,"l":13.79,"c":13.88,"v":570276,"e":793387776.0,"zf":1.6,"hs":0.33,"zd":0.87,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-25","o":13.92,"h":14.27,"l":13.85,"c":14.2,"v":1087826,"e":1534889648.0,"zf":3.03,"hs":0.63,"zd":2.31,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-26","o":14.18,"h":14.25,"l":14.08,"c":14.23,"v":635306,"e":901074112.0,"zf":1.2,"hs":0.37,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-29","o":14.25,"h":14.45,"l":14.18,"c":14.29,"v":715576,"e":1023261760.0,"zf":1.9,"hs":0.42,"zd":0.42,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-30","o":14.31,"h":14.55,"l":14.29,"c":14.37,"v":796634,"e":1148582416.0,"zf":1.82,"hs":0.46,"zd":0.56,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-07-31","o":14.3,"h":14.32,"l":14.08,"c":14.13,"v":634723,"e":899227872.0,"zf":1.67,"hs":0.37,"zd":-1.67,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-01","o":14.06,"h":14.19,"l":13.94,"c":14.1,"v":527981,"e":742308288.0,"zf":1.77,"hs":0.31,"zd":-0.21,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-02","o":13.77,"h":13.88,"l":13.66,"c":13.74,"v":969926,"e":1333400768.0,"zf":1.56,"hs":0.56,"zd":-2.55,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-05","o":13.6,"h":13.64,"l":13.27,"c":13.35,"v":893082,"e":1201885392.0,"zf":2.69,"hs":0.52,"zd":-2.84,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-06","o":13.1,"h":13.46,"l":13.03,"c":13.37,"v":882499,"e":1166971472.0,"zf":3.22,"hs":0.51,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-07","o":13.49,"h":13.64,"l":13.37,"c":13.54,"v":793039,"e":1070736944.0,"zf":2.02,"hs":0.46,"zd":1.27,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-08","o":13.9,"h":14.5,"l":13.85,"c":14.38,"v":2330715,"e":3313302096.0,"zf":4.8,"hs":1.36,"zd":6.2,"zde":0.84,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-09","o":14.55,"h":14.85,"l":14.43,"c":14.52,"v":2060575,"e":3021884304.0,"zf":2.92,"hs":1.2,"zd":0.97,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-12","o":14.61,"h":15.12,"l":14.6,"c":15.12,"v":2733425,"e":4084497904.0,"zf":3.58,"hs":1.59,"zd":4.13,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-13","o":15.0,"h":15.08,"l":14.74,"c":14.89,"v":1293736,"e":1925835296.0,"zf":2.25,"hs":0.75,"zd":-1.52,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-14","o":15.14,"h":15.22,"l":14.8,"c":14.97,"v":1360547,"e":2038261152.0,"zf":2.82,"hs":0.79,"zd":0.54,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-15","o":14.64,"h":14.96,"l":14.6,"c":14.94,"v":897376,"e":1333117728.0,"zf":2.4,"hs":0.52,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-16","o":15.09,"h":15.14,"l":14.78,"c":14.9,"v":986903,"e":1474900256.0,"zf":2.41,"hs":0.57,"zd":-0.27,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-19","o":14.91,"h":14.94,"l":14.52,"c":14.92,"v":2292956,"e":3368207936.0,"zf":2.82,"hs":1.34,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-20","o":14.92,"h":15.2,"l":14.77,"c":14.99,"v":1921042,"e":2872304208.0,"zf":2.88,"hs":1.12,"zd":0.47,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-21","o":14.87,"h":14.89,"l":14.38,"c":14.45,"v":1990132,"e":2902251104.0,"zf":3.4,"hs":1.16,"zd":-3.6,"zde":-0.54,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-22","o":14.4,"h":14.45,"l":14.2,"c":14.31,"v":1353072,"e":1935208496.0,"zf":1.73,"hs":0.79,"zd":-0.97,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-23","o":14.37,"h":14.74,"l":14.35,"c":14.65,"v":1636868,"e":2388239088.0,"zf":2.73,"hs":0.95,"zd":2.38,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-26","o":14.42,"h":14.5,"l":14.15,"c":14.25,"v":1415123,"e":2018498032.0,"zf":2.39,"hs":0.82,"zd":-2.73,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-27","o":14.36,"h":14.48,"l":14.24,"c":14.31,"v":1356713,"e":1948127120.0,"zf":1.68,"hs":0.79,"zd":0.42,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-28","o":14.26,"h":14.28,"l":14.05,"c":14.27,"v":829658,"e":1176329088.0,"zf":1.61,"hs":0.48,"zd":-0.28,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-29","o":14.22,"h":14.24,"l":14.08,"c":14.13,"v":609034,"e":861177488.0,"zf":1.12,"hs":0.35,"zd":-0.98,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-08-30","o":14.29,"h":14.39,"l":14.1,"c":14.16,"v":798501,"e":1136119664.0,"zf":2.05,"hs":0.47,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-02","o":14.15,"h":14.5,"l":14.11,"c":14.45,"v":1360201,"e":1955673136.0,"zf":2.75,"hs":0.79,"zd":2.05,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-03","o":14.48,"h":14.51,"l":14.25,"c":14.3,"v":858654,"e":1230606480.0,"zf":1.8,"hs":0.5,"zd":-1.04,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-04","o":14.32,"h":14.5,"l":14.31,"c":14.44,"v":973965,"e":1404037296.0,"zf":1.33,"hs":0.57,"zd":0.98,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-05","o":14.56,"h":14.85,"l":14.55,"c":14.58,"v":1768051,"e":2599478256.0,"zf":2.08,"hs":1.03,"zd":0.97,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-06","o":14.71,"h":14.81,"l":14.62,"c":14.81,"v":986433,"e":1451264912.0,"zf":1.3,"hs":0.57,"zd":1.58,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-09","o":14.98,"h":15.0,"l":14.6,"c":14.69,"v":1299839,"e":1918042304.0,"zf":2.7,"hs":0.76,"zd":-0.81,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-10","o":14.6,"h":14.64,"l":14.41,"c":14.55,"v":796871,"e":1155180736.0,"zf":1.57,"hs":0.46,"zd":-0.95,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-11","o":14.6,"h":14.71,"l":14.46,"c":14.56,"v":818614,"e":1192674256.0,"zf":1.72,"hs":0.48,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-12","o":14.66,"h":14.78,"l":14.53,"c":14.68,"v":1150688,"e":1682911856.0,"zf":1.72,"hs":0.61,"zd":0.82,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-16","o":14.7,"h":14.72,"l":14.4,"c":14.45,"v":929894,"e":1349401488.0,"zf":2.18,"hs":0.49,"zd":-1.57,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-17","o":14.36,"h":14.45,"l":14.18,"c":14.24,"v":882656,"e":1261416560.0,"zf":1.87,"hs":0.47,"zd":-1.45,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-18","o":14.24,"h":14.48,"l":14.24,"c":14.41,"v":820436,"e":1179079984.0,"zf":1.69,"hs":0.42,"zd":1.19,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-19","o":14.48,"h":14.89,"l":14.48,"c":14.84,"v":1884021,"e":2777383504.0,"zf":2.85,"hs":0.97,"zd":2.98,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-20","o":14.95,"h":15.4,"l":14.93,"c":15.34,"v":2644285,"e":4020646528.0,"zf":3.17,"hs":1.36,"zd":3.37,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-23","o":15.34,"h":15.47,"l":15.18,"c":15.38,"v":1403282,"e":2148740448.0,"zf":1.89,"hs":0.72,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-24","o":15.47,"h":15.54,"l":15.18,"c":15.18,"v":1129103,"e":1726238272.0,"zf":2.34,"hs":0.58,"zd":-1.3,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-25","o":15.2,"h":15.85,"l":15.19,"c":15.75,"v":1938893,"e":3024598928.0,"zf":4.35,"hs":1.0,"zd":3.75,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-26","o":15.86,"h":16.04,"l":15.66,"c":15.71,"v":1686593,"e":2673096944.0,"zf":2.41,"hs":0.87,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-27","o":15.85,"h":16.0,"l":15.7,"c":15.9,"v":1007706,"e":1598567056.0,"zf":1.91,"hs":0.52,"zd":1.21,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-09-30","o":15.75,"h":15.89,"l":15.57,"c":15.59,"v":1046363,"e":1645828528.0,"zf":2.01,"hs":0.54,"zd":-1.95,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-08","o":15.6,"h":16.23,"l":15.6,"c":16.2,"v":1386676,"e":2225024592.0,"zf":4.04,"hs":0.71,"zd":3.91,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-09","o":16.1,"h":16.52,"l":16.02,"c":16.25,"v":1316693,"e":2145061760.0,"zf":3.09,"hs":0.68,"zd":0.31,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-10","o":16.27,"h":16.27,"l":15.99,"c":16.24,"v":879747,"e":1418751872.0,"zf":1.72,"hs":0.45,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-11","o":16.2,"h":16.95,"l":16.2,"c":16.81,"v":1405423,"e":2335030592.0,"zf":4.62,"hs":0.72,"zd":3.51,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-14","o":16.97,"h":17.6,"l":16.92,"c":17.22,"v":1557637,"e":2688929552.0,"zf":4.05,"hs":0.8,"zd":2.44,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-15","o":17.25,"h":17.35,"l":16.82,"c":17.18,"v":881955,"e":1503633376.0,"zf":3.08,"hs":0.45,"zd":-0.23,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-16","o":17.26,"h":17.44,"l":16.63,"c":16.79,"v":1267671,"e":2146150624.0,"zf":4.71,"hs":0.65,"zd":-2.27,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-17","o":16.9,"h":17.0,"l":16.55,"c":16.7,"v":1126182,"e":1887045616.0,"zf":2.68,"hs":0.58,"zd":-0.54,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-18","o":16.8,"h":17.04,"l":16.43,"c":16.51,"v":1196799,"e":1999012672.0,"zf":3.65,"hs":0.62,"zd":-1.14,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-21","o":16.43,"h":16.97,"l":16.43,"c":16.89,"v":945952,"e":1589276080.0,"zf":3.27,"hs":0.49,"zd":2.3,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-22","o":16.91,"h":16.93,"l":16.03,"c":16.42,"v":1883531,"e":3072547168.0,"zf":5.33,"hs":0.97,"zd":-2.78,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-23","o":16.32,"h":16.67,"l":16.23,"c":16.45,"v":967535,"e":1590781968.0,"zf":2.68,"hs":0.5,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-24","o":16.5,"h":17.0,"l":16.44,"c":16.87,"v":1109215,"e":1861032912.0,"zf":3.4,"hs":0.57,"zd":2.55,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-25","o":16.78,"h":16.96,"l":16.58,"c":16.88,"v":691436,"e":1161100080.0,"zf":2.25,"hs":0.36,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-28","o":16.98,"h":17.04,"l":16.48,"c":16.66,"v":1070131,"e":1780873360.0,"zf":3.32,"hs":0.55,"zd":-1.3,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-29","o":16.69,"h":16.93,"l":16.56,"c":16.91,"v":788865,"e":1322036352.0,"zf":2.22,"hs":0.41,"zd":1.5,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-30","o":16.8,"h":16.96,"l":16.42,"c":16.43,"v":854317,"e":1420644944.0,"zf":3.19,"hs":0.44,"zd":-2.84,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2019-10-31","o":16.42,"h":16.47,"l":16.24,"c":16.26,"v":862569,"e":1407006432.0,"zf":1.4,"hs":0.44,"zd":-1.03,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-01","o":16.35,"h":17.0,"l":16.28,"c":16.86,"v":1254655,"e":2096068960.0,"zf":4.43,"hs":0.65,"zd":3.69,"zde":0.6,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-04","o":16.98,"h":17.25,"l":16.77,"c":16.92,"v":889824,"e":1507910816.0,"zf":2.85,"hs":0.46,"zd":0.36,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-05","o":16.8,"h":17.44,"l":16.79,"c":17.15,"v":1172486,"e":2010924192.0,"zf":3.84,"hs":0.6,"zd":1.36,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-06","o":17.06,"h":17.26,"l":16.88,"c":16.96,"v":863325,"e":1470233504.0,"zf":2.22,"hs":0.44,"zd":-1.11,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-07","o":16.93,"h":17.07,"l":16.75,"c":16.89,"v":711897,"e":1200671648.0,"zf":1.89,"hs":0.37,"zd":-0.41,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-08","o":16.98,"h":17.02,"l":16.64,"c":16.65,"v":849139,"e":1421088320.0,"zf":2.25,"hs":0.44,"zd":-1.42,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-11","o":16.5,"h":16.53,"l":16.2,"c":16.28,"v":953516,"e":1556517248.0,"zf":1.98,"hs":0.49,"zd":-2.22,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-12","o":16.29,"h":16.37,"l":16.16,"c":16.33,"v":516266,"e":840769280.0,"zf":1.29,"hs":0.27,"zd":0.31,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-13","o":16.29,"h":16.46,"l":16.06,"c":16.33,"v":655121,"e":1067975600.0,"zf":2.45,"hs":0.34,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-14","o":16.43,"h":16.48,"l":16.25,"c":16.32,"v":468900,"e":767006336.0,"zf":1.41,"hs":0.24,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-15","o":16.39,"h":16.55,"l":16.24,"c":16.34,"v":569228,"e":933539568.0,"zf":1.9,"hs":0.29,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-18","o":16.35,"h":16.55,"l":16.23,"c":16.45,"v":557918,"e":915983936.0,"zf":1.96,"hs":0.29,"zd":0.67,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-19","o":16.45,"h":16.48,"l":16.31,"c":16.41,"v":562120,"e":920998208.0,"zf":1.03,"hs":0.29,"zd":-0.24,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-20","o":16.3,"h":16.3,"l":15.77,"c":15.85,"v":1724384,"e":2747598384.0,"zf":3.23,"hs":0.89,"zd":-3.41,"zde":-0.56,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-21","o":15.75,"h":15.87,"l":15.63,"c":15.86,"v":772563,"e":1218516400.0,"zf":1.51,"hs":0.4,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-22","o":15.89,"h":15.92,"l":15.55,"c":15.59,"v":773474,"e":1216064544.0,"zf":2.33,"hs":0.4,"zd":-1.7,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-25","o":15.64,"h":15.84,"l":15.54,"c":15.8,"v":783258,"e":1233388880.0,"zf":1.92,"hs":0.4,"zd":1.35,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-26","o":15.89,"h":15.89,"l":15.49,"c":15.62,"v":815298,"e":1271594656.0,"zf":2.53,"hs":0.42,"zd":-1.14,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-27","o":15.64,"h":15.64,"l":15.39,"c":15.47,"v":476170,"e":736584288.0,"zf":1.6,"hs":0.25,"zd":-0.96,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-28","o":15.47,"h":15.54,"l":15.44,"c":15.49,"v":378017,"e":585252048.0,"zf":0.65,"hs":0.19,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2019-11-29","o":15.54,"h":15.55,"l":15.18,"c":15.29,"v":653867,"e":1001451104.0,"zf":2.39,"hs":0.34,"zd":-1.29,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-02","o":15.35,"h":15.43,"l":15.23,"c":15.36,"v":553877,"e":849784128.0,"zf":1.31,"hs":0.29,"zd":0.46,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-03","o":15.3,"h":15.46,"l":15.21,"c":15.45,"v":455418,"e":700293552.0,"zf":1.63,"hs":0.23,"zd":0.59,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-04","o":15.34,"h":15.41,"l":15.21,"c":15.31,"v":524545,"e":802110336.0,"zf":1.29,"hs":0.27,"zd":-0.91,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-05","o":15.35,"h":15.48,"l":15.3,"c":15.43,"v":557084,"e":857682576.0,"zf":1.18,"hs":0.29,"zd":0.78,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-06","o":15.47,"h":15.72,"l":15.46,"c":15.6,"v":712615,"e":1109423056.0,"zf":1.69,"hs":0.37,"zd":1.1,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-09","o":15.62,"h":15.62,"l":15.35,"c":15.41,"v":605993,"e":935135952.0,"zf":1.73,"hs":0.31,"zd":-1.22,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-10","o":15.36,"h":15.38,"l":15.25,"c":15.33,"v":556384,"e":851377536.0,"zf":0.84,"hs":0.29,"zd":-0.52,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-11","o":15.38,"h":15.68,"l":15.3,"c":15.66,"v":871505,"e":1351786528.0,"zf":2.48,"hs":0.45,"zd":2.15,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-12","o":15.66,"h":15.67,"l":15.53,"c":15.6,"v":478999,"e":747519504.0,"zf":0.89,"hs":0.25,"zd":-0.38,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-13","o":15.85,"h":16.12,"l":15.77,"c":16.12,"v":1053104,"e":1680707280.0,"zf":2.24,"hs":0.54,"zd":3.33,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-16","o":16.12,"h":16.14,"l":15.87,"c":16.13,"v":787952,"e":1262802464.0,"zf":1.67,"hs":0.41,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-17","o":16.0,"h":16.63,"l":15.98,"c":16.5,"v":1203105,"e":1969891328.0,"zf":4.03,"hs":0.62,"zd":2.29,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-18","o":16.43,"h":16.66,"l":16.41,"c":16.46,"v":797091,"e":1317608544.0,"zf":1.52,"hs":0.41,"zd":-0.24,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-19","o":16.55,"h":16.74,"l":16.44,"c":16.55,"v":675537,"e":1119925968.0,"zf":1.82,"hs":0.35,"zd":0.55,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-20","o":16.55,"h":16.68,"l":16.44,"c":16.59,"v":644478,"e":1067869776.0,"zf":1.45,"hs":0.33,"zd":0.24,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-23","o":16.68,"h":16.68,"l":16.17,"c":16.24,"v":715793,"e":1173372080.0,"zf":3.07,"hs":0.37,"zd":-2.11,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-24","o":16.23,"h":16.5,"l":16.23,"c":16.4,"v":459128,"e":752351616.0,"zf":1.66,"hs":0.24,"zd":0.99,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-25","o":16.45,"h":16.56,"l":16.24,"c":16.3,"v":414918,"e":679664592.0,"zf":1.95,"hs":0.21,"zd":-0.61,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-26","o":16.34,"h":16.48,"l":16.32,"c":16.47,"v":372034,"e":610381760.0,"zf":0.98,"hs":0.19,"zd":1.04,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-27","o":16.53,"h":16.93,"l":16.43,"c":16.63,"v":1042575,"e":1741473184.0,"zf":3.04,"hs":0.54,"zd":0.97,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-30","o":16.46,"h":16.63,"l":16.1,"c":16.57,"v":976970,"e":1603152784.0,"zf":3.19,"hs":0.5,"zd":-0.36,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2019-12-31","o":16.57,"h":16.63,"l":16.31,"c":16.45,"v":704442,"e":1154704352.0,"zf":1.93,"hs":0.36,"zd":-0.72,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-02","o":16.65,"h":16.95,"l":16.55,"c":16.87,"v":1530232,"e":2571196480.0,"zf":2.43,"hs":0.79,"zd":2.55,"zde":0.42,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-03","o":16.94,"h":17.31,"l":16.92,"c":17.18,"v":1116195,"e":1914495472.0,"zf":2.31,"hs":0.58,"zd":1.84,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-06","o":17.01,"h":17.34,"l":16.91,"c":17.07,"v":862084,"e":1477930192.0,"zf":2.5,"hs":0.44,"zd":-0.64,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-07","o":17.13,"h":17.28,"l":16.95,"c":17.15,"v":728608,"e":1247047136.0,"zf":1.93,"hs":0.38,"zd":0.47,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-08","o":17.0,"h":17.05,"l":16.63,"c":16.66,"v":847824,"e":1423608816.0,"zf":2.45,"hs":0.44,"zd":-2.86,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-09","o":16.81,"h":16.93,"l":16.53,"c":16.79,"v":1031637,"e":1725326800.0,"zf":2.4,"hs":0.53,"zd":0.78,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-10","o":16.79,"h":16.81,"l":16.52,"c":16.69,"v":585548,"e":975154816.0,"zf":1.73,"hs":0.3,"zd":-0.6,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-13","o":16.75,"h":17.03,"l":16.61,"c":16.99,"v":872133,"e":1468271680.0,"zf":2.52,"hs":0.45,"zd":1.8,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-14","o":16.99,"h":17.27,"l":16.76,"c":16.76,"v":1304494,"e":2217608848.0,"zf":3.0,"hs":0.67,"zd":-1.35,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-15","o":16.79,"h":16.86,"l":16.45,"c":16.52,"v":859439,"e":1424889232.0,"zf":2.45,"hs":0.44,"zd":-1.43,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-16","o":16.52,"h":16.57,"l":16.2,"c":16.33,"v":1028105,"e":1678888512.0,"zf":2.24,"hs":0.53,"zd":-1.15,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-17","o":16.38,"h":16.55,"l":16.35,"c":16.39,"v":605437,"e":995909008.0,"zf":1.22,"hs":0.31,"zd":0.37,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-20","o":16.43,"h":16.61,"l":16.35,"c":16.45,"v":746075,"e":1226464656.0,"zf":1.59,"hs":0.38,"zd":0.37,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-21","o":16.34,"h":16.34,"l":15.93,"c":16.0,"v":896603,"e":1442171424.0,"zf":2.49,"hs":0.46,"zd":-2.74,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-22","o":15.92,"h":16.16,"l":15.71,"c":16.09,"v":719465,"e":1150933392.0,"zf":2.81,"hs":0.37,"zd":0.56,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-01-23","o":15.92,"h":15.92,"l":15.39,"c":15.54,"v":1100592,"e":1723394336.0,"zf":3.29,"hs":0.57,"zd":-3.42,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-03","o":13.99,"h":14.7,"l":13.99,"c":13.99,"v":2259195,"e":3201454160.0,"zf":4.57,"hs":1.16,"zd":-9.97,"zde":-1.55,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-04","o":14.05,"h":14.66,"l":14.02,"c":14.6,"v":1706172,"e":2442932848.0,"zf":4.57,"hs":0.88,"zd":4.36,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-05","o":14.59,"h":14.89,"l":14.32,"c":14.63,"v":1491380,"e":2177632048.0,"zf":3.9,"hs":0.77,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-06","o":14.81,"h":14.87,"l":14.51,"c":14.77,"v":1185816,"e":1740107632.0,"zf":2.46,"hs":0.61,"zd":0.96,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-07","o":14.6,"h":14.69,"l":14.41,"c":14.62,"v":924853,"e":1345053248.0,"zf":1.9,"hs":0.48,"zd":-1.02,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-10","o":14.51,"h":14.53,"l":14.3,"c":14.5,"v":1339495,"e":1931983488.0,"zf":1.57,"hs":0.69,"zd":-0.82,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-11","o":14.6,"h":14.94,"l":14.56,"c":14.79,"v":1407507,"e":2077194144.0,"zf":2.62,"hs":0.73,"zd":2.0,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-12","o":14.79,"h":14.82,"l":14.6,"c":14.77,"v":1070503,"e":1573229040.0,"zf":1.49,"hs":0.55,"zd":-0.14,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-13","o":14.71,"h":14.88,"l":14.61,"c":14.65,"v":1013205,"e":1491327712.0,"zf":1.83,"hs":0.52,"zd":-0.81,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-14","o":14.75,"h":15.14,"l":14.7,"c":15.03,"v":1512435,"e":2253906448.0,"zf":3.0,"hs":0.78,"zd":2.59,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-17","o":15.04,"h":15.37,"l":14.93,"c":15.37,"v":1543696,"e":2337993584.0,"zf":2.93,"hs":0.8,"zd":2.26,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-18","o":15.33,"h":15.33,"l":15.01,"c":15.2,"v":973612,"e":1478274224.0,"zf":2.08,"hs":0.5,"zd":-1.11,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-19","o":15.1,"h":15.37,"l":15.08,"c":15.24,"v":874107,"e":1333730224.0,"zf":1.91,"hs":0.45,"zd":0.26,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-20","o":15.27,"h":15.62,"l":15.1,"c":15.59,"v":1235444,"e":1897923024.0,"zf":3.41,"hs":0.64,"zd":2.3,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-21","o":15.49,"h":15.72,"l":15.45,"c":15.58,"v":995071,"e":1546692928.0,"zf":1.73,"hs":0.51,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-24","o":15.46,"h":15.46,"l":15.15,"c":15.23,"v":1191795,"e":1820183856.0,"zf":1.99,"hs":0.61,"zd":-2.25,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-25","o":15.0,"h":15.13,"l":14.78,"c":15.04,"v":1144575,"e":1710369792.0,"zf":2.3,"hs":0.59,"zd":-1.25,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-26","o":14.77,"h":15.27,"l":14.7,"c":14.99,"v":1176599,"e":1769612240.0,"zf":3.79,"hs":0.61,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-27","o":14.96,"h":15.15,"l":14.89,"c":15.11,"v":975271,"e":1464605744.0,"zf":1.73,"hs":0.5,"zd":0.8,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-02-28","o":14.85,"h":15.04,"l":14.46,"c":14.5,"v":1300644,"e":1906892416.0,"zf":3.84,"hs":0.67,"zd":-4.04,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-02","o":14.55,"h":14.95,"l":14.46,"c":14.79,"v":1116581,"e":1647432272.0,"zf":3.38,"hs":0.58,"zd":2.0,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-03","o":14.96,"h":14.99,"l":14.63,"c":14.72,"v":1153584,"e":1705816272.0,"zf":2.43,"hs":0.59,"zd":-0.47,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-04","o":14.68,"h":14.78,"l":14.51,"c":14.69,"v":862595,"e":1261123056.0,"zf":1.83,"hs":0.44,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-05","o":14.8,"h":15.64,"l":14.73,"c":15.39,"v":2686602,"e":4089493520.0,"zf":6.19,"hs":1.38,"zd":4.77,"zde":0.7,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-06","o":15.18,"h":15.27,"l":15.02,"c":15.03,"v":1228531,"e":1858691264.0,"zf":1.62,"hs":0.63,"zd":-2.34,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-09","o":14.71,"h":14.73,"l":14.42,"c":14.45,"v":1665794,"e":2420392128.0,"zf":2.06,"hs":0.86,"zd":-3.86,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-10","o":14.38,"h":14.85,"l":14.38,"c":14.76,"v":1167865,"e":1709084560.0,"zf":3.25,"hs":0.6,"zd":2.15,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-11","o":14.77,"h":14.88,"l":14.62,"c":14.69,"v":814382,"e":1201250688.0,"zf":1.76,"hs":0.42,"zd":-0.47,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-12","o":14.65,"h":14.84,"l":14.53,"c":14.68,"v":986497,"e":1447436640.0,"zf":2.11,"hs":0.51,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-13","o":13.9,"h":14.58,"l":13.9,"c":14.52,"v":1169766,"e":1669009840.0,"zf":4.63,"hs":0.6,"zd":-1.09,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-16","o":14.45,"h":14.46,"l":13.75,"c":13.75,"v":1406202,"e":1975824192.0,"zf":4.89,"hs":0.72,"zd":-5.3,"zde":-0.77,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-17","o":13.75,"h":13.97,"l":13.13,"c":13.41,"v":1177849,"e":1582506080.0,"zf":6.11,"hs":0.61,"zd":-2.47,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-18","o":13.41,"h":13.55,"l":12.65,"c":12.71,"v":1384784,"e":1816836896.0,"zf":6.71,"hs":0.71,"zd":-5.22,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-19","o":12.68,"h":12.74,"l":11.91,"c":12.23,"v":1891457,"e":2313863664.0,"zf":6.53,"hs":0.97,"zd":-3.78,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-20","o":12.4,"h":12.68,"l":12.26,"c":12.52,"v":1578353,"e":1967487824.0,"zf":3.43,"hs":0.81,"zd":2.37,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-23","o":12.0,"h":12.35,"l":11.93,"c":12.15,"v":1071114,"e":1300469488.0,"zf":3.35,"hs":0.55,"zd":-2.96,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-24","o":12.4,"h":12.68,"l":12.27,"c":12.61,"v":1180200,"e":1472909392.0,"zf":3.37,"hs":0.61,"zd":3.79,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-25","o":12.88,"h":13.07,"l":12.7,"c":12.87,"v":1136958,"e":1467534960.0,"zf":2.93,"hs":0.59,"zd":2.06,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-26","o":12.78,"h":13.34,"l":12.72,"c":13.06,"v":1075192,"e":1408651056.0,"zf":4.82,"hs":0.55,"zd":1.48,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-27","o":13.25,"h":13.38,"l":13.08,"c":13.15,"v":653019,"e":861618656.0,"zf":2.3,"hs":0.34,"zd":0.69,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-30","o":12.85,"h":13.04,"l":12.76,"c":12.94,"v":661739,"e":852956240.0,"zf":2.13,"hs":0.34,"zd":-1.6,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2020-03-31","o":13.05,"h":13.09,"l":12.78,"c":12.8,"v":513370,"e":662915472.0,"zf":2.4,"hs":0.26,"zd":-1.08,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-01","o":12.86,"h":13.13,"l":12.82,"c":12.89,"v":520836,"e":676070112.0,"zf":2.42,"hs":0.27,"zd":0.7,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-02","o":12.75,"h":12.97,"l":12.66,"c":12.97,"v":518365,"e":663197632.0,"zf":2.4,"hs":0.27,"zd":0.62,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-03","o":12.82,"h":12.89,"l":12.55,"c":12.61,"v":825348,"e":1047282400.0,"zf":2.62,"hs":0.43,"zd":-2.78,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-07","o":12.89,"h":12.94,"l":12.81,"c":12.88,"v":870314,"e":1121200112.0,"zf":1.03,"hs":0.45,"zd":2.14,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-08","o":12.88,"h":12.92,"l":12.72,"c":12.78,"v":528716,"e":676604880.0,"zf":1.55,"hs":0.27,"zd":-0.78,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-09","o":12.88,"h":12.89,"l":12.72,"c":12.74,"v":408554,"e":522027888.0,"zf":1.33,"hs":0.21,"zd":-0.31,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-10","o":12.76,"h":12.98,"l":12.65,"c":12.79,"v":666675,"e":853689952.0,"zf":2.59,"hs":0.34,"zd":0.39,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-13","o":12.67,"h":12.71,"l":12.47,"c":12.59,"v":446214,"e":562008048.0,"zf":1.88,"hs":0.23,"zd":-1.56,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-14","o":12.65,"h":12.86,"l":12.57,"c":12.86,"v":686087,"e":874856560.0,"zf":2.3,"hs":0.35,"zd":2.14,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-15","o":12.86,"h":12.93,"l":12.78,"c":12.87,"v":656396,"e":843649280.0,"zf":1.17,"hs":0.34,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-16","o":12.79,"h":12.79,"l":12.54,"c":12.68,"v":789155,"e":997623824.0,"zf":1.94,"hs":0.41,"zd":-1.48,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-17","o":12.77,"h":13.04,"l":12.65,"c":12.89,"v":1331165,"e":1713215760.0,"zf":3.08,"hs":0.69,"zd":1.66,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-20","o":12.86,"h":13.05,"l":12.77,"c":12.99,"v":818456,"e":1058524016.0,"zf":2.17,"hs":0.42,"zd":0.78,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-21","o":13.3,"h":13.7,"l":13.3,"c":13.45,"v":2122448,"e":2861879088.0,"zf":3.08,"hs":1.09,"zd":3.54,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-22","o":13.37,"h":13.42,"l":13.16,"c":13.23,"v":1032803,"e":1368222848.0,"zf":1.93,"hs":0.53,"zd":-1.64,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-23","o":13.23,"h":13.31,"l":13.11,"c":13.23,"v":646990,"e":855052112.0,"zf":1.51,"hs":0.33,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-24","o":13.17,"h":13.28,"l":13.11,"c":13.24,"v":566002,"e":747473776.0,"zf":1.28,"hs":0.29,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-27","o":13.3,"h":13.64,"l":13.25,"c":13.5,"v":936830,"e":1263809744.0,"zf":2.95,"hs":0.48,"zd":1.96,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-28","o":13.45,"h":13.56,"l":13.27,"c":13.52,"v":771564,"e":1038718080.0,"zf":2.15,"hs":0.4,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-29","o":13.48,"h":14.1,"l":13.45,"c":14.02,"v":1108722,"e":1541638208.0,"zf":4.81,"hs":0.57,"zd":3.7,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2020-04-30","o":14.02,"h":14.32,"l":13.88,"c":13.93,"v":819540,"e":1155968240.0,"zf":3.14,"hs":0.42,"zd":-0.64,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-06","o":13.76,"h":13.89,"l":13.61,"c":13.77,"v":1008998,"e":1382727488.0,"zf":2.01,"hs":0.52,"zd":-1.15,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-07","o":13.76,"h":13.76,"l":13.6,"c":13.69,"v":662749,"e":904349536.0,"zf":1.16,"hs":0.34,"zd":-0.58,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-08","o":13.76,"h":14.02,"l":13.68,"c":13.95,"v":934782,"e":1297924592.0,"zf":2.48,"hs":0.48,"zd":1.9,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-11","o":13.92,"h":14.13,"l":13.9,"c":14.0,"v":612862,"e":859156592.0,"zf":1.65,"hs":0.32,"zd":0.36,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-12","o":13.95,"h":14.05,"l":13.72,"c":13.79,"v":558511,"e":772109504.0,"zf":2.36,"hs":0.29,"zd":-1.5,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-13","o":13.75,"h":13.78,"l":13.53,"c":13.63,"v":640359,"e":871062048.0,"zf":1.81,"hs":0.33,"zd":-1.16,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-14","o":13.55,"h":13.59,"l":13.22,"c":13.3,"v":944672,"e":1259440848.0,"zf":2.71,"hs":0.49,"zd":-2.42,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-15","o":13.39,"h":13.43,"l":13.14,"c":13.23,"v":756794,"e":1004313264.0,"zf":2.18,"hs":0.39,"zd":-0.53,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-18","o":13.2,"h":13.34,"l":13.12,"c":13.2,"v":637209,"e":843479664.0,"zf":1.66,"hs":0.33,"zd":-0.23,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-19","o":13.41,"h":13.45,"l":13.27,"c":13.36,"v":600369,"e":801755664.0,"zf":1.36,"hs":0.31,"zd":1.21,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-20","o":13.38,"h":13.62,"l":13.27,"c":13.51,"v":690851,"e":929928880.0,"zf":2.62,"hs":0.36,"zd":1.12,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-21","o":13.52,"h":13.57,"l":13.36,"c":13.4,"v":552312,"e":742797056.0,"zf":1.55,"hs":0.28,"zd":-0.81,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-22","o":13.33,"h":13.34,"l":12.92,"c":12.92,"v":856237,"e":1119433488.0,"zf":3.13,"hs":0.44,"zd":-3.58,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-25","o":12.97,"h":12.98,"l":12.76,"c":12.96,"v":410171,"e":528769360.0,"zf":1.7,"hs":0.21,"zd":0.31,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-26","o":13.02,"h":13.07,"l":12.94,"c":13.04,"v":396212,"e":515451856.0,"zf":1.0,"hs":0.2,"zd":0.62,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-27","o":13.05,"h":13.19,"l":12.96,"c":13.0,"v":482963,"e":630305872.0,"zf":1.76,"hs":0.25,"zd":-0.31,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-28","o":12.87,"h":13.18,"l":12.81,"c":13.07,"v":960760,"e":1255226992.0,"zf":2.85,"hs":0.5,"zd":0.54,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-05-29","o":13.01,"h":13.04,"l":12.92,"c":13.0,"v":457808,"e":594502128.0,"zf":0.92,"hs":0.24,"zd":-0.54,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-01","o":13.1,"h":13.39,"l":13.08,"c":13.32,"v":882961,"e":1173619008.0,"zf":2.38,"hs":0.46,"zd":2.46,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-02","o":13.29,"h":13.63,"l":13.28,"c":13.55,"v":883459,"e":1194375824.0,"zf":2.63,"hs":0.46,"zd":1.73,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-03","o":13.64,"h":13.88,"l":13.5,"c":13.54,"v":956803,"e":1308782288.0,"zf":2.8,"hs":0.49,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-04","o":13.53,"h":13.64,"l":13.41,"c":13.57,"v":583066,"e":788707632.0,"zf":1.7,"hs":0.3,"zd":0.22,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-05","o":13.6,"h":13.62,"l":13.43,"c":13.59,"v":383027,"e":517232128.0,"zf":1.4,"hs":0.2,"zd":0.15,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-08","o":13.68,"h":13.85,"l":13.58,"c":13.62,"v":585972,"e":802115792.0,"zf":1.99,"hs":0.3,"zd":0.22,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-09","o":13.64,"h":13.73,"l":13.53,"c":13.67,"v":474300,"e":646895840.0,"zf":1.47,"hs":0.24,"zd":0.37,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-10","o":13.71,"h":13.71,"l":13.4,"c":13.49,"v":580476,"e":781995744.0,"zf":2.27,"hs":0.3,"zd":-1.32,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-11","o":13.38,"h":13.39,"l":13.0,"c":13.08,"v":1349040,"e":1774199984.0,"zf":2.89,"hs":0.7,"zd":-3.04,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-12","o":12.9,"h":13.02,"l":12.87,"c":12.99,"v":1030551,"e":1331618736.0,"zf":1.15,"hs":0.53,"zd":-0.69,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-15","o":12.85,"h":12.97,"l":12.8,"c":12.82,"v":660313,"e":850767504.0,"zf":1.31,"hs":0.34,"zd":-1.31,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-16","o":12.9,"h":12.99,"l":12.86,"c":12.89,"v":718059,"e":927043680.0,"zf":1.01,"hs":0.37,"zd":0.55,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-17","o":12.89,"h":12.92,"l":12.76,"c":12.85,"v":716468,"e":918251152.0,"zf":1.24,"hs":0.37,"zd":-0.31,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-18","o":12.76,"h":12.8,"l":12.59,"c":12.76,"v":1119648,"e":1419972016.0,"zf":1.63,"hs":0.58,"zd":-0.7,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-19","o":12.73,"h":12.84,"l":12.61,"c":12.8,"v":1539522,"e":1954584912.0,"zf":1.8,"hs":0.79,"zd":0.31,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-22","o":12.74,"h":12.76,"l":12.62,"c":12.64,"v":1319080,"e":1671023280.0,"zf":1.09,"hs":0.68,"zd":-1.25,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-23","o":12.65,"h":12.69,"l":12.52,"c":12.6,"v":990807,"e":1248046640.0,"zf":1.34,"hs":0.51,"zd":-0.32,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-24","o":12.64,"h":12.88,"l":12.6,"c":12.8,"v":1523220,"e":1946329088.0,"zf":2.22,"hs":0.78,"zd":1.59,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-29","o":12.92,"h":12.97,"l":12.71,"c":12.8,"v":1038480,"e":1330678288.0,"zf":2.03,"hs":0.54,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2020-06-30","o":12.83,"h":12.88,"l":12.72,"c":12.8,"v":937940,"e":1199181600.0,"zf":1.25,"hs":0.48,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-01","o":12.79,"h":13.15,"l":12.74,"c":13.12,"v":1697390,"e":2202800848.0,"zf":3.2,"hs":0.87,"zd":2.5,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-02","o":13.08,"h":13.49,"l":12.97,"c":13.43,"v":2590501,"e":3433511088.0,"zf":3.96,"hs":1.33,"zd":2.36,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-03","o":13.57,"h":14.32,"l":13.56,"c":14.25,"v":3768334,"e":5280918016.0,"zf":5.66,"hs":1.94,"zd":6.11,"zde":0.82,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-06","o":14.6,"h":15.68,"l":14.59,"c":15.68,"v":4711461,"e":7168653312.0,"zf":7.65,"hs":2.43,"zd":10.04,"zde":1.43,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-07","o":16.3,"h":16.63,"l":15.03,"c":15.48,"v":3964428,"e":6267919616.0,"zf":10.2,"hs":2.04,"zd":-1.28,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-08","o":15.23,"h":16.0,"l":15.23,"c":15.76,"v":2631339,"e":4095447760.0,"zf":4.97,"hs":1.36,"zd":1.81,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-09","o":15.66,"h":15.66,"l":15.31,"c":15.53,"v":2243994,"e":3469517328.0,"zf":2.22,"hs":1.16,"zd":-1.46,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-10","o":15.35,"h":15.48,"l":14.76,"c":14.86,"v":2158773,"e":3254272384.0,"zf":4.64,"hs":1.11,"zd":-4.31,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-13","o":14.7,"h":15.08,"l":14.5,"c":14.89,"v":1937160,"e":2871414848.0,"zf":3.9,"hs":1.0,"zd":0.2,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-14","o":14.9,"h":15.19,"l":14.55,"c":14.68,"v":1953566,"e":2891773824.0,"zf":4.3,"hs":1.01,"zd":-1.41,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-15","o":14.78,"h":14.86,"l":14.23,"c":14.27,"v":2042563,"e":2947173152.0,"zf":4.29,"hs":1.05,"zd":-2.79,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-16","o":14.3,"h":14.55,"l":14.12,"c":14.15,"v":1930891,"e":2771496384.0,"zf":3.01,"hs":1.0,"zd":-0.84,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-17","o":14.17,"h":14.28,"l":13.95,"c":14.14,"v":1291347,"e":1821043920.0,"zf":2.33,"hs":0.67,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-20","o":14.23,"h":14.77,"l":14.1,"c":14.73,"v":1979632,"e":2872758064.0,"zf":4.74,"hs":1.02,"zd":4.17,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-21","o":14.68,"h":14.68,"l":14.4,"c":14.49,"v":1252866,"e":1815570304.0,"zf":1.9,"hs":0.65,"zd":-1.63,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-22","o":14.49,"h":14.65,"l":14.27,"c":14.41,"v":1312952,"e":1895447232.0,"zf":2.62,"hs":0.68,"zd":-0.55,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-23","o":14.24,"h":14.29,"l":13.81,"c":14.01,"v":2027526,"e":2838535216.0,"zf":3.33,"hs":1.04,"zd":-2.78,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-24","o":13.97,"h":13.99,"l":13.42,"c":13.5,"v":1830882,"e":2504647104.0,"zf":4.07,"hs":0.94,"zd":-3.64,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-27","o":13.67,"h":13.68,"l":13.1,"c":13.24,"v":1880653,"e":2497551472.0,"zf":4.3,"hs":0.97,"zd":-1.93,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-28","o":13.34,"h":13.43,"l":13.18,"c":13.34,"v":1217006,"e":1618089552.0,"zf":1.89,"hs":0.63,"zd":0.76,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-29","o":13.35,"h":13.63,"l":13.21,"c":13.54,"v":1519580,"e":2043847472.0,"zf":3.15,"hs":0.78,"zd":1.5,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-30","o":13.5,"h":13.51,"l":13.37,"c":13.37,"v":964068,"e":1294444928.0,"zf":1.03,"hs":0.5,"zd":-1.26,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2020-07-31","o":13.28,"h":13.53,"l":13.25,"c":13.34,"v":1165822,"e":1559068288.0,"zf":2.09,"hs":0.6,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-03","o":13.47,"h":13.62,"l":13.43,"c":13.59,"v":1445096,"e":1954607264.0,"zf":1.42,"hs":0.74,"zd":1.87,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-04","o":13.66,"h":14.15,"l":13.48,"c":14.04,"v":2445663,"e":3388510064.0,"zf":4.93,"hs":1.26,"zd":3.31,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-05","o":13.82,"h":13.85,"l":13.62,"c":13.76,"v":1440203,"e":1980352976.0,"zf":1.64,"hs":0.74,"zd":-1.99,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-06","o":13.82,"h":13.96,"l":13.65,"c":13.9,"v":1352511,"e":1868047344.0,"zf":2.25,"hs":0.7,"zd":1.02,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-07","o":13.8,"h":13.9,"l":13.62,"c":13.7,"v":988678,"e":1356305776.0,"zf":2.01,"hs":0.51,"zd":-1.44,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-10","o":13.67,"h":14.02,"l":13.62,"c":13.95,"v":1587710,"e":2208568320.0,"zf":2.92,"hs":0.82,"zd":1.82,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-11","o":13.97,"h":14.66,"l":13.97,"c":14.13,"v":2603308,"e":3748036832.0,"zf":4.95,"hs":1.34,"zd":1.29,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-12","o":14.21,"h":14.5,"l":14.15,"c":14.38,"v":1596812,"e":2287731088.0,"zf":2.48,"hs":0.82,"zd":1.77,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-13","o":14.4,"h":14.46,"l":14.14,"c":14.18,"v":837262,"e":1190139728.0,"zf":2.23,"hs":0.43,"zd":-1.39,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-14","o":14.1,"h":14.51,"l":14.06,"c":14.47,"v":1103216,"e":1578543600.0,"zf":3.17,"hs":0.57,"zd":2.05,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-17","o":14.6,"h":15.35,"l":14.55,"c":15.19,"v":3268028,"e":4923669248.0,"zf":5.53,"hs":1.68,"zd":4.98,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-18","o":15.2,"h":15.3,"l":14.91,"c":15.15,"v":1350261,"e":2033477712.0,"zf":2.57,"hs":0.7,"zd":-0.26,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-19","o":15.11,"h":15.35,"l":14.96,"c":15.1,"v":1420928,"e":2154215104.0,"zf":2.57,"hs":0.73,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-20","o":15.01,"h":15.14,"l":14.53,"c":14.59,"v":1333802,"e":1962605008.0,"zf":4.04,"hs":0.69,"zd":-3.38,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-21","o":14.71,"h":14.71,"l":14.32,"c":14.45,"v":1234517,"e":1787278576.0,"zf":2.67,"hs":0.64,"zd":-0.96,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-24","o":14.5,"h":14.71,"l":14.41,"c":14.46,"v":919449,"e":1338031968.0,"zf":2.08,"hs":0.47,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-25","o":14.56,"h":14.69,"l":14.46,"c":14.6,"v":748320,"e":1090756848.0,"zf":1.59,"hs":0.39,"zd":0.97,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-26","o":14.6,"h":14.61,"l":14.28,"c":14.37,"v":734118,"e":1057274176.0,"zf":2.26,"hs":0.38,"zd":-1.58,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-27","o":14.4,"h":14.46,"l":14.11,"c":14.46,"v":626667,"e":895618656.0,"zf":2.44,"hs":0.32,"zd":0.63,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-28","o":14.26,"h":15.18,"l":14.26,"c":15.13,"v":2410400,"e":3599035696.0,"zf":6.36,"hs":1.24,"zd":4.63,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"2020-08-31","o":15.3,"h":15.68,"l":14.99,"c":15.08,"v":1797130,"e":2760350320.0,"zf":4.56,"hs":0.93,"zd":-0.33,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-01","o":14.96,"h":15.23,"l":14.88,"c":15.14,"v":813643,"e":1228342736.0,"zf":2.32,"hs":0.42,"zd":0.4,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-02","o":15.01,"h":15.53,"l":15.01,"c":15.32,"v":1679383,"e":2575966640.0,"zf":3.43,"hs":0.87,"zd":1.19,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-03","o":15.32,"h":15.33,"l":14.84,"c":14.9,"v":1279842,"e":1919266720.0,"zf":3.2,"hs":0.66,"zd":-2.74,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-04","o":14.73,"h":15.06,"l":14.6,"c":14.96,"v":909890,"e":1353550816.0,"zf":3.09,"hs":0.47,"zd":0.4,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-07","o":14.88,"h":15.24,"l":14.83,"c":14.94,"v":1031377,"e":1551971376.0,"zf":2.74,"hs":0.53,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-08","o":15.0,"h":15.43,"l":15.0,"c":15.43,"v":1407602,"e":2154220784.0,"zf":2.88,"hs":0.73,"zd":3.28,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-09","o":15.26,"h":15.56,"l":15.13,"c":15.21,"v":1013572,"e":1554005568.0,"zf":2.79,"hs":0.52,"zd":-1.43,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-10","o":15.32,"h":15.48,"l":15.2,"c":15.34,"v":957092,"e":1469402768.0,"zf":1.84,"hs":0.49,"zd":0.85,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-11","o":15.18,"h":15.3,"l":14.82,"c":15.01,"v":954236,"e":1431844016.0,"zf":3.13,"hs":0.49,"zd":-2.15,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-14","o":15.01,"h":15.3,"l":14.92,"c":15.3,"v":680251,"e":1027508112.0,"zf":2.53,"hs":0.35,"zd":1.93,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-15","o":15.2,"h":15.48,"l":15.15,"c":15.35,"v":657133,"e":1007999040.0,"zf":2.16,"hs":0.34,"zd":0.33,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-16","o":15.32,"h":15.54,"l":15.21,"c":15.44,"v":722415,"e":1114667840.0,"zf":2.15,"hs":0.37,"zd":0.59,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-17","o":15.54,"h":15.72,"l":15.4,"c":15.57,"v":988216,"e":1543414496.0,"zf":2.07,"hs":0.51,"zd":0.84,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-18","o":15.62,"h":16.09,"l":15.52,"c":16.07,"v":1373193,"e":2186759088.0,"zf":3.66,"hs":0.71,"zd":3.21,"zde":0.5,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-21","o":16.0,"h":16.05,"l":15.71,"c":15.86,"v":896162,"e":1418370976.0,"zf":2.12,"hs":0.46,"zd":-1.31,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-22","o":15.67,"h":15.84,"l":15.39,"c":15.57,"v":867756,"e":1354536272.0,"zf":2.84,"hs":0.45,"zd":-1.83,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-23","o":15.59,"h":15.83,"l":15.51,"c":15.63,"v":599200,"e":939763264.0,"zf":2.06,"hs":0.31,"zd":0.39,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-24","o":15.59,"h":15.61,"l":15.12,"c":15.12,"v":1061011,"e":1623376208.0,"zf":3.13,"hs":0.55,"zd":-3.26,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-25","o":15.2,"h":15.31,"l":15.11,"c":15.19,"v":614087,"e":933035040.0,"zf":1.32,"hs":0.32,"zd":0.46,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-28","o":15.19,"h":15.37,"l":14.98,"c":15.31,"v":612711,"e":932800768.0,"zf":2.57,"hs":0.32,"zd":0.79,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-29","o":15.39,"h":15.41,"l":14.76,"c":14.8,"v":1182374,"e":1766848544.0,"zf":4.25,"hs":0.61,"zd":-3.33,"zde":-0.51,"ud":"2026-03-29 23:40:24"},{"d":"2020-09-30","o":14.8,"h":15.27,"l":14.8,"c":15.17,"v":1217065,"e":1838547600.0,"zf":3.18,"hs":0.63,"zd":2.5,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-09","o":15.3,"h":15.55,"l":15.13,"c":15.18,"v":900426,"e":1376995904.0,"zf":2.77,"hs":0.46,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-12","o":15.22,"h":16.05,"l":15.21,"c":15.9,"v":1591347,"e":2509002880.0,"zf":5.53,"hs":0.82,"zd":4.74,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-13","o":15.9,"h":16.11,"l":15.77,"c":16.06,"v":908819,"e":1453986336.0,"zf":2.14,"hs":0.47,"zd":1.01,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-14","o":16.04,"h":16.12,"l":15.8,"c":16.03,"v":662562,"e":1057937824.0,"zf":1.99,"hs":0.34,"zd":-0.19,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-15","o":16.2,"h":16.92,"l":16.15,"c":16.56,"v":1600062,"e":2654379584.0,"zf":4.8,"hs":0.82,"zd":3.31,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-16","o":16.56,"h":17.37,"l":16.54,"c":17.1,"v":2095614,"e":3589229552.0,"zf":5.01,"hs":1.08,"zd":3.26,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-19","o":17.3,"h":18.1,"l":17.3,"c":17.48,"v":2016106,"e":3571336000.0,"zf":4.68,"hs":1.04,"zd":2.22,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-20","o":17.48,"h":17.6,"l":17.25,"c":17.54,"v":960072,"e":1673173360.0,"zf":2.0,"hs":0.49,"zd":0.34,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-21","o":17.64,"h":18.0,"l":17.33,"c":17.91,"v":1244560,"e":2204040368.0,"zf":3.82,"hs":0.64,"zd":2.11,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-22","o":17.94,"h":18.5,"l":17.3,"c":17.56,"v":1890519,"e":3342069008.0,"zf":6.7,"hs":0.97,"zd":-1.95,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-23","o":17.53,"h":18.78,"l":17.53,"c":18.13,"v":1698502,"e":3105623952.0,"zf":7.12,"hs":0.88,"zd":3.25,"zde":0.57,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-26","o":18.2,"h":18.29,"l":17.45,"c":17.7,"v":1175599,"e":2085800592.0,"zf":4.63,"hs":0.61,"zd":-2.37,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-27","o":18.0,"h":18.0,"l":17.5,"c":17.76,"v":1034865,"e":1839243232.0,"zf":2.82,"hs":0.53,"zd":0.34,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-28","o":17.76,"h":17.9,"l":17.29,"c":17.63,"v":1205824,"e":2125604544.0,"zf":3.43,"hs":0.62,"zd":-0.73,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-29","o":17.54,"h":17.93,"l":17.35,"c":17.77,"v":846604,"e":1498040944.0,"zf":3.29,"hs":0.44,"zd":0.79,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-10-30","o":17.74,"h":18.36,"l":17.6,"c":17.75,"v":1007804,"e":1813064336.0,"zf":4.28,"hs":0.52,"zd":-0.11,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-02","o":17.65,"h":18.05,"l":17.33,"c":17.63,"v":968453,"e":1702741440.0,"zf":4.06,"hs":0.5,"zd":-0.68,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-03","o":17.71,"h":18.34,"l":17.7,"c":17.96,"v":957869,"e":1727488480.0,"zf":3.63,"hs":0.49,"zd":1.87,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-04","o":18.35,"h":18.48,"l":17.96,"c":18.32,"v":1247636,"e":2275824960.0,"zf":2.9,"hs":0.64,"zd":2.0,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-05","o":18.37,"h":18.5,"l":17.54,"c":17.7,"v":1429469,"e":2558562448.0,"zf":5.24,"hs":0.74,"zd":-3.38,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-06","o":17.71,"h":17.75,"l":17.22,"c":17.64,"v":848782,"e":1486492208.0,"zf":2.99,"hs":0.44,"zd":-0.34,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-09","o":17.67,"h":18.0,"l":17.54,"c":17.84,"v":951424,"e":1688807408.0,"zf":2.61,"hs":0.49,"zd":1.13,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-10","o":18.0,"h":18.5,"l":17.93,"c":18.11,"v":1021063,"e":1854142816.0,"zf":3.2,"hs":0.53,"zd":1.51,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-11","o":18.2,"h":18.3,"l":17.6,"c":17.81,"v":940130,"e":1677811472.0,"zf":3.87,"hs":0.48,"zd":-1.66,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-12","o":17.81,"h":17.94,"l":17.45,"c":17.66,"v":677258,"e":1197284176.0,"zf":2.75,"hs":0.35,"zd":-0.84,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-13","o":17.42,"h":17.47,"l":16.69,"c":17.18,"v":1289189,"e":2191492016.0,"zf":4.42,"hs":0.66,"zd":-2.72,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-16","o":17.08,"h":17.43,"l":16.9,"c":17.37,"v":759857,"e":1308190464.0,"zf":3.08,"hs":0.39,"zd":1.11,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-17","o":17.38,"h":17.93,"l":17.25,"c":17.83,"v":852931,"e":1509511584.0,"zf":3.91,"hs":0.44,"zd":2.65,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-18","o":17.78,"h":18.5,"l":17.75,"c":18.46,"v":1373401,"e":2508632640.0,"zf":4.21,"hs":0.71,"zd":3.53,"zde":0.63,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-19","o":18.59,"h":18.98,"l":18.3,"c":18.85,"v":1211741,"e":2270476480.0,"zf":3.68,"hs":0.62,"zd":2.11,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-20","o":18.83,"h":18.99,"l":18.52,"c":18.86,"v":673919,"e":1265262912.0,"zf":2.49,"hs":0.35,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-23","o":18.85,"h":19.62,"l":18.8,"c":19.62,"v":1165858,"e":2252290576.0,"zf":4.35,"hs":0.6,"zd":4.03,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-24","o":19.62,"h":19.68,"l":19.17,"c":19.36,"v":678543,"e":1313496144.0,"zf":2.6,"hs":0.35,"zd":-1.33,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-25","o":19.48,"h":19.7,"l":19.05,"c":19.06,"v":552585,"e":1068352016.0,"zf":3.36,"hs":0.28,"zd":-1.55,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-26","o":19.05,"h":19.61,"l":19.03,"c":19.5,"v":639658,"e":1240074384.0,"zf":3.04,"hs":0.33,"zd":2.31,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-27","o":20.0,"h":20.0,"l":19.38,"c":19.7,"v":753774,"e":1479430640.0,"zf":3.18,"hs":0.39,"zd":1.03,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-11-30","o":19.9,"h":20.88,"l":19.59,"c":19.74,"v":1581441,"e":3213680464.0,"zf":6.55,"hs":0.81,"zd":0.2,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-01","o":19.7,"h":20.51,"l":19.4,"c":20.05,"v":1263720,"e":2516010784.0,"zf":5.62,"hs":0.65,"zd":1.57,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-02","o":19.93,"h":20.06,"l":19.52,"c":19.63,"v":889385,"e":1758639184.0,"zf":2.69,"hs":0.46,"zd":-2.09,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-03","o":19.78,"h":19.86,"l":19.17,"c":19.54,"v":714452,"e":1393085024.0,"zf":3.52,"hs":0.37,"zd":-0.46,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-04","o":19.47,"h":19.47,"l":18.97,"c":19.3,"v":891348,"e":1707639072.0,"zf":2.56,"hs":0.46,"zd":-1.23,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-07","o":19.31,"h":19.39,"l":18.68,"c":18.91,"v":873807,"e":1655173472.0,"zf":3.68,"hs":0.45,"zd":-2.02,"zde":-0.39,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-08","o":18.92,"h":19.03,"l":18.53,"c":18.71,"v":719648,"e":1345951728.0,"zf":2.64,"hs":0.37,"zd":-1.06,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-09","o":18.79,"h":19.05,"l":18.68,"c":18.71,"v":677221,"e":1277484448.0,"zf":1.98,"hs":0.35,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-10","o":18.73,"h":18.88,"l":18.45,"c":18.65,"v":607867,"e":1130916256.0,"zf":2.3,"hs":0.31,"zd":-0.32,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-11","o":18.71,"h":18.8,"l":18.22,"c":18.52,"v":887794,"e":1642392320.0,"zf":3.11,"hs":0.46,"zd":-0.7,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-14","o":18.6,"h":19.06,"l":18.5,"c":18.88,"v":835992,"e":1575396016.0,"zf":3.02,"hs":0.43,"zd":1.94,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-15","o":18.8,"h":18.85,"l":18.15,"c":18.74,"v":788858,"e":1458268624.0,"zf":3.71,"hs":0.41,"zd":-0.74,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-16","o":18.8,"h":19.1,"l":18.58,"c":19.01,"v":689070,"e":1302133808.0,"zf":2.77,"hs":0.36,"zd":1.44,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-17","o":18.91,"h":19.07,"l":18.6,"c":18.95,"v":686141,"e":1294658304.0,"zf":2.47,"hs":0.35,"zd":-0.32,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-18","o":19.0,"h":19.1,"l":18.23,"c":18.36,"v":1058756,"e":1959764080.0,"zf":4.59,"hs":0.55,"zd":-3.11,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-21","o":18.3,"h":18.64,"l":18.03,"c":18.28,"v":906878,"e":1662649808.0,"zf":3.32,"hs":0.47,"zd":-0.44,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-22","o":18.36,"h":18.65,"l":17.88,"c":17.9,"v":1028738,"e":1873638736.0,"zf":4.21,"hs":0.53,"zd":-2.08,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-23","o":17.96,"h":18.07,"l":17.79,"c":18.0,"v":750083,"e":1345650736.0,"zf":1.56,"hs":0.39,"zd":0.56,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-24","o":18.15,"h":18.49,"l":18.05,"c":18.26,"v":632950,"e":1155767280.0,"zf":2.44,"hs":0.33,"zd":1.44,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-25","o":18.26,"h":18.26,"l":17.8,"c":18.04,"v":577077,"e":1038128192.0,"zf":2.52,"hs":0.3,"zd":-1.2,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-28","o":18.02,"h":18.86,"l":17.96,"c":18.85,"v":1270337,"e":2352947328.0,"zf":4.99,"hs":0.65,"zd":4.49,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-29","o":18.87,"h":19.3,"l":18.7,"c":19.17,"v":963092,"e":1837947232.0,"zf":3.18,"hs":0.5,"zd":1.7,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-30","o":19.0,"h":19.2,"l":18.72,"c":19.2,"v":978498,"e":1854082816.0,"zf":2.5,"hs":0.5,"zd":0.16,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2020-12-31","o":19.21,"h":19.58,"l":19.02,"c":19.34,"v":924503,"e":1781736288.0,"zf":2.92,"hs":0.48,"zd":0.73,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-04","o":19.1,"h":19.1,"l":18.44,"c":18.6,"v":1554216,"e":2891682320.0,"zf":3.41,"hs":0.8,"zd":-3.83,"zde":-0.74,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-05","o":18.4,"h":18.48,"l":17.8,"c":18.17,"v":1821352,"e":3284606912.0,"zf":3.66,"hs":0.94,"zd":-2.31,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-06","o":18.08,"h":19.56,"l":18.0,"c":19.56,"v":1934945,"e":3648521904.0,"zf":8.59,"hs":1.0,"zd":7.65,"zde":1.39,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-07","o":19.52,"h":19.98,"l":19.23,"c":19.9,"v":1584185,"e":3111274624.0,"zf":3.83,"hs":0.82,"zd":1.74,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-08","o":19.9,"h":20.1,"l":19.31,"c":19.85,"v":1195473,"e":2348316368.0,"zf":3.97,"hs":0.62,"zd":-0.25,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-11","o":20.0,"h":20.64,"l":20.0,"c":20.38,"v":1790457,"e":3652546640.0,"zf":3.22,"hs":0.92,"zd":2.67,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-12","o":20.39,"h":21.0,"l":20.18,"c":21.0,"v":1288166,"e":2657687440.0,"zf":4.02,"hs":0.66,"zd":3.04,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-13","o":21.0,"h":21.01,"l":20.4,"c":20.7,"v":1049120,"e":2161849712.0,"zf":2.9,"hs":0.54,"zd":-1.43,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-14","o":20.68,"h":20.89,"l":19.95,"c":20.17,"v":1130156,"e":2306404544.0,"zf":4.54,"hs":0.58,"zd":-2.56,"zde":-0.53,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-15","o":21.0,"h":21.95,"l":20.82,"c":21.0,"v":2480689,"e":5311218176.0,"zf":5.6,"hs":1.28,"zd":4.12,"zde":0.83,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-18","o":21.2,"h":22.78,"l":21.2,"c":22.7,"v":2157302,"e":4792909568.0,"zf":7.52,"hs":1.11,"zd":8.1,"zde":1.7,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-19","o":22.51,"h":22.84,"l":22.05,"c":22.34,"v":1242088,"e":2790056608.0,"zf":3.48,"hs":0.64,"zd":-1.59,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-20","o":22.15,"h":22.97,"l":22.12,"c":22.47,"v":1280793,"e":2889249856.0,"zf":3.8,"hs":0.66,"zd":0.58,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-21","o":22.5,"h":22.8,"l":22.15,"c":22.23,"v":944779,"e":2114252736.0,"zf":2.89,"hs":0.49,"zd":-1.07,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-22","o":22.23,"h":22.23,"l":21.51,"c":22.03,"v":924434,"e":2025834768.0,"zf":3.24,"hs":0.48,"zd":-0.9,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-25","o":21.72,"h":22.6,"l":21.43,"c":22.49,"v":1028365,"e":2269032816.0,"zf":5.31,"hs":0.53,"zd":2.09,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-26","o":22.3,"h":23.32,"l":22.3,"c":22.37,"v":1126721,"e":2558575504.0,"zf":4.54,"hs":0.58,"zd":-0.53,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-27","o":22.31,"h":23.47,"l":22.31,"c":23.08,"v":1294153,"e":2976800960.0,"zf":5.19,"hs":0.67,"zd":3.17,"zde":0.71,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-28","o":22.78,"h":23.18,"l":22.45,"c":22.81,"v":857477,"e":1948881152.0,"zf":3.16,"hs":0.44,"zd":-1.17,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2021-01-29","o":22.81,"h":23.54,"l":22.71,"c":23.09,"v":1240258,"e":2864101424.0,"zf":3.64,"hs":0.64,"zd":1.23,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-01","o":23.0,"h":24.99,"l":22.7,"c":24.55,"v":1475239,"e":3529556992.0,"zf":9.92,"hs":0.76,"zd":6.32,"zde":1.46,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-02","o":23.38,"h":24.1,"l":22.91,"c":23.28,"v":2416169,"e":5679180032.0,"zf":4.85,"hs":1.25,"zd":-5.17,"zde":-1.27,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-03","o":23.48,"h":25.18,"l":23.38,"c":24.95,"v":1923272,"e":4690176512.0,"zf":7.73,"hs":0.99,"zd":7.17,"zde":1.67,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-04","o":24.18,"h":25.24,"l":24.04,"c":24.6,"v":1255248,"e":3084553744.0,"zf":4.81,"hs":0.65,"zd":-1.4,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-05","o":24.6,"h":25.31,"l":24.27,"c":24.93,"v":1015576,"e":2517804160.0,"zf":4.23,"hs":0.52,"zd":1.34,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-08","o":24.9,"h":24.9,"l":24.1,"c":24.8,"v":1084265,"e":2650948256.0,"zf":3.21,"hs":0.56,"zd":-0.52,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-09","o":24.79,"h":24.84,"l":24.17,"c":24.58,"v":942094,"e":2302978160.0,"zf":2.7,"hs":0.49,"zd":-0.89,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-10","o":24.6,"h":24.96,"l":23.38,"c":23.82,"v":1918867,"e":4569742080.0,"zf":6.43,"hs":0.99,"zd":-3.09,"zde":-0.76,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-18","o":24.0,"h":24.55,"l":23.48,"c":24.3,"v":1505231,"e":3619387648.0,"zf":4.49,"hs":0.78,"zd":2.02,"zde":0.48,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-19","o":23.96,"h":24.19,"l":23.57,"c":23.85,"v":922583,"e":2197558288.0,"zf":2.55,"hs":0.48,"zd":-1.85,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-22","o":23.8,"h":23.8,"l":22.26,"c":22.38,"v":1956842,"e":4445818624.0,"zf":6.46,"hs":1.01,"zd":-6.16,"zde":-1.47,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-23","o":22.38,"h":22.68,"l":21.82,"c":21.93,"v":1870460,"e":4160776608.0,"zf":3.84,"hs":0.96,"zd":-2.01,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-24","o":22.27,"h":22.28,"l":21.56,"c":22.16,"v":1428500,"e":3144209056.0,"zf":3.28,"hs":0.74,"zd":1.05,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-25","o":22.4,"h":22.56,"l":21.68,"c":22.09,"v":1593403,"e":3524600800.0,"zf":3.97,"hs":0.82,"zd":-0.32,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-02-26","o":21.6,"h":21.96,"l":21.21,"c":21.38,"v":1124977,"e":2424653760.0,"zf":3.4,"hs":0.58,"zd":-3.21,"zde":-0.71,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-01","o":21.54,"h":21.68,"l":21.18,"c":21.45,"v":1125387,"e":2408050912.0,"zf":2.34,"hs":0.58,"zd":0.33,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-02","o":21.62,"h":22.15,"l":21.26,"c":21.65,"v":1473425,"e":3196536976.0,"zf":4.15,"hs":0.76,"zd":0.93,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-03","o":21.58,"h":23.08,"l":21.46,"c":23.01,"v":1919635,"e":4320024320.0,"zf":7.48,"hs":0.99,"zd":6.28,"zde":1.36,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-04","o":22.77,"h":23.49,"l":22.65,"c":22.92,"v":1213579,"e":2799747152.0,"zf":3.65,"hs":0.63,"zd":-0.39,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-05","o":22.7,"h":22.98,"l":21.86,"c":22.34,"v":880171,"e":1960439120.0,"zf":4.89,"hs":0.45,"zd":-2.53,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-08","o":22.44,"h":22.69,"l":21.48,"c":21.6,"v":993774,"e":2189190960.0,"zf":5.42,"hs":0.51,"zd":-3.31,"zde":-0.74,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-09","o":21.68,"h":21.92,"l":20.58,"c":20.85,"v":1361895,"e":2882931920.0,"zf":6.2,"hs":0.7,"zd":-3.47,"zde":-0.75,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-10","o":20.84,"h":20.91,"l":20.28,"c":20.4,"v":1149417,"e":2356185008.0,"zf":3.02,"hs":0.59,"zd":-2.16,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-11","o":20.58,"h":21.38,"l":20.56,"c":21.27,"v":1048659,"e":2213107792.0,"zf":4.02,"hs":0.54,"zd":4.26,"zde":0.87,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-12","o":21.37,"h":21.7,"l":21.2,"c":21.48,"v":697201,"e":1494219072.0,"zf":2.35,"hs":0.36,"zd":0.99,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-15","o":21.4,"h":22.12,"l":21.11,"c":21.6,"v":958749,"e":2077984896.0,"zf":4.7,"hs":0.49,"zd":0.56,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-16","o":21.6,"h":22.11,"l":21.27,"c":21.66,"v":939684,"e":2038470656.0,"zf":3.89,"hs":0.48,"zd":0.28,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-17","o":21.45,"h":21.55,"l":20.9,"c":21.2,"v":821489,"e":1738185856.0,"zf":3.0,"hs":0.42,"zd":-2.12,"zde":-0.46,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-18","o":21.3,"h":21.73,"l":21.0,"c":21.73,"v":691610,"e":1483801552.0,"zf":3.44,"hs":0.36,"zd":2.5,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-19","o":21.53,"h":21.65,"l":20.37,"c":20.47,"v":1525622,"e":3159181040.0,"zf":5.89,"hs":0.79,"zd":-5.8,"zde":-1.26,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-22","o":20.55,"h":21.55,"l":20.53,"c":21.55,"v":1451190,"e":3087549488.0,"zf":4.98,"hs":0.75,"zd":5.28,"zde":1.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-23","o":21.57,"h":21.65,"l":20.96,"c":21.23,"v":682903,"e":1448043616.0,"zf":3.2,"hs":0.35,"zd":-1.48,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-24","o":21.21,"h":21.28,"l":20.45,"c":20.53,"v":850085,"e":1757688576.0,"zf":3.91,"hs":0.44,"zd":-3.3,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-25","o":20.58,"h":20.83,"l":20.4,"c":20.75,"v":492666,"e":1017166048.0,"zf":2.09,"hs":0.25,"zd":1.07,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-26","o":20.84,"h":21.4,"l":20.76,"c":21.14,"v":822108,"e":1733412576.0,"zf":3.08,"hs":0.42,"zd":1.88,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-29","o":21.28,"h":21.65,"l":21.2,"c":21.49,"v":785667,"e":1684397872.0,"zf":2.13,"hs":0.4,"zd":1.66,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-30","o":21.38,"h":21.93,"l":21.21,"c":21.93,"v":738655,"e":1601238496.0,"zf":3.35,"hs":0.38,"zd":2.05,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2021-03-31","o":21.77,"h":22.07,"l":21.6,"c":22.01,"v":777028,"e":1699922176.0,"zf":2.14,"hs":0.4,"zd":0.36,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-01","o":22.08,"h":22.11,"l":21.5,"c":21.78,"v":544449,"e":1183868016.0,"zf":2.77,"hs":0.28,"zd":-1.04,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-02","o":21.7,"h":21.73,"l":21.36,"c":21.5,"v":581084,"e":1249405392.0,"zf":1.7,"hs":0.3,"zd":-1.29,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-06","o":21.55,"h":22.09,"l":21.51,"c":21.68,"v":401103,"e":873387024.0,"zf":2.7,"hs":0.21,"zd":0.84,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-07","o":21.88,"h":21.93,"l":21.31,"c":21.64,"v":517605,"e":1116774448.0,"zf":2.86,"hs":0.27,"zd":-0.18,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-08","o":21.46,"h":21.73,"l":21.33,"c":21.56,"v":383030,"e":825170848.0,"zf":1.85,"hs":0.2,"zd":-0.37,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-09","o":21.71,"h":21.72,"l":21.08,"c":21.3,"v":398960,"e":849870880.0,"zf":2.97,"hs":0.21,"zd":-1.21,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-12","o":21.51,"h":21.51,"l":20.63,"c":20.7,"v":594743,"e":1240067312.0,"zf":4.13,"hs":0.31,"zd":-2.82,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-13","o":20.72,"h":20.88,"l":20.59,"c":20.78,"v":499904,"e":1036992688.0,"zf":1.4,"hs":0.26,"zd":0.39,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-14","o":20.79,"h":20.94,"l":20.42,"c":20.67,"v":537438,"e":1113001536.0,"zf":2.5,"hs":0.28,"zd":-0.53,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-15","o":20.76,"h":20.77,"l":20.08,"c":20.36,"v":735865,"e":1494016048.0,"zf":3.34,"hs":0.38,"zd":-1.5,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-16","o":20.36,"h":20.43,"l":19.81,"c":20.26,"v":729998,"e":1466509056.0,"zf":3.05,"hs":0.38,"zd":-0.49,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-19","o":20.03,"h":21.24,"l":19.91,"c":21.15,"v":1112283,"e":2304021472.0,"zf":6.56,"hs":0.57,"zd":4.39,"zde":0.89,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-20","o":21.08,"h":21.95,"l":20.92,"c":21.69,"v":834773,"e":1798249024.0,"zf":4.87,"hs":0.43,"zd":2.55,"zde":0.54,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-21","o":22.3,"h":23.19,"l":22.29,"c":23.01,"v":1597100,"e":3644577536.0,"zf":4.15,"hs":0.82,"zd":6.09,"zde":1.32,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-22","o":23.19,"h":23.23,"l":22.78,"c":22.98,"v":829694,"e":1905208912.0,"zf":1.96,"hs":0.43,"zd":-0.13,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-23","o":23.32,"h":23.65,"l":23.07,"c":23.29,"v":823230,"e":1920413504.0,"zf":2.52,"hs":0.42,"zd":1.35,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-26","o":23.87,"h":24.23,"l":22.9,"c":22.94,"v":872418,"e":2037109600.0,"zf":5.71,"hs":0.45,"zd":-1.5,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-27","o":22.95,"h":23.19,"l":22.86,"c":22.94,"v":470431,"e":1083043584.0,"zf":1.44,"hs":0.24,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-28","o":23.29,"h":23.45,"l":22.78,"c":23.35,"v":593838,"e":1375141408.0,"zf":2.92,"hs":0.31,"zd":1.79,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-29","o":23.34,"h":23.71,"l":23.11,"c":23.59,"v":614837,"e":1439823968.0,"zf":2.57,"hs":0.32,"zd":1.03,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2021-04-30","o":23.35,"h":23.49,"l":23.01,"c":23.29,"v":561981,"e":1308177200.0,"zf":2.03,"hs":0.29,"zd":-1.27,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-06","o":23.1,"h":23.7,"l":23.1,"c":23.5,"v":500295,"e":1174181616.0,"zf":2.58,"hs":0.26,"zd":0.9,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-07","o":23.67,"h":24.3,"l":23.39,"c":24.05,"v":802214,"e":1929112368.0,"zf":3.87,"hs":0.41,"zd":2.34,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-10","o":24.0,"h":24.04,"l":23.02,"c":23.86,"v":661439,"e":1566860768.0,"zf":4.24,"hs":0.34,"zd":-0.79,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-11","o":23.62,"h":23.75,"l":23.06,"c":23.53,"v":497223,"e":1161846400.0,"zf":2.89,"hs":0.26,"zd":-1.38,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-12","o":23.29,"h":23.64,"l":22.88,"c":23.55,"v":533265,"e":1245517712.0,"zf":3.23,"hs":0.27,"zd":0.08,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-13","o":23.52,"h":23.59,"l":22.84,"c":23.07,"v":549653,"e":1271946304.0,"zf":3.18,"hs":0.28,"zd":-2.04,"zde":-0.48,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-14","o":23.14,"h":23.43,"l":22.6,"c":23.32,"v":563785,"e":1300250944.0,"zf":3.6,"hs":0.29,"zd":1.08,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-17","o":23.15,"h":23.82,"l":22.95,"c":23.6,"v":527565,"e":1241605200.0,"zf":3.73,"hs":0.27,"zd":1.2,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-18","o":23.85,"h":24.11,"l":23.4,"c":23.9,"v":395415,"e":939786736.0,"zf":3.01,"hs":0.2,"zd":1.27,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-19","o":23.82,"h":24.13,"l":23.52,"c":23.6,"v":429420,"e":1022553744.0,"zf":2.55,"hs":0.22,"zd":-1.26,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-20","o":23.41,"h":23.84,"l":23.27,"c":23.82,"v":405788,"e":957478848.0,"zf":2.42,"hs":0.21,"zd":0.93,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-21","o":23.88,"h":24.09,"l":23.03,"c":23.49,"v":539336,"e":1263058112.0,"zf":4.45,"hs":0.28,"zd":-1.39,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-24","o":23.48,"h":23.6,"l":23.19,"c":23.48,"v":343936,"e":806092208.0,"zf":1.75,"hs":0.18,"zd":-0.04,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-25","o":23.54,"h":24.73,"l":23.45,"c":24.6,"v":972375,"e":2363145904.0,"zf":5.45,"hs":0.5,"zd":4.77,"zde":1.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-26","o":24.64,"h":25.12,"l":24.5,"c":25.01,"v":919264,"e":2286540256.0,"zf":2.52,"hs":0.47,"zd":1.67,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-27","o":24.91,"h":25.16,"l":24.52,"c":24.79,"v":504091,"e":1246712048.0,"zf":2.56,"hs":0.26,"zd":-0.88,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-28","o":24.68,"h":24.71,"l":24.16,"c":24.5,"v":492401,"e":1200523312.0,"zf":2.22,"hs":0.25,"zd":-1.17,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2021-05-31","o":24.33,"h":24.53,"l":23.91,"c":24.2,"v":515351,"e":1244209040.0,"zf":2.53,"hs":0.27,"zd":-1.22,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-01","o":24.2,"h":24.25,"l":23.5,"c":23.92,"v":625018,"e":1490476624.0,"zf":3.1,"hs":0.32,"zd":-1.16,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-02","o":23.89,"h":23.92,"l":23.38,"c":23.89,"v":497527,"e":1176608128.0,"zf":2.26,"hs":0.26,"zd":-0.13,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-03","o":23.72,"h":24.14,"l":23.68,"c":23.77,"v":400901,"e":958876480.0,"zf":1.93,"hs":0.21,"zd":-0.5,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-04","o":23.99,"h":24.96,"l":23.8,"c":24.54,"v":756739,"e":1851425840.0,"zf":4.88,"hs":0.39,"zd":3.24,"zde":0.77,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-07","o":24.48,"h":24.48,"l":23.93,"c":24.3,"v":447914,"e":1081738832.0,"zf":2.24,"hs":0.23,"zd":-0.98,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-08","o":24.15,"h":24.57,"l":23.95,"c":24.53,"v":570078,"e":1384120304.0,"zf":2.55,"hs":0.29,"zd":0.95,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-09","o":24.43,"h":24.88,"l":24.18,"c":24.65,"v":453832,"e":1116771376.0,"zf":2.85,"hs":0.23,"zd":0.49,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-10","o":24.66,"h":25.06,"l":24.15,"c":24.2,"v":530215,"e":1294972560.0,"zf":3.69,"hs":0.27,"zd":-1.83,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-11","o":24.31,"h":24.35,"l":23.12,"c":23.37,"v":834665,"e":1965393120.0,"zf":5.08,"hs":0.43,"zd":-3.43,"zde":-0.83,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-15","o":23.35,"h":23.43,"l":22.8,"c":23.22,"v":660623,"e":1524503472.0,"zf":2.7,"hs":0.34,"zd":-0.64,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-16","o":23.22,"h":23.4,"l":23.01,"c":23.26,"v":378208,"e":878470832.0,"zf":1.68,"hs":0.19,"zd":0.17,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-17","o":23.02,"h":23.69,"l":23.02,"c":23.1,"v":453282,"e":1059121808.0,"zf":2.88,"hs":0.23,"zd":-0.69,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-18","o":23.13,"h":23.28,"l":22.39,"c":22.65,"v":694099,"e":1574437728.0,"zf":3.85,"hs":0.36,"zd":-1.95,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-21","o":22.6,"h":22.67,"l":22.01,"c":22.16,"v":718273,"e":1600119856.0,"zf":2.91,"hs":0.37,"zd":-2.16,"zde":-0.49,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-22","o":22.38,"h":23.09,"l":22.25,"c":22.97,"v":757751,"e":1720058048.0,"zf":3.79,"hs":0.39,"zd":3.66,"zde":0.81,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-23","o":22.85,"h":23.41,"l":22.72,"c":23.14,"v":447908,"e":1035835696.0,"zf":3.0,"hs":0.23,"zd":0.74,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-24","o":23.03,"h":23.12,"l":22.68,"c":23.08,"v":390283,"e":894502112.0,"zf":1.9,"hs":0.2,"zd":-0.26,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-25","o":23.08,"h":23.6,"l":23.06,"c":23.36,"v":559973,"e":1310287392.0,"zf":2.34,"hs":0.29,"zd":1.21,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-28","o":23.36,"h":23.39,"l":22.48,"c":22.78,"v":626257,"e":1425702208.0,"zf":3.9,"hs":0.32,"zd":-2.48,"zde":-0.58,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-29","o":22.58,"h":22.79,"l":22.0,"c":22.34,"v":1049749,"e":2341926368.0,"zf":3.47,"hs":0.54,"zd":-1.93,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2021-06-30","o":22.36,"h":22.93,"l":22.35,"c":22.62,"v":403435,"e":913285184.0,"zf":2.6,"hs":0.21,"zd":1.25,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-01","o":22.81,"h":23.5,"l":22.52,"c":23.2,"v":664833,"e":1530548800.0,"zf":4.33,"hs":0.34,"zd":2.56,"zde":0.58,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-02","o":22.72,"h":22.74,"l":21.76,"c":21.81,"v":1070678,"e":2360189792.0,"zf":4.22,"hs":0.55,"zd":-5.99,"zde":-1.39,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-05","o":21.69,"h":22.15,"l":21.09,"c":22.06,"v":859341,"e":1859394320.0,"zf":4.86,"hs":0.44,"zd":1.15,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-06","o":22.08,"h":23.0,"l":21.85,"c":22.78,"v":791957,"e":1784792784.0,"zf":5.21,"hs":0.41,"zd":3.26,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-07","o":22.68,"h":23.05,"l":22.5,"c":22.55,"v":468945,"e":1063910096.0,"zf":2.41,"hs":0.24,"zd":-1.01,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-08","o":22.78,"h":22.78,"l":21.2,"c":21.51,"v":1457059,"e":3140657440.0,"zf":7.01,"hs":0.75,"zd":-4.61,"zde":-1.04,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-09","o":21.3,"h":21.63,"l":21.02,"c":21.27,"v":762365,"e":1625461600.0,"zf":2.84,"hs":0.39,"zd":-1.12,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-12","o":21.5,"h":21.5,"l":20.89,"c":21.16,"v":877901,"e":1859059504.0,"zf":2.87,"hs":0.45,"zd":-0.52,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-13","o":21.15,"h":21.34,"l":20.54,"c":21.12,"v":657614,"e":1382029136.0,"zf":3.78,"hs":0.34,"zd":-0.19,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-14","o":21.0,"h":21.0,"l":20.41,"c":20.76,"v":847951,"e":1755810880.0,"zf":2.79,"hs":0.44,"zd":-1.7,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-15","o":20.72,"h":21.72,"l":20.63,"c":21.62,"v":956003,"e":2040266256.0,"zf":5.25,"hs":0.49,"zd":4.14,"zde":0.86,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-16","o":21.41,"h":21.82,"l":21.3,"c":21.34,"v":573003,"e":1230180816.0,"zf":2.41,"hs":0.3,"zd":-1.3,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-19","o":21.36,"h":21.43,"l":20.78,"c":21.21,"v":522136,"e":1098434736.0,"zf":3.05,"hs":0.27,"zd":-0.61,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-20","o":21.1,"h":21.2,"l":20.47,"c":20.6,"v":804034,"e":1665315552.0,"zf":3.44,"hs":0.41,"zd":-2.88,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-21","o":20.58,"h":20.8,"l":20.2,"c":20.45,"v":753077,"e":1535327568.0,"zf":2.91,"hs":0.39,"zd":-0.73,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-22","o":20.45,"h":20.66,"l":20.24,"c":20.38,"v":868648,"e":1773999328.0,"zf":2.05,"hs":0.45,"zd":-0.34,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-23","o":20.38,"h":20.38,"l":20.0,"c":20.1,"v":727404,"e":1461467504.0,"zf":1.86,"hs":0.37,"zd":-1.37,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-26","o":19.96,"h":19.99,"l":18.43,"c":18.8,"v":1451304,"e":2770236704.0,"zf":7.76,"hs":0.75,"zd":-6.47,"zde":-1.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-27","o":18.87,"h":18.99,"l":17.6,"c":17.76,"v":1357551,"e":2461708368.0,"zf":7.39,"hs":0.7,"zd":-5.53,"zde":-1.04,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-28","o":17.85,"h":18.07,"l":17.68,"c":17.75,"v":1062994,"e":1898562592.0,"zf":2.2,"hs":0.55,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-29","o":17.91,"h":18.24,"l":17.78,"c":17.96,"v":872378,"e":1566107824.0,"zf":2.59,"hs":0.45,"zd":1.18,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2021-07-30","o":17.92,"h":18.05,"l":17.24,"c":17.69,"v":950156,"e":1679747312.0,"zf":4.51,"hs":0.49,"zd":-1.5,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-02","o":17.64,"h":18.14,"l":17.18,"c":18.01,"v":1159923,"e":2056014240.0,"zf":5.43,"hs":0.6,"zd":1.81,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-03","o":17.99,"h":18.15,"l":17.66,"c":17.89,"v":896949,"e":1609422576.0,"zf":2.72,"hs":0.46,"zd":-0.67,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-04","o":18.04,"h":18.07,"l":17.6,"c":17.81,"v":729620,"e":1300164288.0,"zf":2.63,"hs":0.38,"zd":-0.45,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-05","o":17.7,"h":18.05,"l":17.58,"c":17.68,"v":621574,"e":1104903008.0,"zf":2.64,"hs":0.32,"zd":-0.73,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-06","o":17.55,"h":17.9,"l":17.45,"c":17.86,"v":567454,"e":1005870944.0,"zf":2.55,"hs":0.29,"zd":1.02,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-09","o":17.91,"h":19.25,"l":17.84,"c":19.06,"v":1752798,"e":3313803232.0,"zf":7.89,"hs":0.9,"zd":6.72,"zde":1.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-10","o":19.09,"h":19.98,"l":18.9,"c":19.73,"v":1301988,"e":2535427984.0,"zf":5.67,"hs":0.67,"zd":3.52,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-11","o":19.99,"h":20.58,"l":19.7,"c":19.81,"v":1048308,"e":2104975152.0,"zf":4.46,"hs":0.54,"zd":0.41,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-12","o":19.79,"h":20.3,"l":19.63,"c":19.89,"v":666458,"e":1330388048.0,"zf":3.38,"hs":0.34,"zd":0.4,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-13","o":19.78,"h":19.92,"l":19.5,"c":19.89,"v":562885,"e":1110191392.0,"zf":2.11,"hs":0.29,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-16","o":20.09,"h":20.2,"l":19.57,"c":19.95,"v":627050,"e":1247681168.0,"zf":3.17,"hs":0.32,"zd":0.3,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-17","o":19.85,"h":20.22,"l":19.61,"c":19.67,"v":476022,"e":947385520.0,"zf":3.06,"hs":0.25,"zd":-1.4,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-18","o":19.67,"h":21.2,"l":19.55,"c":20.62,"v":1332732,"e":2732213552.0,"zf":8.39,"hs":0.69,"zd":4.83,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-19","o":20.48,"h":20.62,"l":20.02,"c":20.34,"v":649976,"e":1315320352.0,"zf":2.91,"hs":0.33,"zd":-1.36,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-20","o":19.97,"h":20.07,"l":18.7,"c":19.42,"v":1614628,"e":3119152560.0,"zf":6.74,"hs":0.83,"zd":-4.52,"zde":-0.92,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-23","o":19.5,"h":20.05,"l":19.11,"c":19.3,"v":1191849,"e":2315871648.0,"zf":4.84,"hs":0.61,"zd":-0.62,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-24","o":19.35,"h":19.97,"l":19.21,"c":19.36,"v":868953,"e":1690760832.0,"zf":3.94,"hs":0.45,"zd":0.31,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-25","o":19.42,"h":19.47,"l":18.95,"c":19.16,"v":698084,"e":1341330416.0,"zf":2.69,"hs":0.36,"zd":-1.03,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-26","o":19.2,"h":19.26,"l":18.41,"c":18.46,"v":951619,"e":1783725040.0,"zf":4.44,"hs":0.49,"zd":-3.65,"zde":-0.7,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-27","o":18.56,"h":18.88,"l":18.31,"c":18.39,"v":728820,"e":1354408976.0,"zf":3.09,"hs":0.38,"zd":-0.38,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-30","o":18.21,"h":18.29,"l":17.55,"c":17.72,"v":1252211,"e":2221855856.0,"zf":4.02,"hs":0.65,"zd":-3.64,"zde":-0.67,"ud":"2026-03-29 23:40:24"},{"d":"2021-08-31","o":17.72,"h":17.93,"l":17.31,"c":17.8,"v":1174868,"e":2072006848.0,"zf":3.5,"hs":0.61,"zd":0.45,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-01","o":17.48,"h":17.92,"l":17.01,"c":17.88,"v":2316894,"e":4046284160.0,"zf":5.11,"hs":1.19,"zd":0.45,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-02","o":18.0,"h":18.78,"l":17.8,"c":18.4,"v":2422604,"e":4454545408.0,"zf":5.48,"hs":1.25,"zd":2.91,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-03","o":18.5,"h":18.5,"l":17.7,"c":18.04,"v":1394819,"e":2523273152.0,"zf":4.35,"hs":0.72,"zd":-1.96,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-06","o":17.93,"h":18.6,"l":17.78,"c":18.45,"v":1515226,"e":2780281088.0,"zf":4.55,"hs":0.78,"zd":2.27,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-07","o":18.6,"h":19.56,"l":18.35,"c":19.24,"v":1622344,"e":3067365664.0,"zf":6.56,"hs":0.84,"zd":4.28,"zde":0.79,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-08","o":19.24,"h":19.55,"l":19.1,"c":19.23,"v":1026201,"e":1979771472.0,"zf":2.34,"hs":0.53,"zd":-0.05,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-09","o":19.11,"h":19.15,"l":18.8,"c":19.0,"v":739506,"e":1399536016.0,"zf":1.82,"hs":0.38,"zd":-1.2,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-10","o":18.89,"h":20.77,"l":18.84,"c":20.57,"v":2314945,"e":4668361728.0,"zf":10.16,"hs":1.19,"zd":8.26,"zde":1.57,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-13","o":20.36,"h":20.51,"l":19.81,"c":20.21,"v":1297228,"e":2606152384.0,"zf":3.4,"hs":0.67,"zd":-1.75,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-14","o":20.18,"h":20.27,"l":19.27,"c":19.37,"v":1158173,"e":2272080160.0,"zf":4.95,"hs":0.6,"zd":-4.16,"zde":-0.84,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-15","o":19.31,"h":20.99,"l":19.19,"c":19.52,"v":841618,"e":1639298368.0,"zf":9.29,"hs":0.43,"zd":0.77,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-16","o":19.3,"h":19.5,"l":18.73,"c":19.08,"v":1176954,"e":2234474944.0,"zf":3.94,"hs":0.61,"zd":-2.25,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-17","o":18.9,"h":19.0,"l":18.41,"c":18.53,"v":1124880,"e":2098715200.0,"zf":3.09,"hs":0.58,"zd":-2.88,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-22","o":17.87,"h":18.05,"l":17.42,"c":17.98,"v":1473365,"e":2616707248.0,"zf":3.4,"hs":0.76,"zd":-2.97,"zde":-0.55,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-23","o":18.1,"h":18.32,"l":17.65,"c":17.68,"v":1379838,"e":2465683712.0,"zf":3.73,"hs":0.71,"zd":-1.67,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-24","o":17.6,"h":17.68,"l":17.34,"c":17.35,"v":1265696,"e":2209461936.0,"zf":1.92,"hs":0.65,"zd":-1.87,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-27","o":17.21,"h":17.68,"l":17.06,"c":17.57,"v":1140668,"e":1979196736.0,"zf":3.57,"hs":0.59,"zd":1.27,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-28","o":17.47,"h":18.17,"l":17.45,"c":17.97,"v":1293167,"e":2311265536.0,"zf":4.1,"hs":0.67,"zd":2.28,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-29","o":17.86,"h":18.44,"l":17.71,"c":18.15,"v":1230122,"e":2225416496.0,"zf":4.06,"hs":0.63,"zd":1.0,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2021-09-30","o":18.09,"h":18.2,"l":17.71,"c":17.93,"v":795611,"e":1424675920.0,"zf":2.7,"hs":0.41,"zd":-1.21,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-08","o":18.17,"h":18.89,"l":18.02,"c":18.64,"v":1159201,"e":2146983888.0,"zf":4.85,"hs":0.6,"zd":3.96,"zde":0.71,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-11","o":19.0,"h":19.74,"l":19.0,"c":19.4,"v":1455338,"e":2829310848.0,"zf":3.97,"hs":0.75,"zd":4.08,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-12","o":19.3,"h":19.71,"l":19.2,"c":19.35,"v":1031232,"e":2004823968.0,"zf":2.63,"hs":0.53,"zd":-0.26,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-13","o":19.3,"h":19.91,"l":19.17,"c":19.58,"v":807897,"e":1577612464.0,"zf":3.82,"hs":0.42,"zd":1.19,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-14","o":19.59,"h":19.92,"l":18.89,"c":19.21,"v":842990,"e":1623970432.0,"zf":5.26,"hs":0.43,"zd":-1.89,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-15","o":19.0,"h":19.9,"l":19.0,"c":19.66,"v":993494,"e":1948647232.0,"zf":4.69,"hs":0.51,"zd":2.34,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-18","o":19.45,"h":19.55,"l":19.1,"c":19.29,"v":729623,"e":1408737776.0,"zf":2.29,"hs":0.38,"zd":-1.88,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-19","o":19.15,"h":19.68,"l":19.15,"c":19.57,"v":682415,"e":1330501296.0,"zf":2.75,"hs":0.35,"zd":1.45,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-20","o":19.75,"h":19.78,"l":19.19,"c":19.24,"v":662956,"e":1283356224.0,"zf":3.01,"hs":0.34,"zd":-1.69,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-21","o":19.52,"h":20.06,"l":19.25,"c":20.0,"v":1621661,"e":3198266208.0,"zf":4.21,"hs":0.84,"zd":3.95,"zde":0.76,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-22","o":20.16,"h":20.59,"l":19.8,"c":20.04,"v":1134964,"e":2287284928.0,"zf":3.95,"hs":0.58,"zd":0.2,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-25","o":19.71,"h":20.2,"l":19.5,"c":20.12,"v":730828,"e":1458800096.0,"zf":3.49,"hs":0.38,"zd":0.4,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-26","o":20.06,"h":20.45,"l":19.86,"c":20.05,"v":652807,"e":1313475888.0,"zf":2.93,"hs":0.34,"zd":-0.35,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-27","o":20.0,"h":20.17,"l":19.59,"c":19.92,"v":687600,"e":1365982832.0,"zf":2.89,"hs":0.35,"zd":-0.65,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-28","o":19.8,"h":19.94,"l":19.37,"c":19.72,"v":619011,"e":1211946112.0,"zf":2.86,"hs":0.32,"zd":-1.0,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-10-29","o":19.63,"h":19.74,"l":19.32,"c":19.5,"v":539930,"e":1052760272.0,"zf":2.13,"hs":0.28,"zd":-1.12,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-01","o":19.33,"h":19.73,"l":19.01,"c":19.39,"v":841490,"e":1626762032.0,"zf":3.69,"hs":0.43,"zd":-0.56,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-02","o":19.37,"h":19.49,"l":17.99,"c":18.18,"v":1997691,"e":3691356320.0,"zf":7.74,"hs":1.03,"zd":-6.24,"zde":-1.21,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-03","o":18.1,"h":18.24,"l":17.85,"c":18.03,"v":1114972,"e":2009325072.0,"zf":2.15,"hs":0.57,"zd":-0.83,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-04","o":18.08,"h":18.1,"l":17.8,"c":17.87,"v":983411,"e":1760671904.0,"zf":1.66,"hs":0.51,"zd":-0.89,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-05","o":17.85,"h":18.0,"l":17.57,"c":17.64,"v":1096040,"e":1942415600.0,"zf":2.41,"hs":0.56,"zd":-1.29,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-08","o":17.62,"h":17.81,"l":17.36,"c":17.42,"v":1376815,"e":2406417776.0,"zf":2.55,"hs":0.71,"zd":-1.25,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-09","o":17.48,"h":17.65,"l":17.26,"c":17.53,"v":1240573,"e":2163193120.0,"zf":2.24,"hs":0.64,"zd":0.63,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-10","o":17.46,"h":17.47,"l":17.16,"c":17.4,"v":1220851,"e":2109735152.0,"zf":1.77,"hs":0.63,"zd":-0.74,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-11","o":17.35,"h":18.43,"l":17.32,"c":18.35,"v":2084729,"e":3752413856.0,"zf":6.38,"hs":1.07,"zd":5.46,"zde":0.95,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-12","o":18.31,"h":18.63,"l":18.11,"c":18.27,"v":957546,"e":1753072720.0,"zf":2.83,"hs":0.49,"zd":-0.44,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-15","o":18.35,"h":18.63,"l":18.2,"c":18.43,"v":655090,"e":1203764096.0,"zf":2.35,"hs":0.34,"zd":0.88,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-16","o":18.36,"h":18.54,"l":18.17,"c":18.22,"v":601110,"e":1099113408.0,"zf":2.01,"hs":0.31,"zd":-1.14,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-17","o":18.15,"h":18.3,"l":17.98,"c":18.11,"v":664640,"e":1203859184.0,"zf":1.76,"hs":0.34,"zd":-0.6,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-18","o":18.09,"h":18.12,"l":17.73,"c":17.8,"v":799844,"e":1430058304.0,"zf":2.15,"hs":0.41,"zd":-1.71,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-19","o":17.8,"h":18.24,"l":17.7,"c":18.15,"v":786372,"e":1414506384.0,"zf":3.03,"hs":0.41,"zd":1.97,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-22","o":18.03,"h":18.25,"l":17.9,"c":18.12,"v":738618,"e":1337768176.0,"zf":1.93,"hs":0.38,"zd":-0.17,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-23","o":18.11,"h":18.35,"l":17.68,"c":17.88,"v":1235978,"e":2213817584.0,"zf":3.7,"hs":0.64,"zd":-1.32,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-24","o":17.77,"h":17.95,"l":17.66,"c":17.87,"v":741311,"e":1316774400.0,"zf":1.62,"hs":0.38,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-25","o":17.74,"h":17.79,"l":17.63,"c":17.68,"v":603533,"e":1068221312.0,"zf":0.9,"hs":0.31,"zd":-1.06,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-26","o":17.62,"h":17.67,"l":17.52,"c":17.58,"v":694500,"e":1219937312.0,"zf":0.85,"hs":0.36,"zd":-0.57,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-29","o":17.41,"h":17.57,"l":17.36,"c":17.51,"v":512595,"e":895105984.0,"zf":1.19,"hs":0.26,"zd":-0.4,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-11-30","o":17.54,"h":17.68,"l":17.35,"c":17.44,"v":733616,"e":1280384560.0,"zf":1.88,"hs":0.38,"zd":-0.4,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-01","o":17.43,"h":17.77,"l":17.37,"c":17.64,"v":706925,"e":1243666848.0,"zf":2.29,"hs":0.36,"zd":1.15,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-02","o":17.62,"h":17.81,"l":17.37,"c":17.59,"v":994798,"e":1749164560.0,"zf":2.49,"hs":0.51,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-03","o":17.64,"h":17.7,"l":17.41,"c":17.65,"v":707600,"e":1242375056.0,"zf":1.65,"hs":0.36,"zd":0.34,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-06","o":17.85,"h":18.56,"l":17.8,"c":18.1,"v":2145625,"e":3896385168.0,"zf":4.31,"hs":1.11,"zd":2.55,"zde":0.45,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-07","o":18.3,"h":18.67,"l":18.15,"c":18.46,"v":1616444,"e":2979968976.0,"zf":2.87,"hs":0.83,"zd":1.99,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-08","o":18.45,"h":18.55,"l":18.16,"c":18.47,"v":980281,"e":1798691056.0,"zf":2.11,"hs":0.51,"zd":0.05,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-09","o":18.49,"h":19.06,"l":18.37,"c":18.7,"v":1455887,"e":2726663440.0,"zf":3.74,"hs":0.75,"zd":1.25,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-10","o":18.51,"h":18.7,"l":18.27,"c":18.38,"v":989255,"e":1824076528.0,"zf":2.3,"hs":0.51,"zd":-1.71,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-13","o":18.47,"h":18.88,"l":18.18,"c":18.27,"v":1314490,"e":2427803728.0,"zf":3.81,"hs":0.68,"zd":-0.6,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-14","o":18.16,"h":18.17,"l":17.52,"c":17.58,"v":1937209,"e":3434156320.0,"zf":3.56,"hs":1.0,"zd":-3.78,"zde":-0.69,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-15","o":17.51,"h":17.66,"l":17.4,"c":17.55,"v":1294627,"e":2269821040.0,"zf":1.48,"hs":0.67,"zd":-0.17,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-16","o":17.55,"h":17.73,"l":17.46,"c":17.72,"v":819480,"e":1445483376.0,"zf":1.54,"hs":0.42,"zd":0.97,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-17","o":17.7,"h":17.75,"l":17.57,"c":17.57,"v":602370,"e":1062875488.0,"zf":1.02,"hs":0.31,"zd":-0.85,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-20","o":17.56,"h":17.65,"l":17.45,"c":17.52,"v":746435,"e":1309029264.0,"zf":1.14,"hs":0.38,"zd":-0.28,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-21","o":17.49,"h":17.71,"l":17.48,"c":17.59,"v":893734,"e":1572895584.0,"zf":1.31,"hs":0.46,"zd":0.4,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-22","o":17.62,"h":17.64,"l":17.3,"c":17.39,"v":976928,"e":1701772576.0,"zf":1.93,"hs":0.5,"zd":-1.14,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-23","o":17.4,"h":17.43,"l":17.21,"c":17.32,"v":1059576,"e":1831122720.0,"zf":1.27,"hs":0.55,"zd":-0.4,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-24","o":17.33,"h":17.35,"l":17.21,"c":17.31,"v":488251,"e":843109664.0,"zf":0.81,"hs":0.25,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-27","o":17.33,"h":17.35,"l":17.16,"c":17.22,"v":731119,"e":1260455312.0,"zf":1.1,"hs":0.38,"zd":-0.52,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-28","o":17.22,"h":17.33,"l":17.09,"c":17.17,"v":1126639,"e":1934461072.0,"zf":1.39,"hs":0.58,"zd":-0.29,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-29","o":17.16,"h":17.16,"l":16.7,"c":16.75,"v":1469374,"e":2480534592.0,"zf":2.68,"hs":0.76,"zd":-2.45,"zde":-0.42,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-30","o":16.76,"h":16.95,"l":16.72,"c":16.82,"v":796664,"e":1342374256.0,"zf":1.37,"hs":0.41,"zd":0.42,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2021-12-31","o":16.86,"h":16.9,"l":16.4,"c":16.48,"v":1750761,"e":2899617152.0,"zf":2.97,"hs":0.9,"zd":-2.02,"zde":-0.34,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-04","o":16.48,"h":16.66,"l":16.18,"c":16.66,"v":1169259,"e":1918887056.0,"zf":2.91,"hs":0.6,"zd":1.09,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-05","o":16.58,"h":17.22,"l":16.55,"c":17.15,"v":1961998,"e":3344124592.0,"zf":4.02,"hs":1.01,"zd":2.94,"zde":0.49,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-06","o":17.11,"h":17.27,"l":17.0,"c":17.12,"v":1107885,"e":1896535840.0,"zf":1.57,"hs":0.57,"zd":-0.17,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-07","o":17.1,"h":17.28,"l":17.06,"c":17.2,"v":1126631,"e":1937710960.0,"zf":1.29,"hs":0.58,"zd":0.47,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-10","o":17.29,"h":17.42,"l":17.03,"c":17.19,"v":909774,"e":1563414576.0,"zf":2.27,"hs":0.47,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-11","o":17.26,"h":17.54,"l":17.14,"c":17.41,"v":1581999,"e":2752485392.0,"zf":2.33,"hs":0.82,"zd":1.28,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-12","o":17.41,"h":17.45,"l":16.9,"c":17.0,"v":1502164,"e":2561266416.0,"zf":3.16,"hs":0.77,"zd":-2.35,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-13","o":16.91,"h":17.24,"l":16.82,"c":16.98,"v":909423,"e":1550319152.0,"zf":2.47,"hs":0.47,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-14","o":17.0,"h":17.02,"l":16.3,"c":16.33,"v":2103095,"e":3459950800.0,"zf":4.24,"hs":1.08,"zd":-3.83,"zde":-0.65,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-17","o":16.35,"h":16.48,"l":16.12,"c":16.22,"v":1143689,"e":1855633792.0,"zf":2.2,"hs":0.59,"zd":-0.67,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-18","o":16.25,"h":16.54,"l":16.16,"c":16.52,"v":1152974,"e":1891094608.0,"zf":2.34,"hs":0.59,"zd":1.85,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-19","o":16.54,"h":16.69,"l":16.36,"c":16.5,"v":988392,"e":1630973584.0,"zf":2.0,"hs":0.51,"zd":-0.12,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-20","o":16.47,"h":17.46,"l":16.42,"c":17.33,"v":3031194,"e":5195805440.0,"zf":6.3,"hs":1.56,"zd":5.03,"zde":0.83,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-21","o":17.45,"h":17.56,"l":17.21,"c":17.35,"v":1481683,"e":2575115120.0,"zf":2.02,"hs":0.76,"zd":0.12,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-24","o":17.34,"h":17.38,"l":16.98,"c":17.2,"v":874771,"e":1501390336.0,"zf":2.31,"hs":0.45,"zd":-0.86,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-25","o":17.08,"h":17.08,"l":16.81,"c":16.85,"v":1093284,"e":1851999024.0,"zf":1.57,"hs":0.56,"zd":-2.03,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-26","o":16.95,"h":17.1,"l":16.54,"c":16.65,"v":984975,"e":1646384992.0,"zf":3.32,"hs":0.51,"zd":-1.19,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-27","o":16.5,"h":16.54,"l":16.25,"c":16.3,"v":1024643,"e":1677261296.0,"zf":1.74,"hs":0.53,"zd":-2.1,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2022-01-28","o":16.39,"h":16.45,"l":15.82,"c":15.83,"v":1675564,"e":2695470336.0,"zf":3.87,"hs":0.86,"zd":-2.88,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-07","o":16.02,"h":16.41,"l":15.89,"c":16.39,"v":1515476,"e":2451798480.0,"zf":3.28,"hs":0.78,"zd":3.54,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-08","o":16.3,"h":16.97,"l":16.26,"c":16.83,"v":1754695,"e":2950309008.0,"zf":4.33,"hs":0.9,"zd":2.68,"zde":0.44,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-09","o":16.92,"h":17.0,"l":16.71,"c":16.86,"v":1051162,"e":1774253632.0,"zf":1.72,"hs":0.54,"zd":0.18,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-10","o":16.77,"h":17.03,"l":16.67,"c":16.99,"v":784557,"e":1326848944.0,"zf":2.14,"hs":0.4,"zd":0.77,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-11","o":17.03,"h":17.34,"l":17.03,"c":17.1,"v":1078139,"e":1852167488.0,"zf":1.82,"hs":0.56,"zd":0.65,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-14","o":17.1,"h":17.15,"l":16.51,"c":16.58,"v":1150659,"e":1917613424.0,"zf":3.74,"hs":0.59,"zd":-3.04,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-15","o":16.5,"h":16.67,"l":16.1,"c":16.28,"v":1208264,"e":1968985376.0,"zf":3.44,"hs":0.62,"zd":-1.81,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-16","o":16.35,"h":16.53,"l":16.21,"c":16.41,"v":782400,"e":1282234144.0,"zf":1.97,"hs":0.4,"zd":0.8,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-17","o":16.39,"h":16.55,"l":16.32,"c":16.42,"v":794502,"e":1306514352.0,"zf":1.4,"hs":0.41,"zd":0.06,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-18","o":16.32,"h":16.77,"l":16.31,"c":16.77,"v":802499,"e":1330233360.0,"zf":2.8,"hs":0.41,"zd":2.13,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-21","o":16.66,"h":16.67,"l":16.32,"c":16.51,"v":800995,"e":1316023712.0,"zf":2.09,"hs":0.41,"zd":-1.55,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-22","o":16.31,"h":16.44,"l":16.16,"c":16.23,"v":894957,"e":1454156224.0,"zf":1.7,"hs":0.46,"zd":-1.7,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-23","o":16.3,"h":16.31,"l":16.04,"c":16.19,"v":886742,"e":1431289856.0,"zf":1.66,"hs":0.46,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-24","o":16.13,"h":16.15,"l":15.8,"c":15.91,"v":1324087,"e":2112842560.0,"zf":2.16,"hs":0.68,"zd":-1.73,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-25","o":15.99,"h":16.08,"l":15.87,"c":15.9,"v":726397,"e":1157890272.0,"zf":1.32,"hs":0.37,"zd":-0.06,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-02-28","o":15.9,"h":15.92,"l":15.62,"c":15.75,"v":723990,"e":1137154096.0,"zf":1.89,"hs":0.37,"zd":-0.94,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-01","o":15.79,"h":15.95,"l":15.62,"c":15.92,"v":935040,"e":1474693968.0,"zf":2.1,"hs":0.48,"zd":1.08,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-02","o":15.79,"h":15.87,"l":15.66,"c":15.68,"v":760761,"e":1196321952.0,"zf":1.32,"hs":0.39,"zd":-1.51,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-03","o":15.73,"h":15.81,"l":15.63,"c":15.71,"v":578285,"e":908171584.0,"zf":1.15,"hs":0.3,"zd":0.19,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-04","o":15.62,"h":15.63,"l":15.28,"c":15.33,"v":990936,"e":1523793664.0,"zf":2.23,"hs":0.51,"zd":-2.42,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-07","o":15.17,"h":15.17,"l":14.66,"c":14.72,"v":1113159,"e":1655959936.0,"zf":3.33,"hs":0.57,"zd":-3.98,"zde":-0.61,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-08","o":14.62,"h":14.86,"l":14.25,"c":14.31,"v":1003033,"e":1463145936.0,"zf":4.14,"hs":0.52,"zd":-2.79,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-09","o":14.4,"h":14.45,"l":13.22,"c":13.84,"v":1800760,"e":2492042992.0,"zf":8.6,"hs":0.93,"zd":-3.28,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-10","o":14.18,"h":14.75,"l":14.09,"c":14.57,"v":2249158,"e":3269867792.0,"zf":4.77,"hs":1.16,"zd":5.27,"zde":0.73,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-11","o":14.4,"h":14.98,"l":14.15,"c":14.9,"v":1493647,"e":2187480608.0,"zf":5.7,"hs":0.77,"zd":2.26,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-14","o":14.63,"h":14.93,"l":14.45,"c":14.49,"v":1118407,"e":1637278464.0,"zf":3.22,"hs":0.58,"zd":-2.75,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-15","o":14.4,"h":14.4,"l":13.6,"c":13.68,"v":1781409,"e":2479769552.0,"zf":5.52,"hs":0.92,"zd":-5.59,"zde":-0.81,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-16","o":13.86,"h":14.4,"l":13.51,"c":14.31,"v":1531779,"e":2141637072.0,"zf":6.51,"hs":0.79,"zd":4.61,"zde":0.63,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-17","o":14.66,"h":14.71,"l":14.24,"c":14.45,"v":1730061,"e":2506504224.0,"zf":3.28,"hs":0.89,"zd":0.98,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-18","o":14.36,"h":14.85,"l":14.14,"c":14.7,"v":1528807,"e":2222158768.0,"zf":4.91,"hs":0.79,"zd":1.73,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-21","o":14.5,"h":14.82,"l":14.39,"c":14.59,"v":1208868,"e":1765673888.0,"zf":2.93,"hs":0.62,"zd":-0.75,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-22","o":14.59,"h":15.22,"l":14.5,"c":15.18,"v":1628657,"e":2443174048.0,"zf":4.93,"hs":0.84,"zd":4.04,"zde":0.59,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-23","o":15.11,"h":15.19,"l":14.9,"c":15.0,"v":1050102,"e":1577561344.0,"zf":1.91,"hs":0.54,"zd":-1.19,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-24","o":14.92,"h":15.31,"l":14.81,"c":15.2,"v":1002360,"e":1518870080.0,"zf":3.33,"hs":0.52,"zd":1.33,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-25","o":15.15,"h":15.25,"l":14.82,"c":14.98,"v":742933,"e":1116354592.0,"zf":2.83,"hs":0.38,"zd":-1.45,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-28","o":14.8,"h":15.05,"l":14.63,"c":14.85,"v":727137,"e":1078327296.0,"zf":2.8,"hs":0.37,"zd":-0.87,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-29","o":14.88,"h":14.95,"l":14.6,"c":14.68,"v":615643,"e":909169632.0,"zf":2.36,"hs":0.32,"zd":-1.14,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-30","o":14.86,"h":15.27,"l":14.76,"c":15.21,"v":1236792,"e":1859617040.0,"zf":3.47,"hs":0.64,"zd":3.61,"zde":0.53,"ud":"2026-03-29 23:40:24"},{"d":"2022-03-31","o":15.1,"h":15.57,"l":15.06,"c":15.38,"v":1163747,"e":1789209952.0,"zf":3.35,"hs":0.6,"zd":1.12,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-01","o":15.37,"h":15.79,"l":15.2,"c":15.75,"v":1484879,"e":2319616864.0,"zf":3.84,"hs":0.77,"zd":2.41,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-06","o":15.64,"h":16.54,"l":15.63,"c":16.39,"v":2488540,"e":4064051488.0,"zf":5.78,"hs":1.28,"zd":4.06,"zde":0.64,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-07","o":16.38,"h":16.66,"l":16.2,"c":16.28,"v":1659065,"e":2724002912.0,"zf":2.81,"hs":0.85,"zd":-0.67,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-08","o":16.26,"h":16.45,"l":16.13,"c":16.4,"v":1066779,"e":1741072080.0,"zf":1.97,"hs":0.55,"zd":0.74,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-11","o":16.35,"h":16.4,"l":15.8,"c":16.05,"v":1416735,"e":2277469056.0,"zf":3.66,"hs":0.73,"zd":-2.13,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-12","o":16.05,"h":16.26,"l":15.66,"c":15.92,"v":1039261,"e":1654820080.0,"zf":3.74,"hs":0.54,"zd":-0.81,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-13","o":15.89,"h":16.08,"l":15.72,"c":15.8,"v":890628,"e":1415496128.0,"zf":2.26,"hs":0.46,"zd":-0.75,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-14","o":16.0,"h":16.25,"l":15.92,"c":16.04,"v":929615,"e":1493343952.0,"zf":2.09,"hs":0.48,"zd":1.52,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-15","o":15.9,"h":16.53,"l":15.86,"c":16.42,"v":1231761,"e":2014010096.0,"zf":4.18,"hs":0.63,"zd":2.37,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-18","o":16.15,"h":16.2,"l":15.81,"c":15.9,"v":1086888,"e":1734236528.0,"zf":2.38,"hs":0.56,"zd":-3.17,"zde":-0.52,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-19","o":15.9,"h":15.97,"l":15.62,"c":15.81,"v":821772,"e":1294226944.0,"zf":2.2,"hs":0.42,"zd":-0.57,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-20","o":15.81,"h":16.05,"l":15.7,"c":15.85,"v":716555,"e":1137697840.0,"zf":2.21,"hs":0.37,"zd":0.25,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-21","o":15.77,"h":15.98,"l":15.7,"c":15.81,"v":709891,"e":1124663648.0,"zf":1.77,"hs":0.37,"zd":-0.25,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-22","o":15.64,"h":16.19,"l":15.4,"c":16.06,"v":921274,"e":1468452960.0,"zf":5.0,"hs":0.47,"zd":1.58,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-25","o":15.67,"h":15.91,"l":14.78,"c":14.85,"v":1664481,"e":2527610224.0,"zf":7.04,"hs":0.86,"zd":-7.53,"zde":-1.21,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-26","o":14.88,"h":14.98,"l":14.45,"c":14.73,"v":988210,"e":1456929632.0,"zf":3.57,"hs":0.51,"zd":-0.81,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-27","o":14.98,"h":15.65,"l":14.96,"c":15.65,"v":1490295,"e":2296798752.0,"zf":4.68,"hs":0.77,"zd":6.25,"zde":0.92,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-28","o":15.57,"h":15.93,"l":15.37,"c":15.65,"v":911772,"e":1426381920.0,"zf":3.58,"hs":0.47,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2022-04-29","o":15.69,"h":15.74,"l":14.97,"c":15.32,"v":1645013,"e":2503476832.0,"zf":4.92,"hs":0.85,"zd":-2.11,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-05","o":15.2,"h":15.45,"l":15.15,"c":15.32,"v":790196,"e":1208735136.0,"zf":1.96,"hs":0.41,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-06","o":15.02,"h":15.2,"l":14.91,"c":14.96,"v":832432,"e":1250995600.0,"zf":1.89,"hs":0.43,"zd":-2.35,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-09","o":14.94,"h":14.94,"l":14.46,"c":14.55,"v":818621,"e":1197104240.0,"zf":3.21,"hs":0.42,"zd":-2.74,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-10","o":14.5,"h":14.6,"l":14.11,"c":14.59,"v":992285,"e":1425836928.0,"zf":3.37,"hs":0.51,"zd":0.27,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-11","o":14.54,"h":14.84,"l":14.44,"c":14.63,"v":848574,"e":1240700432.0,"zf":2.74,"hs":0.44,"zd":0.27,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-12","o":14.48,"h":14.56,"l":14.33,"c":14.38,"v":685064,"e":987061600.0,"zf":1.57,"hs":0.35,"zd":-1.71,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-13","o":14.5,"h":14.66,"l":14.49,"c":14.61,"v":676312,"e":985962928.0,"zf":1.18,"hs":0.35,"zd":1.6,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-16","o":14.66,"h":14.73,"l":14.35,"c":14.41,"v":668228,"e":965652304.0,"zf":2.6,"hs":0.34,"zd":-1.37,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-17","o":14.51,"h":14.72,"l":14.32,"c":14.71,"v":931406,"e":1357428400.0,"zf":2.78,"hs":0.48,"zd":2.08,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-18","o":14.85,"h":14.89,"l":14.67,"c":14.75,"v":778578,"e":1150500432.0,"zf":1.5,"hs":0.4,"zd":0.27,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-19","o":14.55,"h":14.7,"l":14.5,"c":14.62,"v":590922,"e":863214128.0,"zf":1.36,"hs":0.3,"zd":-0.88,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-20","o":14.7,"h":15.04,"l":14.67,"c":15.02,"v":948598,"e":1415164704.0,"zf":2.53,"hs":0.49,"zd":2.74,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-23","o":15.07,"h":15.07,"l":14.76,"c":14.83,"v":647726,"e":962683728.0,"zf":2.06,"hs":0.33,"zd":-1.26,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-24","o":14.87,"h":14.87,"l":14.4,"c":14.4,"v":933557,"e":1358693536.0,"zf":3.17,"hs":0.48,"zd":-2.9,"zde":-0.43,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-25","o":14.43,"h":14.49,"l":14.3,"c":14.39,"v":603228,"e":866228928.0,"zf":1.32,"hs":0.31,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-26","o":14.41,"h":14.43,"l":14.07,"c":14.19,"v":1011318,"e":1435689344.0,"zf":2.5,"hs":0.52,"zd":-1.39,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-27","o":14.29,"h":14.35,"l":14.11,"c":14.18,"v":723067,"e":1029702192.0,"zf":1.69,"hs":0.37,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-30","o":14.26,"h":14.28,"l":14.04,"c":14.08,"v":896901,"e":1265573040.0,"zf":1.69,"hs":0.46,"zd":-0.71,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2022-05-31","o":14.07,"h":14.18,"l":14.0,"c":14.16,"v":938869,"e":1325012048.0,"zf":1.28,"hs":0.48,"zd":0.57,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-01","o":14.14,"h":14.14,"l":14.0,"c":14.08,"v":845299,"e":1187423728.0,"zf":0.99,"hs":0.44,"zd":-0.56,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-02","o":14.02,"h":14.03,"l":13.88,"c":13.95,"v":979268,"e":1363740800.0,"zf":1.07,"hs":0.5,"zd":-0.92,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-06","o":13.91,"h":14.17,"l":13.64,"c":14.17,"v":1710852,"e":2370807616.0,"zf":3.8,"hs":0.88,"zd":1.58,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-07","o":14.02,"h":14.25,"l":13.99,"c":14.16,"v":1315113,"e":1860366720.0,"zf":1.83,"hs":0.68,"zd":-0.07,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-08","o":14.16,"h":14.17,"l":14.01,"c":14.16,"v":1145521,"e":1613524960.0,"zf":1.13,"hs":0.59,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-09","o":14.14,"h":14.46,"l":14.1,"c":14.35,"v":1632901,"e":2339986704.0,"zf":2.54,"hs":0.84,"zd":1.34,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-10","o":14.26,"h":14.33,"l":14.13,"c":14.32,"v":1346012,"e":1914639696.0,"zf":1.39,"hs":0.69,"zd":-0.21,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-13","o":14.18,"h":14.19,"l":13.88,"c":13.91,"v":1547753,"e":2163340112.0,"zf":2.16,"hs":0.8,"zd":-2.86,"zde":-0.41,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-14","o":13.71,"h":14.13,"l":13.71,"c":14.12,"v":1151429,"e":1602169904.0,"zf":3.02,"hs":0.59,"zd":1.51,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-15","o":14.1,"h":15.11,"l":14.06,"c":14.74,"v":3413544,"e":5010292736.0,"zf":7.44,"hs":1.76,"zd":4.39,"zde":0.62,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-16","o":14.74,"h":14.83,"l":14.42,"c":14.44,"v":1332546,"e":1939976256.0,"zf":2.78,"hs":0.69,"zd":-2.04,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-17","o":14.32,"h":14.53,"l":14.2,"c":14.45,"v":1053788,"e":1513925920.0,"zf":2.29,"hs":0.54,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-20","o":14.44,"h":14.44,"l":14.26,"c":14.34,"v":1032167,"e":1479529792.0,"zf":1.25,"hs":0.53,"zd":-0.76,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-21","o":14.34,"h":14.63,"l":14.23,"c":14.37,"v":1321794,"e":1905346064.0,"zf":2.79,"hs":0.68,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-22","o":14.36,"h":14.36,"l":14.08,"c":14.08,"v":1056046,"e":1498415776.0,"zf":1.95,"hs":0.54,"zd":-2.02,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-23","o":14.09,"h":14.23,"l":14.06,"c":14.2,"v":806028,"e":1140899088.0,"zf":1.21,"hs":0.42,"zd":0.85,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-24","o":14.2,"h":14.25,"l":14.11,"c":14.23,"v":866041,"e":1227798688.0,"zf":0.99,"hs":0.45,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-27","o":14.24,"h":14.56,"l":14.22,"c":14.49,"v":1497278,"e":2166380432.0,"zf":2.39,"hs":0.77,"zd":1.83,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-28","o":14.47,"h":14.67,"l":14.41,"c":14.63,"v":1125110,"e":1638673248.0,"zf":1.79,"hs":0.58,"zd":0.97,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-29","o":14.65,"h":14.9,"l":14.55,"c":14.64,"v":1266547,"e":1865064672.0,"zf":2.39,"hs":0.65,"zd":0.07,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-06-30","o":14.63,"h":15.02,"l":14.55,"c":14.98,"v":1548745,"e":2304888688.0,"zf":3.21,"hs":0.8,"zd":2.32,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-01","o":15.0,"h":15.07,"l":14.84,"c":14.92,"v":779243,"e":1164030784.0,"zf":1.54,"hs":0.4,"zd":-0.4,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-04","o":14.95,"h":14.98,"l":14.75,"c":14.94,"v":834968,"e":1241453408.0,"zf":1.54,"hs":0.43,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-05","o":14.99,"h":15.27,"l":14.82,"c":14.91,"v":1115172,"e":1674719024.0,"zf":3.01,"hs":0.57,"zd":-0.2,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-06","o":14.83,"h":14.93,"l":14.46,"c":14.53,"v":1043335,"e":1520022512.0,"zf":3.15,"hs":0.54,"zd":-2.55,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-07","o":14.54,"h":14.65,"l":14.38,"c":14.42,"v":730161,"e":1057696544.0,"zf":1.86,"hs":0.38,"zd":-0.76,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-08","o":14.5,"h":14.65,"l":14.37,"c":14.54,"v":639698,"e":928850352.0,"zf":1.94,"hs":0.33,"zd":0.83,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-11","o":14.5,"h":14.57,"l":14.36,"c":14.46,"v":611692,"e":883613760.0,"zf":1.44,"hs":0.32,"zd":-0.55,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-12","o":14.41,"h":14.73,"l":14.38,"c":14.42,"v":742882,"e":1078431989.61,"zf":2.42,"hs":0.38,"zd":-0.28,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-13","o":14.42,"h":14.47,"l":13.89,"c":13.97,"v":2175996,"e":3056913117.84,"zf":4.02,"hs":1.12,"zd":-3.12,"zde":-0.45,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-14","o":13.7,"h":13.71,"l":13.29,"c":13.37,"v":2632121,"e":3534578702.13,"zf":3.01,"hs":1.36,"zd":-4.29,"zde":-0.6,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-15","o":13.48,"h":13.56,"l":13.22,"c":13.24,"v":1598637,"e":2139915274.03,"zf":2.54,"hs":0.82,"zd":-0.97,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-18","o":13.25,"h":13.44,"l":13.21,"c":13.39,"v":1153506,"e":1536340973.2,"zf":1.74,"hs":0.59,"zd":1.13,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-19","o":13.34,"h":13.43,"l":13.28,"c":13.42,"v":755597,"e":1008562417.24,"zf":1.12,"hs":0.39,"zd":0.22,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-20","o":13.43,"h":13.47,"l":13.35,"c":13.39,"v":801459,"e":1073936299.76,"zf":0.89,"hs":0.41,"zd":-0.22,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-21","o":13.32,"h":13.34,"l":12.99,"c":13.01,"v":1970388,"e":2588696130.23,"zf":2.61,"hs":1.02,"zd":-2.84,"zde":-0.38,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-22","o":12.84,"h":12.93,"l":12.62,"c":12.81,"v":1376510,"e":1755555714.49,"zf":2.38,"hs":0.71,"zd":-1.54,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-25","o":12.8,"h":12.85,"l":12.67,"c":12.82,"v":763956,"e":976071707.3,"zf":1.41,"hs":0.39,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-26","o":12.75,"h":12.91,"l":12.71,"c":12.91,"v":1024049,"e":1314310442.31,"zf":1.56,"hs":0.53,"zd":0.7,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-27","o":12.85,"h":12.88,"l":12.73,"c":12.79,"v":923914,"e":1182889760.74,"zf":1.16,"hs":0.48,"zd":-0.93,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-28","o":12.81,"h":12.91,"l":12.78,"c":12.88,"v":750347,"e":964903657.66,"zf":1.02,"hs":0.39,"zd":0.7,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2022-07-29","o":12.88,"h":12.9,"l":12.65,"c":12.68,"v":831497,"e":1059518584.72,"zf":1.94,"hs":0.43,"zd":-1.55,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-01","o":12.66,"h":12.66,"l":12.4,"c":12.42,"v":1025733,"e":1277987010.0,"zf":2.05,"hs":0.53,"zd":-2.05,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-02","o":12.22,"h":12.34,"l":11.94,"c":12.26,"v":1373009,"e":1664397666.12,"zf":3.22,"hs":0.71,"zd":-1.29,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-03","o":12.19,"h":12.27,"l":12.01,"c":12.03,"v":746137,"e":905653324.71,"zf":2.12,"hs":0.38,"zd":-1.88,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-04","o":12.1,"h":12.17,"l":12.02,"c":12.16,"v":602676,"e":729351710.02,"zf":1.25,"hs":0.31,"zd":1.08,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-05","o":12.13,"h":12.33,"l":11.98,"c":12.31,"v":765298,"e":930836354.1,"zf":2.88,"hs":0.39,"zd":1.23,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-08","o":12.25,"h":12.36,"l":12.16,"c":12.2,"v":552000,"e":674950920.8,"zf":1.62,"hs":0.28,"zd":-0.89,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-09","o":12.21,"h":12.22,"l":12.08,"c":12.12,"v":558448,"e":677098632.55,"zf":1.15,"hs":0.29,"zd":-0.66,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-10","o":12.12,"h":12.24,"l":12.02,"c":12.06,"v":683023,"e":825806007.77,"zf":1.82,"hs":0.35,"zd":-0.5,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-11","o":12.08,"h":12.39,"l":12.04,"c":12.35,"v":1399304,"e":1710719478.11,"zf":2.9,"hs":0.72,"zd":2.4,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-12","o":12.26,"h":12.41,"l":12.2,"c":12.38,"v":820504,"e":1010612433.4,"zf":1.7,"hs":0.42,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-15","o":12.29,"h":12.36,"l":12.09,"c":12.11,"v":1172010,"e":1425087455.23,"zf":2.18,"hs":0.6,"zd":-2.18,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-16","o":12.11,"h":12.2,"l":12.1,"c":12.13,"v":631224,"e":765907218.72,"zf":0.83,"hs":0.33,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-17","o":12.15,"h":12.42,"l":12.07,"c":12.4,"v":1348507,"e":1656961619.36,"zf":2.89,"hs":0.69,"zd":2.23,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-18","o":12.48,"h":12.54,"l":12.16,"c":12.25,"v":1269701,"e":1560630567.7,"zf":3.06,"hs":0.65,"zd":-1.21,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-19","o":12.27,"h":12.75,"l":12.23,"c":12.57,"v":2106417,"e":2653471090.1,"zf":4.24,"hs":1.09,"zd":2.61,"zde":0.32,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-22","o":12.58,"h":12.68,"l":12.41,"c":12.5,"v":1138077,"e":1423361878.69,"zf":2.15,"hs":0.59,"zd":-0.56,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-23","o":12.45,"h":12.49,"l":12.28,"c":12.34,"v":921463,"e":1137300431.45,"zf":1.68,"hs":0.47,"zd":-1.28,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-24","o":12.33,"h":12.54,"l":12.33,"c":12.4,"v":1295375,"e":1613309589.13,"zf":1.7,"hs":0.67,"zd":0.49,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-25","o":12.4,"h":12.66,"l":12.3,"c":12.62,"v":1064011,"e":1329230362.32,"zf":2.9,"hs":0.55,"zd":1.77,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-26","o":12.68,"h":12.75,"l":12.46,"c":12.61,"v":927634,"e":1168951099.46,"zf":2.3,"hs":0.48,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-29","o":12.5,"h":12.56,"l":12.31,"c":12.42,"v":924491,"e":1145189174.15,"zf":1.98,"hs":0.48,"zd":-1.51,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-30","o":12.43,"h":12.54,"l":12.28,"c":12.48,"v":799712,"e":991447627.25,"zf":2.09,"hs":0.41,"zd":0.48,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-08-31","o":12.38,"h":12.78,"l":12.36,"c":12.75,"v":1653042,"e":2091408314.78,"zf":3.37,"hs":0.85,"zd":2.16,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-01","o":12.65,"h":12.79,"l":12.58,"c":12.61,"v":861982,"e":1092666276.97,"zf":1.65,"hs":0.44,"zd":-1.1,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-02","o":12.62,"h":12.69,"l":12.43,"c":12.51,"v":786363,"e":983433862.85,"zf":2.06,"hs":0.41,"zd":-0.79,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-05","o":12.46,"h":12.6,"l":12.37,"c":12.57,"v":632040,"e":788451088.8,"zf":1.84,"hs":0.33,"zd":0.48,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-06","o":12.58,"h":12.66,"l":12.43,"c":12.5,"v":731295,"e":914692183.62,"zf":1.83,"hs":0.38,"zd":-0.56,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-07","o":12.42,"h":12.42,"l":12.28,"c":12.33,"v":979813,"e":1208329758.86,"zf":1.12,"hs":0.5,"zd":-1.36,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-08","o":12.32,"h":12.44,"l":12.3,"c":12.36,"v":621117,"e":768913483.55,"zf":1.14,"hs":0.32,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-09","o":12.4,"h":12.74,"l":12.36,"c":12.72,"v":1951297,"e":2469131334.35,"zf":3.07,"hs":1.01,"zd":2.91,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-13","o":12.88,"h":13.02,"l":12.66,"c":12.95,"v":1722690,"e":2223707380.14,"zf":2.83,"hs":0.89,"zd":1.81,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-14","o":12.75,"h":12.87,"l":12.7,"c":12.73,"v":858036,"e":1095054828.69,"zf":1.31,"hs":0.44,"zd":-1.7,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-15","o":12.8,"h":13.1,"l":12.77,"c":13.0,"v":1841018,"e":2393239453.41,"zf":2.59,"hs":0.95,"zd":2.12,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-16","o":12.92,"h":12.95,"l":12.56,"c":12.56,"v":1357448,"e":1719252822.13,"zf":3.0,"hs":0.7,"zd":-3.38,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-19","o":12.54,"h":12.67,"l":12.48,"c":12.57,"v":632121,"e":793491306.11,"zf":1.51,"hs":0.33,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-20","o":12.61,"h":12.63,"l":12.32,"c":12.34,"v":889989,"e":1102212203.64,"zf":2.47,"hs":0.46,"zd":-1.83,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-21","o":12.31,"h":12.48,"l":12.2,"c":12.43,"v":684197,"e":845477181.51,"zf":2.27,"hs":0.35,"zd":0.73,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-22","o":12.33,"h":12.36,"l":12.25,"c":12.29,"v":586133,"e":720058210.32,"zf":0.88,"hs":0.3,"zd":-1.13,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-23","o":12.24,"h":12.43,"l":12.23,"c":12.29,"v":586441,"e":722703127.68,"zf":1.63,"hs":0.3,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-26","o":12.16,"h":12.28,"l":11.99,"c":12.0,"v":903729,"e":1094060839.05,"zf":2.36,"hs":0.47,"zd":-2.36,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-27","o":12.0,"h":12.16,"l":11.81,"c":12.15,"v":789622,"e":946732993.84,"zf":2.92,"hs":0.41,"zd":1.25,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-28","o":12.09,"h":12.25,"l":11.92,"c":12.11,"v":780926,"e":946211766.9,"zf":2.72,"hs":0.4,"zd":-0.33,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-29","o":12.25,"h":12.28,"l":11.82,"c":11.86,"v":917718,"e":1100405198.17,"zf":3.8,"hs":0.47,"zd":-2.06,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2022-09-30","o":11.87,"h":11.96,"l":11.83,"c":11.84,"v":537230,"e":638906947.77,"zf":1.1,"hs":0.28,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-10","o":11.7,"h":11.77,"l":11.46,"c":11.47,"v":966080,"e":1119089730.68,"zf":2.62,"hs":0.5,"zd":-3.13,"zde":-0.37,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-11","o":11.54,"h":11.58,"l":11.41,"c":11.48,"v":415253,"e":476749226.5,"zf":1.48,"hs":0.21,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-12","o":11.45,"h":11.62,"l":11.35,"c":11.6,"v":559572,"e":641776508.91,"zf":2.35,"hs":0.29,"zd":1.05,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-13","o":11.51,"h":11.54,"l":11.31,"c":11.34,"v":852616,"e":970021739.4,"zf":1.98,"hs":0.44,"zd":-2.24,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-14","o":11.45,"h":11.63,"l":11.4,"c":11.53,"v":1096062,"e":1265486550.33,"zf":2.03,"hs":0.56,"zd":1.68,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-17","o":11.42,"h":11.52,"l":11.34,"c":11.48,"v":1024823,"e":1171523550.16,"zf":1.56,"hs":0.53,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-18","o":11.55,"h":11.64,"l":11.46,"c":11.48,"v":946837,"e":1091646643.72,"zf":1.57,"hs":0.49,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-19","o":11.42,"h":11.49,"l":11.28,"c":11.29,"v":923990,"e":1049700767.19,"zf":1.83,"hs":0.48,"zd":-1.66,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-20","o":11.23,"h":11.31,"l":11.16,"c":11.2,"v":781923,"e":876967150.61,"zf":1.33,"hs":0.4,"zd":-0.8,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-21","o":11.21,"h":11.25,"l":11.07,"c":11.09,"v":785574,"e":876648490.61,"zf":1.61,"hs":0.4,"zd":-0.98,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-24","o":11.09,"h":11.1,"l":10.61,"c":10.62,"v":1383391,"e":1496043940.13,"zf":4.42,"hs":0.71,"zd":-4.24,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-25","o":10.7,"h":10.81,"l":10.6,"c":10.65,"v":1316979,"e":1406437766.06,"zf":1.98,"hs":0.68,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-26","o":10.64,"h":10.73,"l":10.61,"c":10.66,"v":1143830,"e":1220733277.85,"zf":1.13,"hs":0.59,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-27","o":10.7,"h":10.77,"l":10.66,"c":10.68,"v":957383,"e":1024868047.21,"zf":1.03,"hs":0.49,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-28","o":10.63,"h":10.7,"l":10.41,"c":10.42,"v":1057947,"e":1114999302.11,"zf":2.72,"hs":0.55,"zd":-2.43,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2022-10-31","o":10.33,"h":10.45,"l":10.22,"c":10.34,"v":983096,"e":1016230012.22,"zf":2.21,"hs":0.51,"zd":-0.77,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-01","o":10.38,"h":10.68,"l":10.36,"c":10.67,"v":1381234,"e":1459758367.32,"zf":3.09,"hs":0.71,"zd":3.19,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-02","o":10.61,"h":10.68,"l":10.48,"c":10.63,"v":1302988,"e":1377816220.13,"zf":1.87,"hs":0.67,"zd":-0.37,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-03","o":10.54,"h":10.57,"l":10.38,"c":10.44,"v":983536,"e":1028904286.04,"zf":1.79,"hs":0.51,"zd":-1.79,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-04","o":10.4,"h":10.85,"l":10.39,"c":10.82,"v":1776112,"e":1903720943.52,"zf":4.41,"hs":0.92,"zd":3.64,"zde":0.38,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-07","o":10.81,"h":10.91,"l":10.73,"c":10.88,"v":988082,"e":1070554832.9,"zf":1.66,"hs":0.51,"zd":0.55,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-08","o":10.89,"h":10.92,"l":10.78,"c":10.85,"v":583222,"e":632835804.82,"zf":1.29,"hs":0.3,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-09","o":10.84,"h":11.08,"l":10.82,"c":10.89,"v":832107,"e":911153622.45,"zf":2.4,"hs":0.43,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-10","o":10.79,"h":10.9,"l":10.69,"c":10.87,"v":552021,"e":596916589.27,"zf":1.93,"hs":0.28,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-11","o":11.13,"h":11.66,"l":11.01,"c":11.43,"v":2545071,"e":2878557391.61,"zf":5.98,"hs":1.31,"zd":5.15,"zde":0.56,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-14","o":11.7,"h":12.28,"l":11.7,"c":11.95,"v":3872084,"e":4637823413.97,"zf":5.07,"hs":2.0,"zd":4.55,"zde":0.52,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-15","o":11.86,"h":12.18,"l":11.83,"c":12.01,"v":1573901,"e":1891249648.05,"zf":2.93,"hs":0.81,"zd":0.5,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-16","o":11.97,"h":12.05,"l":11.79,"c":11.82,"v":1278693,"e":1519133931.85,"zf":2.16,"hs":0.66,"zd":-1.58,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-17","o":11.81,"h":11.84,"l":11.58,"c":11.69,"v":1091047,"e":1273790880.66,"zf":2.2,"hs":0.56,"zd":-1.1,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-18","o":11.74,"h":11.78,"l":11.57,"c":11.59,"v":868093,"e":1011078679.59,"zf":1.8,"hs":0.45,"zd":-0.86,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-21","o":11.48,"h":11.5,"l":11.22,"c":11.46,"v":1047737,"e":1189388618.26,"zf":2.42,"hs":0.54,"zd":-1.12,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-22","o":11.46,"h":11.93,"l":11.44,"c":11.82,"v":1491324,"e":1748727406.58,"zf":4.28,"hs":0.77,"zd":3.14,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-23","o":11.78,"h":12.05,"l":11.72,"c":11.82,"v":1247657,"e":1483352651.73,"zf":2.79,"hs":0.64,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-24","o":11.92,"h":11.99,"l":11.69,"c":11.77,"v":796719,"e":941002372.92,"zf":2.54,"hs":0.41,"zd":-0.42,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-25","o":11.79,"h":12.23,"l":11.77,"c":12.17,"v":1760728,"e":2130171604.64,"zf":3.91,"hs":0.91,"zd":3.4,"zde":0.4,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-28","o":11.9,"h":11.92,"l":11.69,"c":11.81,"v":1331563,"e":1568351120.17,"zf":1.89,"hs":0.69,"zd":-2.96,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-29","o":12.16,"h":12.99,"l":12.13,"c":12.99,"v":4749277,"e":6026006641.97,"zf":7.28,"hs":2.45,"zd":9.99,"zde":1.18,"ud":"2026-03-29 23:40:24"},{"d":"2022-11-30","o":12.9,"h":13.34,"l":12.82,"c":13.03,"v":3209628,"e":4206404173.08,"zf":4.0,"hs":1.65,"zd":0.31,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-01","o":13.38,"h":13.66,"l":13.07,"c":13.1,"v":2002689,"e":2658203027.2,"zf":4.53,"hs":1.03,"zd":0.54,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-02","o":13.14,"h":13.15,"l":12.69,"c":12.9,"v":1404203,"e":1803658762.25,"zf":3.51,"hs":0.72,"zd":-1.53,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-05","o":13.09,"h":13.57,"l":13.01,"c":13.53,"v":2287627,"e":3057231972.57,"zf":4.34,"hs":1.18,"zd":4.88,"zde":0.63,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-06","o":13.34,"h":13.66,"l":13.25,"c":13.43,"v":1252579,"e":1680593515.5,"zf":3.03,"hs":0.65,"zd":-0.74,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-07","o":13.33,"h":13.37,"l":13.03,"c":13.15,"v":1377377,"e":1815667663.45,"zf":2.53,"hs":0.71,"zd":-2.08,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-08","o":13.15,"h":13.52,"l":13.12,"c":13.36,"v":1065723,"e":1422047904.5,"zf":3.04,"hs":0.55,"zd":1.6,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-09","o":13.4,"h":13.75,"l":13.35,"c":13.7,"v":1615832,"e":2197501648.81,"zf":2.99,"hs":0.83,"zd":2.54,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-12","o":13.58,"h":13.58,"l":13.06,"c":13.11,"v":1392584,"e":1848277966.6,"zf":3.8,"hs":0.72,"zd":-4.31,"zde":-0.59,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-13","o":13.15,"h":13.36,"l":13.14,"c":13.24,"v":902285,"e":1194285343.09,"zf":1.68,"hs":0.46,"zd":0.99,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-14","o":13.23,"h":13.4,"l":13.08,"c":13.23,"v":974061,"e":1287867945.07,"zf":2.42,"hs":0.5,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-15","o":13.14,"h":13.28,"l":12.94,"c":13.1,"v":835349,"e":1094434005.98,"zf":2.57,"hs":0.43,"zd":-0.98,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-16","o":13.02,"h":13.4,"l":13.02,"c":13.34,"v":924252,"e":1225269166.25,"zf":2.9,"hs":0.48,"zd":1.83,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-19","o":13.33,"h":13.47,"l":12.95,"c":13.04,"v":1030866,"e":1355435567.16,"zf":3.9,"hs":0.53,"zd":-2.25,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-20","o":12.97,"h":13.08,"l":12.67,"c":12.76,"v":896212,"e":1150630681.38,"zf":3.14,"hs":0.46,"zd":-2.15,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-21","o":12.85,"h":12.99,"l":12.74,"c":12.89,"v":614590,"e":791782473.29,"zf":1.96,"hs":0.32,"zd":1.02,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-22","o":13.0,"h":13.15,"l":12.9,"c":12.95,"v":672394,"e":876159828.48,"zf":1.94,"hs":0.35,"zd":0.47,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-23","o":12.85,"h":13.06,"l":12.8,"c":12.98,"v":564426,"e":730705958.53,"zf":2.01,"hs":0.29,"zd":0.23,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-26","o":12.99,"h":13.04,"l":12.71,"c":12.77,"v":797120,"e":1021903962.65,"zf":2.54,"hs":0.41,"zd":-1.62,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-27","o":12.87,"h":13.22,"l":12.87,"c":13.11,"v":886004,"e":1160090119.01,"zf":2.74,"hs":0.46,"zd":2.66,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-28","o":13.16,"h":13.38,"l":13.0,"c":13.14,"v":791192,"e":1042402080.41,"zf":2.9,"hs":0.41,"zd":0.23,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-29","o":13.07,"h":13.13,"l":12.85,"c":13.03,"v":666890,"e":865144967.1,"zf":2.13,"hs":0.34,"zd":-0.84,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2022-12-30","o":13.04,"h":13.28,"l":12.96,"c":13.16,"v":818036,"e":1074756753.75,"zf":2.46,"hs":0.42,"zd":1.0,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-03","o":13.2,"h":13.85,"l":13.05,"c":13.77,"v":2194128,"e":2971546989.04,"zf":6.08,"hs":1.13,"zd":4.64,"zde":0.61,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-04","o":13.71,"h":14.42,"l":13.63,"c":14.32,"v":2189683,"e":3110729449.03,"zf":5.74,"hs":1.13,"zd":3.99,"zde":0.55,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-05","o":14.4,"h":14.74,"l":14.37,"c":14.48,"v":1665425,"e":2417272355.99,"zf":2.58,"hs":0.86,"zd":1.12,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-06","o":14.5,"h":14.72,"l":14.48,"c":14.62,"v":1195745,"e":1747915169.26,"zf":1.66,"hs":0.62,"zd":0.97,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-09","o":14.75,"h":14.88,"l":14.52,"c":14.8,"v":1057659,"e":1561368487.3,"zf":2.46,"hs":0.55,"zd":1.23,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-10","o":14.76,"h":14.89,"l":14.39,"c":14.44,"v":1269423,"e":1851093716.76,"zf":3.38,"hs":0.65,"zd":-2.43,"zde":-0.36,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-11","o":14.45,"h":14.78,"l":14.39,"c":14.67,"v":830566,"e":1217450811.64,"zf":2.7,"hs":0.43,"zd":1.59,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-12","o":14.77,"h":14.77,"l":14.53,"c":14.67,"v":625695,"e":914367699.65,"zf":1.64,"hs":0.32,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-13","o":14.67,"h":14.95,"l":14.55,"c":14.95,"v":949086,"e":1407181074.29,"zf":2.73,"hs":0.49,"zd":1.91,"zde":0.28,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-16","o":14.95,"h":15.28,"l":14.85,"c":15.08,"v":1560040,"e":2356399992.83,"zf":2.88,"hs":0.8,"zd":0.87,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-17","o":15.13,"h":15.18,"l":14.77,"c":14.97,"v":935835,"e":1396151514.52,"zf":2.72,"hs":0.48,"zd":-0.73,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-18","o":14.95,"h":15.18,"l":14.91,"c":15.11,"v":718434,"e":1083362997.53,"zf":1.8,"hs":0.37,"zd":0.94,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-19","o":15.13,"h":15.25,"l":14.87,"c":15.09,"v":641875,"e":963744633.47,"zf":2.51,"hs":0.33,"zd":-0.13,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-20","o":15.16,"h":15.24,"l":15.0,"c":15.13,"v":608590,"e":920144805.73,"zf":1.59,"hs":0.31,"zd":0.27,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-30","o":15.6,"h":15.74,"l":14.89,"c":15.15,"v":1374318,"e":2096867649.37,"zf":5.62,"hs":0.71,"zd":0.13,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-01-31","o":15.24,"h":15.51,"l":14.96,"c":14.99,"v":1030498,"e":1568639326.21,"zf":3.63,"hs":0.53,"zd":-1.06,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-01","o":15.03,"h":15.08,"l":14.51,"c":14.7,"v":1653421,"e":2426471972.52,"zf":3.8,"hs":0.85,"zd":-1.93,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-02","o":14.74,"h":14.78,"l":14.27,"c":14.6,"v":1577900,"e":2280744883.13,"zf":3.47,"hs":0.81,"zd":-0.68,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-03","o":14.45,"h":14.55,"l":14.16,"c":14.32,"v":1246383,"e":1782105890.79,"zf":2.67,"hs":0.64,"zd":-1.92,"zde":-0.28,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-06","o":14.1,"h":14.13,"l":13.86,"c":14.0,"v":1317610,"e":1838428709.03,"zf":1.89,"hs":0.68,"zd":-2.23,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-07","o":14.06,"h":14.32,"l":14.03,"c":14.21,"v":869460,"e":1235297762.54,"zf":2.07,"hs":0.45,"zd":1.5,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-08","o":14.24,"h":14.32,"l":14.03,"c":14.04,"v":657893,"e":928708933.85,"zf":2.04,"hs":0.34,"zd":-1.2,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-09","o":14.01,"h":14.3,"l":13.96,"c":14.13,"v":830350,"e":1174361963.28,"zf":2.42,"hs":0.43,"zd":0.64,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-10","o":14.1,"h":14.12,"l":13.86,"c":13.98,"v":847284,"e":1184283386.2,"zf":1.84,"hs":0.44,"zd":-1.06,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-13","o":13.94,"h":13.94,"l":13.6,"c":13.82,"v":1800054,"e":2473405202.92,"zf":2.43,"hs":0.93,"zd":-1.14,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-14","o":13.85,"h":13.98,"l":13.8,"c":13.96,"v":909937,"e":1263892077.72,"zf":1.3,"hs":0.47,"zd":1.01,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-15","o":13.95,"h":13.96,"l":13.62,"c":13.67,"v":1250244,"e":1713566672.72,"zf":2.44,"hs":0.64,"zd":-2.08,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-16","o":13.68,"h":13.91,"l":13.5,"c":13.6,"v":1279123,"e":1757431083.85,"zf":3.0,"hs":0.66,"zd":-0.51,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-17","o":13.63,"h":13.72,"l":13.43,"c":13.43,"v":918364,"e":1246777397.11,"zf":2.13,"hs":0.47,"zd":-1.25,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-20","o":13.5,"h":14.15,"l":13.49,"c":14.15,"v":2116191,"e":2945969773.39,"zf":4.91,"hs":1.09,"zd":5.36,"zde":0.72,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-21","o":14.06,"h":14.2,"l":13.92,"c":14.1,"v":990495,"e":1393153377.3,"zf":1.98,"hs":0.51,"zd":-0.35,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-22","o":14.0,"h":14.12,"l":13.94,"c":14.02,"v":638922,"e":895742534.31,"zf":1.28,"hs":0.33,"zd":-0.57,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-23","o":14.0,"h":14.32,"l":13.98,"c":14.05,"v":824491,"e":1165539851.19,"zf":2.43,"hs":0.42,"zd":0.21,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-24","o":14.02,"h":14.03,"l":13.8,"c":13.86,"v":729989,"e":1012652971.88,"zf":1.64,"hs":0.38,"zd":-1.35,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-27","o":13.75,"h":13.88,"l":13.68,"c":13.69,"v":621462,"e":854854040.54,"zf":1.44,"hs":0.32,"zd":-1.23,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-02-28","o":13.75,"h":13.85,"l":13.61,"c":13.78,"v":607936,"e":833316018.45,"zf":1.75,"hs":0.31,"zd":0.66,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-01","o":13.8,"h":14.19,"l":13.74,"c":14.17,"v":1223452,"e":1719710647.06,"zf":3.27,"hs":0.63,"zd":2.83,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-02","o":14.13,"h":14.44,"l":14.06,"c":14.24,"v":1015877,"e":1447565979.98,"zf":2.68,"hs":0.52,"zd":0.49,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-03","o":14.35,"h":14.37,"l":14.14,"c":14.29,"v":690954,"e":985552120.63,"zf":1.62,"hs":0.36,"zd":0.35,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-06","o":14.3,"h":14.3,"l":13.72,"c":13.85,"v":1455824,"e":2023954547.2,"zf":4.06,"hs":0.75,"zd":-3.08,"zde":-0.44,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-07","o":13.85,"h":14.1,"l":13.65,"c":13.69,"v":1279266,"e":1773654737.03,"zf":3.25,"hs":0.66,"zd":-1.16,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-08","o":13.63,"h":13.64,"l":13.4,"c":13.53,"v":1096898,"e":1479838980.07,"zf":1.75,"hs":0.57,"zd":-1.17,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-09","o":13.54,"h":13.58,"l":13.13,"c":13.2,"v":1736065,"e":2305765842.21,"zf":3.33,"hs":0.89,"zd":-2.44,"zde":-0.33,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-10","o":13.0,"h":13.27,"l":13.0,"c":13.14,"v":856996,"e":1128558359.5,"zf":2.05,"hs":0.44,"zd":-0.45,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-13","o":13.12,"h":13.29,"l":13.0,"c":13.05,"v":1000635,"e":1309490079.38,"zf":2.21,"hs":0.52,"zd":-0.68,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-14","o":12.99,"h":13.0,"l":12.73,"c":12.87,"v":1149076,"e":1474124198.86,"zf":2.07,"hs":0.59,"zd":-1.38,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-15","o":13.05,"h":13.18,"l":12.94,"c":13.05,"v":979364,"e":1278262225.47,"zf":1.86,"hs":0.5,"zd":1.4,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-16","o":12.89,"h":13.03,"l":12.8,"c":12.82,"v":916792,"e":1182054433.62,"zf":1.76,"hs":0.47,"zd":-1.76,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-17","o":12.99,"h":13.04,"l":12.65,"c":12.75,"v":1556814,"e":2000832407.83,"zf":3.04,"hs":0.8,"zd":-0.55,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-20","o":12.76,"h":12.85,"l":12.55,"c":12.57,"v":1188816,"e":1505893658.68,"zf":2.35,"hs":0.61,"zd":-1.41,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-21","o":12.65,"h":12.78,"l":12.5,"c":12.7,"v":840743,"e":1060914056.37,"zf":2.23,"hs":0.43,"zd":1.03,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-22","o":12.75,"h":12.88,"l":12.71,"c":12.79,"v":876691,"e":1121080753.38,"zf":1.34,"hs":0.45,"zd":0.71,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-23","o":12.7,"h":12.9,"l":12.63,"c":12.9,"v":804306,"e":1029380497.27,"zf":2.11,"hs":0.41,"zd":0.86,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-24","o":12.85,"h":12.86,"l":12.76,"c":12.82,"v":621519,"e":796319541.97,"zf":0.78,"hs":0.32,"zd":-0.62,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-27","o":12.8,"h":12.81,"l":12.46,"c":12.6,"v":1008422,"e":1266945056.03,"zf":2.73,"hs":0.52,"zd":-1.72,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-28","o":12.66,"h":12.73,"l":12.55,"c":12.64,"v":673868,"e":851797868.56,"zf":1.43,"hs":0.35,"zd":0.32,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-29","o":12.73,"h":12.74,"l":12.5,"c":12.53,"v":596064,"e":750687550.55,"zf":1.9,"hs":0.31,"zd":-0.87,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-30","o":12.55,"h":12.71,"l":12.41,"c":12.68,"v":824546,"e":1035422932.01,"zf":2.39,"hs":0.42,"zd":1.2,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-03-31","o":12.69,"h":12.77,"l":12.51,"c":12.53,"v":865492,"e":1092263436.9,"zf":2.05,"hs":0.45,"zd":-1.18,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-03","o":12.55,"h":12.69,"l":12.46,"c":12.67,"v":740429,"e":934285179.24,"zf":1.84,"hs":0.38,"zd":1.12,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-04","o":12.64,"h":12.72,"l":12.59,"c":12.65,"v":647457,"e":817726526.95,"zf":1.03,"hs":0.33,"zd":-0.16,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-06","o":12.6,"h":12.61,"l":12.5,"c":12.58,"v":563321,"e":706480659.58,"zf":0.87,"hs":0.29,"zd":-0.55,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-07","o":12.57,"h":12.69,"l":12.5,"c":12.62,"v":607925,"e":767354796.52,"zf":1.51,"hs":0.31,"zd":0.32,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-10","o":12.64,"h":12.7,"l":12.58,"c":12.68,"v":640182,"e":809943147.62,"zf":0.95,"hs":0.33,"zd":0.48,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-11","o":12.7,"h":12.72,"l":12.52,"c":12.54,"v":777780,"e":978302907.79,"zf":1.58,"hs":0.4,"zd":-1.1,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-12","o":12.58,"h":12.59,"l":12.45,"c":12.48,"v":909957,"e":1136997696.14,"zf":1.12,"hs":0.47,"zd":-0.48,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-13","o":12.41,"h":12.67,"l":12.3,"c":12.56,"v":1131591,"e":1413919037.13,"zf":2.96,"hs":0.58,"zd":0.64,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-14","o":12.6,"h":12.9,"l":12.58,"c":12.69,"v":1297995,"e":1653539530.91,"zf":2.55,"hs":0.67,"zd":1.04,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-17","o":12.66,"h":12.94,"l":12.6,"c":12.93,"v":1304213,"e":1669357649.18,"zf":2.68,"hs":0.67,"zd":1.89,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-18","o":12.93,"h":13.2,"l":12.89,"c":13.0,"v":1538936,"e":2009934874.59,"zf":2.4,"hs":0.79,"zd":0.54,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-19","o":13.02,"h":13.07,"l":12.83,"c":12.85,"v":1014378,"e":1309536001.8,"zf":1.85,"hs":0.52,"zd":-1.15,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-20","o":12.9,"h":12.9,"l":12.62,"c":12.75,"v":811788,"e":1033330703.78,"zf":2.18,"hs":0.42,"zd":-0.78,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-21","o":12.7,"h":12.83,"l":12.48,"c":12.5,"v":918668,"e":1160509766.03,"zf":2.75,"hs":0.47,"zd":-1.96,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-24","o":12.48,"h":12.5,"l":12.03,"c":12.1,"v":1467672,"e":1798133966.92,"zf":3.76,"hs":0.76,"zd":-3.2,"zde":-0.4,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-25","o":12.14,"h":12.37,"l":12.12,"c":12.28,"v":1301901,"e":1595320169.74,"zf":2.07,"hs":0.67,"zd":1.49,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-26","o":12.25,"h":12.25,"l":11.99,"c":12.12,"v":991260,"e":1197555724.16,"zf":2.12,"hs":0.51,"zd":-1.3,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-27","o":12.06,"h":12.35,"l":12.0,"c":12.26,"v":1004093,"e":1222755932.37,"zf":2.89,"hs":0.52,"zd":1.16,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-04-28","o":12.26,"h":12.78,"l":12.22,"c":12.55,"v":1445254,"e":1816868032.98,"zf":4.57,"hs":0.74,"zd":2.37,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-04","o":12.4,"h":12.83,"l":12.19,"c":12.73,"v":1478264,"e":1863146144.16,"zf":5.1,"hs":0.76,"zd":1.43,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-05","o":12.78,"h":13.11,"l":12.75,"c":12.91,"v":1762189,"e":2283981032.07,"zf":2.83,"hs":0.91,"zd":1.41,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-08","o":12.94,"h":13.49,"l":12.84,"c":13.32,"v":2630719,"e":3478891629.35,"zf":5.03,"hs":1.36,"zd":3.18,"zde":0.41,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-09","o":13.4,"h":13.6,"l":13.13,"c":13.16,"v":2422534,"e":3238716470.97,"zf":3.53,"hs":1.25,"zd":-1.2,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-10","o":13.17,"h":13.26,"l":12.8,"c":12.84,"v":1237053,"e":1600189994.17,"zf":3.5,"hs":0.64,"zd":-2.43,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-11","o":12.95,"h":13.12,"l":12.8,"c":12.85,"v":903758,"e":1166479364.89,"zf":2.49,"hs":0.47,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-12","o":12.82,"h":12.87,"l":12.61,"c":12.62,"v":885604,"e":1124579090.54,"zf":2.02,"hs":0.46,"zd":-1.79,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-15","o":12.68,"h":12.85,"l":12.45,"c":12.83,"v":928326,"e":1173804243.15,"zf":3.17,"hs":0.48,"zd":1.66,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-16","o":12.8,"h":12.92,"l":12.57,"c":12.62,"v":998302,"e":1267712090.05,"zf":2.73,"hs":0.51,"zd":-1.64,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-17","o":12.58,"h":12.64,"l":12.44,"c":12.49,"v":754621,"e":945315193.07,"zf":1.58,"hs":0.39,"zd":-1.03,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-18","o":12.57,"h":12.64,"l":12.43,"c":12.49,"v":687187,"e":861347534.32,"zf":1.68,"hs":0.35,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-19","o":12.43,"h":12.44,"l":12.32,"c":12.34,"v":688414,"e":851165593.52,"zf":0.96,"hs":0.35,"zd":-1.2,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-22","o":12.31,"h":12.45,"l":12.31,"c":12.38,"v":549328,"e":679754868.04,"zf":1.13,"hs":0.28,"zd":0.32,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-23","o":12.38,"h":12.41,"l":12.21,"c":12.21,"v":694364,"e":852871175.23,"zf":1.62,"hs":0.36,"zd":-1.37,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-24","o":12.2,"h":12.21,"l":12.01,"c":12.01,"v":824251,"e":996600577.63,"zf":1.64,"hs":0.42,"zd":-1.64,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-25","o":11.99,"h":12.0,"l":11.81,"c":11.93,"v":882744,"e":1050002541.88,"zf":1.58,"hs":0.45,"zd":-0.67,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-26","o":11.93,"h":12.13,"l":11.84,"c":12.1,"v":511429,"e":613772897.17,"zf":2.43,"hs":0.26,"zd":1.42,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-29","o":12.11,"h":12.13,"l":11.95,"c":11.98,"v":566074,"e":680275577.83,"zf":1.49,"hs":0.29,"zd":-0.99,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-30","o":11.98,"h":11.99,"l":11.8,"c":11.87,"v":763997,"e":906316373.61,"zf":1.59,"hs":0.39,"zd":-0.92,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2023-05-31","o":11.82,"h":11.84,"l":11.58,"c":11.6,"v":1179587,"e":1376758356.68,"zf":2.19,"hs":0.61,"zd":-2.27,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-01","o":11.6,"h":11.68,"l":11.5,"c":11.59,"v":743023,"e":861646489.19,"zf":1.55,"hs":0.38,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-02","o":11.68,"h":11.97,"l":11.64,"c":11.93,"v":1221843,"e":1446502669.25,"zf":2.85,"hs":0.63,"zd":2.93,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-05","o":11.88,"h":12.0,"l":11.82,"c":11.91,"v":521846,"e":620531416.42,"zf":1.51,"hs":0.27,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-06","o":11.91,"h":12.09,"l":11.82,"c":11.84,"v":833273,"e":997039311.52,"zf":2.27,"hs":0.43,"zd":-0.59,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-07","o":11.89,"h":12.07,"l":11.88,"c":11.94,"v":643698,"e":770386878.47,"zf":1.6,"hs":0.33,"zd":0.84,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-08","o":11.96,"h":12.2,"l":11.86,"c":12.12,"v":869397,"e":1048266235.89,"zf":2.85,"hs":0.45,"zd":1.51,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-09","o":12.06,"h":12.09,"l":11.85,"c":11.88,"v":1315285,"e":1566929273.97,"zf":1.98,"hs":0.68,"zd":-1.98,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-12","o":11.82,"h":11.9,"l":11.76,"c":11.79,"v":758747,"e":896015708.76,"zf":1.18,"hs":0.39,"zd":-0.76,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-13","o":11.76,"h":11.84,"l":11.69,"c":11.77,"v":849988,"e":1000183566.92,"zf":1.27,"hs":0.44,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-14","o":11.55,"h":11.73,"l":11.46,"c":11.47,"v":1069200,"e":1237376775.64,"zf":2.29,"hs":0.55,"zd":-2.55,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-15","o":11.49,"h":11.63,"l":11.39,"c":11.61,"v":925301,"e":1064567231.22,"zf":2.09,"hs":0.48,"zd":1.22,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-16","o":11.61,"h":11.67,"l":11.57,"c":11.63,"v":842034,"e":978869317.29,"zf":0.86,"hs":0.43,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-19","o":11.63,"h":11.63,"l":11.41,"c":11.45,"v":953997,"e":1096351096.71,"zf":1.89,"hs":0.49,"zd":-1.55,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-20","o":11.44,"h":11.46,"l":11.35,"c":11.36,"v":544551,"e":620374307.69,"zf":0.96,"hs":0.28,"zd":-0.79,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-21","o":11.36,"h":11.48,"l":11.34,"c":11.35,"v":616583,"e":703681563.97,"zf":1.23,"hs":0.32,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-26","o":11.3,"h":11.3,"l":11.15,"c":11.18,"v":676577,"e":757975991.51,"zf":1.32,"hs":0.35,"zd":-1.5,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-27","o":11.2,"h":11.32,"l":11.17,"c":11.28,"v":461702,"e":519520687.33,"zf":1.34,"hs":0.24,"zd":0.89,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-28","o":11.28,"h":11.33,"l":11.22,"c":11.3,"v":365396,"e":412039353.93,"zf":0.98,"hs":0.19,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-29","o":11.29,"h":11.29,"l":11.17,"c":11.18,"v":485906,"e":544534825.51,"zf":1.06,"hs":0.25,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2023-06-30","o":11.18,"h":11.31,"l":11.15,"c":11.23,"v":519053,"e":583494654.79,"zf":1.43,"hs":0.27,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-03","o":11.24,"h":11.53,"l":11.23,"c":11.49,"v":885091,"e":1009887428.65,"zf":2.67,"hs":0.46,"zd":2.32,"zde":0.26,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-04","o":11.46,"h":11.49,"l":11.32,"c":11.4,"v":616301,"e":701885269.78,"zf":1.48,"hs":0.32,"zd":-0.78,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-05","o":11.36,"h":11.4,"l":11.3,"c":11.34,"v":423482,"e":479726282.47,"zf":0.88,"hs":0.22,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-06","o":11.3,"h":11.34,"l":11.21,"c":11.24,"v":597096,"e":672396816.4,"zf":1.15,"hs":0.31,"zd":-0.88,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-07","o":11.2,"h":11.27,"l":11.18,"c":11.2,"v":484441,"e":543212455.87,"zf":0.8,"hs":0.25,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-10","o":11.25,"h":11.28,"l":11.17,"c":11.2,"v":495882,"e":556581581.65,"zf":0.98,"hs":0.26,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-11","o":11.22,"h":11.26,"l":11.19,"c":11.21,"v":570809,"e":640131787.1,"zf":0.63,"hs":0.29,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-12","o":11.23,"h":11.36,"l":11.22,"c":11.24,"v":736084,"e":830230820.88,"zf":1.25,"hs":0.38,"zd":0.27,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-13","o":11.32,"h":11.47,"l":11.27,"c":11.43,"v":1124230,"e":1281848378.91,"zf":1.78,"hs":0.58,"zd":1.69,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-14","o":11.43,"h":11.55,"l":11.4,"c":11.46,"v":719147,"e":825295738.24,"zf":1.31,"hs":0.37,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-17","o":11.41,"h":11.41,"l":11.26,"c":11.31,"v":608343,"e":687262893.86,"zf":1.31,"hs":0.31,"zd":-1.31,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-18","o":11.29,"h":11.32,"l":11.22,"c":11.25,"v":471966,"e":531299772.68,"zf":0.88,"hs":0.24,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-19","o":11.23,"h":11.32,"l":11.23,"c":11.31,"v":382196,"e":430771279.03,"zf":0.8,"hs":0.2,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-20","o":11.33,"h":11.44,"l":11.29,"c":11.32,"v":554070,"e":629696111.29,"zf":1.33,"hs":0.29,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-21","o":11.31,"h":11.39,"l":11.28,"c":11.34,"v":377103,"e":427375950.49,"zf":0.97,"hs":0.19,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-24","o":11.33,"h":11.33,"l":11.24,"c":11.26,"v":426852,"e":480713395.7,"zf":0.79,"hs":0.22,"zd":-0.71,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-25","o":11.45,"h":11.73,"l":11.44,"c":11.72,"v":2032958,"e":2358815159.63,"zf":2.58,"hs":1.05,"zd":4.09,"zde":0.46,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-26","o":11.65,"h":11.74,"l":11.56,"c":11.67,"v":751663,"e":875260135.14,"zf":1.54,"hs":0.39,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-27","o":11.68,"h":11.87,"l":11.65,"c":11.75,"v":1115196,"e":1314228293.84,"zf":1.89,"hs":0.57,"zd":0.69,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-28","o":11.69,"h":12.3,"l":11.67,"c":12.26,"v":2347013,"e":2839828236.62,"zf":5.36,"hs":1.21,"zd":4.34,"zde":0.51,"ud":"2026-03-29 23:40:24"},{"d":"2023-07-31","o":12.3,"h":12.5,"l":12.23,"c":12.32,"v":1854952,"e":2288940410.58,"zf":2.2,"hs":0.96,"zd":0.49,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-01","o":12.26,"h":12.37,"l":12.13,"c":12.16,"v":957735,"e":1169570704.83,"zf":1.95,"hs":0.49,"zd":-1.3,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-02","o":12.06,"h":12.24,"l":11.93,"c":12.03,"v":1115900,"e":1343864165.36,"zf":2.55,"hs":0.58,"zd":-1.07,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-03","o":11.99,"h":12.37,"l":11.95,"c":12.33,"v":1175848,"e":1433255493.11,"zf":3.49,"hs":0.61,"zd":2.49,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-04","o":12.42,"h":12.53,"l":12.21,"c":12.3,"v":1303131,"e":1611435431.36,"zf":2.6,"hs":0.67,"zd":-0.24,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-07","o":12.21,"h":12.25,"l":12.12,"c":12.16,"v":646913,"e":786506452.16,"zf":1.06,"hs":0.33,"zd":-1.14,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-08","o":12.12,"h":12.21,"l":12.0,"c":12.1,"v":725705,"e":877489187.97,"zf":1.73,"hs":0.37,"zd":-0.49,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-09","o":12.06,"h":12.2,"l":12.05,"c":12.17,"v":577608,"e":702060796.64,"zf":1.24,"hs":0.3,"zd":0.58,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-10","o":12.15,"h":12.21,"l":12.06,"c":12.16,"v":475595,"e":577123919.68,"zf":1.23,"hs":0.25,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-11","o":12.17,"h":12.27,"l":11.89,"c":11.89,"v":943539,"e":1132867239.31,"zf":3.13,"hs":0.49,"zd":-2.22,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-14","o":11.76,"h":11.78,"l":11.59,"c":11.67,"v":975920,"e":1139185249.46,"zf":1.6,"hs":0.5,"zd":-1.85,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-15","o":11.69,"h":11.8,"l":11.6,"c":11.73,"v":712813,"e":834163039.6,"zf":1.71,"hs":0.37,"zd":0.51,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-16","o":11.67,"h":11.85,"l":11.61,"c":11.73,"v":572904,"e":671706045.36,"zf":2.05,"hs":0.3,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-17","o":11.67,"h":11.7,"l":11.46,"c":11.57,"v":965058,"e":1116292661.67,"zf":2.05,"hs":0.5,"zd":-1.36,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-18","o":11.58,"h":11.74,"l":11.53,"c":11.56,"v":659819,"e":767047286.89,"zf":1.82,"hs":0.34,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-21","o":11.56,"h":11.58,"l":11.32,"c":11.32,"v":701498,"e":799641423.76,"zf":2.25,"hs":0.36,"zd":-2.08,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-22","o":11.38,"h":11.45,"l":11.31,"c":11.37,"v":606808,"e":689991238.06,"zf":1.24,"hs":0.31,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-23","o":11.35,"h":11.42,"l":11.24,"c":11.25,"v":691810,"e":783102827.23,"zf":1.58,"hs":0.36,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-24","o":11.29,"h":11.32,"l":11.05,"c":11.13,"v":1291271,"e":1439197083.69,"zf":2.4,"hs":0.67,"zd":-1.07,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-25","o":11.1,"h":11.33,"l":11.08,"c":11.23,"v":845350,"e":946760250.6,"zf":2.25,"hs":0.44,"zd":0.9,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-28","o":11.84,"h":11.93,"l":11.49,"c":11.52,"v":1997610,"e":2336205800.56,"zf":3.92,"hs":1.03,"zd":2.58,"zde":0.29,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-29","o":11.47,"h":11.49,"l":11.13,"c":11.31,"v":1964961,"e":2217588610.12,"zf":3.13,"hs":1.01,"zd":-1.82,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-30","o":11.27,"h":11.27,"l":11.13,"c":11.13,"v":1375638,"e":1537573550.57,"zf":1.24,"hs":0.71,"zd":-1.59,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2023-08-31","o":11.14,"h":11.22,"l":11.12,"c":11.13,"v":806474,"e":900123574.83,"zf":0.9,"hs":0.42,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-01","o":11.19,"h":11.36,"l":11.19,"c":11.32,"v":1138705,"e":1285169019.19,"zf":1.53,"hs":0.59,"zd":1.71,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-04","o":11.35,"h":11.59,"l":11.33,"c":11.56,"v":1410029,"e":1621769196.4,"zf":2.3,"hs":0.73,"zd":2.12,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-05","o":11.5,"h":11.51,"l":11.36,"c":11.39,"v":804177,"e":917888858.57,"zf":1.3,"hs":0.41,"zd":-1.47,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-06","o":11.33,"h":11.46,"l":11.3,"c":11.43,"v":634841,"e":721905681.98,"zf":1.4,"hs":0.33,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-07","o":11.4,"h":11.44,"l":11.32,"c":11.33,"v":540042,"e":613812175.91,"zf":1.05,"hs":0.28,"zd":-0.87,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-08","o":11.28,"h":11.32,"l":11.23,"c":11.27,"v":479030,"e":539624962.82,"zf":0.79,"hs":0.25,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-11","o":11.3,"h":11.4,"l":11.27,"c":11.34,"v":654486,"e":741764911.22,"zf":1.15,"hs":0.34,"zd":0.62,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-12","o":11.35,"h":11.35,"l":11.25,"c":11.28,"v":495485,"e":559058535.52,"zf":0.88,"hs":0.26,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-13","o":11.29,"h":11.32,"l":11.21,"c":11.25,"v":490218,"e":551747627.68,"zf":0.98,"hs":0.25,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-14","o":11.28,"h":11.33,"l":11.25,"c":11.29,"v":551650,"e":622906052.62,"zf":0.71,"hs":0.28,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-15","o":11.35,"h":11.4,"l":11.2,"c":11.22,"v":890476,"e":1005529160.77,"zf":1.77,"hs":0.46,"zd":-0.62,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-18","o":11.22,"h":11.24,"l":11.14,"c":11.23,"v":501325,"e":561449769.63,"zf":0.89,"hs":0.26,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-19","o":11.22,"h":11.23,"l":11.16,"c":11.21,"v":503664,"e":564044044.21,"zf":0.62,"hs":0.26,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-20","o":11.2,"h":11.22,"l":11.15,"c":11.15,"v":558872,"e":624785494.94,"zf":0.62,"hs":0.29,"zd":-0.54,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-21","o":11.14,"h":11.14,"l":11.04,"c":11.05,"v":843930,"e":934673193.87,"zf":0.9,"hs":0.43,"zd":-0.9,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-22","o":11.03,"h":11.25,"l":11.03,"c":11.24,"v":911484,"e":1017137921.82,"zf":1.99,"hs":0.47,"zd":1.72,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-25","o":11.24,"h":11.32,"l":11.19,"c":11.22,"v":761211,"e":856022502.11,"zf":1.16,"hs":0.39,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-26","o":11.22,"h":11.26,"l":11.14,"c":11.16,"v":444980,"e":497885810.84,"zf":1.07,"hs":0.23,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-27","o":11.15,"h":11.22,"l":11.15,"c":11.17,"v":490311,"e":547905820.77,"zf":0.63,"hs":0.25,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-09-28","o":11.19,"h":11.24,"l":11.18,"c":11.2,"v":520697,"e":583649730.04,"zf":0.54,"hs":0.27,"zd":0.27,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-09","o":11.16,"h":11.17,"l":11.06,"c":11.11,"v":695828,"e":772959353.15,"zf":0.98,"hs":0.36,"zd":-0.8,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-10","o":11.19,"h":11.2,"l":11.02,"c":11.02,"v":820749,"e":910160341.9,"zf":1.62,"hs":0.42,"zd":-0.81,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-11","o":11.09,"h":11.09,"l":10.96,"c":10.98,"v":724116,"e":797663827.0,"zf":1.18,"hs":0.37,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-12","o":11.11,"h":11.16,"l":11.04,"c":11.11,"v":853058,"e":947562324.75,"zf":1.09,"hs":0.44,"zd":1.18,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-13","o":11.03,"h":11.07,"l":10.95,"c":11.0,"v":684483,"e":753110725.51,"zf":1.08,"hs":0.35,"zd":-0.99,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-16","o":11.0,"h":11.03,"l":10.95,"c":11.01,"v":501624,"e":550988719.63,"zf":0.73,"hs":0.26,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-17","o":11.01,"h":11.05,"l":10.96,"c":11.02,"v":493525,"e":543170900.73,"zf":0.82,"hs":0.25,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-18","o":10.99,"h":11.02,"l":10.91,"c":10.95,"v":651825,"e":713979896.11,"zf":1.0,"hs":0.34,"zd":-0.64,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-19","o":10.91,"h":10.92,"l":10.59,"c":10.6,"v":1188961,"e":1271914676.53,"zf":3.01,"hs":0.61,"zd":-3.2,"zde":-0.35,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-20","o":10.55,"h":10.67,"l":10.51,"c":10.6,"v":526139,"e":557618632.37,"zf":1.51,"hs":0.27,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-23","o":10.59,"h":10.6,"l":10.43,"c":10.5,"v":530404,"e":557032228.65,"zf":1.6,"hs":0.27,"zd":-0.94,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-24","o":10.54,"h":10.61,"l":10.44,"c":10.55,"v":760653,"e":801528403.67,"zf":1.62,"hs":0.39,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-25","o":10.51,"h":10.54,"l":10.36,"c":10.38,"v":1411450,"e":1470971923.59,"zf":1.71,"hs":0.73,"zd":-1.61,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-26","o":10.31,"h":10.42,"l":10.3,"c":10.41,"v":599991,"e":621915276.9,"zf":1.16,"hs":0.31,"zd":0.29,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-27","o":10.38,"h":10.48,"l":10.33,"c":10.45,"v":919771,"e":957587534.43,"zf":1.44,"hs":0.47,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-30","o":10.4,"h":10.47,"l":10.35,"c":10.45,"v":805690,"e":837646002.04,"zf":1.15,"hs":0.42,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-10-31","o":10.43,"h":10.49,"l":10.41,"c":10.46,"v":652855,"e":682212137.64,"zf":0.77,"hs":0.34,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-01","o":10.55,"h":10.56,"l":10.45,"c":10.48,"v":567300,"e":595211885.0,"zf":1.05,"hs":0.29,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-02","o":10.5,"h":10.6,"l":10.47,"c":10.48,"v":619430,"e":652316669.93,"zf":1.24,"hs":0.32,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-03","o":10.49,"h":10.52,"l":10.43,"c":10.48,"v":705463,"e":738879704.3,"zf":0.86,"hs":0.36,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-06","o":10.51,"h":10.69,"l":10.51,"c":10.69,"v":1007062,"e":1069206837.68,"zf":1.72,"hs":0.52,"zd":2.0,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-07","o":10.66,"h":10.66,"l":10.58,"c":10.6,"v":640866,"e":679815569.19,"zf":0.75,"hs":0.33,"zd":-0.84,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-08","o":10.58,"h":10.6,"l":10.45,"c":10.5,"v":877819,"e":923622008.11,"zf":1.42,"hs":0.45,"zd":-0.94,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-09","o":10.46,"h":10.52,"l":10.43,"c":10.49,"v":639136,"e":669639052.44,"zf":0.86,"hs":0.33,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-10","o":10.45,"h":10.47,"l":10.29,"c":10.3,"v":1045044,"e":1080649733.98,"zf":1.72,"hs":0.54,"zd":-1.81,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-13","o":10.31,"h":10.33,"l":10.22,"c":10.25,"v":770043,"e":789007117.83,"zf":1.07,"hs":0.4,"zd":-0.49,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-14","o":10.24,"h":10.33,"l":10.23,"c":10.27,"v":596859,"e":613377697.97,"zf":0.98,"hs":0.31,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-15","o":10.37,"h":10.45,"l":10.34,"c":10.37,"v":1109140,"e":1152154780.34,"zf":1.07,"hs":0.57,"zd":0.97,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-16","o":10.38,"h":10.39,"l":10.23,"c":10.24,"v":922622,"e":948395097.33,"zf":1.54,"hs":0.48,"zd":-1.25,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-17","o":10.22,"h":10.25,"l":10.12,"c":10.15,"v":903362,"e":917616681.28,"zf":1.27,"hs":0.47,"zd":-0.88,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-20","o":10.15,"h":10.22,"l":10.1,"c":10.19,"v":639528,"e":650077370.01,"zf":1.18,"hs":0.33,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-21","o":10.23,"h":10.35,"l":10.22,"c":10.28,"v":1041166,"e":1072311504.28,"zf":1.28,"hs":0.54,"zd":0.88,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-22","o":10.26,"h":10.31,"l":10.14,"c":10.16,"v":737490,"e":753064757.94,"zf":1.65,"hs":0.38,"zd":-1.17,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-23","o":10.15,"h":10.16,"l":10.07,"c":10.15,"v":846656,"e":855904311.98,"zf":0.89,"hs":0.44,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-24","o":10.11,"h":10.13,"l":10.08,"c":10.1,"v":684695,"e":691423444.34,"zf":0.49,"hs":0.35,"zd":-0.49,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-27","o":10.09,"h":10.09,"l":9.97,"c":10.01,"v":836188,"e":836268368.75,"zf":1.19,"hs":0.43,"zd":-0.89,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-28","o":9.99,"h":10.02,"l":9.95,"c":9.95,"v":786175,"e":784405804.65,"zf":0.7,"hs":0.41,"zd":-0.6,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-29","o":9.95,"h":9.97,"l":9.7,"c":9.72,"v":1467597,"e":1438320264.11,"zf":2.71,"hs":0.76,"zd":-2.31,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2023-11-30","o":9.69,"h":9.73,"l":9.62,"c":9.68,"v":901765,"e":871481712.43,"zf":1.13,"hs":0.46,"zd":-0.41,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-01","o":9.65,"h":9.68,"l":9.58,"c":9.66,"v":778057,"e":749668363.85,"zf":1.03,"hs":0.4,"zd":-0.21,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-04","o":9.67,"h":9.68,"l":9.61,"c":9.63,"v":605438,"e":583664338.41,"zf":0.72,"hs":0.31,"zd":-0.31,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-05","o":9.61,"h":9.62,"l":9.47,"c":9.48,"v":787378,"e":750961219.91,"zf":1.56,"hs":0.41,"zd":-1.56,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-06","o":9.44,"h":9.57,"l":9.4,"c":9.5,"v":753056,"e":714029468.7,"zf":1.79,"hs":0.39,"zd":0.21,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-07","o":9.49,"h":9.49,"l":9.38,"c":9.44,"v":585380,"e":552224831.17,"zf":1.16,"hs":0.3,"zd":-0.63,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-08","o":9.41,"h":9.45,"l":9.3,"c":9.3,"v":1021152,"e":957664580.59,"zf":1.59,"hs":0.53,"zd":-1.48,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-11","o":9.22,"h":9.38,"l":9.13,"c":9.35,"v":1133663,"e":1044765734.9,"zf":2.69,"hs":0.58,"zd":0.54,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-12","o":9.31,"h":9.5,"l":9.3,"c":9.42,"v":855016,"e":805067628.46,"zf":2.14,"hs":0.44,"zd":0.75,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-13","o":9.38,"h":9.39,"l":9.15,"c":9.16,"v":1061302,"e":981001231.48,"zf":2.55,"hs":0.55,"zd":-2.76,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-14","o":9.21,"h":9.28,"l":9.15,"c":9.15,"v":742901,"e":683211465.8,"zf":1.42,"hs":0.38,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-15","o":9.2,"h":9.35,"l":9.19,"c":9.21,"v":988939,"e":915126127.17,"zf":1.75,"hs":0.51,"zd":0.66,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-18","o":9.18,"h":9.24,"l":9.09,"c":9.13,"v":654426,"e":599379044.02,"zf":1.63,"hs":0.34,"zd":-0.87,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-19","o":9.12,"h":9.17,"l":9.07,"c":9.1,"v":644071,"e":586716664.28,"zf":1.1,"hs":0.33,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-20","o":9.11,"h":9.15,"l":9.03,"c":9.03,"v":715634,"e":650511342.87,"zf":1.32,"hs":0.37,"zd":-0.77,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-21","o":9.01,"h":9.19,"l":8.99,"c":9.17,"v":1017047,"e":925407072.91,"zf":2.21,"hs":0.52,"zd":1.55,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-22","o":9.19,"h":9.28,"l":9.11,"c":9.2,"v":1005645,"e":924998769.19,"zf":1.85,"hs":0.52,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-25","o":9.18,"h":9.2,"l":9.14,"c":9.19,"v":413971,"e":379638233.73,"zf":0.65,"hs":0.21,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-26","o":9.19,"h":9.2,"l":9.07,"c":9.1,"v":541896,"e":493746622.76,"zf":1.41,"hs":0.28,"zd":-0.98,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-27","o":9.1,"h":9.13,"l":9.02,"c":9.12,"v":641534,"e":582036660.68,"zf":1.21,"hs":0.33,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-28","o":9.11,"h":9.47,"l":9.08,"c":9.45,"v":1661592,"e":1550256590.59,"zf":4.28,"hs":0.86,"zd":3.62,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2023-12-29","o":9.42,"h":9.48,"l":9.35,"c":9.39,"v":853853,"e":803196743.82,"zf":1.38,"hs":0.44,"zd":-0.63,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-02","o":9.39,"h":9.42,"l":9.21,"c":9.21,"v":1158366,"e":1075742252.45,"zf":2.24,"hs":0.6,"zd":-1.92,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-03","o":9.19,"h":9.22,"l":9.15,"c":9.2,"v":733610,"e":673673613.54,"zf":0.76,"hs":0.38,"zd":-0.11,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-04","o":9.19,"h":9.19,"l":9.08,"c":9.11,"v":864194,"e":787470082.37,"zf":1.2,"hs":0.45,"zd":-0.98,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-05","o":9.1,"h":9.44,"l":9.07,"c":9.27,"v":1991622,"e":1852659692.14,"zf":4.06,"hs":1.03,"zd":1.76,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-08","o":9.23,"h":9.3,"l":9.11,"c":9.15,"v":1121156,"e":1029006548.73,"zf":2.05,"hs":0.58,"zd":-1.29,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-09","o":9.16,"h":9.19,"l":9.09,"c":9.18,"v":766194,"e":700375720.2,"zf":1.09,"hs":0.39,"zd":0.33,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-10","o":9.16,"h":9.19,"l":9.09,"c":9.09,"v":858621,"e":783771150.01,"zf":1.09,"hs":0.44,"zd":-0.98,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-11","o":9.08,"h":9.22,"l":9.03,"c":9.17,"v":934686,"e":853890237.29,"zf":2.09,"hs":0.48,"zd":0.88,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-12","o":9.13,"h":9.27,"l":9.11,"c":9.19,"v":772582,"e":711018266.07,"zf":1.74,"hs":0.4,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-15","o":9.16,"h":9.29,"l":9.13,"c":9.21,"v":745133,"e":685950951.45,"zf":1.74,"hs":0.38,"zd":0.22,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-16","o":9.19,"h":9.35,"l":9.16,"c":9.34,"v":1438313,"e":1334465408.53,"zf":2.06,"hs":0.74,"zd":1.41,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-17","o":9.33,"h":9.39,"l":9.23,"c":9.23,"v":1482296,"e":1380725065.03,"zf":1.71,"hs":0.76,"zd":-1.18,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-18","o":9.21,"h":9.24,"l":9.0,"c":9.2,"v":1755132,"e":1597853726.63,"zf":2.6,"hs":0.9,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-19","o":9.16,"h":9.2,"l":9.1,"c":9.17,"v":963981,"e":881865023.89,"zf":1.09,"hs":0.5,"zd":-0.33,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-22","o":9.16,"h":9.26,"l":9.04,"c":9.1,"v":1580320,"e":1449858241.68,"zf":2.4,"hs":0.81,"zd":-0.76,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-23","o":9.05,"h":9.18,"l":8.96,"c":9.16,"v":1135545,"e":1030898421.04,"zf":2.42,"hs":0.59,"zd":0.66,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-24","o":9.23,"h":9.34,"l":9.07,"c":9.33,"v":1759123,"e":1620099272.06,"zf":2.95,"hs":0.91,"zd":1.86,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-25","o":9.33,"h":9.54,"l":9.27,"c":9.5,"v":2162514,"e":2037648413.07,"zf":2.89,"hs":1.11,"zd":1.82,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-26","o":9.47,"h":9.67,"l":9.44,"c":9.62,"v":2272287,"e":2172799799.01,"zf":2.42,"hs":1.17,"zd":1.26,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-29","o":9.69,"h":9.88,"l":9.58,"c":9.7,"v":2376252,"e":2312173346.33,"zf":3.12,"hs":1.22,"zd":0.83,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-30","o":9.61,"h":9.7,"l":9.49,"c":9.5,"v":1579122,"e":1515156603.96,"zf":2.16,"hs":0.81,"zd":-2.06,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2024-01-31","o":9.46,"h":9.56,"l":9.38,"c":9.46,"v":1357217,"e":1286857396.81,"zf":1.89,"hs":0.7,"zd":-0.42,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-01","o":9.41,"h":9.48,"l":9.34,"c":9.41,"v":1055260,"e":993481907.01,"zf":1.48,"hs":0.54,"zd":-0.53,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-02","o":9.42,"h":9.47,"l":9.07,"c":9.27,"v":1634214,"e":1520605694.69,"zf":4.25,"hs":0.84,"zd":-1.49,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-05","o":9.19,"h":9.43,"l":9.11,"c":9.38,"v":1803592,"e":1674566499.46,"zf":3.45,"hs":0.93,"zd":1.19,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-06","o":9.3,"h":9.68,"l":9.29,"c":9.68,"v":1995410,"e":1900324218.2,"zf":4.16,"hs":1.03,"zd":3.2,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-07","o":9.62,"h":9.67,"l":9.48,"c":9.61,"v":2062015,"e":1975435102.12,"zf":1.96,"hs":1.06,"zd":-0.72,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-08","o":9.58,"h":9.67,"l":9.52,"c":9.67,"v":1656814,"e":1593505690.13,"zf":1.56,"hs":0.85,"zd":0.62,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-19","o":9.76,"h":9.81,"l":9.65,"c":9.81,"v":1605243,"e":1564088444.93,"zf":1.65,"hs":0.83,"zd":1.45,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-20","o":9.79,"h":9.84,"l":9.73,"c":9.82,"v":1123564,"e":1098987813.26,"zf":1.12,"hs":0.58,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-21","o":9.78,"h":10.8,"l":9.77,"c":10.8,"v":5055285,"e":5295259396.81,"zf":10.49,"hs":2.61,"zd":9.98,"zde":0.98,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-22","o":10.65,"h":10.91,"l":10.62,"c":10.9,"v":4922325,"e":5307736374.06,"zf":2.69,"hs":2.54,"zd":0.93,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-23","o":10.88,"h":11.24,"l":10.84,"c":10.85,"v":3567480,"e":3917316281.52,"zf":3.67,"hs":1.84,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-26","o":10.78,"h":10.88,"l":10.5,"c":10.53,"v":2862609,"e":3048205024.78,"zf":3.5,"hs":1.48,"zd":-2.95,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-27","o":10.49,"h":10.6,"l":10.46,"c":10.5,"v":1981905,"e":2083027074.06,"zf":1.33,"hs":1.02,"zd":-0.28,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-28","o":10.51,"h":10.7,"l":10.4,"c":10.49,"v":3082693,"e":3253340358.41,"zf":2.86,"hs":1.59,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-02-29","o":10.42,"h":10.59,"l":10.41,"c":10.59,"v":1845344,"e":1936020982.56,"zf":1.72,"hs":0.95,"zd":0.95,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-01","o":10.59,"h":10.6,"l":10.43,"c":10.49,"v":1828103,"e":1917689306.77,"zf":1.61,"hs":0.94,"zd":-0.94,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-04","o":10.45,"h":10.5,"l":10.32,"c":10.33,"v":1655930,"e":1719562862.03,"zf":1.72,"hs":0.85,"zd":-1.53,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-05","o":10.3,"h":10.47,"l":10.26,"c":10.43,"v":1817319,"e":1889144330.16,"zf":2.03,"hs":0.94,"zd":0.97,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-06","o":10.4,"h":10.45,"l":10.33,"c":10.33,"v":1345640,"e":1396940060.42,"zf":1.15,"hs":0.69,"zd":-0.96,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-07","o":10.33,"h":10.64,"l":10.33,"c":10.38,"v":2016166,"e":2109589237.19,"zf":3.0,"hs":1.04,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-08","o":10.35,"h":10.44,"l":10.3,"c":10.38,"v":1113974,"e":1154491251.23,"zf":1.35,"hs":0.57,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-11","o":10.38,"h":10.47,"l":10.34,"c":10.47,"v":1210673,"e":1260212019.66,"zf":1.25,"hs":0.62,"zd":0.87,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-12","o":10.48,"h":10.59,"l":10.41,"c":10.56,"v":1641262,"e":1721999708.11,"zf":1.72,"hs":0.85,"zd":0.86,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-13","o":10.53,"h":10.55,"l":10.3,"c":10.33,"v":1768039,"e":1834654994.4,"zf":2.37,"hs":0.91,"zd":-2.18,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-14","o":10.3,"h":10.38,"l":10.2,"c":10.23,"v":1409400,"e":1448499697.91,"zf":1.74,"hs":0.73,"zd":-0.97,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-15","o":10.55,"h":10.75,"l":10.5,"c":10.6,"v":3750208,"e":3973799130.9,"zf":2.44,"hs":1.93,"zd":3.62,"zde":0.37,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-18","o":10.56,"h":10.61,"l":10.49,"c":10.54,"v":1671397,"e":1761249149.98,"zf":1.13,"hs":0.86,"zd":-0.57,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-19","o":10.53,"h":10.54,"l":10.39,"c":10.4,"v":1293216,"e":1351069630.23,"zf":1.42,"hs":0.67,"zd":-1.33,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-20","o":10.38,"h":10.47,"l":10.37,"c":10.45,"v":872663,"e":910278572.98,"zf":0.96,"hs":0.45,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-21","o":10.45,"h":10.52,"l":10.42,"c":10.47,"v":864466,"e":905422293.67,"zf":0.96,"hs":0.45,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-22","o":10.45,"h":10.45,"l":10.31,"c":10.36,"v":1028142,"e":1065535606.11,"zf":1.34,"hs":0.53,"zd":-1.05,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-25","o":10.35,"h":10.49,"l":10.32,"c":10.4,"v":953202,"e":993304120.45,"zf":1.64,"hs":0.49,"zd":0.39,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-26","o":10.45,"h":10.66,"l":10.42,"c":10.6,"v":1740021,"e":1835376190.72,"zf":2.31,"hs":0.9,"zd":1.92,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-27","o":10.56,"h":10.63,"l":10.51,"c":10.53,"v":1274136,"e":1347397150.36,"zf":1.13,"hs":0.66,"zd":-0.66,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-28","o":10.51,"h":10.57,"l":10.38,"c":10.49,"v":1302189,"e":1362980388.48,"zf":1.8,"hs":0.67,"zd":-0.38,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-03-29","o":10.45,"h":10.57,"l":10.43,"c":10.52,"v":872759,"e":917332315.96,"zf":1.33,"hs":0.45,"zd":0.29,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-01","o":10.52,"h":10.65,"l":10.51,"c":10.64,"v":1191088,"e":1261770380.39,"zf":1.33,"hs":0.61,"zd":1.14,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-02","o":10.63,"h":10.68,"l":10.53,"c":10.55,"v":1085458,"e":1149700799.95,"zf":1.41,"hs":0.56,"zd":-0.85,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-03","o":10.53,"h":10.55,"l":10.42,"c":10.46,"v":981846,"e":1028648883.43,"zf":1.23,"hs":0.51,"zd":-0.85,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-08","o":10.42,"h":10.49,"l":10.37,"c":10.43,"v":906361,"e":945290441.32,"zf":1.15,"hs":0.47,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-09","o":10.43,"h":10.47,"l":10.36,"c":10.4,"v":857157,"e":891468991.01,"zf":1.05,"hs":0.44,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-10","o":10.38,"h":10.41,"l":10.27,"c":10.28,"v":1246391,"e":1288696196.29,"zf":1.35,"hs":0.64,"zd":-1.15,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-11","o":10.24,"h":10.29,"l":10.12,"c":10.25,"v":1010213,"e":1030820137.39,"zf":1.65,"hs":0.52,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-12","o":10.22,"h":10.27,"l":10.04,"c":10.06,"v":1305454,"e":1322011753.93,"zf":2.24,"hs":0.67,"zd":-1.85,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-15","o":10.07,"h":10.32,"l":10.06,"c":10.29,"v":1453203,"e":1486326196.01,"zf":2.58,"hs":0.75,"zd":2.29,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-16","o":10.28,"h":10.39,"l":10.22,"c":10.28,"v":1478036,"e":1523138499.07,"zf":1.65,"hs":0.76,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-17","o":10.26,"h":10.63,"l":10.21,"c":10.62,"v":2232641,"e":2337576586.88,"zf":4.09,"hs":1.15,"zd":3.31,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-18","o":10.58,"h":11.03,"l":10.56,"c":10.8,"v":3165914,"e":3427338981.81,"zf":4.43,"hs":1.63,"zd":1.69,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-19","o":10.71,"h":10.82,"l":10.66,"c":10.69,"v":1457675,"e":1562376146.58,"zf":1.48,"hs":0.75,"zd":-1.02,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-22","o":10.64,"h":10.81,"l":10.45,"c":10.5,"v":2009818,"e":2125722741.41,"zf":3.37,"hs":1.04,"zd":-1.78,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-23","o":10.51,"h":10.65,"l":10.46,"c":10.54,"v":1240027,"e":1308866093.13,"zf":1.81,"hs":0.64,"zd":0.38,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-24","o":10.52,"h":10.57,"l":10.46,"c":10.53,"v":941568,"e":989093538.21,"zf":1.04,"hs":0.49,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-25","o":10.5,"h":10.62,"l":10.48,"c":10.61,"v":1113812,"e":1176304524.86,"zf":1.33,"hs":0.57,"zd":0.76,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-26","o":10.59,"h":10.67,"l":10.48,"c":10.6,"v":1607628,"e":1698581436.96,"zf":1.79,"hs":0.83,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-29","o":10.56,"h":10.9,"l":10.52,"c":10.81,"v":2169177,"e":2337350883.73,"zf":3.58,"hs":1.12,"zd":1.98,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2024-04-30","o":10.8,"h":10.88,"l":10.73,"c":10.79,"v":1324557,"e":1431407709.37,"zf":1.39,"hs":0.68,"zd":-0.19,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-06","o":10.96,"h":11.11,"l":10.84,"c":10.89,"v":1784101,"e":1953817493.43,"zf":2.5,"hs":0.92,"zd":0.93,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-07","o":10.87,"h":10.89,"l":10.76,"c":10.88,"v":1087057,"e":1176786412.82,"zf":1.19,"hs":0.56,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-08","o":10.84,"h":10.88,"l":10.71,"c":10.73,"v":1221791,"e":1318611999.65,"zf":1.56,"hs":0.63,"zd":-1.38,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-09","o":10.71,"h":10.82,"l":10.71,"c":10.76,"v":1069461,"e":1150726857.51,"zf":1.03,"hs":0.55,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-10","o":10.77,"h":10.96,"l":10.76,"c":10.94,"v":1767836,"e":1923452176.84,"zf":1.86,"hs":0.91,"zd":1.67,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-13","o":10.9,"h":11.01,"l":10.81,"c":10.97,"v":1402499,"e":1530058919.54,"zf":1.83,"hs":0.72,"zd":0.27,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-14","o":11.0,"h":11.06,"l":10.88,"c":10.91,"v":1075784,"e":1176577328.23,"zf":1.64,"hs":0.55,"zd":-0.55,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-15","o":10.9,"h":10.92,"l":10.81,"c":10.83,"v":868297,"e":942907950.5,"zf":1.01,"hs":0.45,"zd":-0.73,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-16","o":10.85,"h":11.21,"l":10.83,"c":11.17,"v":3076292,"e":3410151917.15,"zf":3.51,"hs":1.59,"zd":3.14,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-17","o":11.18,"h":11.42,"l":11.13,"c":11.42,"v":2841749,"e":3200736554.36,"zf":2.6,"hs":1.46,"zd":2.24,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-20","o":11.43,"h":11.53,"l":11.31,"c":11.38,"v":2170210,"e":2475290152.11,"zf":1.93,"hs":1.12,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-21","o":11.32,"h":11.62,"l":11.31,"c":11.55,"v":2030049,"e":2336192874.97,"zf":2.72,"hs":1.05,"zd":1.49,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-22","o":11.56,"h":11.74,"l":11.46,"c":11.56,"v":2115531,"e":2458448969.66,"zf":2.42,"hs":1.09,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-23","o":11.53,"h":11.59,"l":11.37,"c":11.4,"v":1841623,"e":2110799281.76,"zf":1.9,"hs":0.95,"zd":-1.38,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-24","o":11.37,"h":11.49,"l":11.3,"c":11.31,"v":1398276,"e":1593330336.42,"zf":1.67,"hs":0.72,"zd":-0.79,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-27","o":11.31,"h":11.53,"l":11.31,"c":11.51,"v":1454361,"e":1663272117.57,"zf":1.95,"hs":0.75,"zd":1.77,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-28","o":11.5,"h":11.58,"l":11.36,"c":11.4,"v":1204323,"e":1377107203.91,"zf":1.91,"hs":0.62,"zd":-0.96,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-29","o":11.38,"h":11.45,"l":11.23,"c":11.26,"v":1444811,"e":1635445613.13,"zf":1.93,"hs":0.74,"zd":-1.23,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-30","o":11.24,"h":11.34,"l":11.06,"c":11.12,"v":1325496,"e":1481608711.02,"zf":2.49,"hs":0.68,"zd":-1.24,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-05-31","o":11.14,"h":11.19,"l":11.11,"c":11.11,"v":826707,"e":921248145.59,"zf":0.72,"hs":0.43,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-03","o":11.12,"h":11.13,"l":10.91,"c":10.98,"v":1326697,"e":1456086023.62,"zf":1.98,"hs":0.68,"zd":-1.17,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-04","o":10.95,"h":11.05,"l":10.91,"c":11.02,"v":981005,"e":1079356560.61,"zf":1.28,"hs":0.51,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-05","o":11.04,"h":11.07,"l":10.87,"c":10.87,"v":1018968,"e":1114155998.81,"zf":1.81,"hs":0.53,"zd":-1.36,"zde":-0.15,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-06","o":10.9,"h":10.98,"l":10.88,"c":10.9,"v":1049332,"e":1145989425.79,"zf":0.92,"hs":0.54,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-07","o":10.92,"h":11.01,"l":10.89,"c":10.99,"v":1170126,"e":1281662985.8,"zf":1.1,"hs":0.6,"zd":0.83,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-11","o":10.98,"h":11.02,"l":10.79,"c":10.87,"v":1337629,"e":1452841956.89,"zf":2.09,"hs":0.69,"zd":-1.09,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-12","o":10.85,"h":10.91,"l":10.78,"c":10.88,"v":957426,"e":1037927497.39,"zf":1.2,"hs":0.49,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-13","o":10.89,"h":10.93,"l":10.8,"c":10.8,"v":1203508,"e":1304403407.05,"zf":1.19,"hs":0.62,"zd":-0.74,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-14","o":10.15,"h":10.23,"l":9.99,"c":10.18,"v":1637990,"e":1657433954.94,"zf":2.22,"hs":0.84,"zd":-5.74,"zde":-0.62,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-17","o":10.13,"h":10.16,"l":10.08,"c":10.1,"v":681217,"e":688669914.12,"zf":0.79,"hs":0.35,"zd":-0.79,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-18","o":10.11,"h":10.16,"l":10.04,"c":10.08,"v":700653,"e":707829471.51,"zf":1.19,"hs":0.36,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-19","o":10.1,"h":10.21,"l":10.08,"c":10.15,"v":796184,"e":807676192.22,"zf":1.29,"hs":0.41,"zd":0.69,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-20","o":10.16,"h":10.17,"l":10.05,"c":10.05,"v":629628,"e":635070262.4,"zf":1.18,"hs":0.32,"zd":-0.99,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-21","o":10.05,"h":10.09,"l":9.95,"c":10.0,"v":830545,"e":831176895.42,"zf":1.39,"hs":0.43,"zd":-0.5,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-24","o":9.97,"h":10.07,"l":9.88,"c":9.98,"v":947082,"e":944907465.65,"zf":1.9,"hs":0.49,"zd":-0.2,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-25","o":9.99,"h":10.13,"l":9.98,"c":10.08,"v":769993,"e":775332071.89,"zf":1.5,"hs":0.4,"zd":1.0,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-26","o":10.06,"h":10.13,"l":10.02,"c":10.08,"v":628599,"e":633763882.09,"zf":1.09,"hs":0.32,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-27","o":10.06,"h":10.21,"l":10.0,"c":10.13,"v":928882,"e":938954397.5,"zf":2.08,"hs":0.48,"zd":0.5,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-06-28","o":10.1,"h":10.26,"l":10.09,"c":10.15,"v":918090,"e":933947813.42,"zf":1.68,"hs":0.47,"zd":0.2,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-01","o":10.09,"h":10.35,"l":10.04,"c":10.35,"v":1343051,"e":1372549619.58,"zf":3.05,"hs":0.69,"zd":1.97,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-02","o":10.3,"h":10.48,"l":10.28,"c":10.4,"v":1384386,"e":1440864390.61,"zf":1.93,"hs":0.71,"zd":0.48,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-03","o":10.4,"h":10.43,"l":10.29,"c":10.31,"v":713067,"e":737326421.16,"zf":1.35,"hs":0.37,"zd":-0.87,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-04","o":10.3,"h":10.38,"l":10.25,"c":10.26,"v":735044,"e":757464386.79,"zf":1.26,"hs":0.38,"zd":-0.48,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-05","o":10.26,"h":10.29,"l":9.92,"c":9.97,"v":1713354,"e":1721256576.49,"zf":3.61,"hs":0.88,"zd":-2.83,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-08","o":9.94,"h":10.02,"l":9.85,"c":9.93,"v":868660,"e":864791776.33,"zf":1.71,"hs":0.45,"zd":-0.4,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-09","o":9.94,"h":10.1,"l":9.91,"c":10.07,"v":1032485,"e":1034316510.76,"zf":1.91,"hs":0.53,"zd":1.41,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-10","o":10.07,"h":10.2,"l":10.05,"c":10.14,"v":873865,"e":886626727.3,"zf":1.49,"hs":0.45,"zd":0.7,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-11","o":10.21,"h":10.23,"l":10.07,"c":10.13,"v":721392,"e":731789332.33,"zf":1.58,"hs":0.37,"zd":-0.1,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-12","o":10.12,"h":10.31,"l":10.12,"c":10.31,"v":1214164,"e":1246877665.6,"zf":1.88,"hs":0.63,"zd":1.78,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-15","o":10.31,"h":10.35,"l":10.26,"c":10.33,"v":869412,"e":896975833.16,"zf":0.87,"hs":0.45,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-16","o":10.33,"h":10.37,"l":10.24,"c":10.3,"v":943008,"e":971564894.83,"zf":1.26,"hs":0.49,"zd":-0.29,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-17","o":10.3,"h":10.42,"l":10.28,"c":10.4,"v":1220168,"e":1266412580.0,"zf":1.36,"hs":0.63,"zd":0.97,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-18","o":10.38,"h":10.43,"l":10.3,"c":10.41,"v":1087061,"e":1127365070.67,"zf":1.25,"hs":0.56,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-19","o":10.38,"h":10.42,"l":10.29,"c":10.37,"v":898723,"e":929722661.62,"zf":1.25,"hs":0.46,"zd":-0.38,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-22","o":10.36,"h":10.38,"l":10.19,"c":10.23,"v":994481,"e":1018663805.8,"zf":1.83,"hs":0.51,"zd":-1.35,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-23","o":10.25,"h":10.33,"l":10.16,"c":10.18,"v":1020154,"e":1046994471.4,"zf":1.66,"hs":0.53,"zd":-0.49,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-24","o":10.18,"h":10.24,"l":10.12,"c":10.13,"v":724518,"e":736332832.11,"zf":1.18,"hs":0.37,"zd":-0.49,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-25","o":10.12,"h":10.15,"l":10.0,"c":10.09,"v":856404,"e":861750365.54,"zf":1.48,"hs":0.44,"zd":-0.39,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-26","o":10.1,"h":10.12,"l":9.97,"c":10.03,"v":929552,"e":931879546.46,"zf":1.49,"hs":0.48,"zd":-0.59,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-29","o":10.02,"h":10.14,"l":9.97,"c":10.11,"v":781552,"e":788019058.61,"zf":1.69,"hs":0.4,"zd":0.8,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-30","o":10.1,"h":10.13,"l":10.03,"c":10.08,"v":613268,"e":618056610.32,"zf":0.99,"hs":0.32,"zd":-0.3,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-07-31","o":10.08,"h":10.28,"l":10.07,"c":10.27,"v":1096906,"e":1117768674.7,"zf":2.08,"hs":0.57,"zd":1.88,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-01","o":10.25,"h":10.32,"l":10.17,"c":10.27,"v":733884,"e":752688220.0,"zf":1.46,"hs":0.38,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-02","o":10.22,"h":10.25,"l":10.13,"c":10.14,"v":590229,"e":601173370.84,"zf":1.17,"hs":0.3,"zd":-1.27,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-05","o":10.11,"h":10.22,"l":10.05,"c":10.05,"v":758979,"e":768980624.53,"zf":1.68,"hs":0.39,"zd":-0.89,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-06","o":10.07,"h":10.12,"l":9.89,"c":9.93,"v":1265537,"e":1261997756.88,"zf":2.29,"hs":0.65,"zd":-1.19,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-07","o":9.95,"h":9.98,"l":9.91,"c":9.93,"v":517608,"e":514848813.1,"zf":0.7,"hs":0.27,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-08","o":9.92,"h":9.98,"l":9.9,"c":9.94,"v":500411,"e":497548149.01,"zf":0.81,"hs":0.26,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-09","o":9.96,"h":10.1,"l":9.94,"c":10.04,"v":730274,"e":732886455.92,"zf":1.61,"hs":0.38,"zd":1.01,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-12","o":10.02,"h":10.05,"l":9.98,"c":10.01,"v":353013,"e":353251351.4,"zf":0.7,"hs":0.18,"zd":-0.3,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-13","o":10.02,"h":10.03,"l":9.92,"c":9.95,"v":622077,"e":620061491.92,"zf":1.1,"hs":0.32,"zd":-0.6,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-14","o":9.94,"h":9.98,"l":9.91,"c":9.92,"v":436380,"e":433380446.81,"zf":0.7,"hs":0.22,"zd":-0.3,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-15","o":9.92,"h":10.06,"l":9.87,"c":10.03,"v":776247,"e":775851460.98,"zf":1.92,"hs":0.4,"zd":1.11,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-16","o":10.08,"h":10.21,"l":10.05,"c":10.13,"v":1260368,"e":1277042000.97,"zf":1.6,"hs":0.65,"zd":1.0,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-19","o":10.13,"h":10.3,"l":10.12,"c":10.29,"v":1482985,"e":1520594687.55,"zf":1.78,"hs":0.76,"zd":1.58,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-20","o":10.32,"h":10.43,"l":10.28,"c":10.34,"v":1569187,"e":1623147686.36,"zf":1.46,"hs":0.81,"zd":0.49,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-21","o":10.3,"h":10.38,"l":10.21,"c":10.35,"v":1034888,"e":1068207868.15,"zf":1.64,"hs":0.53,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-22","o":10.34,"h":10.45,"l":10.32,"c":10.38,"v":1109030,"e":1153871815.8,"zf":1.26,"hs":0.57,"zd":0.29,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-23","o":10.39,"h":10.5,"l":10.32,"c":10.47,"v":1071906,"e":1117475768.18,"zf":1.73,"hs":0.55,"zd":0.87,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-26","o":10.5,"h":10.55,"l":10.42,"c":10.49,"v":740675,"e":775921848.78,"zf":1.24,"hs":0.38,"zd":0.19,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-27","o":10.47,"h":10.52,"l":10.37,"c":10.43,"v":723137,"e":755583764.04,"zf":1.43,"hs":0.37,"zd":-0.57,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-28","o":10.41,"h":10.43,"l":10.28,"c":10.33,"v":942548,"e":973872155.01,"zf":1.44,"hs":0.49,"zd":-0.96,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-29","o":10.31,"h":10.38,"l":10.11,"c":10.13,"v":1197676,"e":1221351092.13,"zf":2.61,"hs":0.62,"zd":-1.94,"zde":-0.2,"ud":"2026-03-29 23:40:24"},{"d":"2024-08-30","o":10.11,"h":10.26,"l":10.11,"c":10.16,"v":1294059,"e":1318858687.52,"zf":1.48,"hs":0.67,"zd":0.3,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-02","o":10.12,"h":10.21,"l":10.09,"c":10.11,"v":968836,"e":983898750.95,"zf":1.18,"hs":0.5,"zd":-0.49,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-03","o":10.11,"h":10.13,"l":10.0,"c":10.08,"v":916581,"e":920884663.15,"zf":1.29,"hs":0.47,"zd":-0.3,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-04","o":10.05,"h":10.15,"l":10.0,"c":10.02,"v":847992,"e":852224669.89,"zf":1.49,"hs":0.44,"zd":-0.6,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-05","o":10.03,"h":10.08,"l":9.98,"c":10.07,"v":594209,"e":595845842.53,"zf":1.0,"hs":0.31,"zd":0.5,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-06","o":10.06,"h":10.21,"l":10.05,"c":10.08,"v":878865,"e":891507833.61,"zf":1.59,"hs":0.45,"zd":0.1,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-09","o":10.05,"h":10.07,"l":9.84,"c":9.85,"v":1639175,"e":1624857668.46,"zf":2.28,"hs":0.84,"zd":-2.28,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-10","o":9.86,"h":9.92,"l":9.78,"c":9.9,"v":767901,"e":756124763.92,"zf":1.42,"hs":0.4,"zd":0.51,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-11","o":9.88,"h":9.88,"l":9.63,"c":9.65,"v":1108727,"e":1078602467.68,"zf":2.53,"hs":0.57,"zd":-2.53,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-12","o":9.65,"h":9.77,"l":9.61,"c":9.74,"v":581834,"e":564923215.58,"zf":1.66,"hs":0.3,"zd":0.93,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-13","o":9.73,"h":9.82,"l":9.7,"c":9.7,"v":566462,"e":553269703.6,"zf":1.23,"hs":0.29,"zd":-0.41,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-18","o":9.72,"h":9.78,"l":9.66,"c":9.77,"v":443611,"e":431665627.32,"zf":1.24,"hs":0.23,"zd":0.72,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-19","o":9.79,"h":9.84,"l":9.68,"c":9.81,"v":684293,"e":669341181.7,"zf":1.64,"hs":0.35,"zd":0.41,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-20","o":9.81,"h":9.9,"l":9.78,"c":9.9,"v":797297,"e":785121198.91,"zf":1.22,"hs":0.41,"zd":0.92,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-23","o":9.89,"h":10.09,"l":9.87,"c":10.04,"v":896908,"e":897428029.52,"zf":2.22,"hs":0.46,"zd":1.41,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-24","o":10.11,"h":10.37,"l":10.08,"c":10.37,"v":1638213,"e":1678174481.91,"zf":2.89,"hs":0.84,"zd":3.29,"zde":0.33,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-25","o":10.52,"h":10.7,"l":10.45,"c":10.5,"v":2160694,"e":2285995369.39,"zf":2.41,"hs":1.11,"zd":1.25,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-26","o":10.5,"h":11.15,"l":10.5,"c":11.15,"v":3086457,"e":3341759455.52,"zf":6.19,"hs":1.59,"zd":6.19,"zde":0.65,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-27","o":11.35,"h":11.56,"l":11.03,"c":11.42,"v":3840016,"e":4337985142.5,"zf":4.75,"hs":1.98,"zd":2.42,"zde":0.27,"ud":"2026-03-29 23:40:24"},{"d":"2024-09-30","o":11.62,"h":12.3,"l":11.56,"c":12.21,"v":5430284,"e":6467438837.7,"zf":6.48,"hs":2.8,"zd":6.92,"zde":0.79,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-08","o":13.43,"h":13.43,"l":12.34,"c":12.88,"v":5888978,"e":7602664023.92,"zf":8.93,"hs":3.03,"zd":5.49,"zde":0.67,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-09","o":12.63,"h":12.63,"l":11.66,"c":11.68,"v":4269345,"e":5172049702.23,"zf":7.53,"hs":2.2,"zd":-9.32,"zde":-1.2,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-10","o":11.62,"h":12.26,"l":11.6,"c":11.98,"v":3426422,"e":4095573500.64,"zf":5.65,"hs":1.77,"zd":2.57,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-11","o":12.0,"h":12.17,"l":11.58,"c":11.72,"v":2070891,"e":2455848197.41,"zf":4.92,"hs":1.07,"zd":-2.17,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-14","o":11.98,"h":12.18,"l":11.79,"c":12.02,"v":2400595,"e":2881934271.85,"zf":3.33,"hs":1.24,"zd":2.56,"zde":0.3,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-15","o":11.94,"h":12.23,"l":11.88,"c":11.9,"v":2072841,"e":2500974426.85,"zf":2.91,"hs":1.07,"zd":-1.0,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-16","o":11.8,"h":12.18,"l":11.77,"c":12.06,"v":1914494,"e":2301340929.27,"zf":3.45,"hs":0.99,"zd":1.34,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-17","o":12.07,"h":12.23,"l":11.93,"c":11.95,"v":1653708,"e":1993261646.25,"zf":2.49,"hs":0.85,"zd":-0.91,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-18","o":11.91,"h":12.18,"l":11.68,"c":12.04,"v":2604654,"e":3105820972.95,"zf":4.18,"hs":1.34,"zd":0.75,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-21","o":11.94,"h":11.94,"l":11.63,"c":11.81,"v":2806655,"e":3302020181.42,"zf":2.57,"hs":1.45,"zd":-1.91,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-22","o":11.76,"h":11.93,"l":11.72,"c":11.79,"v":1617787,"e":1908438724.93,"zf":1.78,"hs":0.83,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-23","o":11.82,"h":11.89,"l":11.75,"c":11.86,"v":1511866,"e":1787236762.42,"zf":1.19,"hs":0.78,"zd":0.59,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-24","o":11.81,"h":11.86,"l":11.72,"c":11.75,"v":885299,"e":1042818619.09,"zf":1.18,"hs":0.46,"zd":-0.93,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-25","o":11.77,"h":11.78,"l":11.69,"c":11.71,"v":1105755,"e":1296844369.04,"zf":0.77,"hs":0.57,"zd":-0.34,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-28","o":11.68,"h":11.68,"l":11.53,"c":11.64,"v":1169487,"e":1356008963.4,"zf":1.28,"hs":0.6,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-29","o":11.62,"h":11.74,"l":11.53,"c":11.54,"v":1198025,"e":1391150258.93,"zf":1.8,"hs":0.62,"zd":-0.86,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-30","o":11.5,"h":11.58,"l":11.27,"c":11.32,"v":1482403,"e":1686501657.86,"zf":2.69,"hs":0.76,"zd":-1.91,"zde":-0.22,"ud":"2026-03-29 23:40:24"},{"d":"2024-10-31","o":11.33,"h":11.44,"l":11.24,"c":11.38,"v":1250205,"e":1419624319.27,"zf":1.77,"hs":0.64,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-01","o":11.38,"h":11.55,"l":11.34,"c":11.43,"v":1589811,"e":1821423447.06,"zf":1.85,"hs":0.82,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-04","o":11.43,"h":11.46,"l":11.26,"c":11.46,"v":1131516,"e":1285874126.16,"zf":1.75,"hs":0.58,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-05","o":11.42,"h":11.66,"l":11.39,"c":11.65,"v":1665418,"e":1925260700.35,"zf":2.36,"hs":0.86,"zd":1.66,"zde":0.19,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-06","o":11.62,"h":11.64,"l":11.47,"c":11.55,"v":1462286,"e":1689977500.77,"zf":1.46,"hs":0.75,"zd":-0.86,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-07","o":11.5,"h":11.93,"l":11.48,"c":11.91,"v":2242844,"e":2627007560.71,"zf":3.9,"hs":1.16,"zd":3.12,"zde":0.36,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-08","o":11.94,"h":12.01,"l":11.7,"c":11.72,"v":1895104,"e":2239060533.97,"zf":2.6,"hs":0.98,"zd":-1.6,"zde":-0.19,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-11","o":11.63,"h":11.68,"l":11.47,"c":11.6,"v":1486952,"e":1717961561.94,"zf":1.79,"hs":0.77,"zd":-1.02,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-12","o":11.58,"h":11.84,"l":11.51,"c":11.54,"v":1717663,"e":2005791407.67,"zf":2.84,"hs":0.89,"zd":-0.52,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-13","o":11.5,"h":11.7,"l":11.48,"c":11.61,"v":1086263,"e":1260161857.32,"zf":1.91,"hs":0.56,"zd":0.61,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-14","o":11.59,"h":11.7,"l":11.53,"c":11.54,"v":1159783,"e":1348378228.97,"zf":1.46,"hs":0.6,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-15","o":11.5,"h":11.61,"l":11.42,"c":11.44,"v":1215784,"e":1399308729.48,"zf":1.65,"hs":0.63,"zd":-0.87,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-18","o":11.63,"h":12.04,"l":11.62,"c":11.75,"v":3797324,"e":4493249093.24,"zf":3.67,"hs":1.96,"zd":2.71,"zde":0.31,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-19","o":11.75,"h":11.96,"l":11.55,"c":11.68,"v":2430037,"e":2849661696.39,"zf":3.49,"hs":1.25,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-20","o":11.67,"h":11.75,"l":11.61,"c":11.64,"v":1286572,"e":1498818033.91,"zf":1.2,"hs":0.66,"zd":-0.34,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-21","o":11.62,"h":11.65,"l":11.56,"c":11.59,"v":883408,"e":1023998431.68,"zf":0.77,"hs":0.46,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-22","o":11.59,"h":11.61,"l":11.28,"c":11.28,"v":1625317,"e":1858071592.39,"zf":2.85,"hs":0.84,"zd":-2.67,"zde":-0.31,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-25","o":11.28,"h":11.34,"l":11.14,"c":11.18,"v":1166020,"e":1310130629.11,"zf":1.77,"hs":0.6,"zd":-0.89,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-26","o":11.18,"h":11.31,"l":11.14,"c":11.27,"v":831078,"e":933733854.73,"zf":1.52,"hs":0.43,"zd":0.81,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-27","o":11.24,"h":11.39,"l":11.15,"c":11.39,"v":895178,"e":1010001963.81,"zf":2.13,"hs":0.46,"zd":1.06,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-28","o":11.39,"h":11.42,"l":11.32,"c":11.34,"v":733169,"e":833121339.08,"zf":0.88,"hs":0.38,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2024-11-29","o":11.37,"h":11.46,"l":11.34,"c":11.38,"v":1028488,"e":1173316153.6,"zf":1.06,"hs":0.53,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-02","o":11.39,"h":11.4,"l":11.31,"c":11.39,"v":975434,"e":1108785597.4,"zf":0.79,"hs":0.5,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-03","o":11.37,"h":11.5,"l":11.35,"c":11.49,"v":1082559,"e":1236992678.1,"zf":1.32,"hs":0.56,"zd":0.88,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-04","o":11.44,"h":11.53,"l":11.37,"c":11.46,"v":1007471,"e":1154623369.68,"zf":1.39,"hs":0.52,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-05","o":11.44,"h":11.5,"l":11.41,"c":11.44,"v":687109,"e":786137963.74,"zf":0.79,"hs":0.35,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-06","o":11.44,"h":11.7,"l":11.43,"c":11.66,"v":1726269,"e":2004270465.79,"zf":2.36,"hs":0.89,"zd":1.92,"zde":0.22,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-09","o":11.63,"h":11.72,"l":11.59,"c":11.67,"v":964063,"e":1123441854.9,"zf":1.11,"hs":0.5,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-10","o":11.9,"h":11.95,"l":11.75,"c":11.79,"v":2167807,"e":2564600676.79,"zf":1.71,"hs":1.12,"zd":1.03,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-11","o":11.79,"h":11.83,"l":11.72,"c":11.73,"v":967691,"e":1138374174.98,"zf":0.93,"hs":0.5,"zd":-0.51,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-12","o":11.73,"h":11.87,"l":11.71,"c":11.85,"v":986235,"e":1164062448.23,"zf":1.36,"hs":0.51,"zd":1.02,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-13","o":11.79,"h":11.8,"l":11.56,"c":11.56,"v":1343793,"e":1565589089.36,"zf":2.03,"hs":0.69,"zd":-2.45,"zde":-0.29,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-16","o":11.56,"h":11.66,"l":11.53,"c":11.57,"v":805718,"e":934226189.29,"zf":1.12,"hs":0.42,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-17","o":11.57,"h":11.65,"l":11.52,"c":11.53,"v":802120,"e":929225455.3,"zf":1.12,"hs":0.41,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-18","o":11.58,"h":11.74,"l":11.57,"c":11.65,"v":1016590,"e":1186285805.48,"zf":1.47,"hs":0.52,"zd":1.04,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-19","o":11.59,"h":11.64,"l":11.54,"c":11.59,"v":697379,"e":808465663.92,"zf":0.86,"hs":0.36,"zd":-0.52,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-20","o":11.59,"h":11.7,"l":11.58,"c":11.62,"v":714646,"e":831437460.3,"zf":1.04,"hs":0.37,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-23","o":11.64,"h":11.84,"l":11.64,"c":11.73,"v":1659405,"e":1953519499.07,"zf":1.72,"hs":0.86,"zd":0.95,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-24","o":11.72,"h":11.87,"l":11.72,"c":11.86,"v":1350837,"e":1595698790.02,"zf":1.28,"hs":0.7,"zd":1.11,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-25","o":11.86,"h":12.02,"l":11.84,"c":11.92,"v":1475283,"e":1759956630.34,"zf":1.52,"hs":0.76,"zd":0.51,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-26","o":11.92,"h":11.93,"l":11.78,"c":11.86,"v":1000075,"e":1183745518.53,"zf":1.26,"hs":0.52,"zd":-0.5,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-27","o":11.87,"h":11.9,"l":11.66,"c":11.83,"v":1290012,"e":1518383345.11,"zf":2.02,"hs":0.66,"zd":-0.25,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-30","o":11.78,"h":11.97,"l":11.78,"c":11.95,"v":1351846,"e":1610892096.25,"zf":1.61,"hs":0.7,"zd":1.01,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2024-12-31","o":11.93,"h":11.99,"l":11.7,"c":11.7,"v":1475367,"e":1747242074.23,"zf":2.43,"hs":0.76,"zd":-2.09,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-02","o":11.73,"h":11.77,"l":11.39,"c":11.43,"v":1819597,"e":2102923078.11,"zf":3.25,"hs":0.94,"zd":-2.31,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-03","o":11.44,"h":11.54,"l":11.36,"c":11.38,"v":1154680,"e":1320520977.59,"zf":1.57,"hs":0.6,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-06","o":11.38,"h":11.48,"l":11.22,"c":11.44,"v":1085536,"e":1234305778.04,"zf":2.28,"hs":0.56,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-07","o":11.42,"h":11.53,"l":11.37,"c":11.51,"v":747863,"e":858329048.54,"zf":1.4,"hs":0.39,"zd":0.61,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-08","o":11.5,"h":11.63,"l":11.4,"c":11.5,"v":1062386,"e":1223598996.56,"zf":2.0,"hs":0.55,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-09","o":11.5,"h":11.5,"l":11.35,"c":11.4,"v":751483,"e":857836086.08,"zf":1.3,"hs":0.39,"zd":-0.87,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-10","o":11.4,"h":11.46,"l":11.28,"c":11.3,"v":798134,"e":905005040.97,"zf":1.58,"hs":0.41,"zd":-0.88,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-13","o":11.25,"h":11.26,"l":11.08,"c":11.2,"v":934966,"e":1044904415.84,"zf":1.59,"hs":0.48,"zd":-0.88,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-14","o":11.2,"h":11.4,"l":11.19,"c":11.38,"v":824629,"e":934467766.39,"zf":1.88,"hs":0.42,"zd":1.61,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-15","o":11.38,"h":11.58,"l":11.36,"c":11.48,"v":1031631,"e":1185403653.43,"zf":1.93,"hs":0.53,"zd":0.88,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-16","o":11.55,"h":11.59,"l":11.47,"c":11.57,"v":872964,"e":1007689273.66,"zf":1.05,"hs":0.45,"zd":0.78,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-17","o":11.53,"h":11.55,"l":11.42,"c":11.45,"v":689765,"e":791230418.64,"zf":1.12,"hs":0.36,"zd":-1.04,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-20","o":11.5,"h":11.52,"l":11.4,"c":11.42,"v":832029,"e":953092179.17,"zf":1.05,"hs":0.43,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-21","o":11.45,"h":11.45,"l":11.32,"c":11.33,"v":902069,"e":1024879174.22,"zf":1.14,"hs":0.46,"zd":-0.79,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-22","o":11.32,"h":11.33,"l":11.08,"c":11.09,"v":1347129,"e":1504818607.18,"zf":2.21,"hs":0.69,"zd":-2.12,"zde":-0.24,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-23","o":11.17,"h":11.4,"l":11.17,"c":11.32,"v":1514920,"e":1715172472.47,"zf":2.07,"hs":0.78,"zd":2.07,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-24","o":11.32,"h":11.39,"l":11.22,"c":11.34,"v":944944,"e":1069899088.28,"zf":1.5,"hs":0.49,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-01-27","o":11.38,"h":11.55,"l":11.38,"c":11.47,"v":1151935,"e":1324270606.55,"zf":1.5,"hs":0.59,"zd":1.15,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-05","o":11.5,"h":11.52,"l":11.33,"c":11.37,"v":843434,"e":961193578.9,"zf":1.66,"hs":0.43,"zd":-0.87,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-06","o":11.35,"h":11.45,"l":11.3,"c":11.36,"v":955603,"e":1084793176.26,"zf":1.32,"hs":0.49,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-07","o":11.36,"h":11.45,"l":11.31,"c":11.38,"v":1407493,"e":1601621979.76,"zf":1.23,"hs":0.73,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-10","o":11.38,"h":11.5,"l":11.36,"c":11.43,"v":1026591,"e":1174044624.14,"zf":1.23,"hs":0.53,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-11","o":11.4,"h":11.47,"l":11.37,"c":11.42,"v":844520,"e":963865614.95,"zf":0.87,"hs":0.44,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-12","o":11.41,"h":11.43,"l":11.34,"c":11.42,"v":988807,"e":1125323632.69,"zf":0.79,"hs":0.51,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-13","o":11.42,"h":11.55,"l":11.4,"c":11.5,"v":1358639,"e":1560709510.83,"zf":1.31,"hs":0.7,"zd":0.7,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-14","o":11.49,"h":11.55,"l":11.43,"c":11.55,"v":973058,"e":1118355996.56,"zf":1.04,"hs":0.5,"zd":0.43,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-17","o":11.6,"h":11.8,"l":11.55,"c":11.78,"v":2061965,"e":2413146066.57,"zf":2.16,"hs":1.06,"zd":1.99,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-18","o":11.76,"h":11.96,"l":11.76,"c":11.81,"v":1996610,"e":2371071466.89,"zf":1.7,"hs":1.03,"zd":0.25,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-19","o":11.8,"h":11.81,"l":11.68,"c":11.71,"v":1177749,"e":1382467174.27,"zf":1.1,"hs":0.61,"zd":-0.85,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-20","o":11.71,"h":11.76,"l":11.65,"c":11.66,"v":784396,"e":917231443.37,"zf":0.94,"hs":0.4,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-21","o":11.69,"h":11.71,"l":11.55,"c":11.64,"v":973969,"e":1131033823.93,"zf":1.37,"hs":0.5,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-24","o":11.63,"h":11.69,"l":11.56,"c":11.59,"v":949956,"e":1103548964.32,"zf":1.12,"hs":0.49,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-25","o":11.56,"h":11.58,"l":11.46,"c":11.47,"v":917156,"e":1055685157.06,"zf":1.04,"hs":0.47,"zd":-1.04,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-26","o":11.47,"h":11.6,"l":11.47,"c":11.52,"v":841646,"e":970641211.48,"zf":1.13,"hs":0.43,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-27","o":11.53,"h":11.63,"l":11.46,"c":11.62,"v":977310,"e":1130386662.02,"zf":1.48,"hs":0.5,"zd":0.87,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-02-28","o":11.58,"h":11.68,"l":11.5,"c":11.53,"v":949088,"e":1100335054.08,"zf":1.55,"hs":0.49,"zd":-0.77,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-03","o":11.52,"h":11.56,"l":11.45,"c":11.51,"v":830457,"e":955266366.31,"zf":0.95,"hs":0.43,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-04","o":11.47,"h":11.55,"l":11.44,"c":11.51,"v":683179,"e":785447989.45,"zf":0.96,"hs":0.35,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-05","o":11.52,"h":11.67,"l":11.48,"c":11.66,"v":1080645,"e":1254892073.93,"zf":1.65,"hs":0.56,"zd":1.3,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-06","o":11.69,"h":11.7,"l":11.6,"c":11.63,"v":877408,"e":1021780609.28,"zf":0.86,"hs":0.45,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-07","o":11.63,"h":11.69,"l":11.6,"c":11.67,"v":835537,"e":973236689.8,"zf":0.77,"hs":0.43,"zd":0.34,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-10","o":11.66,"h":11.67,"l":11.55,"c":11.59,"v":663834,"e":769261385.33,"zf":1.03,"hs":0.34,"zd":-0.69,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-11","o":11.54,"h":11.61,"l":11.52,"c":11.61,"v":608975,"e":704240463.95,"zf":0.78,"hs":0.31,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-12","o":11.6,"h":11.87,"l":11.56,"c":11.85,"v":1877318,"e":2210904482.32,"zf":2.67,"hs":0.97,"zd":2.07,"zde":0.24,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-13","o":11.81,"h":11.91,"l":11.78,"c":11.84,"v":1312371,"e":1555123173.93,"zf":1.1,"hs":0.68,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-14","o":11.82,"h":12.0,"l":11.82,"c":11.97,"v":1722418,"e":2057970454.4,"zf":1.52,"hs":0.89,"zd":1.1,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-17","o":11.63,"h":11.67,"l":11.46,"c":11.5,"v":4603612,"e":5315522816.99,"zf":1.75,"hs":2.37,"zd":-3.93,"zde":-0.47,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-18","o":11.52,"h":11.54,"l":11.48,"c":11.49,"v":1605290,"e":1846500421.28,"zf":0.52,"hs":0.83,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-19","o":11.48,"h":11.53,"l":11.46,"c":11.52,"v":1362455,"e":1566452160.69,"zf":0.61,"hs":0.7,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-20","o":11.51,"h":11.61,"l":11.49,"c":11.49,"v":1101157,"e":1268849139.57,"zf":1.04,"hs":0.57,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-21","o":11.49,"h":11.52,"l":11.39,"c":11.42,"v":1376389,"e":1576151833.21,"zf":1.13,"hs":0.71,"zd":-0.61,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-24","o":11.41,"h":11.44,"l":11.34,"c":11.38,"v":1164577,"e":1325564001.84,"zf":0.88,"hs":0.6,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-25","o":11.38,"h":11.43,"l":11.36,"c":11.43,"v":735609,"e":839142044.46,"zf":0.62,"hs":0.38,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-26","o":11.42,"h":11.43,"l":11.37,"c":11.38,"v":740863,"e":843536936.19,"zf":0.52,"hs":0.38,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-27","o":11.37,"h":11.41,"l":11.35,"c":11.39,"v":553349,"e":629863382.77,"zf":0.53,"hs":0.29,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-28","o":11.39,"h":11.4,"l":11.34,"c":11.35,"v":644946,"e":732420873.55,"zf":0.53,"hs":0.33,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-03-31","o":11.36,"h":11.38,"l":11.26,"c":11.26,"v":1116126,"e":1262598263.31,"zf":1.06,"hs":0.58,"zd":-0.79,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-01","o":11.27,"h":11.3,"l":11.22,"c":11.27,"v":681470,"e":767424131.4,"zf":0.71,"hs":0.35,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-02","o":11.25,"h":11.41,"l":11.25,"c":11.37,"v":932642,"e":1058747240.7,"zf":1.42,"hs":0.48,"zd":0.89,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-03","o":11.31,"h":11.39,"l":11.3,"c":11.34,"v":643914,"e":730375807.93,"zf":0.79,"hs":0.33,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-07","o":11.0,"h":11.05,"l":10.48,"c":10.7,"v":2545560,"e":2751055412.06,"zf":5.03,"hs":1.31,"zd":-5.64,"zde":-0.64,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-08","o":10.68,"h":10.85,"l":10.66,"c":10.82,"v":1463988,"e":1576590039.86,"zf":1.78,"hs":0.75,"zd":1.12,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-09","o":10.73,"h":10.83,"l":10.66,"c":10.8,"v":1064394,"e":1145238957.67,"zf":1.57,"hs":0.55,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-10","o":10.86,"h":10.93,"l":10.82,"c":10.9,"v":866548,"e":943352301.94,"zf":1.02,"hs":0.45,"zd":0.93,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-11","o":10.87,"h":10.9,"l":10.83,"c":10.89,"v":583879,"e":634311779.86,"zf":0.64,"hs":0.3,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-14","o":10.95,"h":11.04,"l":10.92,"c":10.93,"v":785993,"e":862557143.66,"zf":1.1,"hs":0.41,"zd":0.37,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-15","o":10.92,"h":10.97,"l":10.9,"c":10.95,"v":722754,"e":790139077.1,"zf":0.64,"hs":0.37,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-16","o":10.93,"h":11.01,"l":10.91,"c":11.0,"v":842822,"e":923316062.54,"zf":0.91,"hs":0.43,"zd":0.46,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-17","o":10.95,"h":11.08,"l":10.93,"c":11.06,"v":823919,"e":907597513.1,"zf":1.36,"hs":0.42,"zd":0.55,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-18","o":11.04,"h":11.19,"l":11.03,"c":11.18,"v":727098,"e":810031605.1,"zf":1.45,"hs":0.37,"zd":1.08,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-21","o":11.0,"h":11.13,"l":10.97,"c":11.02,"v":1114184,"e":1230804536.03,"zf":1.43,"hs":0.57,"zd":-1.43,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-22","o":11.02,"h":11.06,"l":10.98,"c":11.04,"v":831129,"e":915967678.28,"zf":0.73,"hs":0.43,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-23","o":11.04,"h":11.05,"l":10.97,"c":11.01,"v":586383,"e":645842400.13,"zf":0.72,"hs":0.3,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-24","o":11.0,"h":11.06,"l":10.99,"c":11.03,"v":689256,"e":760348555.36,"zf":0.64,"hs":0.36,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-25","o":11.04,"h":11.05,"l":10.99,"c":11.01,"v":637547,"e":702315255.47,"zf":0.54,"hs":0.33,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-28","o":11.0,"h":11.04,"l":10.96,"c":11.0,"v":642018,"e":706520175.92,"zf":0.73,"hs":0.33,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-29","o":11.0,"h":11.02,"l":10.95,"c":10.98,"v":649045,"e":712792543.41,"zf":0.64,"hs":0.33,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-04-30","o":10.96,"h":10.97,"l":10.89,"c":10.91,"v":869835,"e":949911030.4,"zf":0.73,"hs":0.45,"zd":-0.64,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-06","o":10.92,"h":11.0,"l":10.89,"c":10.96,"v":854671,"e":935212114.49,"zf":1.01,"hs":0.44,"zd":0.46,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-07","o":11.01,"h":11.04,"l":10.97,"c":11.03,"v":1126270,"e":1240098147.39,"zf":0.64,"hs":0.58,"zd":0.64,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-08","o":11.0,"h":11.08,"l":10.99,"c":11.08,"v":1056614,"e":1167913497.88,"zf":0.82,"hs":0.54,"zd":0.45,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-09","o":11.07,"h":11.17,"l":11.06,"c":11.15,"v":999897,"e":1113688152.8,"zf":0.99,"hs":0.52,"zd":0.63,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-12","o":11.16,"h":11.22,"l":11.13,"c":11.16,"v":895605,"e":1000478411.18,"zf":0.81,"hs":0.46,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-13","o":11.19,"h":11.33,"l":11.15,"c":11.29,"v":1261031,"e":1420501315.06,"zf":1.61,"hs":0.65,"zd":1.16,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-14","o":11.29,"h":11.47,"l":11.25,"c":11.43,"v":1683514,"e":1912995432.64,"zf":1.95,"hs":0.87,"zd":1.24,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-15","o":11.43,"h":11.5,"l":11.38,"c":11.39,"v":1035460,"e":1183732832.12,"zf":1.05,"hs":0.53,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-16","o":11.37,"h":11.43,"l":11.31,"c":11.38,"v":914744,"e":1039223622.85,"zf":1.05,"hs":0.47,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-19","o":11.4,"h":11.47,"l":11.36,"c":11.37,"v":831391,"e":949883545.33,"zf":0.97,"hs":0.43,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-20","o":11.4,"h":11.47,"l":11.37,"c":11.39,"v":643635,"e":734455265.82,"zf":0.88,"hs":0.33,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-21","o":11.4,"h":11.59,"l":11.39,"c":11.48,"v":1328278,"e":1528350367.92,"zf":1.76,"hs":0.68,"zd":0.79,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-22","o":11.45,"h":11.56,"l":11.44,"c":11.55,"v":1002968,"e":1155265063.51,"zf":1.05,"hs":0.52,"zd":0.61,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-23","o":11.55,"h":11.6,"l":11.43,"c":11.46,"v":962643,"e":1108636100.57,"zf":1.47,"hs":0.5,"zd":-0.78,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-26","o":11.44,"h":11.5,"l":11.4,"c":11.42,"v":699159,"e":800495684.57,"zf":0.87,"hs":0.36,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-27","o":11.45,"h":11.54,"l":11.42,"c":11.49,"v":801915,"e":921912281.33,"zf":1.05,"hs":0.41,"zd":0.61,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-28","o":11.5,"h":11.55,"l":11.44,"c":11.53,"v":658179,"e":757571318.99,"zf":0.96,"hs":0.34,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-29","o":11.52,"h":11.55,"l":11.45,"c":11.46,"v":919807,"e":1056726384.22,"zf":0.87,"hs":0.47,"zd":-0.61,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-05-30","o":11.47,"h":11.58,"l":11.44,"c":11.56,"v":1130849,"e":1303433716.38,"zf":1.22,"hs":0.58,"zd":0.87,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-03","o":11.54,"h":11.91,"l":11.53,"c":11.81,"v":2192480,"e":2580962600.64,"zf":3.29,"hs":1.13,"zd":2.16,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-04","o":11.82,"h":11.88,"l":11.78,"c":11.84,"v":1167960,"e":1383019682.25,"zf":0.85,"hs":0.6,"zd":0.25,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-05","o":11.88,"h":11.91,"l":11.66,"c":11.67,"v":1166803,"e":1369212336.43,"zf":2.11,"hs":0.6,"zd":-1.44,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-06","o":11.7,"h":11.79,"l":11.68,"c":11.7,"v":682353,"e":799900023.53,"zf":0.94,"hs":0.35,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-09","o":11.73,"h":11.75,"l":11.65,"c":11.71,"v":773255,"e":905092604.93,"zf":0.85,"hs":0.4,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-10","o":11.72,"h":11.89,"l":11.71,"c":11.81,"v":1428132,"e":1689018780.13,"zf":1.54,"hs":0.74,"zd":0.85,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-11","o":11.82,"h":11.93,"l":11.79,"c":11.85,"v":1094667,"e":1298656315.35,"zf":1.19,"hs":0.56,"zd":0.34,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-12","o":11.56,"h":11.7,"l":11.52,"c":11.68,"v":1290220,"e":1500287176.22,"zf":1.52,"hs":0.66,"zd":-1.43,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-13","o":11.68,"h":11.74,"l":11.56,"c":11.58,"v":1095494,"e":1272773100.57,"zf":1.54,"hs":0.56,"zd":-0.86,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-16","o":11.57,"h":11.79,"l":11.53,"c":11.79,"v":1174438,"e":1371041708.41,"zf":2.25,"hs":0.61,"zd":1.81,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-17","o":11.79,"h":11.88,"l":11.71,"c":11.76,"v":890027,"e":1048960748.8,"zf":1.44,"hs":0.46,"zd":-0.25,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-18","o":11.78,"h":11.81,"l":11.66,"c":11.77,"v":683521,"e":802908097.73,"zf":1.28,"hs":0.35,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-19","o":11.76,"h":11.78,"l":11.65,"c":11.7,"v":832247,"e":974127330.84,"zf":1.1,"hs":0.43,"zd":-0.59,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-20","o":11.7,"h":11.86,"l":11.67,"c":11.84,"v":1309198,"e":1544541881.0,"zf":1.62,"hs":0.67,"zd":1.2,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-23","o":11.81,"h":11.97,"l":11.67,"c":11.93,"v":1389170,"e":1646476917.07,"zf":2.53,"hs":0.72,"zd":0.76,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-24","o":11.9,"h":12.01,"l":11.84,"c":11.93,"v":1308525,"e":1560621893.02,"zf":1.42,"hs":0.67,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-25","o":11.93,"h":12.08,"l":11.83,"c":12.06,"v":1675116,"e":2007989726.91,"zf":2.1,"hs":0.86,"zd":1.09,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-26","o":12.05,"h":12.48,"l":12.01,"c":12.41,"v":2174578,"e":2672207528.88,"zf":3.9,"hs":1.12,"zd":2.9,"zde":0.35,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-27","o":12.37,"h":12.58,"l":12.13,"c":12.2,"v":2377600,"e":2937865058.47,"zf":3.63,"hs":1.23,"zd":-1.69,"zde":-0.21,"ud":"2026-03-29 23:40:24"},{"d":"2025-06-30","o":12.14,"h":12.17,"l":11.96,"c":12.07,"v":1504820,"e":1812492376.93,"zf":1.72,"hs":0.78,"zd":-1.07,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-01","o":12.06,"h":12.33,"l":12.06,"c":12.3,"v":1354341,"e":1653806750.47,"zf":2.24,"hs":0.7,"zd":1.91,"zde":0.23,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-02","o":12.31,"h":12.41,"l":12.23,"c":12.32,"v":1200412,"e":1481842212.5,"zf":1.46,"hs":0.62,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-03","o":12.33,"h":12.42,"l":12.28,"c":12.35,"v":794086,"e":980546007.28,"zf":1.14,"hs":0.41,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-04","o":12.35,"h":12.72,"l":12.3,"c":12.6,"v":1775333,"e":2224874055.62,"zf":3.4,"hs":0.91,"zd":2.02,"zde":0.25,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-07","o":12.6,"h":12.82,"l":12.6,"c":12.78,"v":1495407,"e":1901755851.27,"zf":1.75,"hs":0.77,"zd":1.43,"zde":0.18,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-08","o":12.75,"h":12.84,"l":12.65,"c":12.69,"v":1090986,"e":1387093602.06,"zf":1.49,"hs":0.56,"zd":-0.7,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-09","o":12.66,"h":12.9,"l":12.66,"c":12.84,"v":1205963,"e":1542699034.65,"zf":1.89,"hs":0.62,"zd":1.18,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-10","o":12.82,"h":13.33,"l":12.79,"c":13.18,"v":2481416,"e":3249454028.73,"zf":4.21,"hs":1.28,"zd":2.65,"zde":0.34,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-11","o":13.19,"h":13.3,"l":12.89,"c":12.91,"v":2443744,"e":3200219566.16,"zf":3.11,"hs":1.26,"zd":-2.05,"zde":-0.27,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-14","o":12.87,"h":13.17,"l":12.86,"c":12.98,"v":1872896,"e":2440924105.22,"zf":2.4,"hs":0.97,"zd":0.54,"zde":0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-15","o":12.99,"h":13.04,"l":12.71,"c":12.73,"v":1810531,"e":2322277284.93,"zf":2.54,"hs":0.93,"zd":-1.93,"zde":-0.25,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-16","o":12.73,"h":12.76,"l":12.5,"c":12.64,"v":1927864,"e":2424983973.27,"zf":2.04,"hs":0.99,"zd":-0.71,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-17","o":12.61,"h":12.7,"l":12.54,"c":12.59,"v":944641,"e":1189666226.65,"zf":1.27,"hs":0.49,"zd":-0.4,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-18","o":12.62,"h":12.75,"l":12.6,"c":12.7,"v":1241206,"e":1574176824.24,"zf":1.19,"hs":0.64,"zd":0.87,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-21","o":12.64,"h":12.71,"l":12.55,"c":12.61,"v":1079027,"e":1360155718.72,"zf":1.26,"hs":0.56,"zd":-0.71,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-22","o":12.6,"h":12.6,"l":12.32,"c":12.49,"v":1935229,"e":2408337285.96,"zf":2.22,"hs":1.0,"zd":-0.95,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-23","o":12.46,"h":12.63,"l":12.45,"c":12.53,"v":1370520,"e":1719158802.83,"zf":1.44,"hs":0.71,"zd":0.32,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-24","o":12.53,"h":12.53,"l":12.33,"c":12.35,"v":1959351,"e":2426175235.74,"zf":1.6,"hs":1.01,"zd":-1.44,"zde":-0.18,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-25","o":12.33,"h":12.46,"l":12.32,"c":12.35,"v":1108267,"e":1372103731.0,"zf":1.13,"hs":0.57,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-28","o":12.35,"h":12.53,"l":12.32,"c":12.46,"v":1238243,"e":1541317046.96,"zf":1.7,"hs":0.64,"zd":0.89,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-29","o":12.46,"h":12.51,"l":12.34,"c":12.34,"v":1012818,"e":1255113972.39,"zf":1.36,"hs":0.52,"zd":-0.96,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-30","o":12.35,"h":12.64,"l":12.34,"c":12.49,"v":1715164,"e":2149934404.53,"zf":2.43,"hs":0.88,"zd":1.22,"zde":0.15,"ud":"2026-03-29 23:40:24"},{"d":"2025-07-31","o":12.51,"h":12.55,"l":12.22,"c":12.23,"v":1690081,"e":2079630602.38,"zf":2.64,"hs":0.87,"zd":-2.08,"zde":-0.26,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-01","o":12.24,"h":12.33,"l":12.15,"c":12.28,"v":1012187,"e":1240239179.62,"zf":1.47,"hs":0.52,"zd":0.41,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-04","o":12.24,"h":12.38,"l":12.21,"c":12.3,"v":1032690,"e":1271376406.58,"zf":1.38,"hs":0.53,"zd":0.16,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-05","o":12.3,"h":12.5,"l":12.28,"c":12.47,"v":1132078,"e":1405152349.43,"zf":1.79,"hs":0.58,"zd":1.38,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-06","o":12.47,"h":12.52,"l":12.4,"c":12.46,"v":690448,"e":859684675.49,"zf":0.96,"hs":0.36,"zd":-0.08,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-07","o":12.44,"h":12.53,"l":12.39,"c":12.47,"v":722053,"e":900760012.96,"zf":1.12,"hs":0.37,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-08","o":12.48,"h":12.53,"l":12.39,"c":12.4,"v":829796,"e":1032586758.9,"zf":1.12,"hs":0.43,"zd":-0.56,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-11","o":12.4,"h":12.42,"l":12.27,"c":12.3,"v":934353,"e":1150305112.61,"zf":1.21,"hs":0.48,"zd":-0.81,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-12","o":12.3,"h":12.4,"l":12.3,"c":12.33,"v":680056,"e":839635630.05,"zf":0.81,"hs":0.35,"zd":0.24,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-13","o":12.37,"h":12.4,"l":12.23,"c":12.26,"v":1119813,"e":1376777908.92,"zf":1.38,"hs":0.58,"zd":-0.57,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-14","o":12.27,"h":12.34,"l":12.19,"c":12.2,"v":1241041,"e":1523447931.74,"zf":1.22,"hs":0.64,"zd":-0.49,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-15","o":12.23,"h":12.23,"l":11.94,"c":12.08,"v":1948503,"e":2344073499.27,"zf":2.38,"hs":1.0,"zd":-0.98,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-18","o":12.06,"h":12.15,"l":12.03,"c":12.08,"v":1239058,"e":1496527038.59,"zf":0.99,"hs":0.64,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-19","o":12.1,"h":12.12,"l":12.02,"c":12.06,"v":892860,"e":1077380172.82,"zf":0.83,"hs":0.46,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-20","o":12.06,"h":12.12,"l":11.98,"c":12.07,"v":1048739,"e":1265435773.22,"zf":1.16,"hs":0.54,"zd":0.08,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-21","o":12.05,"h":12.19,"l":12.03,"c":12.15,"v":1217418,"e":1477053291.9,"zf":1.33,"hs":0.63,"zd":0.66,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-22","o":12.15,"h":12.17,"l":11.98,"c":12.06,"v":1644260,"e":1979461310.91,"zf":1.56,"hs":0.85,"zd":-0.74,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-25","o":12.12,"h":12.53,"l":12.1,"c":12.45,"v":3045088,"e":3761289075.87,"zf":3.57,"hs":1.57,"zd":3.23,"zde":0.39,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-26","o":12.45,"h":12.5,"l":12.3,"c":12.36,"v":1383599,"e":1709560922.86,"zf":1.61,"hs":0.71,"zd":-0.72,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-27","o":12.32,"h":12.36,"l":12.05,"c":12.06,"v":1860050,"e":2268070720.55,"zf":2.51,"hs":0.96,"zd":-2.43,"zde":-0.3,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-28","o":12.09,"h":12.14,"l":11.97,"c":12.08,"v":1653588,"e":1991723373.76,"zf":1.41,"hs":0.85,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-08-29","o":12.05,"h":12.22,"l":12.03,"c":12.05,"v":1805126,"e":2186232853.05,"zf":1.57,"hs":0.93,"zd":-0.25,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-01","o":12.05,"h":12.05,"l":11.85,"c":11.89,"v":1858459,"e":2214306331.71,"zf":1.66,"hs":0.96,"zd":-1.33,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-02","o":11.85,"h":11.99,"l":11.84,"c":11.98,"v":1492716,"e":1780010208.88,"zf":1.26,"hs":0.77,"zd":0.76,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-03","o":11.98,"h":12.01,"l":11.74,"c":11.75,"v":1367232,"e":1619322977.46,"zf":2.25,"hs":0.7,"zd":-1.92,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-04","o":11.76,"h":11.77,"l":11.6,"c":11.74,"v":1295300,"e":1513956779.44,"zf":1.45,"hs":0.67,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-05","o":11.73,"h":11.74,"l":11.63,"c":11.72,"v":819662,"e":957547462.67,"zf":0.94,"hs":0.42,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-08","o":11.71,"h":11.78,"l":11.67,"c":11.7,"v":924431,"e":1083054608.28,"zf":0.94,"hs":0.48,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-09","o":11.71,"h":11.78,"l":11.68,"c":11.75,"v":860539,"e":1009279728.78,"zf":0.85,"hs":0.44,"zd":0.43,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-10","o":11.74,"h":11.79,"l":11.71,"c":11.77,"v":792668,"e":932170200.65,"zf":0.68,"hs":0.41,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-11","o":11.77,"h":11.85,"l":11.71,"c":11.85,"v":963932,"e":1134234366.9,"zf":1.19,"hs":0.5,"zd":0.68,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-12","o":11.83,"h":11.88,"l":11.7,"c":11.72,"v":940385,"e":1107449056.76,"zf":1.52,"hs":0.48,"zd":-1.1,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-15","o":11.7,"h":11.72,"l":11.63,"c":11.65,"v":840387,"e":980347616.84,"zf":0.77,"hs":0.43,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-16","o":11.66,"h":11.71,"l":11.61,"c":11.64,"v":708048,"e":825169463.93,"zf":0.86,"hs":0.36,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-17","o":11.64,"h":11.67,"l":11.58,"c":11.64,"v":771129,"e":896750270.44,"zf":0.77,"hs":0.4,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-18","o":11.65,"h":11.66,"l":11.38,"c":11.41,"v":1386160,"e":1594827200.16,"zf":2.41,"hs":0.71,"zd":-1.98,"zde":-0.23,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-19","o":11.41,"h":11.51,"l":11.37,"c":11.45,"v":834651,"e":955004096.91,"zf":1.23,"hs":0.43,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-22","o":11.44,"h":11.47,"l":11.37,"c":11.38,"v":596402,"e":680158438.95,"zf":0.87,"hs":0.31,"zd":-0.61,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-23","o":11.37,"h":11.58,"l":11.32,"c":11.52,"v":1341430,"e":1543271184.51,"zf":2.28,"hs":0.69,"zd":1.23,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-24","o":11.51,"h":11.62,"l":11.43,"c":11.46,"v":1139583,"e":1310214181.06,"zf":1.65,"hs":0.59,"zd":-0.52,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-25","o":11.43,"h":11.47,"l":11.36,"c":11.4,"v":773276,"e":881943147.97,"zf":0.96,"hs":0.4,"zd":-0.52,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-26","o":11.39,"h":11.44,"l":11.32,"c":11.4,"v":753239,"e":856917687.88,"zf":1.05,"hs":0.39,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-29","o":11.4,"h":11.48,"l":11.27,"c":11.37,"v":1176012,"e":1334456973.74,"zf":1.84,"hs":0.61,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-09-30","o":11.37,"h":11.37,"l":11.29,"c":11.34,"v":832479,"e":942224081.28,"zf":0.7,"hs":0.43,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-09","o":11.33,"h":11.41,"l":11.27,"c":11.4,"v":1047469,"e":1187061682.96,"zf":1.23,"hs":0.54,"zd":0.53,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-10","o":11.37,"h":11.49,"l":11.36,"c":11.43,"v":1087948,"e":1244213512.59,"zf":1.14,"hs":0.56,"zd":0.26,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-13","o":11.32,"h":11.46,"l":11.28,"c":11.4,"v":1168802,"e":1328180363.51,"zf":1.57,"hs":0.6,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-14","o":11.39,"h":11.6,"l":11.36,"c":11.57,"v":1843428,"e":2124120304.48,"zf":2.11,"hs":0.95,"zd":1.49,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-15","o":11.34,"h":11.42,"l":11.26,"c":11.4,"v":1271061,"e":1443458104.69,"zf":1.38,"hs":0.65,"zd":-1.47,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-16","o":11.38,"h":11.55,"l":11.36,"c":11.54,"v":1261937,"e":1447841584.81,"zf":1.67,"hs":0.65,"zd":1.23,"zde":0.14,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-17","o":11.5,"h":11.58,"l":11.38,"c":11.4,"v":1039666,"e":1193518554.56,"zf":1.73,"hs":0.54,"zd":-1.21,"zde":-0.14,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-20","o":11.41,"h":11.45,"l":11.27,"c":11.42,"v":952641,"e":1081829699.98,"zf":1.58,"hs":0.49,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-21","o":11.4,"h":11.47,"l":11.39,"c":11.43,"v":761165,"e":869658079.64,"zf":0.7,"hs":0.39,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-22","o":11.4,"h":11.54,"l":11.4,"c":11.52,"v":833703,"e":957661635.9,"zf":1.22,"hs":0.43,"zd":0.79,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-23","o":11.52,"h":11.71,"l":11.5,"c":11.63,"v":1373112,"e":1593155218.0,"zf":1.82,"hs":0.71,"zd":0.95,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-24","o":11.6,"h":11.68,"l":11.55,"c":11.56,"v":980475,"e":1138026681.09,"zf":1.12,"hs":0.51,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-27","o":11.54,"h":11.61,"l":11.44,"c":11.52,"v":1239485,"e":1428199707.19,"zf":1.47,"hs":0.64,"zd":-0.35,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-28","o":11.53,"h":11.58,"l":11.42,"c":11.47,"v":821568,"e":943626835.3,"zf":1.39,"hs":0.42,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-29","o":11.46,"h":11.46,"l":11.36,"c":11.39,"v":966214,"e":1100783363.08,"zf":0.87,"hs":0.5,"zd":-0.7,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-30","o":11.38,"h":11.47,"l":11.36,"c":11.38,"v":943770,"e":1077182643.3,"zf":0.97,"hs":0.49,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-10-31","o":11.38,"h":11.4,"l":11.3,"c":11.32,"v":970193,"e":1099179193.25,"zf":0.88,"hs":0.5,"zd":-0.53,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-03","o":11.34,"h":11.44,"l":11.3,"c":11.43,"v":952326,"e":1084422503.85,"zf":1.24,"hs":0.49,"zd":0.97,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-04","o":11.42,"h":11.64,"l":11.4,"c":11.59,"v":1503007,"e":1737289513.56,"zf":2.1,"hs":0.77,"zd":1.4,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-05","o":11.59,"h":11.6,"l":11.5,"c":11.52,"v":794926,"e":918112474.29,"zf":0.86,"hs":0.41,"zd":-0.6,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-06","o":11.5,"h":11.58,"l":11.47,"c":11.51,"v":766585,"e":882799461.59,"zf":0.95,"hs":0.4,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-07","o":11.52,"h":11.58,"l":11.5,"c":11.55,"v":734851,"e":848177983.52,"zf":0.7,"hs":0.38,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-10","o":11.52,"h":11.64,"l":11.45,"c":11.63,"v":827208,"e":957555600.77,"zf":1.65,"hs":0.43,"zd":0.69,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-11","o":11.62,"h":11.69,"l":11.57,"c":11.67,"v":886509,"e":1033284775.65,"zf":1.03,"hs":0.46,"zd":0.34,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-12","o":11.7,"h":11.79,"l":11.65,"c":11.68,"v":1141325,"e":1337963805.19,"zf":1.2,"hs":0.59,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-13","o":11.68,"h":11.72,"l":11.57,"c":11.7,"v":978991,"e":1139765204.11,"zf":1.28,"hs":0.5,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-14","o":11.67,"h":11.84,"l":11.66,"c":11.75,"v":1316995,"e":1551867288.21,"zf":1.54,"hs":0.68,"zd":0.43,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-17","o":11.75,"h":11.75,"l":11.62,"c":11.67,"v":995233,"e":1161416221.76,"zf":1.11,"hs":0.51,"zd":-0.68,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-18","o":11.65,"h":11.69,"l":11.57,"c":11.59,"v":670077,"e":778887577.92,"zf":1.03,"hs":0.35,"zd":-0.69,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-19","o":11.58,"h":11.83,"l":11.57,"c":11.8,"v":1334996,"e":1565428546.57,"zf":2.24,"hs":0.69,"zd":1.81,"zde":0.21,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-20","o":11.79,"h":11.99,"l":11.74,"c":11.85,"v":1637040,"e":1948415939.65,"zf":2.12,"hs":0.84,"zd":0.42,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-21","o":11.8,"h":11.88,"l":11.66,"c":11.69,"v":1465359,"e":1721871193.26,"zf":1.86,"hs":0.76,"zd":-1.35,"zde":-0.16,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-24","o":11.7,"h":11.73,"l":11.6,"c":11.6,"v":1117119,"e":1302444629.51,"zf":1.11,"hs":0.58,"zd":-0.77,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-25","o":11.61,"h":11.8,"l":11.58,"c":11.8,"v":1028081,"e":1203879796.74,"zf":1.9,"hs":0.53,"zd":1.72,"zde":0.2,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-26","o":11.81,"h":11.85,"l":11.65,"c":11.69,"v":821301,"e":962935429.85,"zf":1.69,"hs":0.42,"zd":-0.93,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-27","o":11.66,"h":11.71,"l":11.58,"c":11.71,"v":1011847,"e":1178308953.13,"zf":1.11,"hs":0.52,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-11-28","o":11.67,"h":11.68,"l":11.58,"c":11.61,"v":884358,"e":1027933463.87,"zf":0.85,"hs":0.46,"zd":-0.85,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-01","o":11.6,"h":11.7,"l":11.53,"c":11.69,"v":1037323,"e":1205480322.84,"zf":1.46,"hs":0.53,"zd":0.69,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-02","o":11.68,"h":11.73,"l":11.59,"c":11.64,"v":768060,"e":894720591.59,"zf":1.2,"hs":0.4,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-03","o":11.64,"h":11.7,"l":11.54,"c":11.55,"v":944601,"e":1099167226.64,"zf":1.37,"hs":0.49,"zd":-0.77,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-04","o":11.55,"h":11.58,"l":11.46,"c":11.49,"v":886090,"e":1019178990.3,"zf":1.04,"hs":0.46,"zd":-0.52,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-05","o":11.49,"h":11.54,"l":11.4,"c":11.53,"v":890766,"e":1022334911.54,"zf":1.22,"hs":0.46,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-08","o":11.49,"h":11.6,"l":11.48,"c":11.52,"v":855899,"e":988510035.14,"zf":1.04,"hs":0.44,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-09","o":11.52,"h":11.54,"l":11.43,"c":11.43,"v":733957,"e":842732358.15,"zf":0.95,"hs":0.38,"zd":-0.78,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-10","o":11.44,"h":11.46,"l":11.29,"c":11.33,"v":1044065,"e":1184087688.01,"zf":1.49,"hs":0.54,"zd":-0.87,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-11","o":11.35,"h":11.39,"l":11.3,"c":11.37,"v":925261,"e":1049906215.97,"zf":0.79,"hs":0.48,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-12","o":11.37,"h":11.43,"l":11.3,"c":11.35,"v":1191895,"e":1357465371.22,"zf":1.14,"hs":0.61,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-15","o":11.34,"h":11.54,"l":11.33,"c":11.51,"v":940833,"e":1080642231.19,"zf":1.85,"hs":0.48,"zd":1.41,"zde":0.16,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-16","o":11.49,"h":11.55,"l":11.44,"c":11.48,"v":647351,"e":743389002.32,"zf":0.96,"hs":0.33,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-17","o":11.47,"h":11.58,"l":11.42,"c":11.53,"v":701495,"e":807135164.41,"zf":1.39,"hs":0.36,"zd":0.44,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-18","o":11.51,"h":11.65,"l":11.48,"c":11.64,"v":790467,"e":916247610.59,"zf":1.47,"hs":0.41,"zd":0.95,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-19","o":11.63,"h":11.65,"l":11.58,"c":11.62,"v":649886,"e":755106127.43,"zf":0.6,"hs":0.33,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-22","o":11.61,"h":11.61,"l":11.51,"c":11.52,"v":742369,"e":857197057.46,"zf":0.86,"hs":0.38,"zd":-0.86,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-23","o":11.52,"h":11.6,"l":11.5,"c":11.56,"v":666266,"e":770081939.85,"zf":0.87,"hs":0.34,"zd":0.35,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-24","o":11.55,"h":11.58,"l":11.49,"c":11.54,"v":505244,"e":582458734.52,"zf":0.78,"hs":0.26,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-25","o":11.54,"h":11.62,"l":11.52,"c":11.56,"v":547455,"e":633772624.98,"zf":0.87,"hs":0.28,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-26","o":11.56,"h":11.59,"l":11.53,"c":11.54,"v":436340,"e":504079280.05,"zf":0.52,"hs":0.22,"zd":-0.17,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-29","o":11.54,"h":11.62,"l":11.5,"c":11.56,"v":648295,"e":749082977.59,"zf":1.04,"hs":0.33,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-30","o":11.53,"h":11.56,"l":11.45,"c":11.48,"v":582584,"e":669409275.27,"zf":0.95,"hs":0.3,"zd":-0.69,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2025-12-31","o":11.48,"h":11.49,"l":11.4,"c":11.41,"v":590620,"e":675457357.45,"zf":0.78,"hs":0.3,"zd":-0.61,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-05","o":11.42,"h":11.51,"l":11.41,"c":11.5,"v":875491,"e":1003479224.05,"zf":0.88,"hs":0.45,"zd":0.79,"zde":0.09,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-06","o":11.5,"h":11.68,"l":11.48,"c":11.67,"v":1304648,"e":1512911583.88,"zf":1.74,"hs":0.67,"zd":1.48,"zde":0.17,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-07","o":11.66,"h":11.82,"l":11.62,"c":11.64,"v":966236,"e":1131165699.04,"zf":1.71,"hs":0.5,"zd":-0.26,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-08","o":11.64,"h":11.65,"l":11.49,"c":11.51,"v":1100085,"e":1268647294.7,"zf":1.37,"hs":0.57,"zd":-1.12,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-09","o":11.53,"h":11.53,"l":11.44,"c":11.46,"v":983390,"e":1128076547.08,"zf":0.78,"hs":0.51,"zd":-0.43,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-12","o":11.45,"h":11.49,"l":11.42,"c":11.48,"v":855213,"e":979700148.21,"zf":0.61,"hs":0.44,"zd":0.17,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-13","o":11.48,"h":11.54,"l":11.44,"c":11.47,"v":1061541,"e":1219755568.52,"zf":0.87,"hs":0.55,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-14","o":11.47,"h":11.47,"l":11.35,"c":11.36,"v":1274757,"e":1454416591.07,"zf":1.05,"hs":0.66,"zd":-0.96,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-15","o":11.33,"h":11.37,"l":11.3,"c":11.31,"v":884960,"e":1002514946.79,"zf":0.62,"hs":0.46,"zd":-0.44,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-16","o":11.34,"h":11.34,"l":11.16,"c":11.19,"v":1119473,"e":1257713579.29,"zf":1.59,"hs":0.58,"zd":-1.06,"zde":-0.12,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-19","o":11.15,"h":11.21,"l":11.11,"c":11.12,"v":804741,"e":896712443.28,"zf":0.89,"hs":0.41,"zd":-0.63,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-20","o":11.12,"h":11.2,"l":11.11,"c":11.16,"v":772276,"e":861694177.62,"zf":0.81,"hs":0.4,"zd":0.36,"zde":0.04,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-21","o":11.15,"h":11.18,"l":11.06,"c":11.07,"v":900125,"e":1001045287.81,"zf":1.08,"hs":0.46,"zd":-0.81,"zde":-0.09,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-22","o":11.07,"h":11.15,"l":11.05,"c":11.07,"v":788635,"e":873985784.71,"zf":0.9,"hs":0.41,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-23","o":11.07,"h":11.09,"l":10.98,"c":10.99,"v":1109994,"e":1224886435.95,"zf":0.99,"hs":0.57,"zd":-0.72,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-26","o":10.98,"h":11.06,"l":10.92,"c":10.96,"v":1106247,"e":1214803430.68,"zf":1.27,"hs":0.57,"zd":-0.27,"zde":-0.03,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-27","o":10.96,"h":11.03,"l":10.93,"c":10.94,"v":894091,"e":981119837.75,"zf":0.91,"hs":0.46,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-28","o":10.94,"h":10.99,"l":10.82,"c":10.84,"v":1438766,"e":1570012850.06,"zf":1.55,"hs":0.74,"zd":-0.91,"zde":-0.1,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-29","o":10.84,"h":10.98,"l":10.66,"c":10.96,"v":1852994,"e":2001845207.96,"zf":2.95,"hs":0.95,"zd":1.11,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2026-01-30","o":10.94,"h":11.03,"l":10.83,"c":10.83,"v":1091755,"e":1191181198.25,"zf":1.82,"hs":0.56,"zd":-1.19,"zde":-0.13,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-02","o":10.82,"h":11.03,"l":10.8,"c":10.86,"v":1223173,"e":1337643444.96,"zf":2.12,"hs":0.63,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-03","o":10.89,"h":10.9,"l":10.77,"c":10.84,"v":806628,"e":872562155.41,"zf":1.2,"hs":0.42,"zd":-0.18,"zde":-0.02,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-04","o":10.85,"h":10.98,"l":10.84,"c":10.97,"v":695415,"e":760107689.09,"zf":1.29,"hs":0.36,"zd":1.2,"zde":0.13,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-05","o":10.98,"h":11.11,"l":10.96,"c":11.09,"v":1177591,"e":1301134141.58,"zf":1.37,"hs":0.61,"zd":1.09,"zde":0.12,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-06","o":11.08,"h":11.14,"l":10.99,"c":11.05,"v":727710,"e":803862240.92,"zf":1.35,"hs":0.38,"zd":-0.36,"zde":-0.04,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-09","o":11.05,"h":11.11,"l":11.01,"c":11.07,"v":619717,"e":685218214.66,"zf":0.9,"hs":0.32,"zd":0.18,"zde":0.02,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-10","o":11.07,"h":11.1,"l":11.02,"c":11.06,"v":600430,"e":664140162.34,"zf":0.72,"hs":0.31,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-11","o":11.06,"h":11.09,"l":11.02,"c":11.07,"v":431041,"e":476801864.09,"zf":0.63,"hs":0.22,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-12","o":11.07,"h":11.08,"l":10.93,"c":10.96,"v":681340,"e":748338546.8,"zf":1.36,"hs":0.35,"zd":-0.99,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-13","o":10.96,"h":10.99,"l":10.9,"c":10.91,"v":555047,"e":607501376.05,"zf":0.82,"hs":0.29,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-24","o":10.93,"h":10.95,"l":10.88,"c":10.91,"v":602512,"e":657487700.23,"zf":0.64,"hs":0.31,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-25","o":10.91,"h":10.95,"l":10.78,"c":10.86,"v":1063135,"e":1156693737.43,"zf":1.56,"hs":0.55,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-26","o":10.86,"h":10.91,"l":10.8,"c":10.87,"v":712730,"e":772947726.7,"zf":1.01,"hs":0.37,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-02-27","o":10.86,"h":10.92,"l":10.84,"c":10.9,"v":612228,"e":666177345.8,"zf":0.74,"hs":0.32,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-02","o":10.85,"h":10.89,"l":10.77,"c":10.85,"v":838874,"e":908747811.55,"zf":1.1,"hs":0.43,"zd":-0.46,"zde":-0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-03","o":10.85,"h":10.95,"l":10.8,"c":10.88,"v":1028695,"e":1119402076.0,"zf":1.38,"hs":0.53,"zd":0.28,"zde":0.03,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-04","o":10.84,"h":10.84,"l":10.67,"c":10.71,"v":1089714,"e":1167995855.73,"zf":1.56,"hs":0.56,"zd":-1.56,"zde":-0.17,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-05","o":10.72,"h":10.84,"l":10.7,"c":10.81,"v":712641,"e":768553597.53,"zf":1.31,"hs":0.37,"zd":0.93,"zde":0.1,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-06","o":10.78,"h":10.84,"l":10.77,"c":10.82,"v":476577,"e":514733549.73,"zf":0.65,"hs":0.25,"zd":0.09,"zde":0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-09","o":10.79,"h":10.82,"l":10.74,"c":10.76,"v":835892,"e":900716851.39,"zf":0.74,"hs":0.43,"zd":-0.55,"zde":-0.06,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-10","o":10.77,"h":10.81,"l":10.73,"c":10.81,"v":790112,"e":850573535.93,"zf":0.74,"hs":0.41,"zd":0.46,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-11","o":10.79,"h":10.9,"l":10.77,"c":10.89,"v":720535,"e":781041008.86,"zf":1.2,"hs":0.37,"zd":0.74,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-12","o":10.87,"h":10.96,"l":10.85,"c":10.94,"v":754906,"e":824171953.5,"zf":1.01,"hs":0.39,"zd":0.46,"zde":0.05,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-13","o":10.93,"h":11.0,"l":10.87,"c":10.93,"v":841939,"e":920839355.51,"zf":1.19,"hs":0.43,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-16","o":10.93,"h":10.97,"l":10.88,"c":10.92,"v":715603,"e":782089440.63,"zf":0.82,"hs":0.37,"zd":-0.09,"zde":-0.01,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-17","o":10.91,"h":11.07,"l":10.9,"c":11.03,"v":1076657,"e":1187565491.59,"zf":1.56,"hs":0.55,"zd":1.01,"zde":0.11,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-18","o":11.04,"h":11.04,"l":10.91,"c":10.96,"v":791079,"e":867711250.46,"zf":1.18,"hs":0.41,"zd":-0.63,"zde":-0.07,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-19","o":10.92,"h":10.97,"l":10.86,"c":10.88,"v":624212,"e":681086518.72,"zf":1.0,"hs":0.32,"zd":-0.73,"zde":-0.08,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-20","o":10.87,"h":10.94,"l":10.76,"c":10.77,"v":834083,"e":903819004.16,"zf":1.65,"hs":0.43,"zd":-1.01,"zde":-0.11,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-23","o":10.68,"h":10.68,"l":10.43,"c":10.45,"v":1580088,"e":1666328347.8,"zf":2.32,"hs":0.81,"zd":-2.97,"zde":-0.32,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-24","o":10.52,"h":10.89,"l":10.52,"c":10.88,"v":1622251,"e":1744746707.7,"zf":3.54,"hs":0.84,"zd":4.11,"zde":0.43,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-25","o":10.89,"h":10.95,"l":10.79,"c":10.94,"v":744780,"e":809739890.44,"zf":1.47,"hs":0.38,"zd":0.55,"zde":0.06,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-26","o":10.91,"h":11.05,"l":10.9,"c":10.94,"v":827664,"e":909199430.74,"zf":1.37,"hs":0.43,"zd":0.0,"zde":0.0,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-27","o":10.91,"h":11.05,"l":10.83,"c":11.02,"v":884129,"e":972821270.14,"zf":2.01,"hs":0.46,"zd":0.73,"zde":0.08,"ud":"2026-03-29 23:40:24"},{"d":"2026-03-30","o":10.98,"h":11.05,"l":10.94,"c":10.99,"v":632522,"e":696208267.35,"zf":1.0,"hs":0.33,"zd":-0.27,"zde":-0.03,"ud":"2026-03-30 15:36:43"},{"d":"2026-04-01","o":11.09,"h":11.23,"l":11.08,"c":11.15,"v":918925,"e":1025538832.67,"zf":1.35,"hs":0.47,"zd":0.63,"zde":0.07,"ud":"2026-04-01 15:37:49"}]