{"ticker":"RKLB","symbol":"RKLB","currency":"USD","updated":"2026-08-21","bars":[{"t":"2020-11-24","o":9.75,"h":9.75,"l":9.74,"c":9.74,"v":900},{"t":"2020-11-25","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":100},{"t":"2020-11-27","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":4500},{"t":"2020-11-30","o":9.82,"h":10.8,"l":9.72,"c":9.95,"v":53300},{"t":"2020-12-01","o":9.87,"h":9.97,"l":9.87,"c":9.97,"v":2000},{"t":"2020-12-02","o":10.11,"h":10.11,"l":9.97,"c":10.05,"v":78500},{"t":"2020-12-03","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1200},{"t":"2020-12-04","o":10.04,"h":10.19,"l":9.99,"c":10.06,"v":84100},{"t":"2020-12-07","o":10.1,"h":10.25,"l":10.05,"c":10.2,"v":187700},{"t":"2020-12-08","o":10.12,"h":10.2,"l":9.9,"c":10.19,"v":14300},{"t":"2020-12-09","o":10.21,"h":11.39,"l":10.2,"c":10.3,"v":213500},{"t":"2020-12-10","o":10.18,"h":10.25,"l":10.16,"c":10.25,"v":268400},{"t":"2020-12-11","o":10.35,"h":11.04,"l":10.13,"c":10.35,"v":269400},{"t":"2020-12-14","o":10.49,"h":11.04,"l":10.14,"c":10.3,"v":62800},{"t":"2020-12-15","o":10.22,"h":10.46,"l":10.0,"c":10.34,"v":101200},{"t":"2020-12-16","o":10.5,"h":10.57,"l":10.25,"c":10.44,"v":4400},{"t":"2020-12-17","o":10.28,"h":10.5,"l":10.2,"c":10.3,"v":8200},{"t":"2020-12-18","o":10.2,"h":10.34,"l":10.15,"c":10.34,"v":28000},{"t":"2020-12-21","o":10.2,"h":10.33,"l":10.2,"c":10.23,"v":411000},{"t":"2020-12-22","o":10.25,"h":10.28,"l":10.15,"c":10.24,"v":41900},{"t":"2020-12-23","o":10.1,"h":10.33,"l":10.1,"c":10.25,"v":69500},{"t":"2020-12-24","o":10.35,"h":10.5,"l":10.29,"c":10.3,"v":3100},{"t":"2020-12-28","o":10.41,"h":10.45,"l":10.32,"c":10.32,"v":280200},{"t":"2020-12-29","o":10.38,"h":10.61,"l":9.97,"c":10.29,"v":96100},{"t":"2020-12-30","o":10.44,"h":10.69,"l":10.29,"c":10.42,"v":356200},{"t":"2020-12-31","o":10.68,"h":10.68,"l":10.11,"c":10.11,"v":131100},{"t":"2021-01-04","o":10.3,"h":10.65,"l":10.22,"c":10.3,"v":57600},{"t":"2021-01-05","o":10.44,"h":10.6,"l":10.35,"c":10.35,"v":16200},{"t":"2021-01-06","o":10.45,"h":10.45,"l":10.22,"c":10.38,"v":6200},{"t":"2021-01-07","o":10.42,"h":10.42,"l":10.38,"c":10.41,"v":600},{"t":"2021-01-08","o":10.35,"h":10.42,"l":10.3,"c":10.42,"v":4100},{"t":"2021-01-11","o":10.45,"h":10.45,"l":10.3,"c":10.4,"v":3900},{"t":"2021-01-12","o":10.48,"h":10.67,"l":10.27,"c":10.31,"v":199600},{"t":"2021-01-13","o":10.6,"h":10.6,"l":10.28,"c":10.52,"v":419400},{"t":"2021-01-14","o":10.33,"h":10.6,"l":10.31,"c":10.5,"v":156700},{"t":"2021-01-15","o":10.45,"h":10.48,"l":10.25,"c":10.35,"v":543800},{"t":"2021-01-19","o":10.49,"h":10.49,"l":10.34,"c":10.4,"v":364100},{"t":"2021-01-20","o":10.33,"h":10.49,"l":10.33,"c":10.43,"v":54300},{"t":"2021-01-21","o":10.49,"h":10.59,"l":10.34,"c":10.42,"v":16900},{"t":"2021-01-22","o":10.51,"h":10.68,"l":10.46,"c":10.5,"v":82200},{"t":"2021-01-25","o":10.59,"h":10.72,"l":10.43,"c":10.46,"v":101700},{"t":"2021-01-26","o":10.47,"h":10.57,"l":10.35,"c":10.45,"v":281600},{"t":"2021-01-27","o":10.3,"h":10.38,"l":10.2,"c":10.3,"v":336900},{"t":"2021-01-28","o":10.4,"h":10.42,"l":10.3,"c":10.39,"v":316700},{"t":"2021-01-29","o":10.35,"h":10.39,"l":10.3,"c":10.38,"v":57200},{"t":"2021-02-01","o":10.38,"h":10.44,"l":10.32,"c":10.35,"v":49900},{"t":"2021-02-02","o":10.37,"h":10.5,"l":10.36,"c":10.5,"v":50600},{"t":"2021-02-03","o":10.51,"h":10.63,"l":10.46,"c":10.62,"v":74300},{"t":"2021-02-04","o":10.59,"h":10.75,"l":10.45,"c":10.51,"v":73100},{"t":"2021-02-05","o":10.47,"h":10.54,"l":10.46,"c":10.52,"v":48200},{"t":"2021-02-08","o":10.51,"h":10.53,"l":10.45,"c":10.45,"v":67600},{"t":"2021-02-09","o":10.5,"h":10.5,"l":10.37,"c":10.39,"v":53500},{"t":"2021-02-10","o":10.45,"h":10.45,"l":10.35,"c":10.43,"v":91900},{"t":"2021-02-11","o":10.45,"h":11.21,"l":10.4,"c":10.52,"v":373100},{"t":"2021-02-12","o":10.5,"h":10.56,"l":10.41,"c":10.46,"v":283600},{"t":"2021-02-16","o":10.49,"h":10.55,"l":10.41,"c":10.48,"v":111300},{"t":"2021-02-17","o":10.6,"h":10.8,"l":10.5,"c":10.76,"v":209900},{"t":"2021-02-18","o":10.75,"h":10.99,"l":10.63,"c":10.98,"v":287100},{"t":"2021-02-19","o":10.75,"h":10.98,"l":10.73,"c":10.8,"v":165900},{"t":"2021-02-22","o":10.75,"h":10.79,"l":10.6,"c":10.7,"v":220500},{"t":"2021-02-23","o":10.56,"h":10.56,"l":10.05,"c":10.45,"v":162600},{"t":"2021-02-24","o":10.45,"h":10.66,"l":10.33,"c":10.44,"v":104000},{"t":"2021-02-25","o":10.51,"h":10.58,"l":10.2,"c":10.32,"v":130800},{"t":"2021-02-26","o":10.41,"h":10.52,"l":10.22,"c":10.25,"v":150000},{"t":"2021-03-01","o":13.45,"h":15.15,"l":12.71,"c":13.95,"v":40481700},{"t":"2021-03-02","o":14.5,"h":15.15,"l":13.01,"c":13.14,"v":10932300},{"t":"2021-03-03","o":13.8,"h":14.1,"l":12.5,"c":12.59,"v":5236700},{"t":"2021-03-04","o":12.5,"h":12.63,"l":11.06,"c":11.33,"v":6856200},{"t":"2021-03-05","o":12.2,"h":12.55,"l":11.3,"c":12.5,"v":3702600},{"t":"2021-03-08","o":13.03,"h":13.2,"l":11.91,"c":12.0,"v":2489200},{"t":"2021-03-09","o":12.5,"h":12.7,"l":12.06,"c":12.29,"v":1773500},{"t":"2021-03-10","o":12.55,"h":12.96,"l":11.8,"c":12.41,"v":2066300},{"t":"2021-03-11","o":12.81,"h":12.81,"l":12.12,"c":12.41,"v":1985600},{"t":"2021-03-12","o":12.3,"h":12.45,"l":12.04,"c":12.22,"v":1250000},{"t":"2021-03-15","o":12.44,"h":12.58,"l":12.08,"c":12.31,"v":1102500},{"t":"2021-03-16","o":12.35,"h":12.4,"l":11.55,"c":11.87,"v":1552700},{"t":"2021-03-17","o":11.7,"h":12.18,"l":11.5,"c":11.99,"v":1239800},{"t":"2021-03-18","o":11.85,"h":12.04,"l":11.31,"c":11.47,"v":1408800},{"t":"2021-03-19","o":11.51,"h":12.06,"l":11.29,"c":11.6,"v":856600},{"t":"2021-03-22","o":12.25,"h":13.17,"l":12.01,"c":12.51,"v":2589400},{"t":"2021-03-23","o":12.77,"h":12.95,"l":11.91,"c":12.08,"v":1878400},{"t":"2021-03-24","o":12.35,"h":12.39,"l":11.3,"c":11.35,"v":1909900},{"t":"2021-03-25","o":11.13,"h":11.89,"l":10.8,"c":11.89,"v":3111900},{"t":"2021-03-26","o":12.18,"h":12.19,"l":11.36,"c":11.68,"v":1194100},{"t":"2021-03-29","o":12.1,"h":12.6,"l":11.71,"c":11.85,"v":1571100},{"t":"2021-03-30","o":11.71,"h":11.79,"l":11.35,"c":11.4,"v":961600},{"t":"2021-03-31","o":11.47,"h":11.87,"l":11.44,"c":11.84,"v":764600},{"t":"2021-04-01","o":11.95,"h":11.99,"l":11.23,"c":11.48,"v":1147000},{"t":"2021-04-05","o":11.79,"h":11.79,"l":10.92,"c":11.03,"v":1442600},{"t":"2021-04-06","o":11.09,"h":11.09,"l":10.89,"c":10.99,"v":717800},{"t":"2021-04-07","o":11.0,"h":11.32,"l":10.6,"c":10.78,"v":1214200},{"t":"2021-04-08","o":10.79,"h":11.13,"l":10.68,"c":11.11,"v":1018900},{"t":"2021-04-09","o":11.15,"h":11.25,"l":10.9,"c":11.1,"v":791000},{"t":"2021-04-12","o":11.0,"h":11.16,"l":10.7,"c":10.84,"v":676500},{"t":"2021-04-13","o":10.79,"h":10.87,"l":10.6,"c":10.81,"v":719200},{"t":"2021-04-14","o":11.21,"h":11.21,"l":10.64,"c":10.74,"v":731500},{"t":"2021-04-15","o":10.86,"h":10.86,"l":10.5,"c":10.53,"v":996600},{"t":"2021-04-16","o":10.55,"h":11.11,"l":10.27,"c":10.9,"v":1087300},{"t":"2021-04-19","o":11.06,"h":11.06,"l":10.4,"c":10.74,"v":890200},{"t":"2021-04-20","o":10.49,"h":10.79,"l":10.27,"c":10.55,"v":882000},{"t":"2021-04-21","o":10.5,"h":10.79,"l":10.37,"c":10.55,"v":353600},{"t":"2021-04-22","o":10.65,"h":10.69,"l":10.45,"c":10.56,"v":612900},{"t":"2021-04-23","o":10.69,"h":10.85,"l":10.49,"c":10.75,"v":696000},{"t":"2021-04-26","o":10.8,"h":10.8,"l":10.65,"c":10.7,"v":551800},{"t":"2021-04-27","o":10.75,"h":10.82,"l":10.61,"c":10.68,"v":316100},{"t":"2021-04-28","o":10.7,"h":10.71,"l":10.5,"c":10.52,"v":551200},{"t":"2021-04-29","o":10.68,"h":10.7,"l":10.47,"c":10.49,"v":495600},{"t":"2021-04-30","o":10.51,"h":10.54,"l":10.43,"c":10.46,"v":221600},{"t":"2021-05-03","o":10.56,"h":10.64,"l":10.39,"c":10.47,"v":372500},{"t":"2021-05-04","o":10.51,"h":10.51,"l":10.2,"c":10.35,"v":906100},{"t":"2021-05-05","o":10.46,"h":10.47,"l":10.18,"c":10.27,"v":708900},{"t":"2021-05-06","o":10.25,"h":10.27,"l":10.08,"c":10.14,"v":1016300},{"t":"2021-05-07","o":10.1,"h":10.12,"l":9.95,"c":9.99,"v":2091400},{"t":"2021-05-10","o":10.05,"h":10.06,"l":9.86,"c":9.9,"v":1661300},{"t":"2021-05-11","o":9.83,"h":9.97,"l":9.77,"c":9.9,"v":1267200},{"t":"2021-05-12","o":9.92,"h":10.05,"l":9.86,"c":9.92,"v":908200},{"t":"2021-05-13","o":10.0,"h":10.0,"l":9.82,"c":9.91,"v":811900},{"t":"2021-05-14","o":9.97,"h":10.0,"l":9.9,"c":9.94,"v":489600},{"t":"2021-05-17","o":9.85,"h":10.02,"l":9.8,"c":10.0,"v":961400},{"t":"2021-05-18","o":10.02,"h":10.08,"l":9.99,"c":10.01,"v":755500},{"t":"2021-05-19","o":9.9,"h":10.0,"l":9.9,"c":9.99,"v":503000},{"t":"2021-05-20","o":10.03,"h":10.03,"l":9.91,"c":9.96,"v":678800},{"t":"2021-05-21","o":9.95,"h":10.03,"l":9.95,"c":10.0,"v":351100},{"t":"2021-05-24","o":9.98,"h":10.0,"l":9.92,"c":9.94,"v":428100},{"t":"2021-05-25","o":9.94,"h":9.99,"l":9.89,"c":9.9,"v":1029700},{"t":"2021-05-26","o":9.91,"h":9.97,"l":9.89,"c":9.9,"v":1494400},{"t":"2021-05-27","o":9.91,"h":9.91,"l":9.89,"c":9.91,"v":605000},{"t":"2021-05-28","o":9.92,"h":10.08,"l":9.91,"c":9.98,"v":729400},{"t":"2021-06-01","o":10.1,"h":10.2,"l":10.01,"c":10.04,"v":662600},{"t":"2021-06-02","o":10.11,"h":10.12,"l":9.98,"c":10.07,"v":493000},{"t":"2021-06-03","o":10.04,"h":10.17,"l":9.98,"c":10.09,"v":419700},{"t":"2021-06-04","o":10.15,"h":10.27,"l":10.05,"c":10.15,"v":464600},{"t":"2021-06-07","o":10.25,"h":10.29,"l":10.06,"c":10.07,"v":592600},{"t":"2021-06-08","o":10.21,"h":10.6,"l":10.13,"c":10.47,"v":1373300},{"t":"2021-06-09","o":10.86,"h":10.9,"l":10.5,"c":10.63,"v":750400},{"t":"2021-06-10","o":10.66,"h":10.72,"l":10.45,"c":10.52,"v":518800},{"t":"2021-06-11","o":10.55,"h":10.6,"l":10.45,"c":10.47,"v":424300},{"t":"2021-06-14","o":10.55,"h":10.59,"l":10.17,"c":10.22,"v":477800},{"t":"2021-06-15","o":10.44,"h":10.52,"l":10.12,"c":10.35,"v":746400},{"t":"2021-06-16","o":10.35,"h":10.53,"l":10.21,"c":10.27,"v":783200},{"t":"2021-06-17","o":10.35,"h":10.41,"l":10.23,"c":10.34,"v":528200},{"t":"2021-06-18","o":10.36,"h":10.42,"l":10.24,"c":10.4,"v":463100},{"t":"2021-06-21","o":10.45,"h":10.55,"l":10.39,"c":10.41,"v":392300},{"t":"2021-06-22","o":10.48,"h":10.5,"l":10.3,"c":10.35,"v":366700},{"t":"2021-06-23","o":10.35,"h":10.39,"l":10.29,"c":10.31,"v":324900},{"t":"2021-06-24","o":10.32,"h":10.34,"l":10.26,"c":10.29,"v":378800},{"t":"2021-06-25","o":10.38,"h":10.64,"l":10.27,"c":10.51,"v":1063800},{"t":"2021-06-28","o":10.7,"h":10.98,"l":10.62,"c":10.95,"v":949400},{"t":"2021-06-29","o":11.01,"h":11.09,"l":10.81,"c":10.9,"v":758600},{"t":"2021-06-30","o":11.08,"h":11.45,"l":10.85,"c":10.89,"v":1579900},{"t":"2021-07-01","o":11.0,"h":11.13,"l":10.6,"c":10.96,"v":737800},{"t":"2021-07-02","o":11.1,"h":12.28,"l":11.03,"c":11.39,"v":3937400},{"t":"2021-07-06","o":11.69,"h":11.87,"l":10.89,"c":10.92,"v":1659800},{"t":"2021-07-07","o":11.04,"h":11.23,"l":10.71,"c":11.1,"v":910800},{"t":"2021-07-08","o":10.78,"h":11.14,"l":10.59,"c":11.13,"v":1588500},{"t":"2021-07-09","o":11.12,"h":11.49,"l":11.12,"c":11.45,"v":1010100},{"t":"2021-07-12","o":11.67,"h":11.69,"l":11.33,"c":11.6,"v":1122700},{"t":"2021-07-13","o":11.53,"h":11.57,"l":10.97,"c":10.97,"v":988700},{"t":"2021-07-14","o":11.1,"h":11.1,"l":10.48,"c":10.62,"v":1467800},{"t":"2021-07-15","o":10.6,"h":10.79,"l":10.3,"c":10.4,"v":1147700},{"t":"2021-07-16","o":10.47,"h":10.89,"l":10.3,"c":10.8,"v":940600},{"t":"2021-07-19","o":10.36,"h":10.78,"l":10.27,"c":10.71,"v":605300},{"t":"2021-07-20","o":10.71,"h":10.75,"l":10.42,"c":10.6,"v":319500},{"t":"2021-07-21","o":10.68,"h":10.75,"l":10.51,"c":10.75,"v":275700},{"t":"2021-07-22","o":11.0,"h":11.05,"l":10.76,"c":10.96,"v":592600},{"t":"2021-07-23","o":10.99,"h":11.05,"l":10.62,"c":10.77,"v":525700},{"t":"2021-07-26","o":10.82,"h":10.84,"l":10.52,"c":10.56,"v":477700},{"t":"2021-07-27","o":10.53,"h":10.57,"l":10.35,"c":10.46,"v":467500},{"t":"2021-07-28","o":10.5,"h":10.67,"l":10.17,"c":10.28,"v":672300},{"t":"2021-07-29","o":10.41,"h":10.53,"l":10.12,"c":10.31,"v":987600},{"t":"2021-07-30","o":10.37,"h":10.37,"l":10.12,"c":10.17,"v":993400},{"t":"2021-08-02","o":10.23,"h":10.25,"l":10.0,"c":10.02,"v":903400},{"t":"2021-08-03","o":10.05,"h":10.06,"l":9.96,"c":10.0,"v":790900},{"t":"2021-08-04","o":10.0,"h":10.13,"l":10.0,"c":10.11,"v":429800},{"t":"2021-08-05","o":10.12,"h":10.3,"l":10.1,"c":10.22,"v":592200},{"t":"2021-08-06","o":10.3,"h":10.47,"l":10.06,"c":10.12,"v":688500},{"t":"2021-08-09","o":10.22,"h":10.42,"l":10.15,"c":10.36,"v":530600},{"t":"2021-08-10","o":10.42,"h":10.81,"l":10.35,"c":10.57,"v":807700},{"t":"2021-08-11","o":10.76,"h":11.25,"l":10.6,"c":11.18,"v":906100},{"t":"2021-08-12","o":11.2,"h":11.28,"l":10.5,"c":10.54,"v":1060600},{"t":"2021-08-13","o":10.65,"h":10.79,"l":10.36,"c":10.62,"v":722800},{"t":"2021-08-16","o":10.69,"h":10.69,"l":10.15,"c":10.21,"v":808400},{"t":"2021-08-17","o":10.16,"h":10.18,"l":9.9,"c":10.03,"v":1217100},{"t":"2021-08-18","o":10.0,"h":10.33,"l":9.97,"c":10.1,"v":484300},{"t":"2021-08-19","o":10.08,"h":10.1,"l":9.91,"c":10.01,"v":603000},{"t":"2021-08-20","o":10.0,"h":10.65,"l":9.9,"c":10.47,"v":1504900},{"t":"2021-08-23","o":10.95,"h":11.07,"l":10.65,"c":11.07,"v":1139200},{"t":"2021-08-24","o":11.3,"h":11.9,"l":11.11,"c":11.57,"v":1279000},{"t":"2021-08-25","o":11.58,"h":11.6,"l":9.98,"c":10.43,"v":5600000},{"t":"2021-08-26","o":11.0,"h":11.04,"l":9.96,"c":9.96,"v":3293800},{"t":"2021-08-27","o":10.31,"h":10.5,"l":9.5,"c":10.35,"v":2825000},{"t":"2021-08-30","o":10.5,"h":10.51,"l":9.8,"c":10.03,"v":2265000},{"t":"2021-08-31","o":10.02,"h":10.2,"l":9.66,"c":10.03,"v":2193800},{"t":"2021-09-01","o":10.18,"h":10.3,"l":9.98,"c":10.14,"v":1942600},{"t":"2021-09-02","o":10.2,"h":12.27,"l":10.0,"c":11.63,"v":4138800},{"t":"2021-09-03","o":11.75,"h":14.34,"l":11.01,"c":13.52,"v":9994700},{"t":"2021-09-07","o":15.02,"h":16.46,"l":14.07,"c":14.5,"v":15909100},{"t":"2021-09-08","o":14.74,"h":15.7,"l":14.51,"c":15.09,"v":6717300},{"t":"2021-09-09","o":16.27,"h":21.34,"l":16.27,"c":20.72,"v":43147800},{"t":"2021-09-10","o":20.28,"h":20.87,"l":17.81,"c":18.69,"v":13557400},{"t":"2021-09-13","o":18.38,"h":18.41,"l":15.03,"c":15.4,"v":8788100},{"t":"2021-09-14","o":15.89,"h":16.97,"l":15.13,"c":15.78,"v":5329500},{"t":"2021-09-15","o":16.04,"h":16.05,"l":14.62,"c":15.39,"v":4028500},{"t":"2021-09-16","o":15.58,"h":16.59,"l":14.91,"c":15.89,"v":3616600},{"t":"2021-09-17","o":16.15,"h":16.15,"l":15.28,"c":15.41,"v":3880100},{"t":"2021-09-20","o":14.78,"h":15.1,"l":14.03,"c":14.81,"v":3338900},{"t":"2021-09-21","o":14.86,"h":15.09,"l":14.29,"c":14.47,"v":2417800},{"t":"2021-09-22","o":15.0,"h":15.4,"l":14.5,"c":14.54,"v":2151500},{"t":"2021-09-23","o":14.54,"h":14.77,"l":14.05,"c":14.15,"v":2109400},{"t":"2021-09-24","o":14.18,"h":14.25,"l":13.46,"c":14.05,"v":1952400},{"t":"2021-09-27","o":14.3,"h":15.33,"l":14.16,"c":14.32,"v":3192200},{"t":"2021-09-28","o":14.25,"h":15.63,"l":14.25,"c":15.56,"v":3804600},{"t":"2021-09-29","o":15.97,"h":16.39,"l":14.59,"c":14.66,"v":3193700},{"t":"2021-09-30","o":15.36,"h":16.19,"l":15.02,"c":16.13,"v":3539600},{"t":"2021-10-01","o":15.9,"h":16.43,"l":14.94,"c":15.98,"v":4470000},{"t":"2021-10-04","o":15.97,"h":16.04,"l":14.36,"c":14.79,"v":3945800},{"t":"2021-10-05","o":14.83,"h":14.98,"l":14.05,"c":14.59,"v":2761400},{"t":"2021-10-06","o":14.4,"h":14.68,"l":13.8,"c":14.0,"v":4949200},{"t":"2021-10-07","o":15.25,"h":15.91,"l":14.65,"c":15.46,"v":9600200},{"t":"2021-10-08","o":14.0,"h":16.1,"l":13.82,"c":14.71,"v":16596500},{"t":"2021-10-11","o":14.66,"h":14.68,"l":14.0,"c":14.05,"v":3243100},{"t":"2021-10-12","o":14.11,"h":14.24,"l":13.48,"c":13.5,"v":4044300},{"t":"2021-10-13","o":13.53,"h":13.88,"l":12.88,"c":13.25,"v":4602800},{"t":"2021-10-14","o":13.4,"h":13.7,"l":13.03,"c":13.57,"v":2778600},{"t":"2021-10-15","o":13.67,"h":13.75,"l":12.71,"c":12.8,"v":5226100},{"t":"2021-10-18","o":12.8,"h":12.88,"l":12.2,"c":12.4,"v":5214700},{"t":"2021-10-19","o":12.68,"h":12.7,"l":12.3,"c":12.36,"v":4421800},{"t":"2021-10-20","o":12.42,"h":13.14,"l":12.31,"c":12.72,"v":4869800},{"t":"2021-10-21","o":12.73,"h":13.08,"l":12.48,"c":12.66,"v":3277100},{"t":"2021-10-22","o":12.64,"h":13.05,"l":12.3,"c":13.0,"v":2401400},{"t":"2021-10-25","o":13.0,"h":13.13,"l":12.77,"c":12.99,"v":1929200},{"t":"2021-10-26","o":13.05,"h":13.82,"l":12.95,"c":13.22,"v":2831900},{"t":"2021-10-27","o":13.19,"h":13.22,"l":12.73,"c":12.84,"v":1351900},{"t":"2021-10-28","o":12.97,"h":13.55,"l":12.66,"c":13.37,"v":2080800},{"t":"2021-10-29","o":13.29,"h":14.14,"l":13.24,"c":14.05,"v":1991700},{"t":"2021-11-01","o":14.43,"h":14.57,"l":13.95,"c":14.26,"v":2048500},{"t":"2021-11-02","o":14.45,"h":14.49,"l":14.02,"c":14.25,"v":1438300},{"t":"2021-11-03","o":14.16,"h":14.98,"l":14.16,"c":14.91,"v":2744100},{"t":"2021-11-04","o":15.2,"h":16.24,"l":14.91,"c":15.74,"v":4414000},{"t":"2021-11-05","o":15.94,"h":16.14,"l":15.4,"c":15.51,"v":2010700},{"t":"2021-11-08","o":15.79,"h":15.84,"l":14.89,"c":14.94,"v":1760700},{"t":"2021-11-09","o":14.87,"h":15.05,"l":14.13,"c":14.84,"v":2805300},{"t":"2021-11-10","o":14.68,"h":15.27,"l":14.32,"c":14.59,"v":2462800},{"t":"2021-11-11","o":14.2,"h":14.59,"l":13.91,"c":14.23,"v":1825800},{"t":"2021-11-12","o":14.29,"h":14.48,"l":14.08,"c":14.37,"v":1993300},{"t":"2021-11-15","o":14.48,"h":14.7,"l":14.06,"c":14.29,"v":2520100},{"t":"2021-11-16","o":14.69,"h":15.71,"l":14.49,"c":15.48,"v":6544900},{"t":"2021-11-17","o":15.7,"h":16.75,"l":15.4,"c":16.28,"v":7449300},{"t":"2021-11-18","o":16.2,"h":16.33,"l":14.71,"c":15.48,"v":6567000},{"t":"2021-11-19","o":15.28,"h":16.2,"l":15.26,"c":15.5,"v":3055500},{"t":"2021-11-22","o":15.57,"h":16.36,"l":15.26,"c":15.91,"v":4425500},{"t":"2021-11-23","o":15.81,"h":15.83,"l":14.11,"c":14.55,"v":4559500},{"t":"2021-11-24","o":14.28,"h":15.58,"l":14.2,"c":15.51,"v":2970000},{"t":"2021-11-26","o":14.82,"h":15.59,"l":14.76,"c":15.45,"v":1946500},{"t":"2021-11-29","o":15.51,"h":15.79,"l":15.12,"c":15.46,"v":3522800},{"t":"2021-11-30","o":15.83,"h":16.41,"l":14.99,"c":15.86,"v":10249400},{"t":"2021-12-01","o":15.91,"h":16.97,"l":15.16,"c":15.19,"v":7956000},{"t":"2021-12-02","o":15.15,"h":15.22,"l":14.07,"c":14.81,"v":4761600},{"t":"2021-12-03","o":15.0,"h":15.11,"l":12.74,"c":13.0,"v":8057600},{"t":"2021-12-06","o":12.97,"h":13.11,"l":12.0,"c":12.28,"v":5911500},{"t":"2021-12-07","o":12.62,"h":13.12,"l":12.55,"c":12.9,"v":3265800},{"t":"2021-12-08","o":13.02,"h":13.22,"l":12.81,"c":12.94,"v":2973000},{"t":"2021-12-09","o":12.99,"h":13.15,"l":12.42,"c":12.53,"v":3085400},{"t":"2021-12-10","o":12.5,"h":13.03,"l":12.5,"c":12.76,"v":2680500},{"t":"2021-12-13","o":12.71,"h":13.01,"l":11.68,"c":11.76,"v":4394300},{"t":"2021-12-14","o":11.59,"h":12.8,"l":11.55,"c":12.57,"v":3153200},{"t":"2021-12-15","o":12.55,"h":12.85,"l":12.04,"c":12.63,"v":2266200},{"t":"2021-12-16","o":12.79,"h":13.14,"l":12.24,"c":12.39,"v":2764400},{"t":"2021-12-17","o":12.24,"h":12.75,"l":11.48,"c":12.18,"v":12944600},{"t":"2021-12-20","o":11.91,"h":12.18,"l":11.62,"c":11.89,"v":2151600},{"t":"2021-12-21","o":11.97,"h":12.36,"l":11.81,"c":12.19,"v":1445400},{"t":"2021-12-22","o":12.16,"h":12.4,"l":12.03,"c":12.36,"v":1359000},{"t":"2021-12-23","o":12.02,"h":12.32,"l":11.84,"c":12.0,"v":3167000},{"t":"2021-12-27","o":12.14,"h":12.22,"l":11.71,"c":11.9,"v":2290300},{"t":"2021-12-28","o":11.9,"h":11.95,"l":11.57,"c":11.73,"v":2495600},{"t":"2021-12-29","o":11.73,"h":11.8,"l":11.07,"c":11.33,"v":3205700},{"t":"2021-12-30","o":11.3,"h":12.1,"l":11.3,"c":12.03,"v":2217800},{"t":"2021-12-31","o":12.06,"h":12.47,"l":11.98,"c":12.28,"v":1534700},{"t":"2022-01-03","o":12.3,"h":12.33,"l":11.9,"c":12.2,"v":1285800},{"t":"2022-01-04","o":12.18,"h":12.29,"l":11.5,"c":11.65,"v":2199500},{"t":"2022-01-05","o":11.62,"h":11.65,"l":10.63,"c":10.7,"v":3087400},{"t":"2022-01-06","o":10.81,"h":10.94,"l":10.11,"c":10.65,"v":2914000},{"t":"2022-01-07","o":10.68,"h":11.08,"l":10.56,"c":10.86,"v":2108600},{"t":"2022-01-10","o":10.78,"h":10.84,"l":10.06,"c":10.46,"v":2315100},{"t":"2022-01-11","o":10.44,"h":11.03,"l":10.3,"c":10.86,"v":1692800},{"t":"2022-01-12","o":11.62,"h":11.73,"l":11.2,"c":11.45,"v":3372800},{"t":"2022-01-13","o":11.61,"h":11.62,"l":10.61,"c":10.64,"v":2534500},{"t":"2022-01-14","o":10.5,"h":10.68,"l":10.05,"c":10.42,"v":2485000},{"t":"2022-01-18","o":10.27,"h":10.57,"l":10.06,"c":10.09,"v":2466400},{"t":"2022-01-19","o":10.21,"h":10.32,"l":9.69,"c":9.85,"v":2633400},{"t":"2022-01-20","o":10.01,"h":10.42,"l":9.7,"c":9.73,"v":2009000},{"t":"2022-01-21","o":9.59,"h":9.71,"l":8.95,"c":9.0,"v":3210000},{"t":"2022-01-24","o":8.47,"h":8.83,"l":8.0,"c":8.72,"v":5387900},{"t":"2022-01-25","o":8.58,"h":8.82,"l":8.23,"c":8.49,"v":2515900},{"t":"2022-01-26","o":8.74,"h":9.06,"l":8.35,"c":8.48,"v":2850900},{"t":"2022-01-27","o":8.64,"h":8.71,"l":7.94,"c":8.1,"v":5493300},{"t":"2022-01-28","o":8.08,"h":8.32,"l":7.55,"c":8.24,"v":4508200},{"t":"2022-01-31","o":8.37,"h":9.16,"l":8.37,"c":9.04,"v":2799100},{"t":"2022-02-01","o":9.55,"h":9.68,"l":9.08,"c":9.49,"v":2765300},{"t":"2022-02-02","o":9.55,"h":9.56,"l":9.16,"c":9.42,"v":1825000},{"t":"2022-02-03","o":9.13,"h":9.3,"l":8.95,"c":9.03,"v":1496000},{"t":"2022-02-04","o":9.03,"h":9.57,"l":8.85,"c":9.49,"v":1426000},{"t":"2022-02-07","o":9.53,"h":9.87,"l":9.47,"c":9.57,"v":1682900},{"t":"2022-02-08","o":9.52,"h":10.05,"l":9.38,"c":10.01,"v":1782300},{"t":"2022-02-09","o":10.15,"h":10.68,"l":10.06,"c":10.64,"v":2471200},{"t":"2022-02-10","o":10.21,"h":11.11,"l":10.2,"c":10.28,"v":2823900},{"t":"2022-02-11","o":10.46,"h":10.54,"l":9.46,"c":9.63,"v":2432400},{"t":"2022-02-14","o":9.59,"h":9.85,"l":9.27,"c":9.48,"v":1685800},{"t":"2022-02-15","o":9.68,"h":10.23,"l":9.64,"c":10.16,"v":1682200},{"t":"2022-02-16","o":10.1,"h":10.11,"l":9.76,"c":9.94,"v":1969500},{"t":"2022-02-17","o":9.77,"h":9.97,"l":9.02,"c":9.06,"v":2320700},{"t":"2022-02-18","o":9.08,"h":9.29,"l":8.72,"c":8.94,"v":2417900},{"t":"2022-02-22","o":8.74,"h":9.05,"l":8.59,"c":8.73,"v":2709400},{"t":"2022-02-23","o":9.07,"h":9.36,"l":8.56,"c":8.63,"v":3021300},{"t":"2022-02-24","o":8.32,"h":9.91,"l":8.2,"c":9.89,"v":4007900},{"t":"2022-02-25","o":9.83,"h":9.94,"l":9.26,"c":9.45,"v":3599300},{"t":"2022-02-28","o":9.53,"h":9.64,"l":9.06,"c":9.54,"v":5433300},{"t":"2022-03-01","o":9.65,"h":9.76,"l":8.93,"c":9.1,"v":5480000},{"t":"2022-03-02","o":9.0,"h":9.31,"l":8.85,"c":9.05,"v":3918900},{"t":"2022-03-03","o":8.94,"h":8.98,"l":8.25,"c":8.48,"v":8379900},{"t":"2022-03-04","o":8.48,"h":8.59,"l":8.24,"c":8.4,"v":3406000},{"t":"2022-03-07","o":8.52,"h":8.83,"l":8.3,"c":8.37,"v":7589600},{"t":"2022-03-08","o":8.41,"h":8.8,"l":8.3,"c":8.51,"v":6612200},{"t":"2022-03-09","o":8.68,"h":9.05,"l":8.51,"c":8.83,"v":6396400},{"t":"2022-03-10","o":8.6,"h":8.97,"l":8.51,"c":8.74,"v":4210300},{"t":"2022-03-11","o":8.9,"h":8.99,"l":8.37,"c":8.39,"v":4539600},{"t":"2022-03-14","o":8.35,"h":8.68,"l":8.27,"c":8.53,"v":7406300},{"t":"2022-03-15","o":8.51,"h":8.73,"l":7.72,"c":7.92,"v":8386400},{"t":"2022-03-16","o":7.89,"h":8.68,"l":7.82,"c":8.6,"v":11240000},{"t":"2022-03-17","o":8.53,"h":8.8,"l":8.47,"c":8.65,"v":14658300},{"t":"2022-03-18","o":8.73,"h":9.49,"l":8.57,"c":9.07,"v":21492100},{"t":"2022-03-21","o":9.01,"h":9.22,"l":8.77,"c":8.83,"v":8039000},{"t":"2022-03-22","o":8.77,"h":9.39,"l":8.77,"c":9.0,"v":7025600},{"t":"2022-03-23","o":8.96,"h":9.09,"l":8.72,"c":8.76,"v":3580100},{"t":"2022-03-24","o":8.76,"h":8.89,"l":8.52,"c":8.64,"v":2505900},{"t":"2022-03-25","o":8.6,"h":8.6,"l":7.83,"c":7.96,"v":6274300},{"t":"2022-03-28","o":8.07,"h":8.09,"l":7.51,"c":7.64,"v":5616000},{"t":"2022-03-29","o":7.73,"h":8.39,"l":7.67,"c":8.29,"v":4002400},{"t":"2022-03-30","o":8.24,"h":8.47,"l":7.96,"c":8.1,"v":3287000},{"t":"2022-03-31","o":8.12,"h":8.35,"l":7.99,"c":8.05,"v":2731000},{"t":"2022-04-01","o":8.05,"h":8.11,"l":7.76,"c":7.92,"v":2601300},{"t":"2022-04-04","o":8.02,"h":8.39,"l":7.95,"c":8.3,"v":3841100},{"t":"2022-04-05","o":8.33,"h":8.35,"l":8.08,"c":8.2,"v":3379300},{"t":"2022-04-06","o":8.14,"h":8.27,"l":7.98,"c":8.06,"v":4171600},{"t":"2022-04-07","o":8.02,"h":8.09,"l":7.74,"c":7.93,"v":4508000},{"t":"2022-04-08","o":7.87,"h":8.01,"l":7.67,"c":7.8,"v":2954800},{"t":"2022-04-11","o":7.79,"h":7.95,"l":7.65,"c":7.83,"v":2441600},{"t":"2022-04-12","o":7.96,"h":8.34,"l":7.96,"c":8.2,"v":3420800},{"t":"2022-04-13","o":8.22,"h":8.42,"l":8.04,"c":8.38,"v":2916600},{"t":"2022-04-14","o":8.35,"h":8.48,"l":8.25,"c":8.42,"v":2262600},{"t":"2022-04-18","o":8.38,"h":8.38,"l":7.93,"c":7.98,"v":2206900},{"t":"2022-04-19","o":8.02,"h":8.46,"l":7.95,"c":8.44,"v":2797700},{"t":"2022-04-20","o":8.47,"h":8.54,"l":8.2,"c":8.46,"v":3314300},{"t":"2022-04-21","o":8.58,"h":8.74,"l":7.83,"c":7.87,"v":4182600},{"t":"2022-04-22","o":7.95,"h":8.09,"l":7.57,"c":7.71,"v":3065200},{"t":"2022-04-25","o":7.62,"h":7.88,"l":7.47,"c":7.83,"v":3307000},{"t":"2022-04-26","o":7.76,"h":7.79,"l":7.23,"c":7.24,"v":2727100},{"t":"2022-04-27","o":7.27,"h":7.45,"l":7.15,"c":7.32,"v":2522100},{"t":"2022-04-28","o":7.41,"h":7.53,"l":6.98,"c":7.51,"v":3462300},{"t":"2022-04-29","o":7.48,"h":7.82,"l":7.34,"c":7.38,"v":2410100},{"t":"2022-05-02","o":7.39,"h":7.49,"l":7.08,"c":7.46,"v":2591300},{"t":"2022-05-03","o":7.5,"h":7.6,"l":7.02,"c":7.11,"v":3598900},{"t":"2022-05-04","o":7.12,"h":7.13,"l":6.58,"c":7.06,"v":4388900},{"t":"2022-05-05","o":6.98,"h":7.1,"l":6.61,"c":6.78,"v":2694800},{"t":"2022-05-06","o":6.72,"h":6.72,"l":6.26,"c":6.52,"v":3087000},{"t":"2022-05-09","o":6.25,"h":6.39,"l":5.61,"c":5.67,"v":4957500},{"t":"2022-05-10","o":5.84,"h":5.96,"l":5.38,"c":5.51,"v":4038400},{"t":"2022-05-11","o":5.49,"h":5.63,"l":5.11,"c":5.17,"v":4751000},{"t":"2022-05-12","o":5.02,"h":5.39,"l":4.94,"c":5.19,"v":5433600},{"t":"2022-05-13","o":5.35,"h":5.99,"l":5.31,"c":5.86,"v":6332500},{"t":"2022-05-16","o":5.81,"h":5.9,"l":5.39,"c":5.41,"v":5343800},{"t":"2022-05-17","o":5.51,"h":5.79,"l":5.33,"c":5.66,"v":4119800},{"t":"2022-05-18","o":5.32,"h":5.34,"l":4.63,"c":4.7,"v":12769900},{"t":"2022-05-19","o":4.68,"h":4.88,"l":4.55,"c":4.75,"v":6447200},{"t":"2022-05-20","o":4.85,"h":4.9,"l":4.5,"c":4.73,"v":5182500},{"t":"2022-05-23","o":4.75,"h":4.79,"l":4.5,"c":4.58,"v":5860600},{"t":"2022-05-24","o":4.52,"h":4.56,"l":4.33,"c":4.37,"v":4122500},{"t":"2022-05-25","o":4.37,"h":4.64,"l":4.27,"c":4.58,"v":5137700},{"t":"2022-05-26","o":4.62,"h":4.83,"l":4.59,"c":4.66,"v":3403700},{"t":"2022-05-27","o":4.74,"h":5.16,"l":4.73,"c":5.0,"v":4981600},{"t":"2022-05-31","o":5.09,"h":5.15,"l":4.69,"c":4.76,"v":5785200},{"t":"2022-06-01","o":4.73,"h":4.83,"l":4.59,"c":4.71,"v":4402600},{"t":"2022-06-02","o":4.75,"h":5.14,"l":4.75,"c":4.92,"v":5952500},{"t":"2022-06-03","o":4.86,"h":4.96,"l":4.76,"c":4.9,"v":5059000},{"t":"2022-06-06","o":5.11,"h":5.14,"l":4.85,"c":4.98,"v":5424300},{"t":"2022-06-07","o":4.86,"h":4.93,"l":4.65,"c":4.84,"v":4945400},{"t":"2022-06-08","o":4.81,"h":4.9,"l":4.66,"c":4.85,"v":4459800},{"t":"2022-06-09","o":4.83,"h":4.83,"l":4.43,"c":4.44,"v":5430100},{"t":"2022-06-10","o":4.33,"h":4.43,"l":4.19,"c":4.22,"v":5398400},{"t":"2022-06-13","o":4.05,"h":4.17,"l":3.93,"c":4.09,"v":6252000},{"t":"2022-06-14","o":4.13,"h":4.16,"l":3.93,"c":4.0,"v":4188400},{"t":"2022-06-15","o":4.1,"h":4.38,"l":4.02,"c":4.33,"v":4989700},{"t":"2022-06-16","o":4.23,"h":4.25,"l":4.07,"c":4.14,"v":5210400},{"t":"2022-06-17","o":4.21,"h":4.32,"l":4.09,"c":4.18,"v":11889800},{"t":"2022-06-21","o":4.39,"h":4.42,"l":4.14,"c":4.15,"v":4988900},{"t":"2022-06-22","o":4.12,"h":4.29,"l":4.07,"c":4.09,"v":4078100},{"t":"2022-06-23","o":4.14,"h":4.21,"l":3.98,"c":4.07,"v":4934100},{"t":"2022-06-24","o":4.14,"h":4.29,"l":4.08,"c":4.1,"v":29129000},{"t":"2022-06-27","o":4.17,"h":4.31,"l":4.03,"c":4.09,"v":4202200},{"t":"2022-06-28","o":4.19,"h":4.22,"l":3.96,"c":3.96,"v":4355100},{"t":"2022-06-29","o":3.96,"h":4.0,"l":3.66,"c":3.72,"v":5416600},{"t":"2022-06-30","o":3.7,"h":3.84,"l":3.53,"c":3.79,"v":4976700},{"t":"2022-07-01","o":3.79,"h":3.9,"l":3.7,"c":3.8,"v":2876800},{"t":"2022-07-05","o":3.82,"h":3.97,"l":3.58,"c":3.97,"v":4258000},{"t":"2022-07-06","o":3.96,"h":3.99,"l":3.8,"c":3.95,"v":3155200},{"t":"2022-07-07","o":4.06,"h":4.17,"l":3.94,"c":4.16,"v":3115500},{"t":"2022-07-08","o":4.13,"h":4.3,"l":4.05,"c":4.25,"v":3123500},{"t":"2022-07-11","o":4.21,"h":4.24,"l":3.95,"c":3.97,"v":2393700},{"t":"2022-07-12","o":3.97,"h":4.06,"l":3.93,"c":3.99,"v":1951700},{"t":"2022-07-13","o":3.93,"h":4.07,"l":3.85,"c":4.01,"v":1865900},{"t":"2022-07-14","o":3.99,"h":4.05,"l":3.86,"c":3.91,"v":2107100},{"t":"2022-07-15","o":4.0,"h":4.0,"l":3.76,"c":3.95,"v":2176300},{"t":"2022-07-18","o":4.01,"h":4.21,"l":3.96,"c":4.06,"v":2276000},{"t":"2022-07-19","o":4.11,"h":4.17,"l":4.01,"c":4.09,"v":2893400},{"t":"2022-07-20","o":4.1,"h":4.42,"l":4.09,"c":4.37,"v":3165100},{"t":"2022-07-21","o":4.37,"h":4.51,"l":4.21,"c":4.36,"v":1937000},{"t":"2022-07-22","o":4.4,"h":4.43,"l":4.03,"c":4.05,"v":1859100},{"t":"2022-07-25","o":4.07,"h":4.14,"l":3.97,"c":4.13,"v":1729800},{"t":"2022-07-26","o":4.09,"h":4.13,"l":4.0,"c":4.1,"v":2315800},{"t":"2022-07-27","o":4.17,"h":4.29,"l":4.11,"c":4.28,"v":2062000},{"t":"2022-07-28","o":4.4,"h":4.55,"l":4.21,"c":4.55,"v":2935600},{"t":"2022-07-29","o":4.56,"h":4.68,"l":4.4,"c":4.67,"v":2742300},{"t":"2022-08-01","o":4.66,"h":4.78,"l":4.49,"c":4.73,"v":2751900},{"t":"2022-08-02","o":4.69,"h":4.85,"l":4.67,"c":4.72,"v":2414900},{"t":"2022-08-03","o":4.84,"h":5.17,"l":4.74,"c":5.15,"v":3714900},{"t":"2022-08-04","o":5.23,"h":5.59,"l":5.08,"c":5.45,"v":5339900},{"t":"2022-08-05","o":5.32,"h":5.43,"l":5.14,"c":5.34,"v":2925600},{"t":"2022-08-08","o":5.5,"h":5.75,"l":5.38,"c":5.45,"v":3594300},{"t":"2022-08-09","o":5.43,"h":5.54,"l":5.22,"c":5.44,"v":3608900},{"t":"2022-08-10","o":5.76,"h":5.92,"l":5.6,"c":5.79,"v":5215400},{"t":"2022-08-11","o":6.18,"h":6.23,"l":5.84,"c":5.86,"v":5927800},{"t":"2022-08-12","o":6.0,"h":7.15,"l":5.61,"c":7.1,"v":8655900},{"t":"2022-08-15","o":7.18,"h":7.29,"l":6.58,"c":6.61,"v":7152000},{"t":"2022-08-16","o":6.58,"h":6.75,"l":6.29,"c":6.61,"v":5618100},{"t":"2022-08-17","o":6.47,"h":6.47,"l":5.94,"c":6.02,"v":5060100},{"t":"2022-08-18","o":6.11,"h":6.12,"l":5.71,"c":6.0,"v":5040300},{"t":"2022-08-19","o":5.75,"h":5.81,"l":5.58,"c":5.74,"v":3295700},{"t":"2022-08-22","o":5.5,"h":5.69,"l":5.39,"c":5.49,"v":4783400},{"t":"2022-08-23","o":5.51,"h":5.54,"l":5.31,"c":5.35,"v":4953100},{"t":"2022-08-24","o":5.25,"h":5.37,"l":5.14,"c":5.35,"v":5845900},{"t":"2022-08-25","o":5.36,"h":5.57,"l":5.32,"c":5.51,"v":3638400},{"t":"2022-08-26","o":5.53,"h":5.54,"l":5.2,"c":5.3,"v":2691300},{"t":"2022-08-29","o":5.18,"h":5.23,"l":5.04,"c":5.13,"v":2977500},{"t":"2022-08-30","o":5.21,"h":5.21,"l":4.95,"c":5.13,"v":3414300},{"t":"2022-08-31","o":5.43,"h":5.91,"l":5.38,"c":5.5,"v":6814100},{"t":"2022-09-01","o":5.5,"h":5.58,"l":5.12,"c":5.27,"v":4504700},{"t":"2022-09-02","o":5.4,"h":5.46,"l":5.16,"c":5.32,"v":4269900},{"t":"2022-09-06","o":5.39,"h":5.4,"l":5.23,"c":5.26,"v":2864500},{"t":"2022-09-07","o":5.26,"h":5.68,"l":5.22,"c":5.59,"v":4454300},{"t":"2022-09-08","o":5.49,"h":5.58,"l":5.34,"c":5.56,"v":2956400},{"t":"2022-09-09","o":5.61,"h":5.79,"l":5.56,"c":5.59,"v":3563700},{"t":"2022-09-12","o":5.65,"h":5.72,"l":5.57,"c":5.72,"v":2998400},{"t":"2022-09-13","o":5.48,"h":5.69,"l":5.38,"c":5.64,"v":3928900},{"t":"2022-09-14","o":5.68,"h":5.71,"l":5.38,"c":5.71,"v":2784300},{"t":"2022-09-15","o":5.65,"h":5.93,"l":5.04,"c":5.1,"v":11927900},{"t":"2022-09-16","o":5.0,"h":5.12,"l":4.9,"c":5.05,"v":8818900},{"t":"2022-09-19","o":4.97,"h":5.12,"l":4.91,"c":5.08,"v":3573700},{"t":"2022-09-20","o":5.08,"h":5.13,"l":4.99,"c":5.05,"v":2816300},{"t":"2022-09-21","o":5.13,"h":5.18,"l":4.9,"c":4.92,"v":4143400},{"t":"2022-09-22","o":4.92,"h":4.95,"l":4.3,"c":4.31,"v":10496500},{"t":"2022-09-23","o":4.2,"h":4.21,"l":3.97,"c":4.12,"v":6160900},{"t":"2022-09-26","o":4.1,"h":4.33,"l":4.08,"c":4.23,"v":4953300},{"t":"2022-09-27","o":4.39,"h":4.4,"l":4.16,"c":4.19,"v":4715700},{"t":"2022-09-28","o":4.23,"h":4.43,"l":4.15,"c":4.38,"v":3364900},{"t":"2022-09-29","o":4.29,"h":4.32,"l":4.09,"c":4.16,"v":3735600},{"t":"2022-09-30","o":4.16,"h":4.27,"l":4.07,"c":4.07,"v":2975300},{"t":"2022-10-03","o":4.14,"h":4.37,"l":4.01,"c":4.31,"v":4025200},{"t":"2022-10-04","o":4.44,"h":4.63,"l":4.44,"c":4.62,"v":3203900},{"t":"2022-10-05","o":4.53,"h":4.66,"l":4.49,"c":4.61,"v":2709900},{"t":"2022-10-06","o":4.57,"h":4.78,"l":4.57,"c":4.62,"v":2182000},{"t":"2022-10-07","o":4.51,"h":4.56,"l":4.33,"c":4.36,"v":2434300},{"t":"2022-10-10","o":4.36,"h":4.4,"l":4.17,"c":4.3,"v":2136500},{"t":"2022-10-11","o":4.28,"h":4.33,"l":4.16,"c":4.19,"v":3005300},{"t":"2022-10-12","o":4.14,"h":4.15,"l":3.77,"c":4.0,"v":5588000},{"t":"2022-10-13","o":3.85,"h":4.17,"l":3.81,"c":4.11,"v":2763600},{"t":"2022-10-14","o":4.2,"h":4.23,"l":3.92,"c":3.95,"v":2685100},{"t":"2022-10-17","o":4.01,"h":4.29,"l":4.01,"c":4.22,"v":2297600},{"t":"2022-10-18","o":4.43,"h":4.49,"l":4.25,"c":4.35,"v":3412000},{"t":"2022-10-19","o":4.26,"h":4.36,"l":4.16,"c":4.19,"v":2119000},{"t":"2022-10-20","o":4.19,"h":4.38,"l":4.18,"c":4.21,"v":2141800},{"t":"2022-10-21","o":4.21,"h":4.26,"l":4.07,"c":4.24,"v":1743900},{"t":"2022-10-24","o":4.3,"h":4.3,"l":4.08,"c":4.25,"v":1892200},{"t":"2022-10-25","o":4.28,"h":4.74,"l":4.25,"c":4.63,"v":3068200},{"t":"2022-10-26","o":4.58,"h":4.97,"l":4.52,"c":4.69,"v":3027400},{"t":"2022-10-27","o":4.72,"h":4.86,"l":4.72,"c":4.79,"v":2304500},{"t":"2022-10-28","o":4.79,"h":5.23,"l":4.75,"c":5.13,"v":3057300},{"t":"2022-10-31","o":5.12,"h":5.17,"l":4.84,"c":5.09,"v":2280200},{"t":"2022-11-01","o":5.25,"h":5.37,"l":5.13,"c":5.2,"v":2114600},{"t":"2022-11-02","o":5.29,"h":5.29,"l":4.88,"c":4.89,"v":2681000},{"t":"2022-11-03","o":4.83,"h":5.28,"l":4.81,"c":4.94,"v":3168200},{"t":"2022-11-04","o":5.16,"h":5.21,"l":4.95,"c":5.18,"v":2586000},{"t":"2022-11-07","o":5.25,"h":5.26,"l":4.98,"c":5.09,"v":2485200},{"t":"2022-11-08","o":5.13,"h":5.22,"l":4.99,"c":5.11,"v":2019000},{"t":"2022-11-09","o":5.07,"h":5.08,"l":4.73,"c":4.74,"v":4027200},{"t":"2022-11-10","o":5.16,"h":5.71,"l":5.16,"c":5.31,"v":5296600},{"t":"2022-11-11","o":5.31,"h":5.76,"l":5.22,"c":5.63,"v":4028300},{"t":"2022-11-14","o":5.56,"h":5.58,"l":5.15,"c":5.16,"v":3349000},{"t":"2022-11-15","o":5.36,"h":5.43,"l":5.12,"c":5.22,"v":4809200},{"t":"2022-11-16","o":5.05,"h":5.08,"l":4.65,"c":4.68,"v":5544000},{"t":"2022-11-17","o":4.65,"h":4.66,"l":4.36,"c":4.52,"v":3553400},{"t":"2022-11-18","o":4.7,"h":4.71,"l":4.42,"c":4.6,"v":2205700},{"t":"2022-11-21","o":4.61,"h":4.65,"l":4.29,"c":4.32,"v":3720000},{"t":"2022-11-22","o":4.32,"h":4.41,"l":4.2,"c":4.36,"v":2867500},{"t":"2022-11-23","o":4.36,"h":4.45,"l":4.32,"c":4.4,"v":3245800},{"t":"2022-11-25","o":4.5,"h":4.55,"l":4.14,"c":4.18,"v":3209900},{"t":"2022-11-28","o":4.17,"h":4.29,"l":4.0,"c":4.01,"v":3842500},{"t":"2022-11-29","o":4.04,"h":4.11,"l":3.94,"c":3.96,"v":4053900},{"t":"2022-11-30","o":3.99,"h":4.2,"l":3.88,"c":4.19,"v":4943700},{"t":"2022-12-01","o":4.28,"h":4.28,"l":4.07,"c":4.22,"v":3203500},{"t":"2022-12-02","o":4.16,"h":4.29,"l":4.07,"c":4.25,"v":2498700},{"t":"2022-12-05","o":4.26,"h":4.34,"l":4.1,"c":4.15,"v":3028700},{"t":"2022-12-06","o":4.17,"h":4.19,"l":3.93,"c":4.0,"v":3437500},{"t":"2022-12-07","o":4.0,"h":4.04,"l":3.87,"c":3.94,"v":3145300},{"t":"2022-12-08","o":3.95,"h":4.22,"l":3.92,"c":3.98,"v":2720700},{"t":"2022-12-09","o":3.99,"h":4.14,"l":3.94,"c":4.0,"v":1816200},{"t":"2022-12-12","o":4.03,"h":4.21,"l":4.0,"c":4.15,"v":2277800},{"t":"2022-12-13","o":4.35,"h":4.5,"l":4.07,"c":4.17,"v":3899500},{"t":"2022-12-14","o":4.15,"h":4.23,"l":4.06,"c":4.12,"v":3473500},{"t":"2022-12-15","o":4.05,"h":4.12,"l":4.0,"c":4.03,"v":2852100},{"t":"2022-12-16","o":4.04,"h":4.13,"l":3.95,"c":4.07,"v":6088700},{"t":"2022-12-19","o":4.08,"h":4.08,"l":3.79,"c":3.9,"v":4313500},{"t":"2022-12-20","o":3.85,"h":3.96,"l":3.67,"c":3.72,"v":5952600},{"t":"2022-12-21","o":3.77,"h":3.89,"l":3.66,"c":3.74,"v":3780600},{"t":"2022-12-22","o":3.72,"h":3.74,"l":3.61,"c":3.73,"v":2610100},{"t":"2022-12-23","o":3.74,"h":3.78,"l":3.64,"c":3.77,"v":1903800},{"t":"2022-12-27","o":3.76,"h":3.77,"l":3.56,"c":3.56,"v":3028100},{"t":"2022-12-28","o":3.55,"h":3.69,"l":3.48,"c":3.58,"v":3218100},{"t":"2022-12-29","o":3.61,"h":3.8,"l":3.54,"c":3.69,"v":3993100},{"t":"2022-12-30","o":3.62,"h":3.81,"l":3.59,"c":3.77,"v":2692100},{"t":"2023-01-03","o":3.85,"h":4.05,"l":3.77,"c":3.87,"v":3877200},{"t":"2023-01-04","o":3.9,"h":4.05,"l":3.87,"c":4.04,"v":2126800},{"t":"2023-01-05","o":3.97,"h":4.26,"l":3.9,"c":4.17,"v":2669900},{"t":"2023-01-06","o":4.2,"h":4.25,"l":4.05,"c":4.23,"v":3133200},{"t":"2023-01-09","o":4.25,"h":4.36,"l":4.21,"c":4.22,"v":2333300},{"t":"2023-01-10","o":4.19,"h":4.38,"l":4.09,"c":4.38,"v":1998700},{"t":"2023-01-11","o":4.4,"h":4.53,"l":4.33,"c":4.51,"v":2464100},{"t":"2023-01-12","o":4.52,"h":4.83,"l":4.48,"c":4.83,"v":3219000},{"t":"2023-01-13","o":4.73,"h":5.11,"l":4.72,"c":4.97,"v":6578400},{"t":"2023-01-17","o":5.05,"h":5.52,"l":4.98,"c":5.48,"v":5194000},{"t":"2023-01-18","o":5.54,"h":5.68,"l":5.08,"c":5.17,"v":6095100},{"t":"2023-01-19","o":5.04,"h":5.12,"l":4.69,"c":4.79,"v":4902600},{"t":"2023-01-20","o":4.92,"h":4.95,"l":4.68,"c":4.78,"v":4876300},{"t":"2023-01-23","o":4.82,"h":4.84,"l":4.61,"c":4.82,"v":4296100},{"t":"2023-01-24","o":4.81,"h":5.02,"l":4.73,"c":4.97,"v":3699900},{"t":"2023-01-25","o":4.97,"h":5.0,"l":4.72,"c":4.91,"v":4641900},{"t":"2023-01-26","o":5.0,"h":5.04,"l":4.79,"c":4.88,"v":3034500},{"t":"2023-01-27","o":4.86,"h":5.04,"l":4.81,"c":4.94,"v":3663700},{"t":"2023-01-30","o":4.87,"h":4.96,"l":4.78,"c":4.88,"v":2232400},{"t":"2023-01-31","o":4.89,"h":4.99,"l":4.83,"c":4.97,"v":2053900},{"t":"2023-02-01","o":4.9,"h":5.17,"l":4.89,"c":4.98,"v":6022400},{"t":"2023-02-02","o":5.08,"h":5.29,"l":5.01,"c":5.24,"v":7139900},{"t":"2023-02-03","o":5.12,"h":5.47,"l":5.06,"c":5.31,"v":6147300},{"t":"2023-02-06","o":5.22,"h":5.28,"l":4.9,"c":4.92,"v":4660200},{"t":"2023-02-07","o":4.92,"h":4.95,"l":4.7,"c":4.9,"v":4685400},{"t":"2023-02-08","o":4.85,"h":4.92,"l":4.75,"c":4.79,"v":2148000},{"t":"2023-02-09","o":4.85,"h":4.98,"l":4.53,"c":4.55,"v":3479800},{"t":"2023-02-10","o":4.53,"h":4.79,"l":4.49,"c":4.77,"v":4209200},{"t":"2023-02-13","o":4.84,"h":4.84,"l":4.63,"c":4.71,"v":2050200},{"t":"2023-02-14","o":4.7,"h":4.99,"l":4.6,"c":4.96,"v":3523500},{"t":"2023-02-15","o":4.92,"h":5.23,"l":4.9,"c":5.16,"v":4612900},{"t":"2023-02-16","o":5.02,"h":5.16,"l":4.96,"c":4.97,"v":2740500},{"t":"2023-02-17","o":4.94,"h":4.95,"l":4.74,"c":4.91,"v":3420400},{"t":"2023-02-21","o":4.82,"h":4.89,"l":4.53,"c":4.58,"v":3117400},{"t":"2023-02-22","o":4.6,"h":4.73,"l":4.54,"c":4.62,"v":4199500},{"t":"2023-02-23","o":4.69,"h":4.77,"l":4.52,"c":4.55,"v":3013500},{"t":"2023-02-24","o":4.5,"h":4.5,"l":4.38,"c":4.45,"v":2598500},{"t":"2023-02-27","o":4.53,"h":4.67,"l":4.47,"c":4.59,"v":3518800},{"t":"2023-02-28","o":4.55,"h":4.64,"l":4.48,"c":4.5,"v":4606100},{"t":"2023-03-01","o":4.45,"h":4.51,"l":4.17,"c":4.4,"v":6103300},{"t":"2023-03-02","o":4.35,"h":4.36,"l":4.18,"c":4.24,"v":4333900},{"t":"2023-03-03","o":4.24,"h":4.58,"l":4.22,"c":4.57,"v":4576200},{"t":"2023-03-06","o":4.58,"h":4.6,"l":4.39,"c":4.43,"v":3422300},{"t":"2023-03-07","o":4.43,"h":4.49,"l":4.34,"c":4.4,"v":2061900},{"t":"2023-03-08","o":4.39,"h":4.39,"l":4.26,"c":4.29,"v":2063200},{"t":"2023-03-09","o":4.26,"h":4.35,"l":4.07,"c":4.08,"v":2924100},{"t":"2023-03-10","o":4.05,"h":4.07,"l":3.78,"c":3.91,"v":6357600},{"t":"2023-03-13","o":3.79,"h":4.0,"l":3.7,"c":3.94,"v":4392800},{"t":"2023-03-14","o":4.05,"h":4.06,"l":3.84,"c":3.89,"v":3162800},{"t":"2023-03-15","o":3.83,"h":3.94,"l":3.77,"c":3.92,"v":3826900},{"t":"2023-03-16","o":3.86,"h":4.0,"l":3.77,"c":3.96,"v":2383800},{"t":"2023-03-17","o":3.97,"h":4.02,"l":3.84,"c":3.88,"v":3314300},{"t":"2023-03-20","o":3.9,"h":3.95,"l":3.8,"c":3.85,"v":3171500},{"t":"2023-03-21","o":3.92,"h":3.98,"l":3.81,"c":3.95,"v":2856100},{"t":"2023-03-22","o":3.92,"h":3.99,"l":3.85,"c":3.85,"v":2785700},{"t":"2023-03-23","o":3.87,"h":3.99,"l":3.81,"c":3.85,"v":2563200},{"t":"2023-03-24","o":3.86,"h":3.94,"l":3.69,"c":3.93,"v":4152800},{"t":"2023-03-27","o":4.0,"h":4.16,"l":3.92,"c":3.93,"v":2904900},{"t":"2023-03-28","o":3.92,"h":3.98,"l":3.85,"c":3.89,"v":1673100},{"t":"2023-03-29","o":3.95,"h":3.98,"l":3.86,"c":3.96,"v":2634000},{"t":"2023-03-30","o":3.99,"h":4.06,"l":3.88,"c":3.95,"v":2426300},{"t":"2023-03-31","o":3.95,"h":4.17,"l":3.92,"c":4.04,"v":3511200},{"t":"2023-04-03","o":4.05,"h":4.1,"l":3.96,"c":4.04,"v":1868800},{"t":"2023-04-04","o":4.08,"h":4.08,"l":3.83,"c":3.87,"v":3308300},{"t":"2023-04-05","o":3.87,"h":3.88,"l":3.65,"c":3.67,"v":4079700},{"t":"2023-04-06","o":3.69,"h":3.77,"l":3.62,"c":3.77,"v":3058400},{"t":"2023-04-10","o":3.73,"h":4.01,"l":3.72,"c":4.0,"v":4070700},{"t":"2023-04-11","o":4.05,"h":4.11,"l":3.99,"c":4.07,"v":2798700},{"t":"2023-04-12","o":4.13,"h":4.15,"l":3.94,"c":3.96,"v":2632100},{"t":"2023-04-13","o":4.03,"h":4.15,"l":3.99,"c":4.11,"v":2111400},{"t":"2023-04-14","o":4.09,"h":4.1,"l":3.94,"c":4.02,"v":2221900},{"t":"2023-04-17","o":4.01,"h":4.21,"l":3.98,"c":4.14,"v":2415000},{"t":"2023-04-18","o":4.17,"h":4.17,"l":4.03,"c":4.08,"v":2292400},{"t":"2023-04-19","o":4.03,"h":4.06,"l":3.96,"c":4.0,"v":2416800},{"t":"2023-04-20","o":3.98,"h":4.03,"l":3.88,"c":3.95,"v":3870000},{"t":"2023-04-21","o":3.95,"h":4.01,"l":3.93,"c":4.0,"v":2115600},{"t":"2023-04-24","o":4.01,"h":4.07,"l":3.88,"c":3.92,"v":2156500},{"t":"2023-04-25","o":3.88,"h":3.9,"l":3.76,"c":3.81,"v":2263500},{"t":"2023-04-26","o":3.82,"h":3.88,"l":3.74,"c":3.77,"v":2392800},{"t":"2023-04-27","o":3.82,"h":3.9,"l":3.78,"c":3.9,"v":1889900},{"t":"2023-04-28","o":3.87,"h":3.94,"l":3.84,"c":3.92,"v":1862000},{"t":"2023-05-01","o":3.92,"h":3.98,"l":3.84,"c":3.88,"v":1657100},{"t":"2023-05-02","o":3.86,"h":3.86,"l":3.75,"c":3.77,"v":2227600},{"t":"2023-05-03","o":3.81,"h":4.01,"l":3.77,"c":3.91,"v":3924200},{"t":"2023-05-04","o":3.9,"h":3.93,"l":3.83,"c":3.88,"v":2563400},{"t":"2023-05-05","o":3.8,"h":3.91,"l":3.78,"c":3.85,"v":3309200},{"t":"2023-05-08","o":3.92,"h":3.94,"l":3.83,"c":3.85,"v":4072000},{"t":"2023-05-09","o":3.83,"h":4.02,"l":3.76,"c":3.94,"v":4784500},{"t":"2023-05-10","o":4.05,"h":4.2,"l":3.85,"c":4.12,"v":6138700},{"t":"2023-05-11","o":4.12,"h":4.39,"l":4.04,"c":4.1,"v":4852900},{"t":"2023-05-12","o":4.14,"h":4.26,"l":4.05,"c":4.12,"v":3631500},{"t":"2023-05-15","o":4.2,"h":4.38,"l":4.07,"c":4.34,"v":4372600},{"t":"2023-05-16","o":4.22,"h":4.36,"l":4.22,"c":4.28,"v":3354800},{"t":"2023-05-17","o":4.33,"h":4.61,"l":4.26,"c":4.5,"v":5290100},{"t":"2023-05-18","o":4.51,"h":4.68,"l":4.45,"c":4.65,"v":4189500},{"t":"2023-05-19","o":4.7,"h":4.7,"l":4.55,"c":4.67,"v":3961700},{"t":"2023-05-22","o":4.7,"h":5.01,"l":4.69,"c":4.95,"v":4460200},{"t":"2023-05-23","o":4.8,"h":4.9,"l":4.45,"c":4.52,"v":7344700},{"t":"2023-05-24","o":4.55,"h":4.65,"l":4.36,"c":4.63,"v":4342300},{"t":"2023-05-25","o":4.65,"h":4.7,"l":4.46,"c":4.59,"v":3260800},{"t":"2023-05-26","o":4.59,"h":4.6,"l":4.38,"c":4.45,"v":3199700},{"t":"2023-05-30","o":4.51,"h":4.66,"l":4.5,"c":4.59,"v":2618600},{"t":"2023-05-31","o":4.56,"h":4.61,"l":4.47,"c":4.58,"v":4964600},{"t":"2023-06-01","o":4.62,"h":4.78,"l":4.53,"c":4.74,"v":3076800},{"t":"2023-06-02","o":4.8,"h":4.92,"l":4.76,"c":4.9,"v":2962800},{"t":"2023-06-05","o":4.85,"h":4.95,"l":4.79,"c":4.9,"v":3029200},{"t":"2023-06-06","o":4.9,"h":5.19,"l":4.89,"c":5.18,"v":3947700},{"t":"2023-06-07","o":5.24,"h":5.41,"l":5.12,"c":5.13,"v":4077800},{"t":"2023-06-08","o":5.14,"h":5.28,"l":5.04,"c":5.28,"v":2828900},{"t":"2023-06-09","o":5.3,"h":5.37,"l":5.17,"c":5.22,"v":3176600},{"t":"2023-06-12","o":5.24,"h":5.36,"l":5.1,"c":5.32,"v":3243400},{"t":"2023-06-13","o":5.34,"h":6.1,"l":5.33,"c":5.94,"v":8253900},{"t":"2023-06-14","o":5.96,"h":6.04,"l":5.58,"c":5.69,"v":5355800},{"t":"2023-06-15","o":5.64,"h":5.79,"l":5.48,"c":5.68,"v":3923400},{"t":"2023-06-16","o":5.8,"h":5.83,"l":5.48,"c":5.6,"v":10221100},{"t":"2023-06-20","o":5.65,"h":5.94,"l":5.61,"c":5.81,"v":4308000},{"t":"2023-06-21","o":5.75,"h":5.95,"l":5.65,"c":5.9,"v":3378000},{"t":"2023-06-22","o":5.86,"h":5.87,"l":5.57,"c":5.79,"v":2934600},{"t":"2023-06-23","o":5.72,"h":5.74,"l":5.52,"c":5.54,"v":12060800},{"t":"2023-06-26","o":5.55,"h":5.67,"l":5.36,"c":5.37,"v":3081300},{"t":"2023-06-27","o":5.38,"h":5.53,"l":5.31,"c":5.5,"v":2327600},{"t":"2023-06-28","o":5.56,"h":6.0,"l":5.51,"c":5.87,"v":4342900},{"t":"2023-06-29","o":5.88,"h":6.06,"l":5.79,"c":5.98,"v":3801800},{"t":"2023-06-30","o":6.06,"h":6.14,"l":5.95,"c":6.0,"v":5658400},{"t":"2023-07-03","o":6.03,"h":6.07,"l":5.94,"c":5.98,"v":2923900},{"t":"2023-07-05","o":5.98,"h":6.02,"l":5.83,"c":5.86,"v":3347300},{"t":"2023-07-06","o":5.76,"h":5.77,"l":5.53,"c":5.6,"v":2776700},{"t":"2023-07-07","o":5.62,"h":5.8,"l":5.62,"c":5.73,"v":2238900},{"t":"2023-07-10","o":5.7,"h":5.98,"l":5.68,"c":5.97,"v":3618500},{"t":"2023-07-11","o":6.01,"h":6.25,"l":5.85,"c":6.18,"v":7450700},{"t":"2023-07-12","o":6.35,"h":6.42,"l":5.9,"c":6.07,"v":5752300},{"t":"2023-07-13","o":6.12,"h":6.82,"l":6.12,"c":6.64,"v":8664500},{"t":"2023-07-14","o":6.73,"h":6.84,"l":6.29,"c":6.32,"v":5086700},{"t":"2023-07-17","o":6.33,"h":6.93,"l":6.2,"c":6.89,"v":4946700},{"t":"2023-07-18","o":7.06,"h":7.87,"l":7.0,"c":7.83,"v":13205700},{"t":"2023-07-19","o":7.88,"h":8.05,"l":7.61,"c":7.93,"v":10581600},{"t":"2023-07-20","o":7.86,"h":8.03,"l":7.56,"c":7.81,"v":6236500},{"t":"2023-07-21","o":7.87,"h":7.89,"l":7.36,"c":7.5,"v":6228700},{"t":"2023-07-24","o":7.47,"h":7.5,"l":7.27,"c":7.39,"v":4193600},{"t":"2023-07-25","o":7.52,"h":7.79,"l":7.52,"c":7.62,"v":5847500},{"t":"2023-07-26","o":7.5,"h":7.53,"l":6.98,"c":7.14,"v":7082600},{"t":"2023-07-27","o":7.29,"h":7.29,"l":6.71,"c":6.73,"v":6190700},{"t":"2023-07-28","o":6.85,"h":7.13,"l":6.85,"c":7.1,"v":4367000},{"t":"2023-07-31","o":7.11,"h":7.39,"l":7.09,"c":7.37,"v":4813200},{"t":"2023-08-01","o":7.26,"h":7.34,"l":7.15,"c":7.26,"v":2294400},{"t":"2023-08-02","o":7.08,"h":7.1,"l":6.8,"c":6.98,"v":3715800},{"t":"2023-08-03","o":6.89,"h":7.14,"l":6.8,"c":7.03,"v":2916300},{"t":"2023-08-04","o":7.05,"h":7.14,"l":6.8,"c":6.83,"v":3034400},{"t":"2023-08-07","o":6.87,"h":6.88,"l":6.4,"c":6.59,"v":4534100},{"t":"2023-08-08","o":6.42,"h":6.74,"l":6.27,"c":6.66,"v":4704200},{"t":"2023-08-09","o":7.36,"h":7.49,"l":6.15,"c":6.45,"v":7997700},{"t":"2023-08-10","o":6.51,"h":6.7,"l":6.13,"c":6.23,"v":4650600},{"t":"2023-08-11","o":6.15,"h":6.38,"l":6.12,"c":6.32,"v":2313200},{"t":"2023-08-14","o":6.24,"h":6.37,"l":6.08,"c":6.31,"v":2358900},{"t":"2023-08-15","o":6.26,"h":6.28,"l":6.07,"c":6.09,"v":2739200},{"t":"2023-08-16","o":6.03,"h":6.11,"l":5.87,"c":5.88,"v":3133100},{"t":"2023-08-17","o":5.9,"h":5.95,"l":5.55,"c":5.56,"v":4678200},{"t":"2023-08-18","o":5.43,"h":5.93,"l":5.36,"c":5.86,"v":4287700},{"t":"2023-08-21","o":5.94,"h":5.98,"l":5.82,"c":5.88,"v":2618700},{"t":"2023-08-22","o":5.93,"h":6.0,"l":5.66,"c":5.83,"v":2374900},{"t":"2023-08-23","o":5.83,"h":6.01,"l":5.83,"c":5.93,"v":2294800},{"t":"2023-08-24","o":6.03,"h":6.08,"l":5.6,"c":5.65,"v":2961200},{"t":"2023-08-25","o":5.7,"h":5.88,"l":5.63,"c":5.79,"v":2697200},{"t":"2023-08-28","o":5.88,"h":6.03,"l":5.83,"c":5.93,"v":2290700},{"t":"2023-08-29","o":5.87,"h":6.27,"l":5.84,"c":6.17,"v":2886700},{"t":"2023-08-30","o":6.16,"h":6.45,"l":6.12,"c":6.38,"v":2888600},{"t":"2023-08-31","o":6.37,"h":6.49,"l":6.22,"c":6.31,"v":3242200},{"t":"2023-09-01","o":6.38,"h":6.48,"l":6.27,"c":6.34,"v":2326400},{"t":"2023-09-05","o":6.31,"h":6.59,"l":6.29,"c":6.53,"v":2943800},{"t":"2023-09-06","o":6.51,"h":6.58,"l":6.3,"c":6.41,"v":2040200},{"t":"2023-09-07","o":6.29,"h":6.36,"l":6.06,"c":6.32,"v":2504600},{"t":"2023-09-08","o":6.3,"h":6.33,"l":6.14,"c":6.2,"v":2349800},{"t":"2023-09-11","o":6.26,"h":6.35,"l":6.03,"c":6.04,"v":3520000},{"t":"2023-09-12","o":5.81,"h":5.83,"l":5.27,"c":5.3,"v":12847400},{"t":"2023-09-13","o":5.46,"h":5.48,"l":5.23,"c":5.37,"v":5675200},{"t":"2023-09-14","o":5.36,"h":5.43,"l":5.21,"c":5.26,"v":4963600},{"t":"2023-09-15","o":5.25,"h":5.29,"l":5.06,"c":5.12,"v":13269000},{"t":"2023-09-18","o":5.1,"h":5.22,"l":5.02,"c":5.04,"v":3402700},{"t":"2023-09-19","o":4.26,"h":4.76,"l":4.17,"c":4.66,"v":17132800},{"t":"2023-09-20","o":4.62,"h":4.64,"l":4.39,"c":4.42,"v":6338900},{"t":"2023-09-21","o":4.34,"h":4.57,"l":4.25,"c":4.48,"v":5162800},{"t":"2023-09-22","o":4.54,"h":4.67,"l":4.46,"c":4.48,"v":3693500},{"t":"2023-09-25","o":4.47,"h":4.5,"l":4.31,"c":4.35,"v":4554200},{"t":"2023-09-26","o":4.34,"h":4.43,"l":4.22,"c":4.24,"v":3480300},{"t":"2023-09-27","o":4.2,"h":4.33,"l":4.19,"c":4.3,"v":4091300},{"t":"2023-09-28","o":4.31,"h":4.42,"l":4.24,"c":4.34,"v":3361700},{"t":"2023-09-29","o":4.4,"h":4.57,"l":4.32,"c":4.38,"v":3058300},{"t":"2023-10-02","o":4.4,"h":4.42,"l":4.29,"c":4.39,"v":2907000},{"t":"2023-10-03","o":4.35,"h":4.37,"l":4.13,"c":4.17,"v":3802100},{"t":"2023-10-04","o":4.23,"h":4.34,"l":4.14,"c":4.31,"v":2565500},{"t":"2023-10-05","o":4.32,"h":4.47,"l":4.26,"c":4.45,"v":2639300},{"t":"2023-10-06","o":4.39,"h":4.53,"l":4.35,"c":4.5,"v":3451100},{"t":"2023-10-09","o":4.41,"h":4.65,"l":4.41,"c":4.62,"v":3348800},{"t":"2023-10-10","o":4.66,"h":5.02,"l":4.65,"c":4.86,"v":4345300},{"t":"2023-10-11","o":4.95,"h":5.07,"l":4.76,"c":4.83,"v":3620000},{"t":"2023-10-12","o":4.87,"h":4.88,"l":4.36,"c":4.42,"v":4566700},{"t":"2023-10-13","o":4.46,"h":4.48,"l":4.23,"c":4.29,"v":3795700},{"t":"2023-10-16","o":4.28,"h":4.5,"l":4.24,"c":4.46,"v":3162800},{"t":"2023-10-17","o":4.36,"h":4.53,"l":4.32,"c":4.48,"v":2835600},{"t":"2023-10-18","o":4.38,"h":4.43,"l":4.2,"c":4.25,"v":2860800},{"t":"2023-10-19","o":4.29,"h":4.34,"l":4.19,"c":4.21,"v":2846700},{"t":"2023-10-20","o":4.2,"h":4.21,"l":4.06,"c":4.09,"v":3146800},{"t":"2023-10-23","o":4.08,"h":4.23,"l":4.0,"c":4.11,"v":3143900},{"t":"2023-10-24","o":4.19,"h":4.28,"l":4.11,"c":4.14,"v":1977100},{"t":"2023-10-25","o":4.09,"h":4.19,"l":4.06,"c":4.09,"v":2225900},{"t":"2023-10-26","o":4.21,"h":4.35,"l":4.19,"c":4.28,"v":3093800},{"t":"2023-10-27","o":4.31,"h":4.37,"l":4.14,"c":4.16,"v":2275700},{"t":"2023-10-30","o":4.2,"h":4.28,"l":4.11,"c":4.2,"v":2317800},{"t":"2023-10-31","o":4.19,"h":4.25,"l":4.12,"c":4.23,"v":1947900},{"t":"2023-11-01","o":4.21,"h":4.26,"l":4.12,"c":4.24,"v":1998600},{"t":"2023-11-02","o":4.33,"h":4.64,"l":4.33,"c":4.59,"v":3825000},{"t":"2023-11-03","o":4.71,"h":4.81,"l":4.59,"c":4.61,"v":3381000},{"t":"2023-11-06","o":4.63,"h":4.65,"l":4.33,"c":4.35,"v":2412300},{"t":"2023-11-07","o":4.33,"h":4.51,"l":4.27,"c":4.5,"v":2078600},{"t":"2023-11-08","o":4.52,"h":4.52,"l":4.35,"c":4.36,"v":2413500},{"t":"2023-11-09","o":4.54,"h":4.55,"l":4.21,"c":4.28,"v":4978400},{"t":"2023-11-10","o":4.32,"h":4.4,"l":4.21,"c":4.37,"v":2543200},{"t":"2023-11-13","o":4.38,"h":4.39,"l":4.26,"c":4.33,"v":2034500},{"t":"2023-11-14","o":4.5,"h":4.64,"l":4.2,"c":4.32,"v":24910200},{"t":"2023-11-15","o":4.38,"h":4.65,"l":4.31,"c":4.4,"v":8002300},{"t":"2023-11-16","o":4.37,"h":4.4,"l":4.14,"c":4.22,"v":4810400},{"t":"2023-11-17","o":4.26,"h":4.3,"l":4.15,"c":4.21,"v":3904200},{"t":"2023-11-20","o":4.29,"h":4.39,"l":4.26,"c":4.31,"v":4642600},{"t":"2023-11-21","o":4.32,"h":4.32,"l":4.17,"c":4.21,"v":2836300},{"t":"2023-11-22","o":4.22,"h":4.31,"l":4.19,"c":4.26,"v":2586200},{"t":"2023-11-24","o":4.28,"h":4.41,"l":4.2,"c":4.38,"v":1984900},{"t":"2023-11-27","o":4.37,"h":4.41,"l":4.25,"c":4.27,"v":2789100},{"t":"2023-11-28","o":4.3,"h":4.41,"l":4.16,"c":4.4,"v":3847800},{"t":"2023-11-29","o":4.5,"h":4.64,"l":4.35,"c":4.39,"v":4890000},{"t":"2023-11-30","o":4.41,"h":4.5,"l":4.34,"c":4.38,"v":3073700},{"t":"2023-12-01","o":4.4,"h":4.55,"l":4.36,"c":4.46,"v":4429200},{"t":"2023-12-04","o":4.46,"h":4.59,"l":4.45,"c":4.58,"v":2843500},{"t":"2023-12-05","o":4.54,"h":4.6,"l":4.42,"c":4.45,"v":3022100},{"t":"2023-12-06","o":4.48,"h":4.61,"l":4.45,"c":4.46,"v":2256600},{"t":"2023-12-07","o":4.51,"h":4.71,"l":4.46,"c":4.7,"v":3745500},{"t":"2023-12-08","o":4.76,"h":4.93,"l":4.72,"c":4.8,"v":3203100},{"t":"2023-12-11","o":4.79,"h":4.84,"l":4.6,"c":4.66,"v":3222100},{"t":"2023-12-12","o":4.63,"h":4.67,"l":4.48,"c":4.6,"v":3180400},{"t":"2023-12-13","o":4.6,"h":4.93,"l":4.53,"c":4.93,"v":4221500},{"t":"2023-12-14","o":5.15,"h":5.48,"l":5.03,"c":5.17,"v":6583200},{"t":"2023-12-15","o":4.99,"h":5.07,"l":4.6,"c":4.61,"v":15336500},{"t":"2023-12-18","o":4.68,"h":4.69,"l":4.44,"c":4.49,"v":6468200},{"t":"2023-12-19","o":4.54,"h":4.69,"l":4.53,"c":4.69,"v":5076000},{"t":"2023-12-20","o":4.68,"h":4.75,"l":4.39,"c":4.41,"v":5020800},{"t":"2023-12-21","o":4.49,"h":4.54,"l":4.34,"c":4.43,"v":8652400},{"t":"2023-12-22","o":5.09,"h":5.76,"l":4.94,"c":5.44,"v":51905000},{"t":"2023-12-26","o":5.63,"h":5.83,"l":5.38,"c":5.64,"v":18716500},{"t":"2023-12-27","o":5.65,"h":5.81,"l":5.55,"c":5.74,"v":8655100},{"t":"2023-12-28","o":5.71,"h":6.14,"l":5.65,"c":5.79,"v":11186700},{"t":"2023-12-29","o":5.78,"h":5.78,"l":5.44,"c":5.53,"v":9212000},{"t":"2024-01-02","o":5.45,"h":5.57,"l":5.27,"c":5.31,"v":6728300},{"t":"2024-01-03","o":5.17,"h":5.21,"l":5.05,"c":5.1,"v":6560000},{"t":"2024-01-04","o":5.12,"h":5.55,"l":5.1,"c":5.47,"v":7896200},{"t":"2024-01-05","o":5.45,"h":5.62,"l":5.36,"c":5.4,"v":5860500},{"t":"2024-01-08","o":5.42,"h":5.65,"l":5.32,"c":5.55,"v":6530800},{"t":"2024-01-09","o":5.66,"h":5.67,"l":5.4,"c":5.45,"v":6822500},{"t":"2024-01-10","o":5.45,"h":5.48,"l":5.27,"c":5.34,"v":5999200},{"t":"2024-01-11","o":5.3,"h":5.32,"l":5.06,"c":5.16,"v":6273200},{"t":"2024-01-12","o":5.19,"h":5.35,"l":5.11,"c":5.17,"v":4361600},{"t":"2024-01-16","o":5.11,"h":5.16,"l":4.88,"c":4.94,"v":6317900},{"t":"2024-01-17","o":4.9,"h":5.01,"l":4.86,"c":4.92,"v":4845600},{"t":"2024-01-18","o":5.0,"h":5.05,"l":4.77,"c":4.85,"v":4912900},{"t":"2024-01-19","o":4.9,"h":4.9,"l":4.69,"c":4.86,"v":4340300},{"t":"2024-01-22","o":4.9,"h":5.07,"l":4.85,"c":5.05,"v":5269800},{"t":"2024-01-23","o":5.1,"h":5.22,"l":5.04,"c":5.08,"v":3484600},{"t":"2024-01-24","o":5.17,"h":5.25,"l":4.97,"c":5.03,"v":3416000},{"t":"2024-01-25","o":5.11,"h":5.11,"l":4.83,"c":4.92,"v":4034900},{"t":"2024-01-26","o":4.94,"h":5.02,"l":4.85,"c":4.88,"v":2506200},{"t":"2024-01-29","o":4.88,"h":5.14,"l":4.88,"c":5.14,"v":3040100},{"t":"2024-01-30","o":5.08,"h":5.11,"l":4.92,"c":4.98,"v":3265800},{"t":"2024-01-31","o":4.97,"h":5.16,"l":4.85,"c":4.85,"v":5797100},{"t":"2024-02-01","o":4.19,"h":4.29,"l":3.89,"c":4.02,"v":61537000},{"t":"2024-02-02","o":4.01,"h":4.02,"l":3.92,"c":3.98,"v":47872600},{"t":"2024-02-05","o":3.98,"h":4.11,"l":3.95,"c":4.07,"v":11193100},{"t":"2024-02-06","o":4.04,"h":4.26,"l":4.03,"c":4.26,"v":10817100},{"t":"2024-02-07","o":4.29,"h":4.47,"l":4.19,"c":4.27,"v":8081300},{"t":"2024-02-08","o":4.28,"h":4.36,"l":4.23,"c":4.3,"v":6020100},{"t":"2024-02-09","o":4.39,"h":4.42,"l":4.24,"c":4.34,"v":6984700},{"t":"2024-02-12","o":4.43,"h":4.79,"l":4.43,"c":4.72,"v":15404900},{"t":"2024-02-13","o":4.58,"h":4.65,"l":4.38,"c":4.44,"v":8760400},{"t":"2024-02-14","o":4.57,"h":4.82,"l":4.39,"c":4.8,"v":10111800},{"t":"2024-02-15","o":4.88,"h":5.04,"l":4.8,"c":4.89,"v":8775600},{"t":"2024-02-16","o":4.9,"h":5.08,"l":4.84,"c":4.89,"v":7296800},{"t":"2024-02-20","o":4.92,"h":5.1,"l":4.79,"c":4.83,"v":7477600},{"t":"2024-02-21","o":4.79,"h":4.8,"l":4.62,"c":4.64,"v":5443000},{"t":"2024-02-22","o":4.71,"h":4.75,"l":4.43,"c":4.44,"v":8943700},{"t":"2024-02-23","o":4.46,"h":4.53,"l":4.36,"c":4.38,"v":6560100},{"t":"2024-02-26","o":4.39,"h":4.6,"l":4.35,"c":4.57,"v":7252700},{"t":"2024-02-27","o":4.6,"h":4.79,"l":4.57,"c":4.71,"v":11001900},{"t":"2024-02-28","o":4.42,"h":4.77,"l":4.11,"c":4.59,"v":11858800},{"t":"2024-02-29","o":4.69,"h":4.81,"l":4.49,"c":4.58,"v":11037500},{"t":"2024-03-01","o":4.63,"h":4.67,"l":4.5,"c":4.54,"v":5118700},{"t":"2024-03-04","o":4.62,"h":4.7,"l":4.39,"c":4.43,"v":6287100},{"t":"2024-03-05","o":4.39,"h":4.39,"l":4.17,"c":4.24,"v":8795500},{"t":"2024-03-06","o":4.3,"h":4.47,"l":4.26,"c":4.3,"v":5275300},{"t":"2024-03-07","o":4.34,"h":4.44,"l":4.29,"c":4.43,"v":4794900},{"t":"2024-03-08","o":4.47,"h":4.53,"l":4.34,"c":4.42,"v":4892000},{"t":"2024-03-11","o":4.44,"h":4.72,"l":4.44,"c":4.48,"v":7305400},{"t":"2024-03-12","o":4.34,"h":4.38,"l":4.23,"c":4.34,"v":8475600},{"t":"2024-03-13","o":4.34,"h":4.45,"l":4.29,"c":4.29,"v":7220000},{"t":"2024-03-14","o":4.28,"h":4.3,"l":4.11,"c":4.17,"v":7492900},{"t":"2024-03-15","o":4.14,"h":4.27,"l":4.11,"c":4.12,"v":14500700},{"t":"2024-03-18","o":4.16,"h":4.16,"l":3.97,"c":4.0,"v":12878000},{"t":"2024-03-19","o":4.0,"h":4.1,"l":3.98,"c":4.06,"v":6529400},{"t":"2024-03-20","o":4.01,"h":4.1,"l":3.95,"c":4.03,"v":10242800},{"t":"2024-03-21","o":4.11,"h":4.28,"l":4.05,"c":4.09,"v":8974100},{"t":"2024-03-22","o":4.06,"h":4.12,"l":4.0,"c":4.05,"v":8715700},{"t":"2024-03-25","o":4.07,"h":4.2,"l":4.06,"c":4.08,"v":4500100},{"t":"2024-03-26","o":4.1,"h":4.18,"l":4.05,"c":4.06,"v":8577200},{"t":"2024-03-27","o":4.1,"h":4.15,"l":4.05,"c":4.14,"v":4884000},{"t":"2024-03-28","o":4.13,"h":4.23,"l":4.09,"c":4.11,"v":6250800},{"t":"2024-04-01","o":4.13,"h":4.14,"l":4.03,"c":4.08,"v":5843500},{"t":"2024-04-02","o":4.03,"h":4.03,"l":3.83,"c":3.87,"v":12248300},{"t":"2024-04-03","o":3.9,"h":3.95,"l":3.8,"c":3.88,"v":7968900},{"t":"2024-04-04","o":3.93,"h":4.04,"l":3.86,"c":3.9,"v":6599800},{"t":"2024-04-05","o":3.91,"h":3.92,"l":3.78,"c":3.8,"v":9366400},{"t":"2024-04-08","o":3.81,"h":3.84,"l":3.73,"c":3.77,"v":6365100},{"t":"2024-04-09","o":3.84,"h":3.92,"l":3.78,"c":3.84,"v":5229600},{"t":"2024-04-10","o":3.74,"h":3.78,"l":3.66,"c":3.74,"v":7771400},{"t":"2024-04-11","o":3.83,"h":3.96,"l":3.78,"c":3.86,"v":7521100},{"t":"2024-04-12","o":3.85,"h":3.87,"l":3.7,"c":3.73,"v":8803000},{"t":"2024-04-15","o":3.76,"h":3.79,"l":3.51,"c":3.53,"v":15973800},{"t":"2024-04-16","o":3.51,"h":3.65,"l":3.47,"c":3.56,"v":7231000},{"t":"2024-04-17","o":3.58,"h":3.66,"l":3.54,"c":3.57,"v":4283900},{"t":"2024-04-18","o":3.58,"h":3.64,"l":3.48,"c":3.55,"v":5011500},{"t":"2024-04-19","o":3.53,"h":3.62,"l":3.51,"c":3.55,"v":5730300},{"t":"2024-04-22","o":3.58,"h":3.61,"l":3.49,"c":3.59,"v":5642300},{"t":"2024-04-23","o":3.58,"h":3.78,"l":3.58,"c":3.68,"v":5609700},{"t":"2024-04-24","o":3.73,"h":3.78,"l":3.62,"c":3.69,"v":6095200},{"t":"2024-04-25","o":3.66,"h":3.69,"l":3.56,"c":3.65,"v":5236200},{"t":"2024-04-26","o":3.67,"h":3.77,"l":3.65,"c":3.77,"v":5016500},{"t":"2024-04-29","o":3.81,"h":3.83,"l":3.73,"c":3.8,"v":3869200},{"t":"2024-04-30","o":3.82,"h":3.83,"l":3.71,"c":3.76,"v":7577600},{"t":"2024-05-01","o":3.76,"h":3.98,"l":3.72,"c":3.85,"v":9613300},{"t":"2024-05-02","o":3.9,"h":3.96,"l":3.81,"c":3.95,"v":6283300},{"t":"2024-05-03","o":4.0,"h":4.08,"l":3.96,"c":4.0,"v":5417200},{"t":"2024-05-06","o":4.06,"h":4.12,"l":4.03,"c":4.06,"v":8227100},{"t":"2024-05-07","o":3.9,"h":3.99,"l":3.65,"c":3.97,"v":17275500},{"t":"2024-05-08","o":3.88,"h":4.12,"l":3.82,"c":4.1,"v":9529400},{"t":"2024-05-09","o":4.13,"h":4.3,"l":4.11,"c":4.26,"v":7792400},{"t":"2024-05-10","o":4.1,"h":4.2,"l":3.98,"c":4.11,"v":9940200},{"t":"2024-05-13","o":4.16,"h":4.46,"l":4.15,"c":4.16,"v":10483200},{"t":"2024-05-14","o":4.24,"h":4.58,"l":4.24,"c":4.56,"v":20583400},{"t":"2024-05-15","o":4.6,"h":4.64,"l":4.32,"c":4.34,"v":11808200},{"t":"2024-05-16","o":4.34,"h":4.45,"l":4.22,"c":4.24,"v":5501700},{"t":"2024-05-17","o":4.24,"h":4.3,"l":4.18,"c":4.25,"v":4909700},{"t":"2024-05-20","o":4.29,"h":4.43,"l":4.24,"c":4.4,"v":5456600},{"t":"2024-05-21","o":4.38,"h":4.53,"l":4.35,"c":4.46,"v":5936300},{"t":"2024-05-22","o":4.47,"h":4.49,"l":4.28,"c":4.34,"v":4592600},{"t":"2024-05-23","o":4.36,"h":4.38,"l":4.18,"c":4.22,"v":5007300},{"t":"2024-05-24","o":4.25,"h":4.27,"l":4.18,"c":4.21,"v":5153800},{"t":"2024-05-28","o":4.25,"h":4.47,"l":4.24,"c":4.39,"v":7648400},{"t":"2024-05-29","o":4.31,"h":4.32,"l":4.15,"c":4.18,"v":6190200},{"t":"2024-05-30","o":4.28,"h":4.38,"l":4.17,"c":4.33,"v":5039200},{"t":"2024-05-31","o":4.32,"h":4.42,"l":4.22,"c":4.37,"v":6454300},{"t":"2024-06-03","o":4.4,"h":4.45,"l":4.26,"c":4.33,"v":4725100},{"t":"2024-06-04","o":4.28,"h":4.31,"l":4.23,"c":4.28,"v":4188500},{"t":"2024-06-05","o":4.33,"h":4.44,"l":4.26,"c":4.44,"v":4798600},{"t":"2024-06-06","o":4.38,"h":4.44,"l":4.32,"c":4.37,"v":3247700},{"t":"2024-06-07","o":4.31,"h":4.44,"l":4.28,"c":4.44,"v":4053600},{"t":"2024-06-10","o":4.38,"h":4.62,"l":4.33,"c":4.56,"v":7087300},{"t":"2024-06-11","o":4.55,"h":4.6,"l":4.41,"c":4.57,"v":6532700},{"t":"2024-06-12","o":4.71,"h":4.94,"l":4.62,"c":4.64,"v":7816300},{"t":"2024-06-13","o":4.7,"h":4.71,"l":4.51,"c":4.55,"v":4704500},{"t":"2024-06-14","o":4.5,"h":4.53,"l":4.33,"c":4.39,"v":4803300},{"t":"2024-06-17","o":4.35,"h":4.38,"l":4.2,"c":4.34,"v":7195200},{"t":"2024-06-18","o":4.58,"h":4.99,"l":4.54,"c":4.91,"v":19721300},{"t":"2024-06-20","o":4.93,"h":4.96,"l":4.67,"c":4.8,"v":12331700},{"t":"2024-06-21","o":4.81,"h":5.1,"l":4.72,"c":5.01,"v":21739300},{"t":"2024-06-24","o":5.08,"h":5.16,"l":4.75,"c":4.83,"v":11430300},{"t":"2024-06-25","o":4.81,"h":4.84,"l":4.66,"c":4.74,"v":5948200},{"t":"2024-06-26","o":4.68,"h":4.8,"l":4.67,"c":4.76,"v":4750600},{"t":"2024-06-27","o":4.79,"h":4.92,"l":4.76,"c":4.86,"v":4011800},{"t":"2024-06-28","o":4.9,"h":4.95,"l":4.71,"c":4.8,"v":15030100},{"t":"2024-07-01","o":4.78,"h":4.8,"l":4.5,"c":4.54,"v":7074400},{"t":"2024-07-02","o":4.51,"h":4.65,"l":4.49,"c":4.61,"v":5351900},{"t":"2024-07-03","o":4.63,"h":4.73,"l":4.61,"c":4.62,"v":2711700},{"t":"2024-07-05","o":4.65,"h":4.88,"l":4.64,"c":4.88,"v":4684000},{"t":"2024-07-08","o":4.97,"h":5.12,"l":4.92,"c":4.97,"v":5084100},{"t":"2024-07-09","o":4.97,"h":5.08,"l":4.91,"c":5.08,"v":4796400},{"t":"2024-07-10","o":5.15,"h":5.25,"l":5.03,"c":5.13,"v":5289300},{"t":"2024-07-11","o":5.22,"h":5.35,"l":5.15,"c":5.33,"v":7586800},{"t":"2024-07-12","o":5.39,"h":5.68,"l":5.38,"c":5.65,"v":11371300},{"t":"2024-07-15","o":5.59,"h":5.76,"l":5.36,"c":5.72,"v":8167900},{"t":"2024-07-16","o":5.83,"h":5.84,"l":5.51,"c":5.63,"v":10333700},{"t":"2024-07-17","o":5.45,"h":5.61,"l":5.34,"c":5.45,"v":10461500},{"t":"2024-07-18","o":5.5,"h":5.55,"l":5.19,"c":5.26,"v":6244000},{"t":"2024-07-19","o":5.26,"h":5.36,"l":5.15,"c":5.2,"v":3318000},{"t":"2024-07-22","o":5.25,"h":5.37,"l":5.18,"c":5.34,"v":4040300},{"t":"2024-07-23","o":5.33,"h":5.52,"l":5.3,"c":5.4,"v":4069500},{"t":"2024-07-24","o":5.31,"h":5.46,"l":5.19,"c":5.21,"v":4038500},{"t":"2024-07-25","o":5.12,"h":5.4,"l":5.09,"c":5.25,"v":5001900},{"t":"2024-07-26","o":5.34,"h":5.46,"l":5.3,"c":5.4,"v":4424500},{"t":"2024-07-29","o":5.42,"h":5.5,"l":5.28,"c":5.32,"v":3932500},{"t":"2024-07-30","o":5.34,"h":5.39,"l":5.16,"c":5.26,"v":4324900},{"t":"2024-07-31","o":5.3,"h":5.45,"l":5.21,"c":5.24,"v":5100700},{"t":"2024-08-01","o":5.24,"h":5.25,"l":4.89,"c":4.96,"v":7307500},{"t":"2024-08-02","o":4.71,"h":4.86,"l":4.65,"c":4.81,"v":8456400},{"t":"2024-08-05","o":4.25,"h":4.74,"l":4.2,"c":4.66,"v":7152100},{"t":"2024-08-06","o":4.81,"h":4.86,"l":4.62,"c":4.71,"v":4073600},{"t":"2024-08-07","o":4.82,"h":4.82,"l":4.55,"c":4.58,"v":4765700},{"t":"2024-08-08","o":4.68,"h":4.93,"l":4.63,"c":4.77,"v":7105100},{"t":"2024-08-09","o":5.35,"h":5.59,"l":5.2,"c":5.37,"v":17827800},{"t":"2024-08-12","o":5.41,"h":5.54,"l":5.18,"c":5.39,"v":7080600},{"t":"2024-08-13","o":5.25,"h":5.3,"l":5.03,"c":5.23,"v":12138600},{"t":"2024-08-14","o":5.27,"h":5.35,"l":5.16,"c":5.18,"v":4493600},{"t":"2024-08-15","o":5.25,"h":6.04,"l":5.25,"c":5.83,"v":23961800},{"t":"2024-08-16","o":6.27,"h":7.1,"l":5.92,"c":6.56,"v":74179900},{"t":"2024-08-19","o":6.78,"h":7.36,"l":6.47,"c":7.19,"v":47084200},{"t":"2024-08-20","o":7.25,"h":7.26,"l":6.6,"c":6.65,"v":27622900},{"t":"2024-08-21","o":6.7,"h":7.27,"l":6.22,"c":7.0,"v":26839900},{"t":"2024-08-22","o":7.0,"h":7.26,"l":6.83,"c":6.84,"v":22202400},{"t":"2024-08-23","o":6.99,"h":7.07,"l":6.76,"c":6.96,"v":14731100},{"t":"2024-08-26","o":6.96,"h":6.97,"l":6.51,"c":6.74,"v":13359400},{"t":"2024-08-27","o":6.59,"h":6.6,"l":6.11,"c":6.12,"v":16090500},{"t":"2024-08-28","o":6.02,"h":6.25,"l":5.96,"c":6.09,"v":12833300},{"t":"2024-08-29","o":6.19,"h":6.47,"l":6.14,"c":6.23,"v":8084100},{"t":"2024-08-30","o":6.24,"h":6.49,"l":6.22,"c":6.27,"v":8159300},{"t":"2024-09-03","o":6.2,"h":6.25,"l":6.0,"c":6.06,"v":6921300},{"t":"2024-09-04","o":6.02,"h":6.47,"l":6.02,"c":6.34,"v":9643700},{"t":"2024-09-05","o":6.29,"h":6.34,"l":6.04,"c":6.08,"v":6214600},{"t":"2024-09-06","o":6.11,"h":6.2,"l":5.74,"c":5.81,"v":9211300},{"t":"2024-09-09","o":5.9,"h":6.28,"l":5.88,"c":6.14,"v":9684900},{"t":"2024-09-10","o":6.14,"h":6.17,"l":5.96,"c":6.15,"v":6175700},{"t":"2024-09-11","o":6.18,"h":6.7,"l":6.15,"c":6.68,"v":13295200},{"t":"2024-09-12","o":6.68,"h":7.05,"l":6.63,"c":6.86,"v":13983500},{"t":"2024-09-13","o":6.96,"h":7.47,"l":6.91,"c":7.46,"v":13806100},{"t":"2024-09-16","o":7.47,"h":7.53,"l":7.17,"c":7.37,"v":13219600},{"t":"2024-09-17","o":7.45,"h":7.51,"l":7.07,"c":7.17,"v":9185000},{"t":"2024-09-18","o":7.15,"h":7.5,"l":7.1,"c":7.12,"v":11804500},{"t":"2024-09-19","o":7.33,"h":7.37,"l":7.0,"c":7.17,"v":10540500},{"t":"2024-09-20","o":7.15,"h":7.72,"l":7.13,"c":7.47,"v":22836000},{"t":"2024-09-23","o":7.63,"h":7.67,"l":7.46,"c":7.56,"v":12454700},{"t":"2024-09-24","o":7.58,"h":7.62,"l":7.28,"c":7.59,"v":9793400},{"t":"2024-09-25","o":7.55,"h":8.79,"l":7.55,"c":8.62,"v":29464600},{"t":"2024-09-26","o":8.84,"h":8.98,"l":8.63,"c":8.69,"v":15727000},{"t":"2024-09-27","o":8.87,"h":10.29,"l":8.84,"c":9.78,"v":39176900},{"t":"2024-09-30","o":9.87,"h":10.15,"l":9.52,"c":9.73,"v":20367700},{"t":"2024-10-01","o":9.66,"h":9.72,"l":9.09,"c":9.23,"v":14756800},{"t":"2024-10-02","o":8.96,"h":9.76,"l":8.8,"c":9.71,"v":15642600},{"t":"2024-10-03","o":9.6,"h":9.86,"l":9.16,"c":9.25,"v":8922600},{"t":"2024-10-04","o":9.52,"h":10.01,"l":9.42,"c":9.8,"v":10742200},{"t":"2024-10-07","o":9.96,"h":10.11,"l":9.48,"c":9.68,"v":12518500},{"t":"2024-10-08","o":9.6,"h":10.14,"l":9.36,"c":9.41,"v":12438500},{"t":"2024-10-09","o":9.27,"h":9.66,"l":8.99,"c":9.45,"v":10854500},{"t":"2024-10-10","o":9.34,"h":9.53,"l":9.27,"c":9.39,"v":6877000},{"t":"2024-10-11","o":9.35,"h":9.78,"l":9.2,"c":9.7,"v":8278500},{"t":"2024-10-14","o":9.92,"h":10.11,"l":9.66,"c":9.88,"v":14831200},{"t":"2024-10-15","o":9.82,"h":10.34,"l":9.48,"c":9.94,"v":16863600},{"t":"2024-10-16","o":10.03,"h":11.19,"l":9.98,"c":11.19,"v":26303500},{"t":"2024-10-17","o":11.17,"h":11.19,"l":10.55,"c":10.68,"v":14503200},{"t":"2024-10-18","o":10.77,"h":11.0,"l":10.48,"c":10.81,"v":10093100},{"t":"2024-10-21","o":10.85,"h":11.29,"l":10.68,"c":11.26,"v":11021200},{"t":"2024-10-22","o":11.21,"h":11.52,"l":11.03,"c":11.16,"v":10455700},{"t":"2024-10-23","o":11.16,"h":11.27,"l":10.65,"c":10.91,"v":10104900},{"t":"2024-10-24","o":11.01,"h":12.09,"l":11.01,"c":11.19,"v":16684200},{"t":"2024-10-25","o":11.24,"h":11.33,"l":10.91,"c":11.18,"v":10553300},{"t":"2024-10-28","o":11.25,"h":11.47,"l":11.06,"c":11.26,"v":8443100},{"t":"2024-10-29","o":11.15,"h":11.58,"l":10.87,"c":11.47,"v":9573300},{"t":"2024-10-30","o":11.35,"h":11.63,"l":10.95,"c":10.96,"v":9128500},{"t":"2024-10-31","o":10.91,"h":10.91,"l":10.29,"c":10.7,"v":13057500},{"t":"2024-11-01","o":10.9,"h":11.5,"l":10.85,"c":11.42,"v":11010800},{"t":"2024-11-04","o":11.27,"h":11.39,"l":10.97,"c":11.25,"v":7701600},{"t":"2024-11-05","o":11.34,"h":11.85,"l":11.28,"c":11.81,"v":8554000},{"t":"2024-11-06","o":12.29,"h":13.06,"l":12.07,"c":13.05,"v":17747300},{"t":"2024-11-07","o":13.5,"h":13.89,"l":13.08,"c":13.46,"v":15823800},{"t":"2024-11-08","o":13.32,"h":13.9,"l":12.9,"c":13.51,"v":17769100},{"t":"2024-11-11","o":14.64,"h":15.24,"l":14.01,"c":14.78,"v":27297200},{"t":"2024-11-12","o":14.49,"h":15.02,"l":14.24,"c":14.66,"v":25153600},{"t":"2024-11-13","o":19.24,"h":22.55,"l":18.65,"c":18.83,"v":121001300},{"t":"2024-11-14","o":19.43,"h":19.43,"l":17.25,"c":17.36,"v":45509000},{"t":"2024-11-15","o":17.03,"h":19.48,"l":16.8,"c":19.0,"v":42280000},{"t":"2024-11-18","o":19.54,"h":20.35,"l":18.47,"c":19.29,"v":29097900},{"t":"2024-11-19","o":19.02,"h":20.97,"l":18.72,"c":20.5,"v":28809600},{"t":"2024-11-20","o":20.55,"h":20.76,"l":19.64,"c":20.18,"v":17269700},{"t":"2024-11-21","o":20.4,"h":22.48,"l":19.75,"c":22.41,"v":28114900},{"t":"2024-11-22","o":23.02,"h":23.81,"l":22.38,"c":23.26,"v":28378000},{"t":"2024-11-25","o":25.39,"h":25.58,"l":22.82,"c":24.06,"v":40883200},{"t":"2024-11-26","o":23.72,"h":26.71,"l":23.62,"c":25.44,"v":41464100},{"t":"2024-11-27","o":25.89,"h":27.2,"l":24.73,"c":25.67,"v":26623100},{"t":"2024-11-29","o":26.0,"h":28.05,"l":25.66,"c":27.28,"v":19870500},{"t":"2024-12-02","o":27.98,"h":28.1,"l":24.0,"c":24.16,"v":41206900},{"t":"2024-12-03","o":23.8,"h":24.26,"l":22.5,"c":23.01,"v":30532400},{"t":"2024-12-04","o":22.95,"h":24.0,"l":22.34,"c":23.11,"v":23047100},{"t":"2024-12-05","o":23.11,"h":24.52,"l":22.66,"c":23.92,"v":19910400},{"t":"2024-12-06","o":24.43,"h":25.0,"l":23.43,"c":24.68,"v":19915400},{"t":"2024-12-09","o":24.96,"h":25.09,"l":21.87,"c":23.24,"v":27871000},{"t":"2024-12-10","o":22.85,"h":24.4,"l":22.8,"c":22.85,"v":12573000},{"t":"2024-12-11","o":22.98,"h":23.98,"l":21.93,"c":23.35,"v":14544800},{"t":"2024-12-12","o":22.92,"h":23.96,"l":22.33,"c":22.58,"v":13386700},{"t":"2024-12-13","o":22.43,"h":24.57,"l":22.42,"c":24.42,"v":18758500},{"t":"2024-12-16","o":24.46,"h":25.95,"l":23.35,"c":25.9,"v":19543700},{"t":"2024-12-17","o":25.9,"h":26.45,"l":24.53,"c":26.37,"v":15278000},{"t":"2024-12-18","o":26.28,"h":26.78,"l":22.89,"c":22.92,"v":21660900},{"t":"2024-12-19","o":23.66,"h":24.7,"l":22.7,"c":23.22,"v":15541800},{"t":"2024-12-20","o":22.14,"h":25.29,"l":22.01,"c":24.87,"v":25072900},{"t":"2024-12-23","o":24.97,"h":26.32,"l":24.34,"c":25.59,"v":14463700},{"t":"2024-12-24","o":25.57,"h":26.6,"l":25.09,"c":26.6,"v":8689600},{"t":"2024-12-26","o":26.6,"h":28.8,"l":26.11,"c":28.44,"v":19997600},{"t":"2024-12-27","o":28.21,"h":28.71,"l":26.74,"c":27.22,"v":15559200},{"t":"2024-12-30","o":26.22,"h":26.81,"l":24.9,"c":26.32,"v":13775600},{"t":"2024-12-31","o":26.54,"h":26.88,"l":25.18,"c":25.47,"v":13084800},{"t":"2025-01-02","o":25.43,"h":25.66,"l":23.7,"c":24.96,"v":13792700},{"t":"2025-01-03","o":25.02,"h":28.77,"l":25.02,"c":28.74,"v":22114700},{"t":"2025-01-06","o":28.99,"h":30.26,"l":28.58,"c":28.8,"v":22305400},{"t":"2025-01-07","o":29.13,"h":29.96,"l":27.42,"c":27.95,"v":19138800},{"t":"2025-01-08","o":27.3,"h":28.32,"l":25.89,"c":27.36,"v":18750200},{"t":"2025-01-10","o":26.85,"h":27.99,"l":26.01,"c":26.91,"v":15340000},{"t":"2025-01-13","o":25.55,"h":25.67,"l":23.61,"c":23.91,"v":18040200},{"t":"2025-01-14","o":24.45,"h":24.86,"l":23.42,"c":24.16,"v":13862800},{"t":"2025-01-15","o":25.04,"h":26.5,"l":24.78,"c":24.87,"v":15252200},{"t":"2025-01-16","o":25.03,"h":25.78,"l":24.2,"c":24.64,"v":10860200},{"t":"2025-01-17","o":25.13,"h":25.65,"l":23.94,"c":24.0,"v":14068300},{"t":"2025-01-21","o":26.0,"h":31.64,"l":25.52,"c":31.27,"v":62027700},{"t":"2025-01-22","o":29.65,"h":30.18,"l":28.44,"c":29.62,"v":27902200},{"t":"2025-01-23","o":29.0,"h":31.75,"l":28.51,"c":31.57,"v":23888100},{"t":"2025-01-24","o":32.03,"h":33.34,"l":30.2,"c":30.36,"v":23878600},{"t":"2025-01-27","o":28.94,"h":30.23,"l":28.48,"c":29.43,"v":17477200},{"t":"2025-01-28","o":29.7,"h":30.49,"l":27.85,"c":28.98,"v":16086900},{"t":"2025-01-29","o":29.24,"h":30.45,"l":28.26,"c":28.87,"v":12874500},{"t":"2025-01-30","o":29.18,"h":30.81,"l":27.77,"c":28.53,"v":19556500},{"t":"2025-01-31","o":28.75,"h":30.53,"l":28.26,"c":29.05,"v":20632300},{"t":"2025-02-03","o":27.19,"h":29.18,"l":26.45,"c":28.38,"v":18884700},{"t":"2025-02-04","o":29.02,"h":30.16,"l":28.41,"c":28.68,"v":17138200},{"t":"2025-02-05","o":28.96,"h":29.14,"l":27.85,"c":28.6,"v":15116200},{"t":"2025-02-06","o":28.58,"h":28.92,"l":27.25,"c":27.68,"v":15384000},{"t":"2025-02-07","o":27.98,"h":29.69,"l":27.22,"c":27.41,"v":19260100},{"t":"2025-02-10","o":27.75,"h":31.08,"l":27.36,"c":30.6,"v":27264800},{"t":"2025-02-11","o":29.86,"h":30.32,"l":28.08,"c":28.22,"v":20244700},{"t":"2025-02-12","o":28.01,"h":28.58,"l":27.4,"c":27.62,"v":15500000},{"t":"2025-02-13","o":28.08,"h":28.38,"l":27.01,"c":28.3,"v":18636400},{"t":"2025-02-14","o":28.24,"h":28.65,"l":27.04,"c":28.02,"v":15313000},{"t":"2025-02-18","o":28.27,"h":29.79,"l":27.39,"c":27.74,"v":20977200},{"t":"2025-02-19","o":28.0,"h":28.3,"l":25.73,"c":25.93,"v":18899000},{"t":"2025-02-20","o":25.98,"h":26.15,"l":23.87,"c":25.26,"v":22884800},{"t":"2025-02-21","o":25.89,"h":25.93,"l":23.36,"c":23.55,"v":16255100},{"t":"2025-02-24","o":23.74,"h":23.9,"l":21.72,"c":22.49,"v":19606100},{"t":"2025-02-25","o":21.7,"h":22.16,"l":19.78,"c":20.28,"v":29089000},{"t":"2025-02-26","o":21.02,"h":21.46,"l":20.5,"c":21.25,"v":16325100},{"t":"2025-02-27","o":21.98,"h":22.16,"l":19.75,"c":19.83,"v":23949000},{"t":"2025-02-28","o":16.36,"h":20.49,"l":16.17,"c":20.49,"v":37550700},{"t":"2025-03-03","o":21.24,"h":21.45,"l":18.4,"c":18.66,"v":26785200},{"t":"2025-03-04","o":17.97,"h":19.95,"l":17.51,"c":19.0,"v":25807900},{"t":"2025-03-05","o":19.11,"h":20.84,"l":18.77,"c":20.4,"v":18412400},{"t":"2025-03-06","o":19.58,"h":20.27,"l":18.37,"c":18.66,"v":18086800},{"t":"2025-03-07","o":18.29,"h":19.1,"l":17.67,"c":18.8,"v":16108800},{"t":"2025-03-10","o":18.2,"h":18.23,"l":16.47,"c":17.12,"v":21122000},{"t":"2025-03-11","o":16.31,"h":18.14,"l":16.05,"c":17.83,"v":15509200},{"t":"2025-03-12","o":18.92,"h":19.38,"l":17.58,"c":18.43,"v":19095600},{"t":"2025-03-13","o":18.34,"h":18.52,"l":17.29,"c":17.57,"v":10493900},{"t":"2025-03-14","o":18.09,"h":18.96,"l":17.8,"c":18.81,"v":12008900},{"t":"2025-03-17","o":19.09,"h":19.95,"l":18.85,"c":19.1,"v":15581600},{"t":"2025-03-18","o":18.59,"h":18.59,"l":17.96,"c":17.98,"v":9768300},{"t":"2025-03-19","o":18.3,"h":19.07,"l":17.78,"c":18.78,"v":12096300},{"t":"2025-03-20","o":18.4,"h":18.87,"l":18.16,"c":18.53,"v":8509000},{"t":"2025-03-21","o":18.11,"h":18.98,"l":17.98,"c":18.94,"v":16743600},{"t":"2025-03-24","o":19.45,"h":20.45,"l":19.41,"c":20.21,"v":13807100},{"t":"2025-03-25","o":20.3,"h":20.39,"l":19.61,"c":20.27,"v":12026500},{"t":"2025-03-26","o":20.04,"h":20.34,"l":19.39,"c":19.44,"v":12762900},{"t":"2025-03-27","o":19.05,"h":19.29,"l":18.31,"c":18.42,"v":11754300},{"t":"2025-03-28","o":19.56,"h":19.79,"l":18.43,"c":18.62,"v":25511900},{"t":"2025-03-31","o":17.89,"h":18.39,"l":17.35,"c":17.88,"v":15132500},{"t":"2025-04-01","o":17.69,"h":18.8,"l":17.11,"c":18.15,"v":14075300},{"t":"2025-04-02","o":17.59,"h":19.75,"l":17.5,"c":19.34,"v":15260400},{"t":"2025-04-03","o":17.77,"h":18.31,"l":17.42,"c":17.89,"v":16592900},{"t":"2025-04-04","o":17.12,"h":17.38,"l":15.0,"c":16.37,"v":22799700},{"t":"2025-04-07","o":14.71,"h":18.24,"l":14.71,"c":17.52,"v":23935500},{"t":"2025-04-08","o":18.54,"h":19.39,"l":16.73,"c":17.18,"v":19958400},{"t":"2025-04-09","o":17.5,"h":21.39,"l":17.2,"c":20.59,"v":31470400},{"t":"2025-04-10","o":19.81,"h":20.74,"l":18.93,"c":19.63,"v":16731400},{"t":"2025-04-11","o":19.56,"h":19.97,"l":18.87,"c":19.63,"v":15484400},{"t":"2025-04-14","o":20.31,"h":20.46,"l":18.66,"c":19.13,"v":13196800},{"t":"2025-04-15","o":19.95,"h":22.1,"l":19.77,"c":21.07,"v":30434200},{"t":"2025-04-16","o":20.3,"h":20.64,"l":19.51,"c":19.98,"v":14733000},{"t":"2025-04-17","o":20.09,"h":20.43,"l":19.42,"c":19.74,"v":9225400},{"t":"2025-04-21","o":19.47,"h":19.72,"l":18.21,"c":18.65,"v":9055600},{"t":"2025-04-22","o":18.88,"h":19.42,"l":18.55,"c":19.04,"v":9383900},{"t":"2025-04-23","o":20.45,"h":21.4,"l":20.09,"c":20.29,"v":17819300},{"t":"2025-04-24","o":20.31,"h":22.07,"l":20.02,"c":21.88,"v":15536400},{"t":"2025-04-25","o":21.99,"h":22.56,"l":21.75,"c":22.38,"v":13775600},{"t":"2025-04-28","o":23.2,"h":23.77,"l":21.72,"c":22.67,"v":13139000},{"t":"2025-04-29","o":22.83,"h":23.0,"l":22.3,"c":22.4,"v":6646500},{"t":"2025-04-30","o":21.2,"h":22.1,"l":20.73,"c":21.79,"v":10400100},{"t":"2025-05-01","o":22.36,"h":22.38,"l":21.7,"c":22.12,"v":8397400},{"t":"2025-05-02","o":22.38,"h":23.42,"l":22.34,"c":22.99,"v":12728900},{"t":"2025-05-05","o":22.56,"h":22.93,"l":22.26,"c":22.48,"v":8016300},{"t":"2025-05-06","o":21.91,"h":22.44,"l":21.5,"c":22.37,"v":7751400},{"t":"2025-05-07","o":22.4,"h":22.48,"l":21.84,"c":22.29,"v":7727300},{"t":"2025-05-08","o":23.02,"h":23.2,"l":22.25,"c":23.1,"v":15754000},{"t":"2025-05-09","o":22.9,"h":22.9,"l":20.23,"c":20.51,"v":30349700},{"t":"2025-05-12","o":21.75,"h":21.8,"l":20.89,"c":21.26,"v":15229700},{"t":"2025-05-13","o":21.68,"h":22.37,"l":21.44,"c":21.83,"v":14950700},{"t":"2025-05-14","o":21.99,"h":24.52,"l":21.86,"c":24.13,"v":36800900},{"t":"2025-05-15","o":23.59,"h":25.23,"l":22.77,"c":25.22,"v":27530600},{"t":"2025-05-16","o":25.3,"h":25.75,"l":24.93,"c":25.57,"v":24452900},{"t":"2025-05-19","o":24.3,"h":25.82,"l":24.29,"c":25.8,"v":17316300},{"t":"2025-05-20","o":25.94,"h":26.4,"l":25.34,"c":26.0,"v":18173600},{"t":"2025-05-21","o":25.66,"h":26.66,"l":25.04,"c":25.17,"v":17081800},{"t":"2025-05-22","o":24.75,"h":26.57,"l":23.92,"c":25.82,"v":18681200},{"t":"2025-05-23","o":25.34,"h":25.52,"l":24.67,"c":25.42,"v":14249900},{"t":"2025-05-27","o":26.6,"h":28.76,"l":26.58,"c":28.76,"v":21781500},{"t":"2025-05-28","o":29.91,"h":30.78,"l":28.52,"c":28.93,"v":30832500},{"t":"2025-05-29","o":29.69,"h":30.03,"l":27.26,"c":27.35,"v":16266100},{"t":"2025-05-30","o":27.02,"h":27.22,"l":26.03,"c":26.79,"v":12706300},{"t":"2025-06-02","o":26.5,"h":27.0,"l":25.81,"c":26.6,"v":10757100},{"t":"2025-06-03","o":27.39,"h":28.0,"l":26.47,"c":26.72,"v":12186500},{"t":"2025-06-04","o":26.75,"h":27.46,"l":26.16,"c":26.91,"v":11683000},{"t":"2025-06-05","o":26.88,"h":26.96,"l":25.52,"c":26.45,"v":27953900},{"t":"2025-06-06","o":28.16,"h":29.09,"l":26.35,"c":28.92,"v":34136500},{"t":"2025-06-09","o":30.0,"h":32.7,"l":28.36,"c":29.64,"v":60217100},{"t":"2025-06-10","o":29.57,"h":29.79,"l":27.0,"c":27.17,"v":30798100},{"t":"2025-06-11","o":27.71,"h":28.04,"l":26.89,"c":27.36,"v":21283400},{"t":"2025-06-12","o":27.04,"h":27.41,"l":26.28,"c":26.4,"v":12967500},{"t":"2025-06-13","o":25.65,"h":26.51,"l":25.24,"c":25.41,"v":15593900},{"t":"2025-06-16","o":25.87,"h":26.58,"l":25.6,"c":26.55,"v":13601300},{"t":"2025-06-17","o":26.1,"h":27.22,"l":25.71,"c":26.42,"v":14498900},{"t":"2025-06-18","o":26.4,"h":28.07,"l":26.23,"c":27.85,"v":18457700},{"t":"2025-06-20","o":28.35,"h":30.11,"l":27.84,"c":30.04,"v":37066000},{"t":"2025-06-23","o":28.93,"h":32.93,"l":28.44,"c":32.78,"v":44056800},{"t":"2025-06-24","o":33.08,"h":34.23,"l":32.43,"c":33.46,"v":28392600},{"t":"2025-06-25","o":34.0,"h":34.5,"l":31.78,"c":32.35,"v":22969800},{"t":"2025-06-26","o":32.41,"h":37.27,"l":32.41,"c":36.14,"v":41601800},{"t":"2025-06-27","o":36.65,"h":37.66,"l":34.83,"c":35.38,"v":75749300},{"t":"2025-06-30","o":36.53,"h":37.95,"l":35.42,"c":35.77,"v":18438400},{"t":"2025-07-01","o":37.02,"h":38.26,"l":33.88,"c":34.33,"v":26656500},{"t":"2025-07-02","o":34.39,"h":35.79,"l":33.73,"c":35.68,"v":14865600},{"t":"2025-07-03","o":35.79,"h":36.21,"l":35.25,"c":35.66,"v":7976000},{"t":"2025-07-07","o":36.98,"h":39.06,"l":35.27,"c":38.88,"v":35564100},{"t":"2025-07-08","o":38.49,"h":39.94,"l":37.98,"c":38.74,"v":27769400},{"t":"2025-07-09","o":38.53,"h":39.43,"l":37.77,"c":39.14,"v":16267300},{"t":"2025-07-10","o":39.17,"h":39.68,"l":38.13,"c":39.1,"v":13663800},{"t":"2025-07-11","o":38.97,"h":40.3,"l":38.6,"c":39.03,"v":16371500},{"t":"2025-07-14","o":39.3,"h":43.47,"l":38.77,"c":43.21,"v":29196200},{"t":"2025-07-15","o":43.29,"h":45.48,"l":42.82,"c":44.6,"v":29999700},{"t":"2025-07-16","o":45.55,"h":48.07,"l":44.86,"c":47.69,"v":26692300},{"t":"2025-07-17","o":48.7,"h":53.44,"l":48.6,"c":51.33,"v":46760200},{"t":"2025-07-18","o":50.65,"h":51.85,"l":47.91,"c":51.39,"v":32919600},{"t":"2025-07-21","o":50.05,"h":51.58,"l":46.85,"c":47.19,"v":29305900},{"t":"2025-07-22","o":45.99,"h":47.87,"l":44.46,"c":46.88,"v":24381700},{"t":"2025-07-23","o":47.62,"h":49.28,"l":46.93,"c":49.15,"v":18179900},{"t":"2025-07-24","o":49.3,"h":49.62,"l":47.31,"c":48.13,"v":12600600},{"t":"2025-07-25","o":47.9,"h":48.23,"l":46.45,"c":47.43,"v":14517900},{"t":"2025-07-28","o":47.95,"h":48.16,"l":44.41,"c":45.11,"v":20928700},{"t":"2025-07-29","o":45.41,"h":45.51,"l":42.83,"c":43.79,"v":14706500},{"t":"2025-07-30","o":43.86,"h":46.56,"l":43.36,"c":46.44,"v":16853400},{"t":"2025-07-31","o":46.37,"h":47.72,"l":45.43,"c":45.92,"v":13041500},{"t":"2025-08-01","o":43.2,"h":46.17,"l":42.31,"c":44.81,"v":16566300},{"t":"2025-08-04","o":45.1,"h":45.8,"l":44.07,"c":44.54,"v":11625100},{"t":"2025-08-05","o":45.12,"h":45.38,"l":43.13,"c":44.75,"v":10920400},{"t":"2025-08-06","o":44.71,"h":45.1,"l":43.67,"c":44.1,"v":8051600},{"t":"2025-08-07","o":44.19,"h":44.58,"l":43.1,"c":44.21,"v":21522100},{"t":"2025-08-08","o":47.54,"h":49.92,"l":43.5,"c":44.69,"v":39170200},{"t":"2025-08-11","o":44.65,"h":46.1,"l":41.51,"c":45.02,"v":24893500},{"t":"2025-08-12","o":45.37,"h":47.27,"l":43.42,"c":43.43,"v":20848000},{"t":"2025-08-13","o":44.0,"h":44.7,"l":42.44,"c":43.0,"v":14523600},{"t":"2025-08-14","o":42.76,"h":45.69,"l":42.01,"c":42.81,"v":18472900},{"t":"2025-08-15","o":42.98,"h":44.88,"l":41.75,"c":44.27,"v":14183100},{"t":"2025-08-18","o":44.3,"h":47.08,"l":44.03,"c":44.97,"v":21268900},{"t":"2025-08-19","o":45.1,"h":45.16,"l":40.9,"c":40.92,"v":24104800},{"t":"2025-08-20","o":40.21,"h":40.86,"l":38.26,"c":40.69,"v":20325000},{"t":"2025-08-21","o":40.78,"h":41.87,"l":40.22,"c":41.53,"v":14951500},{"t":"2025-08-22","o":40.97,"h":44.68,"l":40.42,"c":44.38,"v":18818200},{"t":"2025-08-25","o":45.16,"h":49.59,"l":44.05,"c":47.22,"v":30133200},{"t":"2025-08-26","o":47.73,"h":50.92,"l":47.0,"c":48.13,"v":47698000},{"t":"2025-08-27","o":48.68,"h":48.74,"l":45.82,"c":46.25,"v":16784700},{"t":"2025-08-28","o":46.88,"h":47.98,"l":45.34,"c":47.91,"v":16940200},{"t":"2025-08-29","o":47.85,"h":48.8,"l":46.02,"c":48.6,"v":15897800},{"t":"2025-09-02","o":46.75,"h":49.54,"l":45.68,"c":49.31,"v":20305200},{"t":"2025-09-03","o":50.27,"h":50.9,"l":43.51,"c":43.53,"v":33322300},{"t":"2025-09-04","o":44.16,"h":44.58,"l":42.7,"c":42.99,"v":17273100},{"t":"2025-09-05","o":43.56,"h":45.99,"l":42.39,"c":45.84,"v":17362000},{"t":"2025-09-08","o":45.5,"h":48.2,"l":45.49,"c":47.73,"v":18846400},{"t":"2025-09-09","o":47.01,"h":47.53,"l":45.51,"c":47.03,"v":13243700},{"t":"2025-09-10","o":47.53,"h":48.11,"l":45.6,"c":46.17,"v":11638500},{"t":"2025-09-11","o":46.32,"h":49.66,"l":46.05,"c":48.43,"v":22816300},{"t":"2025-09-12","o":48.98,"h":54.03,"l":48.61,"c":53.34,"v":27889800},{"t":"2025-09-15","o":53.58,"h":55.17,"l":52.72,"c":54.04,"v":23957100},{"t":"2025-09-16","o":52.0,"h":52.08,"l":47.01,"c":47.24,"v":42608100},{"t":"2025-09-17","o":47.56,"h":48.54,"l":46.45,"c":48.08,"v":20731000},{"t":"2025-09-18","o":48.92,"h":49.19,"l":47.0,"c":47.18,"v":19434100},{"t":"2025-09-19","o":47.68,"h":48.93,"l":47.13,"c":47.79,"v":26870000},{"t":"2025-09-22","o":47.13,"h":50.26,"l":46.8,"c":49.81,"v":22995900},{"t":"2025-09-23","o":49.02,"h":54.16,"l":47.91,"c":52.91,"v":38064000},{"t":"2025-09-24","o":51.8,"h":52.48,"l":48.43,"c":48.69,"v":30681600},{"t":"2025-09-25","o":48.0,"h":48.62,"l":45.21,"c":46.63,"v":22418500},{"t":"2025-09-26","o":47.3,"h":47.69,"l":45.83,"c":46.26,"v":14907100},{"t":"2025-09-29","o":47.4,"h":48.1,"l":46.37,"c":47.01,"v":16145400},{"t":"2025-09-30","o":47.21,"h":47.99,"l":46.51,"c":47.91,"v":14856100},{"t":"2025-10-01","o":47.38,"h":49.42,"l":47.12,"c":47.97,"v":25640200},{"t":"2025-10-02","o":48.64,"h":52.65,"l":48.51,"c":52.47,"v":35212900},{"t":"2025-10-03","o":52.05,"h":56.94,"l":51.26,"c":56.16,"v":37741900},{"t":"2025-10-06","o":56.87,"h":59.26,"l":55.8,"c":58.5,"v":31020500},{"t":"2025-10-07","o":59.01,"h":62.56,"l":57.02,"c":61.51,"v":36545600},{"t":"2025-10-08","o":64.15,"h":68.53,"l":63.65,"c":65.31,"v":36149900},{"t":"2025-10-09","o":64.9,"h":68.54,"l":64.42,"c":66.42,"v":25844500},{"t":"2025-10-10","o":70.8,"h":73.5,"l":64.14,"c":64.26,"v":40876800},{"t":"2025-10-13","o":67.88,"h":70.44,"l":64.62,"c":65.42,"v":26180300},{"t":"2025-10-14","o":65.34,"h":69.67,"l":62.19,"c":68.03,"v":27623500},{"t":"2025-10-15","o":70.02,"h":73.97,"l":67.08,"c":69.27,"v":26290800},{"t":"2025-10-16","o":70.07,"h":72.25,"l":66.42,"c":67.0,"v":23835200},{"t":"2025-10-17","o":65.89,"h":68.5,"l":63.7,"c":66.27,"v":16892900},{"t":"2025-10-20","o":69.14,"h":72.18,"l":66.67,"c":67.35,"v":25835200},{"t":"2025-10-21","o":68.04,"h":68.04,"l":64.86,"c":65.4,"v":17508200},{"t":"2025-10-22","o":62.97,"h":64.02,"l":58.41,"c":60.56,"v":22149400},{"t":"2025-10-23","o":61.56,"h":64.7,"l":60.75,"c":63.57,"v":13226400},{"t":"2025-10-24","o":64.81,"h":66.18,"l":63.65,"c":64.56,"v":12041200},{"t":"2025-10-27","o":66.19,"h":66.35,"l":64.15,"c":65.62,"v":19183300},{"t":"2025-10-28","o":65.67,"h":66.54,"l":63.61,"c":63.75,"v":11772900},{"t":"2025-10-29","o":64.14,"h":67.39,"l":63.48,"c":66.16,"v":17907200},{"t":"2025-10-30","o":65.0,"h":65.18,"l":60.89,"c":60.92,"v":12479000},{"t":"2025-10-31","o":61.77,"h":63.45,"l":60.4,"c":62.98,"v":13830100},{"t":"2025-11-03","o":63.03,"h":63.1,"l":59.13,"c":61.34,"v":11463500},{"t":"2025-11-04","o":57.8,"h":59.49,"l":56.51,"c":56.57,"v":13725500},{"t":"2025-11-05","o":56.66,"h":57.28,"l":54.87,"c":56.42,"v":13254300},{"t":"2025-11-06","o":56.21,"h":56.21,"l":49.41,"c":49.61,"v":21053100},{"t":"2025-11-07","o":47.66,"h":52.1,"l":46.31,"c":51.64,"v":25058800},{"t":"2025-11-10","o":53.74,"h":54.5,"l":50.76,"c":51.9,"v":22929800},{"t":"2025-11-11","o":56.0,"h":56.96,"l":51.21,"c":51.24,"v":33240100},{"t":"2025-11-12","o":51.93,"h":55.33,"l":49.66,"c":49.97,"v":21987100},{"t":"2025-11-13","o":48.76,"h":49.38,"l":44.37,"c":45.25,"v":26517100},{"t":"2025-11-14","o":43.71,"h":47.22,"l":43.3,"c":45.54,"v":21107100},{"t":"2025-11-17","o":45.15,"h":45.68,"l":42.23,"c":43.31,"v":17583500},{"t":"2025-11-18","o":42.22,"h":43.61,"l":41.23,"c":42.78,"v":16982000},{"t":"2025-11-19","o":42.5,"h":44.53,"l":42.43,"c":43.62,"v":15304000},{"t":"2025-11-20","o":46.08,"h":46.26,"l":39.32,"c":39.48,"v":25029300},{"t":"2025-11-21","o":39.83,"h":41.05,"l":37.57,"c":40.3,"v":18870000},{"t":"2025-11-24","o":40.76,"h":42.53,"l":39.3,"c":42.45,"v":20281000},{"t":"2025-11-25","o":42.03,"h":42.8,"l":40.38,"c":42.6,"v":10568800},{"t":"2025-11-26","o":43.24,"h":43.59,"l":41.38,"c":41.93,"v":10906100},{"t":"2025-11-28","o":42.51,"h":42.7,"l":41.8,"c":42.14,"v":5636800},{"t":"2025-12-01","o":41.15,"h":41.3,"l":39.98,"c":40.37,"v":13260600},{"t":"2025-12-02","o":40.56,"h":42.99,"l":40.42,"c":41.9,"v":13390800},{"t":"2025-12-03","o":41.9,"h":44.74,"l":41.5,"c":44.72,"v":14385200},{"t":"2025-12-04","o":45.65,"h":49.68,"l":44.82,"c":49.37,"v":28366600},{"t":"2025-12-05","o":48.88,"h":49.7,"l":47.7,"c":49.05,"v":14633100},{"t":"2025-12-08","o":50.08,"h":52.37,"l":49.22,"c":51.56,"v":21748500},{"t":"2025-12-09","o":51.23,"h":53.75,"l":50.34,"c":53.43,"v":17526200},{"t":"2025-12-10","o":53.44,"h":58.83,"l":52.25,"c":57.52,"v":38839900},{"t":"2025-12-11","o":57.51,"h":64.15,"l":56.85,"c":63.53,"v":31378800},{"t":"2025-12-12","o":62.5,"h":65.18,"l":59.8,"c":61.49,"v":33545300},{"t":"2025-12-15","o":63.05,"h":64.56,"l":55.08,"c":55.41,"v":32932200},{"t":"2025-12-16","o":54.19,"h":56.73,"l":52.68,"c":55.49,"v":22447400},{"t":"2025-12-17","o":56.1,"h":56.91,"l":53.09,"c":53.96,"v":23761100},{"t":"2025-12-18","o":56.2,"h":60.25,"l":56.03,"c":59.92,"v":27939400},{"t":"2025-12-19","o":61.12,"h":70.56,"l":60.75,"c":70.52,"v":52764800},{"t":"2025-12-22","o":72.94,"h":78.45,"l":72.75,"c":77.55,"v":48279600},{"t":"2025-12-23","o":73.81,"h":79.18,"l":73.29,"c":77.18,"v":35673300},{"t":"2025-12-24","o":78.03,"h":79.83,"l":74.8,"c":77.18,"v":16720600},{"t":"2025-12-26","o":76.68,"h":76.99,"l":70.39,"c":70.65,"v":23157800},{"t":"2025-12-29","o":69.5,"h":72.74,"l":69.32,"c":70.12,"v":18294100},{"t":"2025-12-30","o":73.03,"h":74.69,"l":70.44,"c":70.45,"v":30151700},{"t":"2025-12-31","o":71.5,"h":73.2,"l":69.13,"c":69.76,"v":17594200},{"t":"2026-01-02","o":70.63,"h":76.24,"l":66.85,"c":75.99,"v":31517600},{"t":"2026-01-05","o":74.62,"h":78.25,"l":71.31,"c":78.14,"v":33498600},{"t":"2026-01-06","o":77.76,"h":86.25,"l":74.05,"c":86.03,"v":43669700},{"t":"2026-01-07","o":84.1,"h":85.96,"l":81.85,"c":84.08,"v":28603500},{"t":"2026-01-08","o":85.5,"h":89.87,"l":82.26,"c":83.08,"v":29874200},{"t":"2026-01-09","o":84.53,"h":88.43,"l":82.45,"c":84.85,"v":23780400},{"t":"2026-01-12","o":84.98,"h":88.84,"l":83.42,"c":87.9,"v":22125000},{"t":"2026-01-13","o":89.14,"h":89.73,"l":85.65,"c":86.58,"v":21759500},{"t":"2026-01-14","o":86.35,"h":92.19,"l":84.5,"c":91.8,"v":28346000},{"t":"2026-01-15","o":89.27,"h":92.46,"l":86.65,"c":90.76,"v":24810300},{"t":"2026-01-16","o":92.53,"h":99.58,"l":92.4,"c":96.3,"v":36105300},{"t":"2026-01-20","o":93.7,"h":98.27,"l":88.3,"c":89.16,"v":29300900},{"t":"2026-01-21","o":90.02,"h":91.25,"l":82.71,"c":87.82,"v":30538700},{"t":"2026-01-22","o":86.38,"h":89.4,"l":81.35,"c":87.98,"v":30063000},{"t":"2026-01-23","o":89.06,"h":94.45,"l":86.12,"c":88.9,"v":24381000},{"t":"2026-01-26","o":86.75,"h":87.16,"l":80.01,"c":80.48,"v":21659900},{"t":"2026-01-27","o":82.89,"h":87.0,"l":82.0,"c":87.0,"v":17676500},{"t":"2026-01-28","o":87.22,"h":89.8,"l":86.03,"c":88.57,"v":16263000},{"t":"2026-01-29","o":87.94,"h":89.0,"l":83.0,"c":85.68,"v":15857300},{"t":"2026-01-30","o":85.0,"h":89.32,"l":78.02,"c":80.07,"v":22707000},{"t":"2026-02-02","o":79.16,"h":80.7,"l":73.88,"c":74.15,"v":18337000},{"t":"2026-02-03","o":78.6,"h":81.32,"l":75.77,"c":81.27,"v":19000600},{"t":"2026-02-04","o":81.35,"h":81.35,"l":68.56,"c":73.11,"v":26237400},{"t":"2026-02-05","o":69.98,"h":72.99,"l":65.2,"c":66.32,"v":22675400},{"t":"2026-02-06","o":69.0,"h":72.66,"l":67.0,"c":72.32,"v":20049600},{"t":"2026-02-09","o":72.03,"h":76.8,"l":70.75,"c":75.84,"v":16394400},{"t":"2026-02-10","o":74.59,"h":75.86,"l":71.55,"c":72.03,"v":13195600},{"t":"2026-02-11","o":73.13,"h":73.4,"l":67.02,"c":69.62,"v":17563100},{"t":"2026-02-12","o":67.53,"h":68.45,"l":63.87,"c":66.01,"v":18313700},{"t":"2026-02-13","o":66.69,"h":69.6,"l":65.5,"c":67.44,"v":14737900},{"t":"2026-02-17","o":66.08,"h":70.99,"l":65.0,"c":69.89,"v":12059200},{"t":"2026-02-18","o":71.0,"h":75.77,"l":69.99,"c":74.42,"v":19118400},{"t":"2026-02-19","o":72.9,"h":77.11,"l":72.35,"c":76.58,"v":14693400},{"t":"2026-02-20","o":75.48,"h":78.2,"l":69.4,"c":70.86,"v":18253500},{"t":"2026-02-23","o":68.75,"h":71.25,"l":68.5,"c":70.21,"v":13795700},{"t":"2026-02-24","o":68.88,"h":70.06,"l":66.6,"c":69.97,"v":12858300},{"t":"2026-02-25","o":71.09,"h":71.85,"l":68.88,"c":70.2,"v":11793700},{"t":"2026-02-26","o":70.05,"h":72.74,"l":68.81,"c":72.65,"v":18411600},{"t":"2026-02-27","o":67.59,"h":69.59,"l":64.1,"c":69.1,"v":25729800},{"t":"2026-03-02","o":66.68,"h":72.1,"l":66.45,"c":70.97,"v":18845500},{"t":"2026-03-03","o":68.86,"h":73.25,"l":66.19,"c":70.13,"v":17405200},{"t":"2026-03-04","o":70.81,"h":74.1,"l":69.47,"c":71.91,"v":17073000},{"t":"2026-03-05","o":70.92,"h":72.31,"l":67.34,"c":70.0,"v":14528800},{"t":"2026-03-06","o":68.14,"h":75.11,"l":68.14,"c":70.11,"v":22272800},{"t":"2026-03-09","o":69.39,"h":72.12,"l":67.82,"c":71.48,"v":18434200},{"t":"2026-03-10","o":70.34,"h":72.94,"l":68.62,"c":68.93,"v":18248800},{"t":"2026-03-11","o":68.8,"h":73.3,"l":68.33,"c":71.96,"v":18140600},{"t":"2026-03-12","o":71.95,"h":72.6,"l":68.28,"c":68.37,"v":17683000},{"t":"2026-03-13","o":69.15,"h":71.31,"l":67.44,"c":68.41,"v":16039800},{"t":"2026-03-16","o":69.33,"h":72.38,"l":68.67,"c":71.31,"v":16946700},{"t":"2026-03-17","o":71.47,"h":78.67,"l":71.27,"c":78.59,"v":29734900},{"t":"2026-03-18","o":76.04,"h":76.88,"l":69.4,"c":69.48,"v":33919300},{"t":"2026-03-19","o":68.82,"h":72.73,"l":68.0,"c":71.93,"v":28549900},{"t":"2026-03-20","o":72.0,"h":73.98,"l":66.39,"c":67.23,"v":35247200},{"t":"2026-03-23","o":68.08,"h":69.45,"l":66.05,"c":68.0,"v":23852300},{"t":"2026-03-24","o":67.0,"h":68.6,"l":64.46,"c":66.07,"v":21358000},{"t":"2026-03-25","o":68.94,"h":75.06,"l":68.94,"c":72.88,"v":34508800},{"t":"2026-03-26","o":71.2,"h":72.09,"l":65.59,"c":65.94,"v":22988800},{"t":"2026-03-27","o":66.01,"h":66.09,"l":60.35,"c":60.93,"v":20311800},{"t":"2026-03-30","o":61.45,"h":61.64,"l":56.13,"c":57.38,"v":21933500},{"t":"2026-03-31","o":61.71,"h":64.58,"l":59.03,"c":64.22,"v":26607400},{"t":"2026-04-01","o":65.5,"h":68.67,"l":65.3,"c":65.52,"v":27157200},{"t":"2026-04-02","o":62.23,"h":69.39,"l":61.86,"c":67.73,"v":32670600},{"t":"2026-04-06","o":67.73,"h":70.32,"l":66.6,"c":67.67,"v":22351800},{"t":"2026-04-07","o":67.11,"h":68.3,"l":63.96,"c":66.32,"v":25396300},{"t":"2026-04-08","o":72.0,"h":73.67,"l":67.81,"c":69.08,"v":26863800},{"t":"2026-04-09","o":69.06,"h":69.79,"l":66.55,"c":66.74,"v":17250900},{"t":"2026-04-10","o":67.7,"h":70.06,"l":66.34,"c":68.05,"v":18621000},{"t":"2026-04-13","o":67.05,"h":71.55,"l":66.59,"c":70.62,"v":17994700},{"t":"2026-04-14","o":73.56,"h":74.75,"l":70.48,"c":72.22,"v":22643000},{"t":"2026-04-15","o":73.58,"h":74.59,"l":69.6,"c":73.6,"v":23568700},{"t":"2026-04-16","o":76.97,"h":83.49,"l":76.9,"c":82.93,"v":41014200},{"t":"2026-04-17","o":84.08,"h":86.99,"l":83.6,"c":84.8,"v":26066300},{"t":"2026-04-20","o":84.85,"h":90.35,"l":84.6,"c":89.46,"v":28827400},{"t":"2026-04-21","o":90.33,"h":91.95,"l":85.75,"c":86.64,"v":27450400},{"t":"2026-04-22","o":90.47,"h":93.1,"l":87.76,"c":90.04,"v":21474400},{"t":"2026-04-23","o":89.85,"h":90.3,"l":81.56,"c":84.6,"v":22664100},{"t":"2026-04-24","o":86.34,"h":86.41,"l":79.08,"c":79.68,"v":22130400},{"t":"2026-04-27","o":79.69,"h":82.48,"l":77.05,"c":82.29,"v":19386300},{"t":"2026-04-28","o":80.08,"h":81.78,"l":77.6,"c":78.59,"v":14379700},{"t":"2026-04-29","o":77.86,"h":78.01,"l":73.99,"c":77.02,"v":17751400},{"t":"2026-04-30","o":77.55,"h":83.59,"l":77.47,"c":82.51,"v":17604200},{"t":"2026-05-01","o":83.53,"h":83.79,"l":78.43,"c":78.81,"v":16378800},{"t":"2026-05-04","o":78.36,"h":81.83,"l":76.25,"c":80.31,"v":16241300},{"t":"2026-05-05","o":82.6,"h":83.0,"l":76.56,"c":78.76,"v":17126000},{"t":"2026-05-06","o":79.62,"h":84.68,"l":78.86,"c":84.65,"v":19779200},{"t":"2026-05-07","o":84.71,"h":84.79,"l":77.93,"c":78.58,"v":22942900},{"t":"2026-05-08","o":86.03,"h":105.62,"l":85.87,"c":105.47,"v":79927300},{"t":"2026-05-11","o":105.27,"h":123.94,"l":104.0,"c":117.35,"v":54779700},{"t":"2026-05-12","o":112.76,"h":121.49,"l":112.41,"c":117.56,"v":34195200},{"t":"2026-05-13","o":123.89,"h":127.24,"l":116.89,"c":124.15,"v":26587400},{"t":"2026-05-14","o":123.1,"h":133.18,"l":121.31,"c":132.55,"v":25324100},{"t":"2026-05-15","o":128.1,"h":130.37,"l":121.8,"c":124.77,"v":22469100},{"t":"2026-05-18","o":132.75,"h":138.38,"l":125.67,"c":131.16,"v":32319500},{"t":"2026-05-19","o":125.97,"h":129.57,"l":115.23,"c":127.31,"v":30076900},{"t":"2026-05-20","o":127.48,"h":135.35,"l":124.22,"c":134.28,"v":24347700},{"t":"2026-05-21","o":126.14,"h":130.87,"l":123.8,"c":125.45,"v":30826400},{"t":"2026-05-22","o":131.41,"h":139.76,"l":131.31,"c":135.76,"v":32970700},{"t":"2026-05-26","o":141.97,"h":146.0,"l":138.56,"c":143.2,"v":32920000},{"t":"2026-05-27","o":149.72,"h":151.0,"l":137.91,"c":150.23,"v":29193300},{"t":"2026-05-28","o":147.17,"h":150.83,"l":142.37,"c":148.03,"v":20458600},{"t":"2026-05-29","o":139.94,"h":144.0,"l":134.05,"c":143.48,"v":34878600},{"t":"2026-06-01","o":132.38,"h":135.63,"l":121.0,"c":122.39,"v":37294600},{"t":"2026-06-02","o":125.34,"h":128.4,"l":122.56,"c":123.32,"v":19498000},{"t":"2026-06-03","o":119.58,"h":122.5,"l":113.66,"c":114.7,"v":21579800},{"t":"2026-06-04","o":113.08,"h":122.63,"l":110.39,"c":119.95,"v":24826300},{"t":"2026-06-05","o":114.27,"h":117.98,"l":106.73,"c":110.08,"v":21477400},{"t":"2026-06-08","o":114.67,"h":116.25,"l":111.0,"c":113.65,"v":13433200},{"t":"2026-06-09","o":118.4,"h":119.79,"l":101.2,"c":108.23,"v":23730200},{"t":"2026-06-10","o":107.7,"h":111.96,"l":104.41,"c":105.05,"v":13000800},{"t":"2026-06-11","o":106.59,"h":115.05,"l":105.4,"c":114.78,"v":26119300},{"t":"2026-06-12","o":118.02,"h":118.38,"l":99.61,"c":102.39,"v":62987600},{"t":"2026-06-15","o":107.96,"h":110.78,"l":105.8,"c":109.25,"v":28928300},{"t":"2026-06-16","o":107.71,"h":108.5,"l":103.07,"c":104.63,"v":27885000},{"t":"2026-06-17","o":104.12,"h":111.34,"l":104.04,"c":107.98,"v":28723000},{"t":"2026-06-18","o":108.83,"h":109.55,"l":100.96,"c":107.24,"v":70326000},{"t":"2026-06-22","o":106.99,"h":107.4,"l":96.5,"c":100.29,"v":27782000},{"t":"2026-06-23","o":96.02,"h":101.73,"l":94.89,"c":95.12,"v":22306700},{"t":"2026-06-24","o":93.85,"h":94.3,"l":84.85,"c":85.41,"v":26770900},{"t":"2026-06-25","o":86.11,"h":86.11,"l":80.0,"c":80.69,"v":26903000},{"t":"2026-06-26","o":81.11,"h":86.28,"l":80.73,"c":84.54,"v":34394200},{"t":"2026-06-29","o":91.3,"h":99.08,"l":89.85,"c":98.01,"v":42899300},{"t":"2026-06-30","o":97.2,"h":104.16,"l":95.64,"c":101.65,"v":32812600},{"t":"2026-07-01","o":101.19,"h":107.6,"l":97.62,"c":100.07,"v":21668000},{"t":"2026-07-02","o":100.99,"h":106.99,"l":97.91,"c":100.46,"v":22180300},{"t":"2026-07-06","o":100.43,"h":102.1,"l":92.3,"c":93.09,"v":20511900},{"t":"2026-07-07","o":90.01,"h":90.74,"l":82.85,"c":83.41,"v":26177000},{"t":"2026-07-08","o":86.5,"h":86.5,"l":81.0,"c":83.35,"v":19194500},{"t":"2026-07-09","o":86.3,"h":86.3,"l":82.41,"c":82.55,"v":17866200},{"t":"2026-07-10","o":82.29,"h":82.3,"l":79.06,"c":81.04,"v":14591800},{"t":"2026-07-13","o":79.89,"h":79.97,"l":75.6,"c":76.73,"v":18864700},{"t":"2026-07-14","o":78.76,"h":82.54,"l":78.51,"c":78.81,"v":15801700},{"t":"2026-07-15","o":78.94,"h":81.05,"l":74.84,"c":76.2,"v":15407500},{"t":"2026-07-16","o":73.38,"h":73.95,"l":66.0,"c":67.35,"v":31134300},{"t":"2026-07-17","o":65.93,"h":70.63,"l":64.51,"c":67.62,"v":22367300},{"t":"2026-07-20","o":68.39,"h":69.54,"l":65.44,"c":65.74,"v":17937400},{"t":"2026-07-21","o":66.34,"h":69.74,"l":65.9,"c":69.12,"v":20061100},{"t":"2026-07-22","o":70.49,"h":72.94,"l":69.25,"c":69.75,"v":21031400},{"t":"2026-07-23","o":68.13,"h":70.81,"l":66.85,"c":69.99,"v":14155500},{"t":"2026-07-24","o":69.3,"h":69.55,"l":63.0,"c":63.91,"v":18959500},{"t":"2026-07-27","o":64.8,"h":68.34,"l":64.03,"c":66.94,"v":15752100},{"t":"2026-07-28","o":64.5,"h":64.95,"l":60.05,"c":63.89,"v":18442100},{"t":"2026-07-29","o":63.51,"h":64.1,"l":58.2,"c":58.6,"v":19510900},{"t":"2026-07-30","o":60.93,"h":64.84,"l":59.68,"c":64.68,"v":18165300},{"t":"2026-07-31","o":66.13,"h":67.84,"l":62.66,"c":64.95,"v":13533800},{"t":"2026-08-03","o":63.34,"h":70.6,"l":62.17,"c":70.43,"v":16768900},{"t":"2026-08-04","o":72.8,"h":75.59,"l":72.36,"c":74.48,"v":19421300},{"t":"2026-08-05","o":74.88,"h":77.3,"l":72.91,"c":74.82,"v":16755300},{"t":"2026-08-06","o":72.31,"h":80.19,"l":72.3,"c":75.67,"v":19508300},{"t":"2026-08-07","o":78.8,"h":83.25,"l":77.38,"c":82.83,"v":24244900},{"t":"2026-08-10","o":84.06,"h":86.83,"l":79.77,"c":80.04,"v":34015000},{"t":"2026-08-11","o":76.26,"h":81.4,"l":75.46,"c":80.01,"v":30082100},{"t":"2026-08-12","o":80.11,"h":82.2,"l":78.07,"c":81.17,"v":16943300},{"t":"2026-08-13","o":78.5,"h":84.21,"l":77.71,"c":80.1,"v":17306200},{"t":"2026-08-14","o":79.59,"h":82.48,"l":78.51,"c":80.25,"v":13900200},{"t":"2026-08-17","o":81.01,"h":85.55,"l":80.53,"c":82.08,"v":18111800},{"t":"2026-08-18","o":78.55,"h":81.04,"l":76.88,"c":79.16,"v":15416900},{"t":"2026-08-19","o":77.02,"h":77.6,"l":73.87,"c":75.84,"v":16414800},{"t":"2026-08-20","o":74.95,"h":75.37,"l":71.75,"c":72.95,"v":16675500},{"t":"2026-08-21","o":74.15,"h":74.95,"l":71.45,"c":72.57,"v":12510900}]}