{"ticker":"GRAB","symbol":"GRAB","currency":"USD","updated":"2026-08-21","bars":[{"t":"2020-12-01","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":500},{"t":"2020-12-02","o":12.48,"h":12.48,"l":11.82,"c":11.82,"v":1000},{"t":"2020-12-03","o":11.82,"h":11.9,"l":11.8,"c":11.9,"v":14100},{"t":"2020-12-04","o":12.99,"h":13.98,"l":11.5,"c":12.4,"v":15500},{"t":"2020-12-07","o":13.15,"h":14.0,"l":12.2,"c":12.55,"v":14500},{"t":"2020-12-08","o":12.99,"h":13.44,"l":12.25,"c":12.38,"v":14900},{"t":"2020-12-09","o":12.34,"h":13.0,"l":12.3,"c":12.7,"v":39600},{"t":"2020-12-10","o":12.5,"h":13.1,"l":12.12,"c":12.65,"v":27200},{"t":"2020-12-11","o":12.78,"h":13.2,"l":12.5,"c":12.75,"v":37100},{"t":"2020-12-14","o":12.95,"h":13.5,"l":12.85,"c":13.2,"v":51500},{"t":"2020-12-15","o":13.38,"h":13.45,"l":12.69,"c":12.69,"v":35100},{"t":"2020-12-16","o":13.18,"h":13.18,"l":12.55,"c":12.61,"v":47800},{"t":"2020-12-17","o":13.09,"h":13.44,"l":12.8,"c":13.19,"v":28200},{"t":"2020-12-18","o":13.75,"h":13.75,"l":12.9,"c":13.04,"v":48400},{"t":"2020-12-21","o":13.5,"h":13.5,"l":13.25,"c":13.49,"v":25400},{"t":"2020-12-22","o":13.52,"h":13.92,"l":13.15,"c":13.62,"v":48700},{"t":"2020-12-23","o":14.0,"h":14.0,"l":13.28,"c":13.29,"v":84600},{"t":"2020-12-24","o":13.29,"h":14.62,"l":13.23,"c":13.32,"v":33900},{"t":"2020-12-28","o":13.5,"h":13.5,"l":12.9,"c":12.9,"v":91300},{"t":"2020-12-29","o":12.96,"h":13.25,"l":12.85,"c":12.94,"v":149100},{"t":"2020-12-30","o":13.39,"h":13.39,"l":13.0,"c":13.2,"v":22100},{"t":"2020-12-31","o":13.44,"h":13.9,"l":12.61,"c":12.86,"v":33200},{"t":"2021-01-04","o":13.99,"h":13.99,"l":12.63,"c":12.95,"v":36700},{"t":"2021-01-05","o":12.78,"h":13.22,"l":12.61,"c":12.85,"v":20600},{"t":"2021-01-06","o":12.84,"h":12.99,"l":12.7,"c":12.85,"v":159400},{"t":"2021-01-07","o":13.0,"h":13.94,"l":12.91,"c":13.75,"v":261500},{"t":"2021-01-08","o":14.17,"h":14.99,"l":13.4,"c":13.81,"v":168000},{"t":"2021-01-11","o":13.9,"h":14.5,"l":13.8,"c":14.01,"v":198100},{"t":"2021-01-12","o":14.11,"h":14.5,"l":14.11,"c":14.25,"v":77600},{"t":"2021-01-13","o":14.44,"h":14.57,"l":14.02,"c":14.03,"v":276100},{"t":"2021-01-14","o":15.02,"h":15.61,"l":14.0,"c":14.39,"v":230000},{"t":"2021-01-15","o":14.72,"h":15.2,"l":14.47,"c":14.85,"v":215300},{"t":"2021-01-19","o":15.14,"h":15.83,"l":14.65,"c":14.73,"v":97500},{"t":"2021-01-20","o":14.96,"h":15.34,"l":14.57,"c":14.88,"v":38000},{"t":"2021-01-21","o":14.92,"h":17.25,"l":14.54,"c":16.5,"v":583500},{"t":"2021-01-22","o":17.26,"h":18.11,"l":15.55,"c":16.75,"v":504000},{"t":"2021-01-25","o":15.7,"h":16.26,"l":14.8,"c":15.22,"v":510600},{"t":"2021-01-26","o":15.35,"h":15.71,"l":14.31,"c":14.47,"v":143800},{"t":"2021-01-27","o":14.38,"h":14.38,"l":12.62,"c":12.77,"v":409000},{"t":"2021-01-28","o":13.13,"h":14.89,"l":13.01,"c":14.0,"v":197200},{"t":"2021-01-29","o":13.91,"h":14.23,"l":13.5,"c":13.9,"v":93700},{"t":"2021-02-01","o":14.17,"h":14.75,"l":13.93,"c":14.12,"v":134700},{"t":"2021-02-02","o":14.38,"h":14.73,"l":14.13,"c":14.4,"v":159600},{"t":"2021-02-03","o":14.55,"h":14.99,"l":14.26,"c":14.4,"v":178400},{"t":"2021-02-04","o":14.39,"h":14.49,"l":13.75,"c":13.85,"v":233000},{"t":"2021-02-05","o":14.45,"h":14.81,"l":14.17,"c":14.35,"v":225600},{"t":"2021-02-08","o":14.52,"h":15.1,"l":14.29,"c":14.59,"v":266600},{"t":"2021-02-09","o":14.09,"h":14.59,"l":14.09,"c":14.3,"v":136400},{"t":"2021-02-10","o":14.41,"h":14.88,"l":14.06,"c":14.3,"v":197000},{"t":"2021-02-11","o":14.54,"h":14.54,"l":13.9,"c":13.99,"v":137400},{"t":"2021-02-12","o":13.95,"h":14.67,"l":13.81,"c":13.87,"v":198000},{"t":"2021-02-16","o":14.0,"h":14.43,"l":13.75,"c":13.88,"v":121800},{"t":"2021-02-17","o":13.98,"h":14.29,"l":13.54,"c":13.9,"v":100300},{"t":"2021-02-18","o":13.9,"h":14.13,"l":13.63,"c":14.0,"v":48800},{"t":"2021-02-19","o":13.8,"h":14.24,"l":13.8,"c":13.9,"v":57400},{"t":"2021-02-22","o":13.9,"h":14.25,"l":13.59,"c":13.64,"v":242500},{"t":"2021-02-23","o":13.49,"h":14.49,"l":12.8,"c":13.63,"v":173000},{"t":"2021-02-24","o":13.61,"h":13.98,"l":13.1,"c":13.26,"v":159400},{"t":"2021-02-25","o":13.37,"h":13.37,"l":12.82,"c":12.84,"v":230800},{"t":"2021-02-26","o":13.0,"h":13.25,"l":12.51,"c":12.95,"v":168600},{"t":"2021-03-01","o":13.08,"h":13.27,"l":12.7,"c":12.89,"v":146600},{"t":"2021-03-02","o":13.12,"h":13.24,"l":12.29,"c":12.7,"v":295000},{"t":"2021-03-03","o":12.76,"h":12.85,"l":11.35,"c":11.38,"v":361400},{"t":"2021-03-04","o":11.18,"h":11.78,"l":11.03,"c":11.3,"v":296700},{"t":"2021-03-05","o":11.44,"h":12.38,"l":10.79,"c":11.52,"v":282700},{"t":"2021-03-08","o":11.55,"h":11.69,"l":10.91,"c":10.98,"v":84300},{"t":"2021-03-09","o":11.19,"h":12.39,"l":11.19,"c":11.88,"v":217800},{"t":"2021-03-10","o":11.99,"h":12.81,"l":11.65,"c":12.0,"v":1445700},{"t":"2021-03-11","o":12.24,"h":15.5,"l":11.92,"c":14.65,"v":6065400},{"t":"2021-03-12","o":14.65,"h":14.82,"l":13.78,"c":13.95,"v":2107200},{"t":"2021-03-15","o":14.08,"h":14.59,"l":13.65,"c":13.73,"v":1163600},{"t":"2021-03-16","o":13.93,"h":13.93,"l":12.51,"c":12.85,"v":1052800},{"t":"2021-03-17","o":12.5,"h":13.38,"l":12.5,"c":12.85,"v":457000},{"t":"2021-03-18","o":12.83,"h":13.37,"l":12.76,"c":12.95,"v":427400},{"t":"2021-03-19","o":13.06,"h":13.14,"l":12.84,"c":12.99,"v":359100},{"t":"2021-03-22","o":13.0,"h":13.9,"l":12.94,"c":13.5,"v":522700},{"t":"2021-03-23","o":13.42,"h":13.42,"l":12.42,"c":12.45,"v":456600},{"t":"2021-03-24","o":12.65,"h":12.93,"l":11.5,"c":11.58,"v":538900},{"t":"2021-03-25","o":11.5,"h":12.25,"l":11.0,"c":12.05,"v":716200},{"t":"2021-03-26","o":12.0,"h":12.0,"l":11.4,"c":11.67,"v":340200},{"t":"2021-03-29","o":11.9,"h":11.98,"l":11.26,"c":11.64,"v":263000},{"t":"2021-03-30","o":11.5,"h":11.59,"l":11.2,"c":11.35,"v":231400},{"t":"2021-03-31","o":11.52,"h":11.89,"l":11.5,"c":11.7,"v":138000},{"t":"2021-04-01","o":12.0,"h":12.19,"l":11.7,"c":11.95,"v":156800},{"t":"2021-04-05","o":12.06,"h":12.41,"l":11.95,"c":12.17,"v":244900},{"t":"2021-04-06","o":12.24,"h":13.05,"l":12.24,"c":12.7,"v":385000},{"t":"2021-04-07","o":13.99,"h":14.14,"l":12.71,"c":13.13,"v":5383000},{"t":"2021-04-08","o":13.6,"h":14.22,"l":13.4,"c":14.1,"v":1135600},{"t":"2021-04-09","o":14.09,"h":14.39,"l":13.42,"c":13.75,"v":1696600},{"t":"2021-04-12","o":14.44,"h":14.45,"l":13.8,"c":13.95,"v":1059800},{"t":"2021-04-13","o":14.53,"h":15.98,"l":12.8,"c":15.33,"v":29224100},{"t":"2021-04-14","o":15.21,"h":15.33,"l":13.75,"c":14.4,"v":6143200},{"t":"2021-04-15","o":14.47,"h":14.65,"l":13.01,"c":13.51,"v":4570500},{"t":"2021-04-16","o":13.27,"h":13.6,"l":12.5,"c":12.52,"v":6627400},{"t":"2021-04-19","o":12.97,"h":13.29,"l":12.66,"c":13.16,"v":2944200},{"t":"2021-04-20","o":13.36,"h":13.68,"l":12.65,"c":12.72,"v":3315000},{"t":"2021-04-21","o":12.79,"h":13.0,"l":12.7,"c":12.72,"v":2099700},{"t":"2021-04-22","o":12.87,"h":13.04,"l":12.65,"c":12.7,"v":1509300},{"t":"2021-04-23","o":12.8,"h":13.24,"l":12.53,"c":13.06,"v":1675300},{"t":"2021-04-26","o":13.04,"h":13.8,"l":13.04,"c":13.63,"v":1525100},{"t":"2021-04-27","o":13.75,"h":13.95,"l":13.54,"c":13.71,"v":1439500},{"t":"2021-04-28","o":13.7,"h":13.82,"l":13.26,"c":13.37,"v":1007800},{"t":"2021-04-29","o":13.55,"h":13.58,"l":12.8,"c":12.99,"v":1628800},{"t":"2021-04-30","o":12.8,"h":13.34,"l":12.8,"c":13.31,"v":1619800},{"t":"2021-05-03","o":13.42,"h":13.42,"l":12.76,"c":13.01,"v":2321200},{"t":"2021-05-04","o":12.8,"h":13.47,"l":12.37,"c":13.0,"v":2163300},{"t":"2021-05-05","o":13.1,"h":13.12,"l":12.41,"c":12.42,"v":884200},{"t":"2021-05-06","o":12.46,"h":12.55,"l":11.31,"c":11.84,"v":3195900},{"t":"2021-05-07","o":11.9,"h":12.1,"l":11.52,"c":11.67,"v":1657300},{"t":"2021-05-10","o":11.7,"h":11.99,"l":11.5,"c":11.71,"v":704200},{"t":"2021-05-11","o":11.28,"h":12.59,"l":11.17,"c":12.42,"v":1757200},{"t":"2021-05-12","o":12.23,"h":12.28,"l":11.45,"c":11.5,"v":1628900},{"t":"2021-05-13","o":11.48,"h":11.61,"l":11.0,"c":11.06,"v":1208200},{"t":"2021-05-14","o":11.3,"h":11.62,"l":11.21,"c":11.5,"v":1296700},{"t":"2021-05-17","o":11.65,"h":11.65,"l":11.26,"c":11.32,"v":939000},{"t":"2021-05-18","o":11.4,"h":11.62,"l":11.25,"c":11.41,"v":618800},{"t":"2021-05-19","o":11.1,"h":11.28,"l":11.0,"c":11.26,"v":1100200},{"t":"2021-05-20","o":11.35,"h":11.53,"l":11.21,"c":11.46,"v":474600},{"t":"2021-05-21","o":11.56,"h":11.59,"l":11.14,"c":11.35,"v":549100},{"t":"2021-05-24","o":11.53,"h":11.53,"l":11.32,"c":11.37,"v":272000},{"t":"2021-05-25","o":11.5,"h":11.57,"l":11.39,"c":11.45,"v":657600},{"t":"2021-05-26","o":11.59,"h":11.8,"l":11.45,"c":11.64,"v":863300},{"t":"2021-05-27","o":11.71,"h":12.1,"l":11.68,"c":11.88,"v":977800},{"t":"2021-05-28","o":11.95,"h":12.07,"l":11.73,"c":11.79,"v":458600},{"t":"2021-06-01","o":11.99,"h":12.15,"l":11.71,"c":11.73,"v":371400},{"t":"2021-06-02","o":11.92,"h":12.03,"l":11.62,"c":11.73,"v":461800},{"t":"2021-06-03","o":11.7,"h":11.9,"l":11.33,"c":11.4,"v":738200},{"t":"2021-06-04","o":11.6,"h":11.71,"l":11.35,"c":11.38,"v":517400},{"t":"2021-06-07","o":11.65,"h":11.95,"l":11.48,"c":11.89,"v":445500},{"t":"2021-06-08","o":12.0,"h":12.05,"l":11.75,"c":11.85,"v":536600},{"t":"2021-06-09","o":11.8,"h":11.84,"l":11.5,"c":11.52,"v":899900},{"t":"2021-06-10","o":11.6,"h":11.77,"l":11.37,"c":11.66,"v":448400},{"t":"2021-06-11","o":11.67,"h":11.89,"l":11.54,"c":11.74,"v":646800},{"t":"2021-06-14","o":11.84,"h":11.84,"l":11.5,"c":11.55,"v":388800},{"t":"2021-06-15","o":11.55,"h":11.63,"l":11.28,"c":11.55,"v":401500},{"t":"2021-06-16","o":11.47,"h":11.81,"l":11.41,"c":11.8,"v":438800},{"t":"2021-06-17","o":11.7,"h":11.75,"l":11.63,"c":11.75,"v":208800},{"t":"2021-06-18","o":11.67,"h":11.77,"l":11.57,"c":11.76,"v":290700},{"t":"2021-06-21","o":11.75,"h":11.83,"l":11.65,"c":11.8,"v":418800},{"t":"2021-06-22","o":11.82,"h":11.82,"l":11.6,"c":11.67,"v":349400},{"t":"2021-06-23","o":11.67,"h":11.77,"l":11.6,"c":11.71,"v":271700},{"t":"2021-06-24","o":11.85,"h":11.86,"l":11.75,"c":11.75,"v":370400},{"t":"2021-06-25","o":11.8,"h":11.83,"l":11.71,"c":11.75,"v":221200},{"t":"2021-06-28","o":11.75,"h":11.85,"l":11.72,"c":11.84,"v":294100},{"t":"2021-06-29","o":11.8,"h":11.8,"l":11.72,"c":11.75,"v":257600},{"t":"2021-06-30","o":11.75,"h":11.75,"l":11.66,"c":11.7,"v":359100},{"t":"2021-07-01","o":11.7,"h":11.77,"l":11.6,"c":11.64,"v":223000},{"t":"2021-07-02","o":11.64,"h":11.67,"l":11.35,"c":11.4,"v":327400},{"t":"2021-07-06","o":11.38,"h":11.4,"l":11.14,"c":11.16,"v":550000},{"t":"2021-07-07","o":11.19,"h":11.29,"l":11.05,"c":11.09,"v":402100},{"t":"2021-07-08","o":11.0,"h":11.31,"l":10.93,"c":11.17,"v":464200},{"t":"2021-07-09","o":11.29,"h":11.35,"l":11.15,"c":11.34,"v":257300},{"t":"2021-07-12","o":11.12,"h":11.35,"l":11.11,"c":11.28,"v":219800},{"t":"2021-07-13","o":11.23,"h":11.46,"l":11.08,"c":11.2,"v":380600},{"t":"2021-07-14","o":11.2,"h":11.52,"l":11.18,"c":11.42,"v":678100},{"t":"2021-07-15","o":11.45,"h":11.45,"l":11.0,"c":11.0,"v":859000},{"t":"2021-07-16","o":11.05,"h":11.09,"l":10.56,"c":10.73,"v":803900},{"t":"2021-07-19","o":10.58,"h":10.92,"l":10.41,"c":10.85,"v":507300},{"t":"2021-07-20","o":10.9,"h":11.0,"l":10.71,"c":10.84,"v":317700},{"t":"2021-07-21","o":10.85,"h":10.95,"l":10.85,"c":10.87,"v":121500},{"t":"2021-07-22","o":11.0,"h":11.02,"l":10.8,"c":10.87,"v":225900},{"t":"2021-07-23","o":10.9,"h":10.9,"l":10.65,"c":10.67,"v":365400},{"t":"2021-07-26","o":10.61,"h":11.03,"l":10.55,"c":11.01,"v":348500},{"t":"2021-07-27","o":10.92,"h":11.05,"l":10.61,"c":10.65,"v":424400},{"t":"2021-07-28","o":10.81,"h":10.81,"l":10.66,"c":10.74,"v":160500},{"t":"2021-07-29","o":10.75,"h":10.8,"l":10.62,"c":10.66,"v":314500},{"t":"2021-07-30","o":10.64,"h":10.7,"l":10.58,"c":10.68,"v":205200},{"t":"2021-08-02","o":10.89,"h":10.96,"l":10.82,"c":10.86,"v":267900},{"t":"2021-08-03","o":11.12,"h":11.16,"l":10.71,"c":10.82,"v":284600},{"t":"2021-08-04","o":10.92,"h":10.93,"l":10.66,"c":10.7,"v":382600},{"t":"2021-08-05","o":10.74,"h":10.77,"l":10.66,"c":10.71,"v":523300},{"t":"2021-08-06","o":10.71,"h":11.03,"l":10.66,"c":10.84,"v":521100},{"t":"2021-08-09","o":10.92,"h":10.93,"l":10.67,"c":10.71,"v":242900},{"t":"2021-08-10","o":10.73,"h":10.75,"l":10.5,"c":10.52,"v":510800},{"t":"2021-08-11","o":10.65,"h":10.65,"l":10.5,"c":10.56,"v":944600},{"t":"2021-08-12","o":10.57,"h":10.6,"l":10.5,"c":10.52,"v":376100},{"t":"2021-08-13","o":10.54,"h":10.6,"l":10.45,"c":10.51,"v":179700},{"t":"2021-08-16","o":10.54,"h":10.54,"l":10.34,"c":10.38,"v":324300},{"t":"2021-08-17","o":10.29,"h":10.44,"l":10.22,"c":10.44,"v":361500},{"t":"2021-08-18","o":10.41,"h":10.58,"l":10.39,"c":10.54,"v":255600},{"t":"2021-08-19","o":10.32,"h":10.6,"l":10.31,"c":10.56,"v":522600},{"t":"2021-08-20","o":10.55,"h":10.6,"l":10.27,"c":10.31,"v":514600},{"t":"2021-08-23","o":10.31,"h":10.39,"l":10.23,"c":10.26,"v":950900},{"t":"2021-08-24","o":10.3,"h":10.42,"l":10.25,"c":10.26,"v":686000},{"t":"2021-08-25","o":10.28,"h":10.42,"l":10.26,"c":10.34,"v":530800},{"t":"2021-08-26","o":10.35,"h":10.49,"l":10.28,"c":10.41,"v":487500},{"t":"2021-08-27","o":10.41,"h":10.6,"l":10.33,"c":10.53,"v":187500},{"t":"2021-08-30","o":10.6,"h":11.74,"l":10.35,"c":10.49,"v":1276200},{"t":"2021-08-31","o":10.85,"h":10.88,"l":10.66,"c":10.75,"v":421300},{"t":"2021-09-01","o":10.8,"h":10.8,"l":10.66,"c":10.69,"v":284400},{"t":"2021-09-02","o":10.7,"h":10.78,"l":10.64,"c":10.69,"v":383100},{"t":"2021-09-03","o":10.73,"h":10.94,"l":10.62,"c":10.64,"v":282400},{"t":"2021-09-07","o":10.75,"h":10.8,"l":10.61,"c":10.72,"v":422500},{"t":"2021-09-08","o":10.7,"h":10.93,"l":10.66,"c":10.74,"v":788000},{"t":"2021-09-09","o":10.7,"h":10.78,"l":10.64,"c":10.75,"v":257400},{"t":"2021-09-10","o":10.75,"h":10.8,"l":10.7,"c":10.75,"v":258700},{"t":"2021-09-13","o":10.81,"h":10.99,"l":10.56,"c":10.59,"v":601600},{"t":"2021-09-14","o":10.72,"h":10.8,"l":10.19,"c":10.23,"v":1732500},{"t":"2021-09-15","o":10.28,"h":10.42,"l":10.21,"c":10.24,"v":1103100},{"t":"2021-09-16","o":10.31,"h":11.12,"l":10.26,"c":10.63,"v":1722500},{"t":"2021-09-17","o":10.56,"h":10.66,"l":10.35,"c":10.45,"v":756500},{"t":"2021-09-20","o":10.3,"h":10.36,"l":10.2,"c":10.26,"v":1131300},{"t":"2021-09-21","o":10.26,"h":10.33,"l":10.18,"c":10.22,"v":1248800},{"t":"2021-09-22","o":10.23,"h":10.26,"l":10.19,"c":10.2,"v":1172900},{"t":"2021-09-23","o":10.23,"h":10.25,"l":10.2,"c":10.2,"v":995000},{"t":"2021-09-24","o":10.22,"h":10.33,"l":10.19,"c":10.27,"v":1668200},{"t":"2021-09-27","o":10.27,"h":10.32,"l":10.21,"c":10.24,"v":1039600},{"t":"2021-09-28","o":10.24,"h":10.44,"l":10.21,"c":10.24,"v":922900},{"t":"2021-09-29","o":10.27,"h":10.28,"l":10.2,"c":10.23,"v":562500},{"t":"2021-09-30","o":10.25,"h":10.26,"l":10.21,"c":10.22,"v":292900},{"t":"2021-10-01","o":10.27,"h":10.35,"l":10.21,"c":10.31,"v":1288200},{"t":"2021-10-04","o":10.34,"h":10.34,"l":10.18,"c":10.18,"v":782300},{"t":"2021-10-05","o":10.18,"h":10.25,"l":10.13,"c":10.16,"v":1504200},{"t":"2021-10-06","o":10.16,"h":10.18,"l":10.08,"c":10.11,"v":616100},{"t":"2021-10-07","o":10.15,"h":10.15,"l":10.09,"c":10.09,"v":744200},{"t":"2021-10-08","o":10.1,"h":10.15,"l":10.04,"c":10.09,"v":592900},{"t":"2021-10-11","o":10.1,"h":10.13,"l":10.05,"c":10.1,"v":383600},{"t":"2021-10-12","o":10.08,"h":10.11,"l":10.07,"c":10.08,"v":567900},{"t":"2021-10-13","o":10.13,"h":10.13,"l":10.08,"c":10.09,"v":454600},{"t":"2021-10-14","o":10.12,"h":10.78,"l":10.07,"c":10.54,"v":12965600},{"t":"2021-10-15","o":10.65,"h":11.23,"l":10.57,"c":10.95,"v":7721400},{"t":"2021-10-18","o":10.78,"h":10.94,"l":10.52,"c":10.68,"v":2791900},{"t":"2021-10-19","o":10.7,"h":10.85,"l":10.4,"c":10.41,"v":2807100},{"t":"2021-10-20","o":10.43,"h":10.44,"l":10.13,"c":10.17,"v":2772300},{"t":"2021-10-21","o":10.2,"h":11.48,"l":10.15,"c":10.87,"v":9394100},{"t":"2021-10-22","o":11.93,"h":12.0,"l":10.75,"c":11.0,"v":11807200},{"t":"2021-10-25","o":11.1,"h":13.03,"l":11.01,"c":12.8,"v":10371100},{"t":"2021-10-26","o":13.8,"h":14.43,"l":12.02,"c":12.92,"v":18230700},{"t":"2021-10-27","o":12.61,"h":13.38,"l":11.81,"c":13.24,"v":7133400},{"t":"2021-10-28","o":13.2,"h":13.2,"l":12.01,"c":12.43,"v":3385700},{"t":"2021-10-29","o":12.32,"h":12.64,"l":11.9,"c":12.59,"v":2147800},{"t":"2021-11-01","o":12.51,"h":12.89,"l":12.04,"c":12.18,"v":2259300},{"t":"2021-11-02","o":12.12,"h":12.2,"l":11.29,"c":12.0,"v":2521400},{"t":"2021-11-03","o":11.75,"h":11.98,"l":11.65,"c":11.68,"v":1021600},{"t":"2021-11-04","o":11.77,"h":12.72,"l":11.77,"c":11.83,"v":1752600},{"t":"2021-11-05","o":11.95,"h":12.38,"l":11.83,"c":11.93,"v":930500},{"t":"2021-11-08","o":12.03,"h":12.47,"l":11.9,"c":12.26,"v":931400},{"t":"2021-11-09","o":12.35,"h":16.64,"l":12.35,"c":15.6,"v":44671300},{"t":"2021-11-10","o":14.84,"h":15.45,"l":13.51,"c":15.16,"v":7915700},{"t":"2021-11-11","o":13.92,"h":17.06,"l":13.05,"c":17.06,"v":8652900},{"t":"2021-11-12","o":16.91,"h":17.15,"l":15.22,"c":16.37,"v":8099700},{"t":"2021-11-15","o":15.56,"h":16.32,"l":14.82,"c":14.93,"v":4232500},{"t":"2021-11-16","o":14.57,"h":15.22,"l":13.56,"c":15.08,"v":3690400},{"t":"2021-11-17","o":14.77,"h":14.77,"l":13.6,"c":13.64,"v":2752900},{"t":"2021-11-18","o":13.87,"h":14.45,"l":13.15,"c":13.7,"v":2539100},{"t":"2021-11-19","o":13.59,"h":14.93,"l":13.51,"c":14.0,"v":3620500},{"t":"2021-11-22","o":14.83,"h":14.95,"l":13.7,"c":14.04,"v":3137900},{"t":"2021-11-23","o":14.0,"h":14.62,"l":13.01,"c":13.74,"v":2163200},{"t":"2021-11-24","o":13.82,"h":14.35,"l":13.15,"c":13.43,"v":3053900},{"t":"2021-11-26","o":13.14,"h":13.58,"l":12.63,"c":13.25,"v":1915400},{"t":"2021-11-29","o":13.8,"h":14.0,"l":13.2,"c":13.5,"v":2974900},{"t":"2021-11-30","o":13.56,"h":14.1,"l":12.66,"c":12.72,"v":3815200},{"t":"2021-12-01","o":13.6,"h":13.63,"l":11.01,"c":11.01,"v":8964400},{"t":"2021-12-02","o":13.05,"h":13.29,"l":8.13,"c":8.75,"v":35751200},{"t":"2021-12-03","o":9.16,"h":9.52,"l":8.45,"c":8.99,"v":29667200},{"t":"2021-12-06","o":8.95,"h":9.1,"l":8.23,"c":9.0,"v":25416000},{"t":"2021-12-07","o":9.05,"h":9.06,"l":8.32,"c":8.85,"v":25775900},{"t":"2021-12-08","o":8.67,"h":8.99,"l":8.55,"c":8.89,"v":26187700},{"t":"2021-12-09","o":8.61,"h":8.61,"l":7.6,"c":8.08,"v":36086700},{"t":"2021-12-10","o":7.98,"h":7.98,"l":6.93,"c":7.12,"v":39572600},{"t":"2021-12-13","o":6.88,"h":7.28,"l":6.85,"c":7.17,"v":16689400},{"t":"2021-12-14","o":7.06,"h":7.08,"l":5.91,"c":6.79,"v":32797900},{"t":"2021-12-15","o":6.82,"h":7.17,"l":6.75,"c":7.14,"v":26431500},{"t":"2021-12-16","o":7.2,"h":7.57,"l":7.15,"c":7.25,"v":21053300},{"t":"2021-12-17","o":7.04,"h":7.64,"l":6.91,"c":7.57,"v":21849400},{"t":"2021-12-20","o":7.21,"h":7.32,"l":6.97,"c":7.3,"v":9573800},{"t":"2021-12-21","o":7.35,"h":7.44,"l":7.11,"c":7.3,"v":5539700},{"t":"2021-12-22","o":7.25,"h":7.36,"l":7.2,"c":7.34,"v":4354100},{"t":"2021-12-23","o":7.32,"h":7.38,"l":7.26,"c":7.35,"v":13381700},{"t":"2021-12-27","o":7.52,"h":7.53,"l":7.03,"c":7.09,"v":11855800},{"t":"2021-12-28","o":7.1,"h":7.23,"l":6.88,"c":6.98,"v":13889400},{"t":"2021-12-29","o":6.98,"h":7.01,"l":6.62,"c":6.96,"v":7289300},{"t":"2021-12-30","o":6.8,"h":7.26,"l":6.79,"c":7.15,"v":7295300},{"t":"2021-12-31","o":7.02,"h":7.3,"l":6.98,"c":7.13,"v":8813500},{"t":"2022-01-03","o":7.13,"h":7.25,"l":7.11,"c":7.22,"v":4685500},{"t":"2022-01-04","o":7.26,"h":7.33,"l":7.19,"c":7.29,"v":5867700},{"t":"2022-01-05","o":7.25,"h":7.27,"l":6.71,"c":6.9,"v":30569400},{"t":"2022-01-06","o":6.64,"h":6.78,"l":6.44,"c":6.65,"v":18589000},{"t":"2022-01-07","o":6.65,"h":6.84,"l":6.52,"c":6.81,"v":20806900},{"t":"2022-01-10","o":6.66,"h":6.7,"l":6.17,"c":6.6,"v":25171000},{"t":"2022-01-11","o":6.59,"h":6.81,"l":6.22,"c":6.54,"v":32226700},{"t":"2022-01-12","o":6.57,"h":6.6,"l":6.17,"c":6.25,"v":12255500},{"t":"2022-01-13","o":6.24,"h":6.26,"l":5.98,"c":6.11,"v":23936200},{"t":"2022-01-14","o":5.98,"h":6.06,"l":5.81,"c":6.04,"v":14430600},{"t":"2022-01-18","o":5.86,"h":5.89,"l":5.4,"c":5.54,"v":37366700},{"t":"2022-01-19","o":5.65,"h":5.94,"l":5.51,"c":5.65,"v":15743900},{"t":"2022-01-20","o":5.73,"h":5.97,"l":5.71,"c":5.94,"v":19200700},{"t":"2022-01-21","o":5.73,"h":5.8,"l":5.5,"c":5.6,"v":41267600},{"t":"2022-01-24","o":5.39,"h":5.59,"l":5.17,"c":5.56,"v":26709000},{"t":"2022-01-25","o":5.44,"h":6.01,"l":5.37,"c":5.82,"v":23614100},{"t":"2022-01-26","o":5.94,"h":6.26,"l":5.8,"c":5.94,"v":49730900},{"t":"2022-01-27","o":5.99,"h":6.03,"l":5.55,"c":5.71,"v":35972700},{"t":"2022-01-28","o":5.67,"h":5.69,"l":5.21,"c":5.51,"v":34813100},{"t":"2022-01-31","o":5.46,"h":5.92,"l":5.35,"c":5.66,"v":15311400},{"t":"2022-02-01","o":5.67,"h":5.89,"l":5.61,"c":5.7,"v":8873400},{"t":"2022-02-02","o":5.7,"h":5.76,"l":5.39,"c":5.48,"v":7885400},{"t":"2022-02-03","o":5.47,"h":5.5,"l":4.96,"c":4.98,"v":14941100},{"t":"2022-02-04","o":5.08,"h":5.4,"l":4.95,"c":5.32,"v":16123000},{"t":"2022-02-07","o":5.38,"h":5.49,"l":5.27,"c":5.34,"v":8767900},{"t":"2022-02-08","o":5.3,"h":5.3,"l":5.1,"c":5.21,"v":6864200},{"t":"2022-02-09","o":5.26,"h":5.58,"l":5.2,"c":5.55,"v":8462600},{"t":"2022-02-10","o":5.86,"h":6.61,"l":5.81,"c":6.35,"v":60463400},{"t":"2022-02-11","o":6.13,"h":6.31,"l":5.76,"c":5.89,"v":25100600},{"t":"2022-02-14","o":5.82,"h":6.13,"l":5.77,"c":5.92,"v":21790500},{"t":"2022-02-15","o":6.0,"h":6.23,"l":5.89,"c":6.0,"v":18128000},{"t":"2022-02-16","o":6.0,"h":6.08,"l":5.94,"c":6.04,"v":14953900},{"t":"2022-02-17","o":5.99,"h":6.05,"l":5.75,"c":5.81,"v":12389300},{"t":"2022-02-18","o":5.79,"h":5.79,"l":5.4,"c":5.52,"v":16555500},{"t":"2022-02-22","o":5.38,"h":5.48,"l":4.96,"c":5.17,"v":27064600},{"t":"2022-02-23","o":5.19,"h":5.42,"l":5.13,"c":5.3,"v":25403200},{"t":"2022-02-24","o":4.83,"h":5.52,"l":4.83,"c":5.5,"v":31376700},{"t":"2022-02-25","o":5.36,"h":5.86,"l":5.35,"c":5.8,"v":25186500},{"t":"2022-02-28","o":5.86,"h":6.03,"l":5.61,"c":5.76,"v":178830700},{"t":"2022-03-01","o":5.62,"h":5.68,"l":5.4,"c":5.52,"v":14092800},{"t":"2022-03-02","o":5.45,"h":5.53,"l":5.08,"c":5.23,"v":17905500},{"t":"2022-03-03","o":4.84,"h":4.84,"l":3.09,"c":3.28,"v":116033100},{"t":"2022-03-04","o":3.59,"h":4.18,"l":3.27,"c":3.36,"v":85831200},{"t":"2022-03-07","o":3.31,"h":3.63,"l":3.3,"c":3.36,"v":27703000},{"t":"2022-03-08","o":3.34,"h":3.42,"l":3.11,"c":3.24,"v":28163700},{"t":"2022-03-09","o":3.35,"h":3.36,"l":3.06,"c":3.14,"v":27930300},{"t":"2022-03-10","o":3.17,"h":3.4,"l":2.98,"c":3.29,"v":21733200},{"t":"2022-03-11","o":3.27,"h":3.27,"l":3.0,"c":3.14,"v":19410700},{"t":"2022-03-14","o":3.06,"h":3.28,"l":2.97,"c":3.02,"v":24168900},{"t":"2022-03-15","o":3.03,"h":3.34,"l":2.95,"c":3.03,"v":29505600},{"t":"2022-03-16","o":3.17,"h":3.72,"l":3.16,"c":3.53,"v":35771100},{"t":"2022-03-17","o":3.48,"h":3.8,"l":3.44,"c":3.78,"v":15341200},{"t":"2022-03-18","o":3.74,"h":4.13,"l":3.64,"c":4.1,"v":24107800},{"t":"2022-03-21","o":4.02,"h":4.08,"l":3.78,"c":3.87,"v":12827200},{"t":"2022-03-22","o":4.02,"h":4.02,"l":3.7,"c":3.75,"v":13185400},{"t":"2022-03-23","o":3.76,"h":3.79,"l":3.58,"c":3.71,"v":9560700},{"t":"2022-03-24","o":3.79,"h":3.8,"l":3.53,"c":3.63,"v":15197600},{"t":"2022-03-25","o":3.62,"h":3.65,"l":3.29,"c":3.3,"v":15623000},{"t":"2022-03-28","o":3.41,"h":3.52,"l":3.34,"c":3.44,"v":15364400},{"t":"2022-03-29","o":3.58,"h":3.95,"l":3.57,"c":3.91,"v":25046600},{"t":"2022-03-30","o":3.88,"h":3.92,"l":3.52,"c":3.55,"v":13017100},{"t":"2022-03-31","o":3.58,"h":3.59,"l":3.39,"c":3.5,"v":16983300},{"t":"2022-04-01","o":3.57,"h":3.71,"l":3.44,"c":3.47,"v":15933800},{"t":"2022-04-04","o":3.56,"h":3.92,"l":3.55,"c":3.92,"v":11890500},{"t":"2022-04-05","o":3.85,"h":3.9,"l":3.52,"c":3.69,"v":15310700},{"t":"2022-04-06","o":3.6,"h":3.78,"l":3.55,"c":3.59,"v":11917900},{"t":"2022-04-07","o":3.6,"h":3.65,"l":3.35,"c":3.48,"v":13258100},{"t":"2022-04-08","o":3.51,"h":3.82,"l":3.35,"c":3.61,"v":18061400},{"t":"2022-04-11","o":3.51,"h":3.69,"l":3.41,"c":3.52,"v":14700800},{"t":"2022-04-12","o":3.59,"h":3.62,"l":3.38,"c":3.4,"v":13262800},{"t":"2022-04-13","o":3.42,"h":3.51,"l":3.36,"c":3.48,"v":13063500},{"t":"2022-04-14","o":3.41,"h":3.44,"l":3.17,"c":3.2,"v":17179300},{"t":"2022-04-18","o":3.22,"h":3.23,"l":3.02,"c":3.05,"v":15803000},{"t":"2022-04-19","o":3.04,"h":3.35,"l":3.0,"c":3.29,"v":15616700},{"t":"2022-04-20","o":3.27,"h":3.28,"l":3.0,"c":3.01,"v":12208600},{"t":"2022-04-21","o":3.07,"h":3.1,"l":2.84,"c":2.86,"v":18761000},{"t":"2022-04-22","o":2.92,"h":2.93,"l":2.81,"c":2.85,"v":15211100},{"t":"2022-04-25","o":2.79,"h":2.86,"l":2.72,"c":2.86,"v":12052400},{"t":"2022-04-26","o":2.83,"h":2.85,"l":2.68,"c":2.71,"v":10721100},{"t":"2022-04-27","o":2.71,"h":2.89,"l":2.68,"c":2.71,"v":10748500},{"t":"2022-04-28","o":2.82,"h":2.94,"l":2.63,"c":2.86,"v":13796500},{"t":"2022-04-29","o":2.96,"h":3.1,"l":2.89,"c":2.95,"v":14406500},{"t":"2022-05-02","o":2.97,"h":3.13,"l":2.86,"c":3.11,"v":14730600},{"t":"2022-05-03","o":3.09,"h":3.2,"l":3.08,"c":3.15,"v":11257400},{"t":"2022-05-04","o":3.1,"h":3.19,"l":2.93,"c":3.18,"v":17477000},{"t":"2022-05-05","o":3.12,"h":3.13,"l":2.95,"c":3.03,"v":11585300},{"t":"2022-05-06","o":2.96,"h":3.02,"l":2.85,"c":3.01,"v":16445700},{"t":"2022-05-09","o":2.91,"h":2.91,"l":2.7,"c":2.8,"v":17666500},{"t":"2022-05-10","o":2.87,"h":2.96,"l":2.71,"c":2.75,"v":20697400},{"t":"2022-05-11","o":2.67,"h":2.67,"l":2.49,"c":2.51,"v":32478000},{"t":"2022-05-12","o":2.4,"h":2.87,"l":2.31,"c":2.7,"v":37278800},{"t":"2022-05-13","o":2.82,"h":2.93,"l":2.79,"c":2.82,"v":18082100},{"t":"2022-05-16","o":2.78,"h":2.91,"l":2.52,"c":2.58,"v":18829900},{"t":"2022-05-17","o":2.61,"h":2.77,"l":2.61,"c":2.73,"v":15632900},{"t":"2022-05-18","o":2.7,"h":2.75,"l":2.46,"c":2.53,"v":19896500},{"t":"2022-05-19","o":2.63,"h":3.68,"l":2.56,"c":3.14,"v":110345700},{"t":"2022-05-20","o":3.29,"h":3.38,"l":2.92,"c":3.21,"v":43042600},{"t":"2022-05-23","o":3.13,"h":3.19,"l":2.88,"c":2.89,"v":23067100},{"t":"2022-05-24","o":2.83,"h":2.83,"l":2.55,"c":2.55,"v":25673300},{"t":"2022-05-25","o":2.58,"h":2.6,"l":2.32,"c":2.42,"v":48637500},{"t":"2022-05-26","o":2.5,"h":2.55,"l":2.31,"c":2.32,"v":46081400},{"t":"2022-05-27","o":2.44,"h":2.53,"l":2.26,"c":2.41,"v":55179700},{"t":"2022-05-31","o":2.57,"h":2.9,"l":2.47,"c":2.66,"v":92512500},{"t":"2022-06-01","o":2.7,"h":2.74,"l":2.46,"c":2.61,"v":31132800},{"t":"2022-06-02","o":2.56,"h":2.7,"l":2.54,"c":2.63,"v":24124000},{"t":"2022-06-03","o":2.56,"h":2.66,"l":2.48,"c":2.54,"v":15899400},{"t":"2022-06-06","o":2.66,"h":2.69,"l":2.56,"c":2.64,"v":21889000},{"t":"2022-06-07","o":2.55,"h":2.68,"l":2.52,"c":2.65,"v":26856900},{"t":"2022-06-08","o":2.68,"h":3.11,"l":2.66,"c":3.06,"v":45882800},{"t":"2022-06-09","o":2.92,"h":3.07,"l":2.85,"c":2.89,"v":44721700},{"t":"2022-06-10","o":2.77,"h":2.83,"l":2.61,"c":2.71,"v":31612100},{"t":"2022-06-13","o":2.56,"h":2.59,"l":2.36,"c":2.43,"v":30489400},{"t":"2022-06-14","o":2.48,"h":2.54,"l":2.44,"c":2.45,"v":12385700},{"t":"2022-06-15","o":2.46,"h":2.55,"l":2.36,"c":2.5,"v":29913900},{"t":"2022-06-16","o":2.41,"h":2.41,"l":2.29,"c":2.35,"v":25976800},{"t":"2022-06-17","o":2.38,"h":2.4,"l":2.29,"c":2.33,"v":27548000},{"t":"2022-06-21","o":2.4,"h":2.76,"l":2.4,"c":2.73,"v":53701900},{"t":"2022-06-22","o":2.61,"h":2.67,"l":2.51,"c":2.56,"v":27936500},{"t":"2022-06-23","o":2.62,"h":2.74,"l":2.54,"c":2.74,"v":29962100},{"t":"2022-06-24","o":2.81,"h":2.97,"l":2.74,"c":2.89,"v":38932800},{"t":"2022-06-27","o":2.91,"h":2.91,"l":2.63,"c":2.69,"v":38032900},{"t":"2022-06-28","o":2.71,"h":2.73,"l":2.51,"c":2.52,"v":24474200},{"t":"2022-06-29","o":2.52,"h":2.6,"l":2.48,"c":2.55,"v":25163400},{"t":"2022-06-30","o":2.52,"h":2.55,"l":2.35,"c":2.53,"v":34148300},{"t":"2022-07-01","o":2.52,"h":2.63,"l":2.28,"c":2.38,"v":39593800},{"t":"2022-07-05","o":2.4,"h":2.73,"l":2.38,"c":2.71,"v":50315600},{"t":"2022-07-06","o":2.64,"h":2.69,"l":2.42,"c":2.52,"v":33834700},{"t":"2022-07-07","o":2.58,"h":2.63,"l":2.5,"c":2.63,"v":25265800},{"t":"2022-07-08","o":2.6,"h":2.62,"l":2.45,"c":2.5,"v":26506300},{"t":"2022-07-11","o":2.5,"h":2.5,"l":2.32,"c":2.39,"v":33147600},{"t":"2022-07-12","o":2.41,"h":2.55,"l":2.36,"c":2.51,"v":26050400},{"t":"2022-07-13","o":2.41,"h":2.61,"l":2.41,"c":2.5,"v":31973000},{"t":"2022-07-14","o":2.43,"h":2.54,"l":2.4,"c":2.48,"v":20023100},{"t":"2022-07-15","o":2.54,"h":2.54,"l":2.39,"c":2.49,"v":21032700},{"t":"2022-07-18","o":2.56,"h":2.82,"l":2.54,"c":2.73,"v":30996000},{"t":"2022-07-19","o":2.75,"h":2.84,"l":2.75,"c":2.82,"v":17282700},{"t":"2022-07-20","o":2.83,"h":2.95,"l":2.8,"c":2.89,"v":15093700},{"t":"2022-07-21","o":2.92,"h":2.97,"l":2.83,"c":2.93,"v":13271300},{"t":"2022-07-22","o":2.99,"h":2.99,"l":2.68,"c":2.73,"v":21139500},{"t":"2022-07-25","o":2.77,"h":2.78,"l":2.65,"c":2.75,"v":9040600},{"t":"2022-07-26","o":2.78,"h":2.91,"l":2.73,"c":2.89,"v":13755600},{"t":"2022-07-27","o":2.88,"h":2.96,"l":2.81,"c":2.93,"v":13016500},{"t":"2022-07-28","o":2.91,"h":2.98,"l":2.87,"c":2.97,"v":9746700},{"t":"2022-07-29","o":2.94,"h":3.04,"l":2.88,"c":2.95,"v":11471800},{"t":"2022-08-01","o":2.94,"h":2.96,"l":2.81,"c":2.88,"v":9070500},{"t":"2022-08-02","o":2.94,"h":3.19,"l":2.92,"c":3.1,"v":21186700},{"t":"2022-08-03","o":3.15,"h":3.48,"l":3.13,"c":3.3,"v":28397100},{"t":"2022-08-04","o":3.32,"h":3.63,"l":3.29,"c":3.62,"v":25273900},{"t":"2022-08-05","o":3.53,"h":3.85,"l":3.52,"c":3.81,"v":38812800},{"t":"2022-08-08","o":3.78,"h":4.0,"l":3.73,"c":3.74,"v":27501400},{"t":"2022-08-09","o":3.66,"h":3.69,"l":3.5,"c":3.56,"v":15945700},{"t":"2022-08-10","o":3.67,"h":3.73,"l":3.45,"c":3.68,"v":18229000},{"t":"2022-08-11","o":3.72,"h":3.87,"l":3.62,"c":3.76,"v":19933400},{"t":"2022-08-12","o":3.8,"h":3.93,"l":3.72,"c":3.85,"v":32820500},{"t":"2022-08-15","o":3.81,"h":3.92,"l":3.7,"c":3.77,"v":15312200},{"t":"2022-08-16","o":3.76,"h":3.76,"l":3.56,"c":3.66,"v":13815300},{"t":"2022-08-17","o":3.58,"h":3.74,"l":3.52,"c":3.57,"v":17859800},{"t":"2022-08-18","o":3.51,"h":3.54,"l":3.43,"c":3.51,"v":11339200},{"t":"2022-08-19","o":3.48,"h":3.54,"l":3.39,"c":3.44,"v":15550200},{"t":"2022-08-22","o":3.36,"h":3.48,"l":3.31,"c":3.4,"v":12541800},{"t":"2022-08-23","o":3.34,"h":3.49,"l":3.33,"c":3.47,"v":13858900},{"t":"2022-08-24","o":3.45,"h":3.72,"l":3.45,"c":3.6,"v":21544300},{"t":"2022-08-25","o":3.66,"h":3.68,"l":2.98,"c":3.16,"v":47106200},{"t":"2022-08-26","o":3.15,"h":3.21,"l":2.95,"c":3.05,"v":37694200},{"t":"2022-08-29","o":2.95,"h":3.2,"l":2.93,"c":2.99,"v":25112800},{"t":"2022-08-30","o":3.04,"h":3.17,"l":3.02,"c":3.06,"v":35719500},{"t":"2022-08-31","o":3.09,"h":3.09,"l":2.79,"c":2.85,"v":51519700},{"t":"2022-09-01","o":2.77,"h":3.01,"l":2.71,"c":2.87,"v":26277500},{"t":"2022-09-02","o":2.89,"h":2.99,"l":2.81,"c":2.96,"v":22492700},{"t":"2022-09-06","o":2.91,"h":3.07,"l":2.87,"c":2.9,"v":15202900},{"t":"2022-09-07","o":2.88,"h":3.08,"l":2.85,"c":3.06,"v":19726200},{"t":"2022-09-08","o":2.96,"h":3.3,"l":2.96,"c":3.09,"v":31800200},{"t":"2022-09-09","o":3.13,"h":3.2,"l":3.08,"c":3.15,"v":17689000},{"t":"2022-09-12","o":3.15,"h":3.47,"l":3.15,"c":3.38,"v":26622600},{"t":"2022-09-13","o":3.25,"h":3.28,"l":3.02,"c":3.09,"v":34326900},{"t":"2022-09-14","o":3.11,"h":3.12,"l":2.92,"c":3.05,"v":33228100},{"t":"2022-09-15","o":3.0,"h":3.15,"l":2.94,"c":2.95,"v":21187100},{"t":"2022-09-16","o":2.91,"h":3.09,"l":2.88,"c":2.98,"v":42460800},{"t":"2022-09-19","o":2.95,"h":3.15,"l":2.92,"c":3.14,"v":17408800},{"t":"2022-09-20","o":3.11,"h":3.14,"l":2.94,"c":2.95,"v":14166000},{"t":"2022-09-21","o":2.95,"h":2.97,"l":2.76,"c":2.84,"v":14797400},{"t":"2022-09-22","o":2.82,"h":2.84,"l":2.68,"c":2.7,"v":17265600},{"t":"2022-09-23","o":2.64,"h":2.79,"l":2.56,"c":2.75,"v":19819900},{"t":"2022-09-26","o":2.75,"h":2.89,"l":2.74,"c":2.81,"v":18262300},{"t":"2022-09-27","o":2.88,"h":2.96,"l":2.62,"c":2.72,"v":23424200},{"t":"2022-09-28","o":2.68,"h":2.83,"l":2.66,"c":2.81,"v":15895200},{"t":"2022-09-29","o":2.75,"h":2.75,"l":2.51,"c":2.56,"v":20242100},{"t":"2022-09-30","o":2.61,"h":2.72,"l":2.6,"c":2.63,"v":12304500},{"t":"2022-10-03","o":2.63,"h":2.74,"l":2.56,"c":2.7,"v":15105500},{"t":"2022-10-04","o":2.77,"h":3.08,"l":2.75,"c":2.92,"v":29548000},{"t":"2022-10-05","o":2.84,"h":2.94,"l":2.78,"c":2.86,"v":13699600},{"t":"2022-10-06","o":2.85,"h":3.03,"l":2.83,"c":3.01,"v":12674200},{"t":"2022-10-07","o":2.88,"h":3.02,"l":2.8,"c":2.81,"v":20280400},{"t":"2022-10-10","o":2.77,"h":2.83,"l":2.56,"c":2.68,"v":14628100},{"t":"2022-10-11","o":2.61,"h":2.73,"l":2.52,"c":2.57,"v":18685200},{"t":"2022-10-12","o":2.54,"h":2.57,"l":2.46,"c":2.48,"v":11475700},{"t":"2022-10-13","o":2.38,"h":2.52,"l":2.33,"c":2.47,"v":14902800},{"t":"2022-10-14","o":2.51,"h":2.57,"l":2.33,"c":2.39,"v":16652900},{"t":"2022-10-17","o":2.44,"h":2.51,"l":2.42,"c":2.46,"v":10876500},{"t":"2022-10-18","o":2.56,"h":2.63,"l":2.48,"c":2.5,"v":9934500},{"t":"2022-10-19","o":2.43,"h":2.46,"l":2.36,"c":2.38,"v":11069300},{"t":"2022-10-20","o":2.35,"h":2.49,"l":2.33,"c":2.38,"v":9864400},{"t":"2022-10-21","o":2.36,"h":2.4,"l":2.29,"c":2.36,"v":9389300},{"t":"2022-10-24","o":2.33,"h":2.33,"l":2.19,"c":2.31,"v":11648800},{"t":"2022-10-25","o":2.33,"h":2.51,"l":2.32,"c":2.4,"v":13759400},{"t":"2022-10-26","o":2.4,"h":2.6,"l":2.38,"c":2.52,"v":10859500},{"t":"2022-10-27","o":2.52,"h":2.56,"l":2.45,"c":2.47,"v":7141100},{"t":"2022-10-28","o":2.47,"h":2.56,"l":2.44,"c":2.54,"v":10378900},{"t":"2022-10-31","o":2.53,"h":2.65,"l":2.5,"c":2.6,"v":10850500},{"t":"2022-11-01","o":2.69,"h":2.77,"l":2.63,"c":2.64,"v":14804900},{"t":"2022-11-02","o":2.67,"h":2.83,"l":2.58,"c":2.71,"v":20393900},{"t":"2022-11-03","o":2.66,"h":2.88,"l":2.58,"c":2.79,"v":16364300},{"t":"2022-11-04","o":2.85,"h":2.93,"l":2.7,"c":2.83,"v":13237200},{"t":"2022-11-07","o":2.84,"h":2.94,"l":2.83,"c":2.94,"v":11179500},{"t":"2022-11-08","o":2.91,"h":2.92,"l":2.72,"c":2.79,"v":10465400},{"t":"2022-11-09","o":2.76,"h":2.77,"l":2.51,"c":2.59,"v":13234300},{"t":"2022-11-10","o":2.76,"h":2.81,"l":2.62,"c":2.67,"v":13821300},{"t":"2022-11-11","o":2.73,"h":3.05,"l":2.64,"c":2.94,"v":43281700},{"t":"2022-11-14","o":2.96,"h":3.04,"l":2.86,"c":2.96,"v":19406300},{"t":"2022-11-15","o":3.07,"h":3.2,"l":3.02,"c":3.13,"v":21713000},{"t":"2022-11-16","o":3.39,"h":3.59,"l":3.13,"c":3.15,"v":56833400},{"t":"2022-11-17","o":3.02,"h":3.31,"l":2.93,"c":3.22,"v":24801900},{"t":"2022-11-18","o":3.2,"h":3.28,"l":3.15,"c":3.21,"v":12814400},{"t":"2022-11-21","o":3.12,"h":3.21,"l":2.94,"c":2.97,"v":25698400},{"t":"2022-11-22","o":2.96,"h":2.96,"l":2.84,"c":2.91,"v":11413400},{"t":"2022-11-23","o":2.9,"h":2.98,"l":2.86,"c":2.95,"v":10034900},{"t":"2022-11-25","o":2.95,"h":3.0,"l":2.87,"c":2.96,"v":5958400},{"t":"2022-11-28","o":2.89,"h":2.93,"l":2.8,"c":2.8,"v":10609400},{"t":"2022-11-29","o":2.86,"h":2.91,"l":2.8,"c":2.83,"v":11068000},{"t":"2022-11-30","o":2.87,"h":3.09,"l":2.85,"c":3.02,"v":25069200},{"t":"2022-12-01","o":3.0,"h":3.15,"l":2.97,"c":3.07,"v":10155500},{"t":"2022-12-02","o":3.0,"h":3.25,"l":2.95,"c":3.16,"v":16888600},{"t":"2022-12-05","o":3.16,"h":3.21,"l":3.04,"c":3.1,"v":18313500},{"t":"2022-12-06","o":3.08,"h":3.1,"l":2.96,"c":3.01,"v":14053100},{"t":"2022-12-07","o":2.96,"h":3.02,"l":2.88,"c":2.94,"v":17067600},{"t":"2022-12-08","o":2.98,"h":3.12,"l":2.92,"c":3.06,"v":10066100},{"t":"2022-12-09","o":3.08,"h":3.11,"l":3.01,"c":3.02,"v":6890600},{"t":"2022-12-12","o":3.0,"h":3.17,"l":2.98,"c":3.15,"v":12249700},{"t":"2022-12-13","o":3.29,"h":3.32,"l":3.17,"c":3.22,"v":19963100},{"t":"2022-12-14","o":3.21,"h":3.38,"l":3.19,"c":3.31,"v":17797500},{"t":"2022-12-15","o":3.2,"h":3.37,"l":3.2,"c":3.2,"v":18844500},{"t":"2022-12-16","o":3.18,"h":3.34,"l":3.15,"c":3.19,"v":18201400},{"t":"2022-12-19","o":3.19,"h":3.2,"l":3.0,"c":3.01,"v":8924600},{"t":"2022-12-20","o":3.0,"h":3.07,"l":2.94,"c":2.99,"v":9587800},{"t":"2022-12-21","o":2.99,"h":3.12,"l":2.92,"c":3.12,"v":9104400},{"t":"2022-12-22","o":3.13,"h":3.15,"l":3.03,"c":3.06,"v":12406200},{"t":"2022-12-23","o":3.08,"h":3.3,"l":2.97,"c":3.27,"v":16310500},{"t":"2022-12-27","o":3.22,"h":3.33,"l":3.18,"c":3.3,"v":11488400},{"t":"2022-12-28","o":3.28,"h":3.29,"l":3.15,"c":3.15,"v":7438700},{"t":"2022-12-29","o":3.16,"h":3.27,"l":3.07,"c":3.21,"v":9292300},{"t":"2022-12-30","o":3.15,"h":3.3,"l":3.13,"c":3.22,"v":5819400},{"t":"2023-01-03","o":3.28,"h":3.48,"l":3.26,"c":3.46,"v":16958600},{"t":"2023-01-04","o":3.5,"h":3.56,"l":3.36,"c":3.5,"v":11774900},{"t":"2023-01-05","o":3.46,"h":3.54,"l":3.42,"c":3.48,"v":7799400},{"t":"2023-01-06","o":3.5,"h":3.58,"l":3.42,"c":3.47,"v":10875900},{"t":"2023-01-09","o":3.53,"h":3.81,"l":3.52,"c":3.72,"v":27907500},{"t":"2023-01-10","o":3.71,"h":3.75,"l":3.56,"c":3.72,"v":14966300},{"t":"2023-01-11","o":3.75,"h":3.75,"l":3.53,"c":3.61,"v":17341800},{"t":"2023-01-12","o":3.62,"h":3.69,"l":3.53,"c":3.61,"v":9942000},{"t":"2023-01-13","o":3.55,"h":3.62,"l":3.52,"c":3.58,"v":13633900},{"t":"2023-01-17","o":3.73,"h":4.03,"l":3.71,"c":3.97,"v":44296700},{"t":"2023-01-18","o":3.99,"h":4.0,"l":3.59,"c":3.71,"v":61452800},{"t":"2023-01-19","o":3.68,"h":3.8,"l":3.59,"c":3.59,"v":18957200},{"t":"2023-01-20","o":3.7,"h":3.8,"l":3.6,"c":3.68,"v":22306000},{"t":"2023-01-23","o":3.69,"h":3.78,"l":3.64,"c":3.74,"v":12914200},{"t":"2023-01-24","o":3.7,"h":3.7,"l":3.57,"c":3.6,"v":11913500},{"t":"2023-01-25","o":3.6,"h":3.69,"l":3.5,"c":3.68,"v":16820100},{"t":"2023-01-26","o":3.75,"h":3.84,"l":3.59,"c":3.63,"v":15752200},{"t":"2023-01-27","o":3.63,"h":3.77,"l":3.61,"c":3.71,"v":26018200},{"t":"2023-01-30","o":3.61,"h":3.77,"l":3.59,"c":3.71,"v":15694900},{"t":"2023-01-31","o":3.7,"h":3.85,"l":3.66,"c":3.79,"v":14392200},{"t":"2023-02-01","o":3.83,"h":3.89,"l":3.7,"c":3.72,"v":19163600},{"t":"2023-02-02","o":3.72,"h":3.8,"l":3.51,"c":3.63,"v":28678200},{"t":"2023-02-03","o":3.6,"h":3.69,"l":3.52,"c":3.55,"v":20017100},{"t":"2023-02-06","o":3.5,"h":3.52,"l":3.35,"c":3.46,"v":22717600},{"t":"2023-02-07","o":3.48,"h":3.51,"l":3.4,"c":3.5,"v":13876600},{"t":"2023-02-08","o":3.55,"h":3.71,"l":3.52,"c":3.61,"v":16726600},{"t":"2023-02-09","o":3.63,"h":3.72,"l":3.41,"c":3.44,"v":17004300},{"t":"2023-02-10","o":3.37,"h":3.42,"l":3.26,"c":3.33,"v":14396000},{"t":"2023-02-13","o":3.36,"h":3.42,"l":3.3,"c":3.37,"v":27083600},{"t":"2023-02-14","o":3.34,"h":3.5,"l":3.3,"c":3.48,"v":19160300},{"t":"2023-02-15","o":3.44,"h":3.71,"l":3.35,"c":3.68,"v":21899900},{"t":"2023-02-16","o":3.63,"h":3.73,"l":3.56,"c":3.67,"v":20078600},{"t":"2023-02-17","o":3.65,"h":3.69,"l":3.43,"c":3.48,"v":17605800},{"t":"2023-02-21","o":3.47,"h":3.52,"l":3.38,"c":3.4,"v":12430000},{"t":"2023-02-22","o":3.45,"h":3.55,"l":3.35,"c":3.5,"v":18951100},{"t":"2023-02-23","o":3.55,"h":3.57,"l":3.15,"c":3.21,"v":26941200},{"t":"2023-02-24","o":3.15,"h":3.16,"l":3.05,"c":3.1,"v":21298300},{"t":"2023-02-27","o":3.13,"h":3.23,"l":3.08,"c":3.17,"v":13512900},{"t":"2023-02-28","o":3.17,"h":3.26,"l":3.14,"c":3.21,"v":12384000},{"t":"2023-03-01","o":3.24,"h":3.25,"l":3.08,"c":3.1,"v":9128100},{"t":"2023-03-02","o":3.03,"h":3.21,"l":3.01,"c":3.2,"v":11134200},{"t":"2023-03-03","o":3.17,"h":3.31,"l":3.17,"c":3.28,"v":11083400},{"t":"2023-03-06","o":3.24,"h":3.25,"l":3.11,"c":3.14,"v":12759300},{"t":"2023-03-07","o":3.11,"h":3.2,"l":3.1,"c":3.11,"v":12315000},{"t":"2023-03-08","o":3.13,"h":3.17,"l":3.03,"c":3.16,"v":9262400},{"t":"2023-03-09","o":3.12,"h":3.19,"l":2.97,"c":2.99,"v":16911300},{"t":"2023-03-10","o":2.97,"h":2.99,"l":2.81,"c":2.85,"v":15451500},{"t":"2023-03-13","o":2.78,"h":2.92,"l":2.76,"c":2.86,"v":11136000},{"t":"2023-03-14","o":2.93,"h":2.99,"l":2.87,"c":2.91,"v":11652600},{"t":"2023-03-15","o":2.85,"h":2.88,"l":2.81,"c":2.85,"v":6693400},{"t":"2023-03-16","o":2.84,"h":2.87,"l":2.75,"c":2.84,"v":16010300},{"t":"2023-03-17","o":2.86,"h":2.88,"l":2.76,"c":2.86,"v":13455100},{"t":"2023-03-20","o":2.79,"h":2.86,"l":2.75,"c":2.79,"v":7645700},{"t":"2023-03-21","o":2.8,"h":2.96,"l":2.79,"c":2.87,"v":10508600},{"t":"2023-03-22","o":2.87,"h":2.9,"l":2.77,"c":2.78,"v":7478600},{"t":"2023-03-23","o":2.81,"h":2.9,"l":2.73,"c":2.75,"v":17044900},{"t":"2023-03-24","o":2.74,"h":2.78,"l":2.65,"c":2.68,"v":16265500},{"t":"2023-03-27","o":2.76,"h":2.77,"l":2.69,"c":2.77,"v":9576500},{"t":"2023-03-28","o":2.79,"h":2.88,"l":2.79,"c":2.85,"v":10819400},{"t":"2023-03-29","o":2.9,"h":3.06,"l":2.88,"c":3.02,"v":16055600},{"t":"2023-03-30","o":3.03,"h":3.14,"l":2.83,"c":2.85,"v":20958300},{"t":"2023-03-31","o":2.89,"h":3.1,"l":2.87,"c":3.01,"v":17120900},{"t":"2023-04-03","o":3.04,"h":3.14,"l":2.99,"c":3.09,"v":17691500},{"t":"2023-04-04","o":3.14,"h":3.26,"l":3.13,"c":3.15,"v":22440000},{"t":"2023-04-05","o":3.15,"h":3.28,"l":3.03,"c":3.12,"v":12060800},{"t":"2023-04-06","o":3.08,"h":3.1,"l":2.98,"c":3.03,"v":16310900},{"t":"2023-04-10","o":3.0,"h":3.11,"l":2.99,"c":3.06,"v":7267700},{"t":"2023-04-11","o":3.06,"h":3.11,"l":2.95,"c":2.98,"v":13225800},{"t":"2023-04-12","o":3.01,"h":3.09,"l":2.96,"c":2.99,"v":15155800},{"t":"2023-04-13","o":3.05,"h":3.1,"l":3.01,"c":3.02,"v":8419000},{"t":"2023-04-14","o":3.01,"h":3.03,"l":2.88,"c":2.94,"v":13299500},{"t":"2023-04-17","o":2.97,"h":3.01,"l":2.94,"c":2.97,"v":8299500},{"t":"2023-04-18","o":3.0,"h":3.05,"l":2.93,"c":2.99,"v":13747300},{"t":"2023-04-19","o":2.96,"h":3.08,"l":2.92,"c":3.05,"v":12174900},{"t":"2023-04-20","o":3.02,"h":3.1,"l":2.98,"c":3.01,"v":9756200},{"t":"2023-04-21","o":3.04,"h":3.04,"l":2.88,"c":2.93,"v":17314800},{"t":"2023-04-24","o":2.96,"h":2.99,"l":2.92,"c":2.92,"v":5058700},{"t":"2023-04-25","o":2.89,"h":2.89,"l":2.76,"c":2.77,"v":10180500},{"t":"2023-04-26","o":2.83,"h":2.83,"l":2.73,"c":2.76,"v":13668100},{"t":"2023-04-27","o":2.8,"h":2.8,"l":2.73,"c":2.79,"v":12164600},{"t":"2023-04-28","o":2.77,"h":2.96,"l":2.77,"c":2.91,"v":11320900},{"t":"2023-05-01","o":2.91,"h":2.96,"l":2.88,"c":2.94,"v":4495600},{"t":"2023-05-02","o":2.97,"h":3.0,"l":2.9,"c":2.94,"v":8588900},{"t":"2023-05-03","o":2.92,"h":2.98,"l":2.85,"c":2.87,"v":13472000},{"t":"2023-05-04","o":2.86,"h":2.98,"l":2.85,"c":2.98,"v":9285500},{"t":"2023-05-05","o":3.0,"h":3.09,"l":2.98,"c":3.02,"v":10098800},{"t":"2023-05-08","o":3.05,"h":3.4,"l":3.05,"c":3.34,"v":29926900},{"t":"2023-05-09","o":3.33,"h":3.33,"l":3.17,"c":3.19,"v":23456400},{"t":"2023-05-10","o":3.25,"h":3.29,"l":3.14,"c":3.19,"v":12073000},{"t":"2023-05-11","o":3.21,"h":3.28,"l":3.18,"c":3.21,"v":20313600},{"t":"2023-05-12","o":3.22,"h":3.28,"l":3.11,"c":3.17,"v":13071600},{"t":"2023-05-15","o":3.14,"h":3.3,"l":3.12,"c":3.28,"v":12092000},{"t":"2023-05-16","o":3.23,"h":3.27,"l":3.13,"c":3.16,"v":16905000},{"t":"2023-05-17","o":3.11,"h":3.23,"l":3.1,"c":3.22,"v":18129100},{"t":"2023-05-18","o":3.11,"h":3.13,"l":2.67,"c":2.75,"v":79570000},{"t":"2023-05-19","o":2.85,"h":2.98,"l":2.75,"c":2.75,"v":37201200},{"t":"2023-05-22","o":2.8,"h":3.1,"l":2.76,"c":3.06,"v":37356500},{"t":"2023-05-23","o":3.03,"h":3.12,"l":2.95,"c":3.01,"v":20445100},{"t":"2023-05-24","o":2.94,"h":3.08,"l":2.93,"c":3.05,"v":17346500},{"t":"2023-05-25","o":3.01,"h":3.08,"l":2.95,"c":3.0,"v":18259400},{"t":"2023-05-26","o":3.0,"h":3.1,"l":2.97,"c":3.04,"v":12477100},{"t":"2023-05-30","o":3.07,"h":3.1,"l":2.88,"c":2.92,"v":20845100},{"t":"2023-05-31","o":2.91,"h":3.01,"l":2.85,"c":2.98,"v":96854100},{"t":"2023-06-01","o":2.97,"h":3.0,"l":2.88,"c":2.98,"v":16150700},{"t":"2023-06-02","o":3.02,"h":3.06,"l":3.0,"c":3.02,"v":8372400},{"t":"2023-06-05","o":3.01,"h":3.13,"l":3.01,"c":3.11,"v":10558000},{"t":"2023-06-06","o":3.1,"h":3.25,"l":3.09,"c":3.23,"v":13026900},{"t":"2023-06-07","o":3.2,"h":3.27,"l":3.17,"c":3.24,"v":10615900},{"t":"2023-06-08","o":3.2,"h":3.4,"l":3.17,"c":3.4,"v":14566300},{"t":"2023-06-09","o":3.39,"h":3.5,"l":3.37,"c":3.44,"v":22897800},{"t":"2023-06-12","o":3.41,"h":3.49,"l":3.4,"c":3.44,"v":10299500},{"t":"2023-06-13","o":3.46,"h":3.58,"l":3.4,"c":3.45,"v":27008200},{"t":"2023-06-14","o":3.5,"h":3.5,"l":3.32,"c":3.4,"v":14024000},{"t":"2023-06-15","o":3.38,"h":3.5,"l":3.36,"c":3.44,"v":12061700},{"t":"2023-06-16","o":3.45,"h":3.49,"l":3.4,"c":3.42,"v":23693700},{"t":"2023-06-20","o":3.51,"h":3.52,"l":3.34,"c":3.38,"v":15718100},{"t":"2023-06-21","o":3.37,"h":3.41,"l":3.31,"c":3.39,"v":12399500},{"t":"2023-06-22","o":3.4,"h":3.41,"l":3.32,"c":3.33,"v":7501000},{"t":"2023-06-23","o":3.27,"h":3.28,"l":3.15,"c":3.2,"v":19439600},{"t":"2023-06-26","o":3.19,"h":3.3,"l":3.14,"c":3.2,"v":11122800},{"t":"2023-06-27","o":3.23,"h":3.36,"l":3.22,"c":3.27,"v":11002500},{"t":"2023-06-28","o":3.25,"h":3.28,"l":3.21,"c":3.25,"v":12090300},{"t":"2023-06-29","o":3.23,"h":3.39,"l":3.22,"c":3.39,"v":9936700},{"t":"2023-06-30","o":3.39,"h":3.44,"l":3.35,"c":3.43,"v":10685100},{"t":"2023-07-03","o":3.46,"h":3.5,"l":3.4,"c":3.43,"v":8221300},{"t":"2023-07-05","o":3.35,"h":3.46,"l":3.33,"c":3.43,"v":8417700},{"t":"2023-07-06","o":3.37,"h":3.38,"l":3.26,"c":3.32,"v":12231300},{"t":"2023-07-07","o":3.32,"h":3.37,"l":3.25,"c":3.32,"v":8665000},{"t":"2023-07-10","o":3.29,"h":3.46,"l":3.22,"c":3.45,"v":13163500},{"t":"2023-07-11","o":3.47,"h":3.58,"l":3.35,"c":3.56,"v":19388400},{"t":"2023-07-12","o":3.6,"h":3.71,"l":3.57,"c":3.67,"v":16143000},{"t":"2023-07-13","o":3.7,"h":3.78,"l":3.63,"c":3.7,"v":15682800},{"t":"2023-07-14","o":3.7,"h":3.75,"l":3.58,"c":3.62,"v":18267700},{"t":"2023-07-17","o":3.61,"h":3.77,"l":3.56,"c":3.62,"v":28377600},{"t":"2023-07-18","o":3.64,"h":3.68,"l":3.49,"c":3.51,"v":40363300},{"t":"2023-07-19","o":3.55,"h":3.62,"l":3.44,"c":3.51,"v":22568400},{"t":"2023-07-20","o":3.54,"h":3.65,"l":3.52,"c":3.64,"v":25176800},{"t":"2023-07-21","o":3.65,"h":3.7,"l":3.56,"c":3.6,"v":18772900},{"t":"2023-07-24","o":3.6,"h":3.64,"l":3.53,"c":3.6,"v":13393300},{"t":"2023-07-25","o":3.66,"h":3.71,"l":3.56,"c":3.57,"v":23496800},{"t":"2023-07-26","o":3.61,"h":3.7,"l":3.59,"c":3.65,"v":14168200},{"t":"2023-07-27","o":3.74,"h":3.75,"l":3.58,"c":3.61,"v":17918200},{"t":"2023-07-28","o":3.69,"h":3.77,"l":3.69,"c":3.76,"v":18072100},{"t":"2023-07-31","o":3.79,"h":3.92,"l":3.77,"c":3.83,"v":13016200},{"t":"2023-08-01","o":3.75,"h":3.88,"l":3.73,"c":3.8,"v":11789600},{"t":"2023-08-02","o":3.71,"h":3.75,"l":3.63,"c":3.66,"v":19063100},{"t":"2023-08-03","o":3.64,"h":3.71,"l":3.62,"c":3.67,"v":9908700},{"t":"2023-08-04","o":3.66,"h":3.7,"l":3.58,"c":3.58,"v":9729900},{"t":"2023-08-07","o":3.67,"h":3.67,"l":3.47,"c":3.59,"v":12244800},{"t":"2023-08-08","o":3.51,"h":3.65,"l":3.5,"c":3.64,"v":9255800},{"t":"2023-08-09","o":3.65,"h":3.69,"l":3.56,"c":3.57,"v":13483000},{"t":"2023-08-10","o":3.64,"h":3.64,"l":3.52,"c":3.57,"v":19100600},{"t":"2023-08-11","o":3.53,"h":3.55,"l":3.43,"c":3.5,"v":17331200},{"t":"2023-08-14","o":3.43,"h":3.52,"l":3.35,"c":3.49,"v":17327700},{"t":"2023-08-15","o":3.39,"h":3.45,"l":3.36,"c":3.4,"v":15835700},{"t":"2023-08-16","o":3.29,"h":3.36,"l":3.28,"c":3.3,"v":18491600},{"t":"2023-08-17","o":3.3,"h":3.32,"l":3.23,"c":3.26,"v":14006600},{"t":"2023-08-18","o":3.13,"h":3.28,"l":3.12,"c":3.24,"v":14506700},{"t":"2023-08-21","o":3.24,"h":3.32,"l":3.21,"c":3.27,"v":18499000},{"t":"2023-08-22","o":3.3,"h":3.37,"l":3.29,"c":3.34,"v":25433200},{"t":"2023-08-23","o":3.49,"h":3.76,"l":3.48,"c":3.7,"v":44219300},{"t":"2023-08-24","o":3.75,"h":3.77,"l":3.65,"c":3.66,"v":20518600},{"t":"2023-08-25","o":3.65,"h":3.74,"l":3.6,"c":3.7,"v":16983800},{"t":"2023-08-28","o":3.69,"h":3.74,"l":3.64,"c":3.69,"v":23646800},{"t":"2023-08-29","o":3.67,"h":3.82,"l":3.67,"c":3.77,"v":17629700},{"t":"2023-08-30","o":3.74,"h":3.86,"l":3.72,"c":3.74,"v":28816400},{"t":"2023-08-31","o":3.75,"h":3.78,"l":3.65,"c":3.77,"v":31974900},{"t":"2023-09-01","o":3.77,"h":3.88,"l":3.76,"c":3.83,"v":22363600},{"t":"2023-09-05","o":3.78,"h":3.88,"l":3.7,"c":3.81,"v":15539100},{"t":"2023-09-06","o":3.75,"h":3.8,"l":3.66,"c":3.68,"v":20398800},{"t":"2023-09-07","o":3.62,"h":3.77,"l":3.59,"c":3.73,"v":17496800},{"t":"2023-09-08","o":3.68,"h":3.73,"l":3.62,"c":3.72,"v":13444300},{"t":"2023-09-11","o":3.75,"h":3.8,"l":3.71,"c":3.74,"v":13866300},{"t":"2023-09-12","o":3.77,"h":3.82,"l":3.75,"c":3.79,"v":17665000},{"t":"2023-09-13","o":3.44,"h":3.59,"l":3.44,"c":3.53,"v":86285700},{"t":"2023-09-14","o":3.59,"h":3.59,"l":3.48,"c":3.51,"v":18098700},{"t":"2023-09-15","o":3.56,"h":3.59,"l":3.51,"c":3.55,"v":14330400},{"t":"2023-09-18","o":3.55,"h":3.59,"l":3.5,"c":3.53,"v":12394500},{"t":"2023-09-19","o":3.5,"h":3.52,"l":3.46,"c":3.49,"v":21918000},{"t":"2023-09-20","o":3.5,"h":3.54,"l":3.41,"c":3.46,"v":13639700},{"t":"2023-09-21","o":3.45,"h":3.46,"l":3.3,"c":3.46,"v":13790300},{"t":"2023-09-22","o":3.48,"h":3.51,"l":3.42,"c":3.43,"v":8708200},{"t":"2023-09-25","o":3.43,"h":3.47,"l":3.38,"c":3.43,"v":10990000},{"t":"2023-09-26","o":3.38,"h":3.45,"l":3.36,"c":3.4,"v":11458800},{"t":"2023-09-27","o":3.4,"h":3.46,"l":3.36,"c":3.38,"v":20921100},{"t":"2023-09-28","o":3.38,"h":3.49,"l":3.36,"c":3.47,"v":14482300},{"t":"2023-09-29","o":3.52,"h":3.59,"l":3.52,"c":3.54,"v":15580200},{"t":"2023-10-02","o":3.49,"h":3.57,"l":3.46,"c":3.48,"v":19845600},{"t":"2023-10-03","o":3.48,"h":3.48,"l":3.33,"c":3.35,"v":27370300},{"t":"2023-10-04","o":3.32,"h":3.41,"l":3.23,"c":3.4,"v":18224300},{"t":"2023-10-05","o":3.37,"h":3.5,"l":3.37,"c":3.48,"v":16904000},{"t":"2023-10-06","o":3.45,"h":3.52,"l":3.44,"c":3.5,"v":9389800},{"t":"2023-10-09","o":3.47,"h":3.48,"l":3.38,"c":3.44,"v":13512600},{"t":"2023-10-10","o":3.51,"h":3.57,"l":3.5,"c":3.53,"v":11492700},{"t":"2023-10-11","o":3.51,"h":3.55,"l":3.48,"c":3.49,"v":10962200},{"t":"2023-10-12","o":3.54,"h":3.56,"l":3.41,"c":3.47,"v":13216900},{"t":"2023-10-13","o":3.44,"h":3.46,"l":3.36,"c":3.42,"v":25474100},{"t":"2023-10-16","o":3.4,"h":3.46,"l":3.37,"c":3.42,"v":22883500},{"t":"2023-10-17","o":3.39,"h":3.46,"l":3.38,"c":3.43,"v":11997800},{"t":"2023-10-18","o":3.4,"h":3.45,"l":3.32,"c":3.33,"v":10501900},{"t":"2023-10-19","o":3.29,"h":3.33,"l":3.26,"c":3.3,"v":14667500},{"t":"2023-10-20","o":3.26,"h":3.28,"l":3.22,"c":3.27,"v":15941000},{"t":"2023-10-23","o":3.21,"h":3.27,"l":3.18,"c":3.25,"v":22944800},{"t":"2023-10-24","o":3.27,"h":3.33,"l":3.25,"c":3.28,"v":12833900},{"t":"2023-10-25","o":3.25,"h":3.26,"l":3.15,"c":3.2,"v":20352900},{"t":"2023-10-26","o":3.17,"h":3.19,"l":3.06,"c":3.08,"v":24542200},{"t":"2023-10-27","o":3.1,"h":3.11,"l":3.01,"c":3.03,"v":20551800},{"t":"2023-10-30","o":3.09,"h":3.11,"l":3.04,"c":3.1,"v":11150700},{"t":"2023-10-31","o":3.1,"h":3.11,"l":3.03,"c":3.07,"v":14900900},{"t":"2023-11-01","o":3.07,"h":3.1,"l":3.0,"c":3.05,"v":15137300},{"t":"2023-11-02","o":3.11,"h":3.17,"l":3.09,"c":3.13,"v":15304400},{"t":"2023-11-03","o":3.21,"h":3.22,"l":3.14,"c":3.16,"v":20086300},{"t":"2023-11-06","o":3.24,"h":3.25,"l":3.08,"c":3.14,"v":25308900},{"t":"2023-11-07","o":3.15,"h":3.22,"l":3.12,"c":3.17,"v":21381300},{"t":"2023-11-08","o":3.16,"h":3.21,"l":3.12,"c":3.19,"v":20365900},{"t":"2023-11-09","o":3.38,"h":3.4,"l":3.23,"c":3.29,"v":26811500},{"t":"2023-11-10","o":3.31,"h":3.31,"l":3.24,"c":3.27,"v":17423100},{"t":"2023-11-13","o":3.26,"h":3.41,"l":3.22,"c":3.33,"v":22343900},{"t":"2023-11-14","o":3.35,"h":3.4,"l":3.25,"c":3.32,"v":23279600},{"t":"2023-11-15","o":3.33,"h":3.44,"l":3.33,"c":3.42,"v":19083800},{"t":"2023-11-16","o":3.39,"h":3.39,"l":3.22,"c":3.29,"v":28915500},{"t":"2023-11-17","o":3.28,"h":3.34,"l":3.22,"c":3.31,"v":19511100},{"t":"2023-11-20","o":3.31,"h":3.31,"l":3.21,"c":3.23,"v":24865500},{"t":"2023-11-21","o":3.2,"h":3.21,"l":3.11,"c":3.13,"v":22846200},{"t":"2023-11-22","o":3.16,"h":3.2,"l":3.11,"c":3.13,"v":15348100},{"t":"2023-11-24","o":3.09,"h":3.13,"l":3.08,"c":3.12,"v":8021800},{"t":"2023-11-27","o":3.1,"h":3.14,"l":3.06,"c":3.06,"v":17616300},{"t":"2023-11-28","o":3.06,"h":3.15,"l":3.04,"c":3.05,"v":15260000},{"t":"2023-11-29","o":3.08,"h":3.11,"l":3.06,"c":3.08,"v":16142900},{"t":"2023-11-30","o":3.02,"h":3.09,"l":3.0,"c":3.04,"v":50506600},{"t":"2023-12-01","o":3.04,"h":3.12,"l":3.04,"c":3.07,"v":23320200},{"t":"2023-12-04","o":3.09,"h":3.19,"l":3.08,"c":3.15,"v":25401800},{"t":"2023-12-05","o":3.12,"h":3.17,"l":3.1,"c":3.14,"v":18192800},{"t":"2023-12-06","o":3.15,"h":3.18,"l":3.08,"c":3.09,"v":25808200},{"t":"2023-12-07","o":3.08,"h":3.13,"l":3.05,"c":3.11,"v":18723000},{"t":"2023-12-08","o":3.13,"h":3.15,"l":3.11,"c":3.15,"v":24985700},{"t":"2023-12-11","o":3.12,"h":3.16,"l":3.07,"c":3.08,"v":12921300},{"t":"2023-12-12","o":3.08,"h":3.11,"l":3.03,"c":3.07,"v":13426900},{"t":"2023-12-13","o":3.09,"h":3.14,"l":3.06,"c":3.14,"v":19792000},{"t":"2023-12-14","o":3.19,"h":3.23,"l":3.1,"c":3.14,"v":32658300},{"t":"2023-12-15","o":3.19,"h":3.19,"l":3.1,"c":3.15,"v":23480600},{"t":"2023-12-18","o":3.14,"h":3.18,"l":3.13,"c":3.16,"v":16353800},{"t":"2023-12-19","o":3.17,"h":3.27,"l":3.16,"c":3.25,"v":30853200},{"t":"2023-12-20","o":3.28,"h":3.29,"l":3.16,"c":3.17,"v":17314300},{"t":"2023-12-21","o":3.2,"h":3.28,"l":3.17,"c":3.26,"v":23871500},{"t":"2023-12-22","o":3.26,"h":3.27,"l":3.2,"c":3.22,"v":12110600},{"t":"2023-12-26","o":3.22,"h":3.26,"l":3.19,"c":3.26,"v":7895300},{"t":"2023-12-27","o":3.3,"h":3.33,"l":3.25,"c":3.27,"v":7653900},{"t":"2023-12-28","o":3.3,"h":3.34,"l":3.23,"c":3.25,"v":16691300},{"t":"2023-12-29","o":3.29,"h":3.4,"l":3.27,"c":3.37,"v":17695100},{"t":"2024-01-02","o":3.37,"h":3.37,"l":3.26,"c":3.3,"v":18982900},{"t":"2024-01-03","o":3.23,"h":3.3,"l":3.19,"c":3.29,"v":26467500},{"t":"2024-01-04","o":3.24,"h":3.29,"l":3.24,"c":3.25,"v":14177800},{"t":"2024-01-05","o":3.22,"h":3.32,"l":3.17,"c":3.27,"v":13294300},{"t":"2024-01-08","o":3.23,"h":3.37,"l":3.2,"c":3.36,"v":18017700},{"t":"2024-01-09","o":3.32,"h":3.38,"l":3.32,"c":3.33,"v":17677500},{"t":"2024-01-10","o":3.29,"h":3.33,"l":3.27,"c":3.32,"v":9743300},{"t":"2024-01-11","o":3.28,"h":3.33,"l":3.22,"c":3.25,"v":12935600},{"t":"2024-01-12","o":3.22,"h":3.28,"l":3.2,"c":3.21,"v":14188800},{"t":"2024-01-16","o":3.2,"h":3.2,"l":3.07,"c":3.09,"v":20158400},{"t":"2024-01-17","o":3.02,"h":3.03,"l":2.9,"c":2.92,"v":46965300},{"t":"2024-01-18","o":3.01,"h":3.09,"l":2.98,"c":3.0,"v":27393900},{"t":"2024-01-19","o":3.04,"h":3.04,"l":2.94,"c":3.0,"v":11660000},{"t":"2024-01-22","o":3.01,"h":3.09,"l":3.0,"c":3.03,"v":11842700},{"t":"2024-01-23","o":3.07,"h":3.15,"l":3.07,"c":3.13,"v":12467600},{"t":"2024-01-24","o":3.19,"h":3.22,"l":3.15,"c":3.17,"v":9640400},{"t":"2024-01-25","o":3.22,"h":3.22,"l":3.15,"c":3.16,"v":9308400},{"t":"2024-01-26","o":3.16,"h":3.2,"l":3.16,"c":3.17,"v":7505500},{"t":"2024-01-29","o":3.2,"h":3.24,"l":3.16,"c":3.24,"v":9585500},{"t":"2024-01-30","o":3.23,"h":3.23,"l":3.06,"c":3.08,"v":18332400},{"t":"2024-01-31","o":3.06,"h":3.15,"l":3.06,"c":3.07,"v":13411100},{"t":"2024-02-01","o":3.1,"h":3.15,"l":3.07,"c":3.13,"v":9159700},{"t":"2024-02-02","o":3.13,"h":3.22,"l":3.1,"c":3.22,"v":16327300},{"t":"2024-02-05","o":3.16,"h":3.23,"l":3.13,"c":3.21,"v":22493500},{"t":"2024-02-06","o":3.19,"h":3.29,"l":3.19,"c":3.25,"v":17581000},{"t":"2024-02-07","o":3.25,"h":3.32,"l":3.23,"c":3.3,"v":15849000},{"t":"2024-02-08","o":3.3,"h":3.35,"l":3.26,"c":3.32,"v":18726000},{"t":"2024-02-09","o":3.41,"h":3.45,"l":3.32,"c":3.43,"v":21549500},{"t":"2024-02-12","o":3.43,"h":3.43,"l":3.3,"c":3.34,"v":53971500},{"t":"2024-02-13","o":3.31,"h":3.32,"l":3.25,"c":3.3,"v":11337800},{"t":"2024-02-14","o":3.32,"h":3.43,"l":3.31,"c":3.41,"v":33123100},{"t":"2024-02-15","o":3.46,"h":3.58,"l":3.46,"c":3.52,"v":39258500},{"t":"2024-02-16","o":3.6,"h":3.6,"l":3.51,"c":3.53,"v":30145700},{"t":"2024-02-20","o":3.56,"h":3.57,"l":3.44,"c":3.49,"v":29517400},{"t":"2024-02-21","o":3.5,"h":3.57,"l":3.44,"c":3.45,"v":34139400},{"t":"2024-02-22","o":3.3,"h":3.39,"l":3.12,"c":3.16,"v":73363100},{"t":"2024-02-23","o":3.2,"h":3.23,"l":3.08,"c":3.16,"v":28013100},{"t":"2024-02-26","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":14166800},{"t":"2024-02-27","o":3.24,"h":3.24,"l":3.13,"c":3.15,"v":14993800},{"t":"2024-02-28","o":3.15,"h":3.15,"l":3.08,"c":3.08,"v":14180500},{"t":"2024-02-29","o":3.12,"h":3.13,"l":3.04,"c":3.07,"v":30436800},{"t":"2024-03-01","o":3.07,"h":3.13,"l":3.07,"c":3.1,"v":15188400},{"t":"2024-03-04","o":3.11,"h":3.11,"l":3.02,"c":3.07,"v":23564400},{"t":"2024-03-05","o":3.08,"h":3.14,"l":3.06,"c":3.09,"v":31027700},{"t":"2024-03-06","o":3.15,"h":3.17,"l":3.09,"c":3.1,"v":33835700},{"t":"2024-03-07","o":3.13,"h":3.2,"l":3.12,"c":3.2,"v":44075200},{"t":"2024-03-08","o":3.21,"h":3.22,"l":3.06,"c":3.08,"v":27528400},{"t":"2024-03-11","o":3.1,"h":3.17,"l":3.09,"c":3.17,"v":37032800},{"t":"2024-03-12","o":3.19,"h":3.26,"l":3.16,"c":3.22,"v":21203700},{"t":"2024-03-13","o":3.22,"h":3.31,"l":3.17,"c":3.23,"v":16985200},{"t":"2024-03-14","o":3.26,"h":3.29,"l":3.2,"c":3.24,"v":13610200},{"t":"2024-03-15","o":3.21,"h":3.26,"l":3.17,"c":3.17,"v":126291300},{"t":"2024-03-18","o":3.21,"h":3.22,"l":3.15,"c":3.17,"v":16099000},{"t":"2024-03-19","o":3.18,"h":3.21,"l":3.13,"c":3.18,"v":19614000},{"t":"2024-03-20","o":3.18,"h":3.21,"l":3.15,"c":3.2,"v":27859700},{"t":"2024-03-21","o":3.22,"h":3.27,"l":3.21,"c":3.25,"v":21843900},{"t":"2024-03-22","o":3.2,"h":3.22,"l":3.13,"c":3.15,"v":21443800},{"t":"2024-03-25","o":3.19,"h":3.19,"l":3.12,"c":3.14,"v":10204500},{"t":"2024-03-26","o":3.19,"h":3.2,"l":3.15,"c":3.16,"v":13627100},{"t":"2024-03-27","o":3.15,"h":3.2,"l":3.13,"c":3.2,"v":20693200},{"t":"2024-03-28","o":3.19,"h":3.21,"l":3.12,"c":3.14,"v":24603300},{"t":"2024-04-01","o":3.13,"h":3.2,"l":3.12,"c":3.19,"v":21062500},{"t":"2024-04-02","o":3.21,"h":3.24,"l":3.18,"c":3.21,"v":28579100},{"t":"2024-04-03","o":3.2,"h":3.25,"l":3.2,"c":3.23,"v":16414200},{"t":"2024-04-04","o":3.25,"h":3.28,"l":3.15,"c":3.16,"v":19488600},{"t":"2024-04-05","o":3.13,"h":3.25,"l":3.11,"c":3.24,"v":29869200},{"t":"2024-04-08","o":3.23,"h":3.31,"l":3.22,"c":3.3,"v":28249200},{"t":"2024-04-09","o":3.33,"h":3.35,"l":3.27,"c":3.29,"v":14560200},{"t":"2024-04-10","o":3.28,"h":3.33,"l":3.26,"c":3.33,"v":19762500},{"t":"2024-04-11","o":3.3,"h":3.4,"l":3.29,"c":3.39,"v":42476600},{"t":"2024-04-12","o":3.35,"h":3.4,"l":3.3,"c":3.33,"v":22260100},{"t":"2024-04-15","o":3.32,"h":3.35,"l":3.29,"c":3.31,"v":26269500},{"t":"2024-04-16","o":3.25,"h":3.3,"l":3.23,"c":3.27,"v":14432200},{"t":"2024-04-17","o":3.26,"h":3.33,"l":3.2,"c":3.21,"v":20708700},{"t":"2024-04-18","o":3.26,"h":3.42,"l":3.23,"c":3.39,"v":50839400},{"t":"2024-04-19","o":3.42,"h":3.42,"l":3.35,"c":3.37,"v":17880800},{"t":"2024-04-22","o":3.41,"h":3.42,"l":3.31,"c":3.35,"v":28423000},{"t":"2024-04-23","o":3.41,"h":3.55,"l":3.36,"c":3.51,"v":70717200},{"t":"2024-04-24","o":3.57,"h":3.57,"l":3.41,"c":3.48,"v":22175400},{"t":"2024-04-25","o":3.49,"h":3.53,"l":3.47,"c":3.5,"v":16958600},{"t":"2024-04-26","o":3.54,"h":3.56,"l":3.49,"c":3.5,"v":26856200},{"t":"2024-04-29","o":3.53,"h":3.54,"l":3.47,"c":3.5,"v":16277500},{"t":"2024-04-30","o":3.49,"h":3.51,"l":3.47,"c":3.5,"v":20548600},{"t":"2024-05-01","o":3.48,"h":3.53,"l":3.47,"c":3.49,"v":13525100},{"t":"2024-05-02","o":3.49,"h":3.5,"l":3.43,"c":3.5,"v":24452000},{"t":"2024-05-03","o":3.54,"h":3.55,"l":3.49,"c":3.53,"v":14366000},{"t":"2024-05-06","o":3.54,"h":3.55,"l":3.5,"c":3.53,"v":12528800},{"t":"2024-05-07","o":3.5,"h":3.51,"l":3.47,"c":3.5,"v":14917400},{"t":"2024-05-08","o":3.45,"h":3.51,"l":3.45,"c":3.5,"v":16323500},{"t":"2024-05-09","o":3.48,"h":3.56,"l":3.48,"c":3.55,"v":21456800},{"t":"2024-05-10","o":3.59,"h":3.59,"l":3.5,"c":3.5,"v":20061100},{"t":"2024-05-13","o":3.51,"h":3.56,"l":3.5,"c":3.54,"v":21848900},{"t":"2024-05-14","o":3.56,"h":3.6,"l":3.53,"c":3.56,"v":21714800},{"t":"2024-05-15","o":3.63,"h":3.63,"l":3.55,"c":3.6,"v":23980600},{"t":"2024-05-16","o":3.76,"h":3.77,"l":3.64,"c":3.65,"v":61958500},{"t":"2024-05-17","o":3.69,"h":3.74,"l":3.66,"c":3.72,"v":27337400},{"t":"2024-05-20","o":3.7,"h":3.75,"l":3.68,"c":3.74,"v":37364700},{"t":"2024-05-21","o":3.72,"h":3.74,"l":3.66,"c":3.72,"v":19345800},{"t":"2024-05-22","o":3.74,"h":3.77,"l":3.69,"c":3.7,"v":32072000},{"t":"2024-05-23","o":3.7,"h":3.7,"l":3.61,"c":3.67,"v":24310200},{"t":"2024-05-24","o":3.65,"h":3.71,"l":3.64,"c":3.66,"v":21928100},{"t":"2024-05-28","o":3.7,"h":3.7,"l":3.64,"c":3.65,"v":9576900},{"t":"2024-05-29","o":3.6,"h":3.66,"l":3.59,"c":3.64,"v":11760400},{"t":"2024-05-30","o":3.61,"h":3.69,"l":3.6,"c":3.65,"v":24270000},{"t":"2024-05-31","o":3.66,"h":3.69,"l":3.63,"c":3.67,"v":64820000},{"t":"2024-06-03","o":3.68,"h":3.7,"l":3.64,"c":3.67,"v":18476900},{"t":"2024-06-04","o":3.62,"h":3.67,"l":3.62,"c":3.66,"v":13260100},{"t":"2024-06-05","o":3.64,"h":3.7,"l":3.63,"c":3.68,"v":16003200},{"t":"2024-06-06","o":3.69,"h":3.72,"l":3.65,"c":3.68,"v":26419200},{"t":"2024-06-07","o":3.66,"h":3.7,"l":3.65,"c":3.67,"v":14189400},{"t":"2024-06-10","o":3.66,"h":3.7,"l":3.6,"c":3.64,"v":20637500},{"t":"2024-06-11","o":3.6,"h":3.65,"l":3.6,"c":3.62,"v":12575000},{"t":"2024-06-12","o":3.62,"h":3.68,"l":3.61,"c":3.65,"v":14262600},{"t":"2024-06-13","o":3.64,"h":3.68,"l":3.64,"c":3.64,"v":11407000},{"t":"2024-06-14","o":3.61,"h":3.64,"l":3.57,"c":3.6,"v":32081600},{"t":"2024-06-17","o":3.59,"h":3.61,"l":3.55,"c":3.59,"v":13355000},{"t":"2024-06-18","o":3.58,"h":3.62,"l":3.51,"c":3.53,"v":29781100},{"t":"2024-06-20","o":3.51,"h":3.54,"l":3.47,"c":3.52,"v":18444200},{"t":"2024-06-21","o":3.51,"h":3.55,"l":3.48,"c":3.54,"v":18900300},{"t":"2024-06-24","o":3.57,"h":3.6,"l":3.53,"c":3.53,"v":9688100},{"t":"2024-06-25","o":3.57,"h":3.57,"l":3.49,"c":3.52,"v":9307300},{"t":"2024-06-26","o":3.52,"h":3.56,"l":3.5,"c":3.51,"v":9778000},{"t":"2024-06-27","o":3.51,"h":3.55,"l":3.5,"c":3.54,"v":11254000},{"t":"2024-06-28","o":3.57,"h":3.58,"l":3.51,"c":3.55,"v":14058700},{"t":"2024-07-01","o":3.54,"h":3.59,"l":3.5,"c":3.53,"v":19331000},{"t":"2024-07-02","o":3.52,"h":3.52,"l":3.46,"c":3.5,"v":17219400},{"t":"2024-07-03","o":3.53,"h":3.57,"l":3.52,"c":3.54,"v":9413600},{"t":"2024-07-05","o":3.56,"h":3.57,"l":3.52,"c":3.55,"v":10660000},{"t":"2024-07-08","o":3.54,"h":3.56,"l":3.53,"c":3.55,"v":10720800},{"t":"2024-07-09","o":3.55,"h":3.58,"l":3.52,"c":3.58,"v":12363400},{"t":"2024-07-10","o":3.6,"h":3.6,"l":3.54,"c":3.58,"v":10848300},{"t":"2024-07-11","o":3.58,"h":3.62,"l":3.56,"c":3.59,"v":13492300},{"t":"2024-07-12","o":3.65,"h":3.67,"l":3.59,"c":3.61,"v":12046600},{"t":"2024-07-15","o":3.61,"h":3.62,"l":3.5,"c":3.55,"v":25557300},{"t":"2024-07-16","o":3.55,"h":3.58,"l":3.51,"c":3.55,"v":14098000},{"t":"2024-07-17","o":3.55,"h":3.55,"l":3.46,"c":3.49,"v":23791000},{"t":"2024-07-18","o":3.48,"h":3.49,"l":3.37,"c":3.41,"v":35259900},{"t":"2024-07-19","o":3.38,"h":3.44,"l":3.37,"c":3.38,"v":17210200},{"t":"2024-07-22","o":3.4,"h":3.41,"l":3.36,"c":3.38,"v":12564200},{"t":"2024-07-23","o":3.35,"h":3.39,"l":3.35,"c":3.38,"v":6393400},{"t":"2024-07-24","o":3.36,"h":3.39,"l":3.33,"c":3.36,"v":21329400},{"t":"2024-07-25","o":3.31,"h":3.35,"l":3.28,"c":3.32,"v":17734600},{"t":"2024-07-26","o":3.32,"h":3.35,"l":3.3,"c":3.33,"v":13945100},{"t":"2024-07-29","o":3.32,"h":3.33,"l":3.29,"c":3.31,"v":11948400},{"t":"2024-07-30","o":3.28,"h":3.31,"l":3.25,"c":3.3,"v":15746200},{"t":"2024-07-31","o":3.34,"h":3.35,"l":3.29,"c":3.3,"v":13324600},{"t":"2024-08-01","o":3.29,"h":3.31,"l":3.21,"c":3.24,"v":13797000},{"t":"2024-08-02","o":3.15,"h":3.28,"l":3.12,"c":3.24,"v":21013900},{"t":"2024-08-05","o":3.0,"h":3.27,"l":2.98,"c":3.22,"v":27748600},{"t":"2024-08-06","o":3.19,"h":3.22,"l":3.15,"c":3.17,"v":25243900},{"t":"2024-08-07","o":3.16,"h":3.22,"l":3.16,"c":3.17,"v":17816800},{"t":"2024-08-08","o":3.17,"h":3.23,"l":3.14,"c":3.23,"v":24384800},{"t":"2024-08-09","o":3.24,"h":3.29,"l":3.23,"c":3.24,"v":13196900},{"t":"2024-08-12","o":3.23,"h":3.29,"l":3.21,"c":3.26,"v":26403400},{"t":"2024-08-13","o":3.28,"h":3.38,"l":3.28,"c":3.37,"v":16123800},{"t":"2024-08-14","o":3.39,"h":3.44,"l":3.33,"c":3.37,"v":36780900},{"t":"2024-08-15","o":3.19,"h":3.33,"l":3.08,"c":3.12,"v":85633200},{"t":"2024-08-16","o":3.16,"h":3.2,"l":3.12,"c":3.17,"v":35776700},{"t":"2024-08-19","o":3.19,"h":3.36,"l":3.18,"c":3.33,"v":41651600},{"t":"2024-08-20","o":3.37,"h":3.37,"l":3.22,"c":3.23,"v":19272000},{"t":"2024-08-21","o":3.23,"h":3.25,"l":3.19,"c":3.21,"v":24154600},{"t":"2024-08-22","o":3.22,"h":3.24,"l":3.19,"c":3.2,"v":19651700},{"t":"2024-08-23","o":3.23,"h":3.27,"l":3.22,"c":3.23,"v":19097500},{"t":"2024-08-26","o":3.23,"h":3.28,"l":3.19,"c":3.24,"v":21296300},{"t":"2024-08-27","o":3.24,"h":3.27,"l":3.22,"c":3.24,"v":13069200},{"t":"2024-08-28","o":3.24,"h":3.24,"l":3.17,"c":3.21,"v":13503000},{"t":"2024-08-29","o":3.19,"h":3.23,"l":3.18,"c":3.2,"v":17597800},{"t":"2024-08-30","o":3.22,"h":3.25,"l":3.2,"c":3.22,"v":17869700},{"t":"2024-09-03","o":3.23,"h":3.36,"l":3.19,"c":3.32,"v":29014300},{"t":"2024-09-04","o":3.29,"h":3.35,"l":3.27,"c":3.33,"v":12965400},{"t":"2024-09-05","o":3.35,"h":3.37,"l":3.32,"c":3.34,"v":12516200},{"t":"2024-09-06","o":3.29,"h":3.33,"l":3.28,"c":3.29,"v":14629900},{"t":"2024-09-09","o":3.32,"h":3.35,"l":3.3,"c":3.35,"v":15574000},{"t":"2024-09-10","o":3.32,"h":3.38,"l":3.31,"c":3.35,"v":16781100},{"t":"2024-09-11","o":3.34,"h":3.47,"l":3.33,"c":3.45,"v":24880700},{"t":"2024-09-12","o":3.48,"h":3.5,"l":3.42,"c":3.45,"v":19356100},{"t":"2024-09-13","o":3.48,"h":3.5,"l":3.46,"c":3.47,"v":11575000},{"t":"2024-09-16","o":3.49,"h":3.5,"l":3.46,"c":3.5,"v":11956600},{"t":"2024-09-17","o":3.51,"h":3.58,"l":3.48,"c":3.57,"v":26818300},{"t":"2024-09-18","o":3.59,"h":3.69,"l":3.58,"c":3.66,"v":92693800},{"t":"2024-09-19","o":3.69,"h":3.7,"l":3.64,"c":3.66,"v":22317500},{"t":"2024-09-20","o":3.64,"h":3.66,"l":3.56,"c":3.64,"v":19873600},{"t":"2024-09-23","o":3.63,"h":3.69,"l":3.63,"c":3.65,"v":25506900},{"t":"2024-09-24","o":3.67,"h":3.72,"l":3.66,"c":3.7,"v":21423300},{"t":"2024-09-25","o":3.7,"h":3.79,"l":3.68,"c":3.78,"v":47332600},{"t":"2024-09-26","o":3.83,"h":3.86,"l":3.78,"c":3.8,"v":29002800},{"t":"2024-09-27","o":3.8,"h":3.88,"l":3.77,"c":3.85,"v":30715500},{"t":"2024-09-30","o":3.88,"h":3.88,"l":3.75,"c":3.8,"v":36763200},{"t":"2024-10-01","o":3.8,"h":3.81,"l":3.74,"c":3.79,"v":39070200},{"t":"2024-10-02","o":3.8,"h":3.8,"l":3.67,"c":3.77,"v":31676300},{"t":"2024-10-03","o":3.74,"h":3.77,"l":3.69,"c":3.7,"v":27899300},{"t":"2024-10-04","o":3.71,"h":3.72,"l":3.68,"c":3.68,"v":22543700},{"t":"2024-10-07","o":3.67,"h":3.71,"l":3.67,"c":3.69,"v":19294800},{"t":"2024-10-08","o":3.67,"h":3.7,"l":3.63,"c":3.7,"v":35229500},{"t":"2024-10-09","o":3.67,"h":3.68,"l":3.64,"c":3.66,"v":19621100},{"t":"2024-10-10","o":3.63,"h":3.64,"l":3.58,"c":3.63,"v":22801100},{"t":"2024-10-11","o":3.65,"h":3.67,"l":3.6,"c":3.65,"v":25083000},{"t":"2024-10-14","o":3.67,"h":3.68,"l":3.62,"c":3.63,"v":25563700},{"t":"2024-10-15","o":3.64,"h":3.64,"l":3.58,"c":3.61,"v":32695100},{"t":"2024-10-16","o":3.63,"h":3.67,"l":3.59,"c":3.6,"v":17748100},{"t":"2024-10-17","o":3.63,"h":3.64,"l":3.6,"c":3.62,"v":14300900},{"t":"2024-10-18","o":3.64,"h":3.74,"l":3.62,"c":3.73,"v":34795500},{"t":"2024-10-21","o":3.75,"h":4.06,"l":3.75,"c":4.03,"v":59158300},{"t":"2024-10-22","o":4.15,"h":4.22,"l":4.11,"c":4.16,"v":68351700},{"t":"2024-10-23","o":4.2,"h":4.32,"l":4.13,"c":4.14,"v":52808500},{"t":"2024-10-24","o":4.11,"h":4.16,"l":4.09,"c":4.13,"v":42011700},{"t":"2024-10-25","o":4.16,"h":4.18,"l":4.04,"c":4.07,"v":21567300},{"t":"2024-10-28","o":4.12,"h":4.2,"l":4.11,"c":4.17,"v":24925100},{"t":"2024-10-29","o":4.15,"h":4.24,"l":4.14,"c":4.17,"v":24303800},{"t":"2024-10-30","o":4.14,"h":4.14,"l":4.06,"c":4.12,"v":15906600},{"t":"2024-10-31","o":4.14,"h":4.16,"l":4.06,"c":4.08,"v":19758600},{"t":"2024-11-01","o":4.05,"h":4.09,"l":4.02,"c":4.07,"v":12661600},{"t":"2024-11-04","o":4.05,"h":4.14,"l":4.04,"c":4.09,"v":14474900},{"t":"2024-11-05","o":4.08,"h":4.2,"l":4.08,"c":4.19,"v":19279900},{"t":"2024-11-06","o":4.2,"h":4.23,"l":4.11,"c":4.22,"v":22590200},{"t":"2024-11-07","o":4.32,"h":4.44,"l":4.26,"c":4.27,"v":23567200},{"t":"2024-11-08","o":4.25,"h":4.26,"l":4.05,"c":4.23,"v":20953700},{"t":"2024-11-11","o":4.31,"h":4.41,"l":4.25,"c":4.38,"v":68608600},{"t":"2024-11-12","o":4.71,"h":4.93,"l":4.59,"c":4.89,"v":148639400},{"t":"2024-11-13","o":4.84,"h":4.9,"l":4.54,"c":4.89,"v":80202800},{"t":"2024-11-14","o":4.81,"h":4.85,"l":4.7,"c":4.73,"v":44780600},{"t":"2024-11-15","o":4.7,"h":4.74,"l":4.59,"c":4.73,"v":54447500},{"t":"2024-11-18","o":4.76,"h":5.0,"l":4.7,"c":4.99,"v":59114000},{"t":"2024-11-19","o":4.96,"h":5.54,"l":4.94,"c":5.46,"v":96743700},{"t":"2024-11-20","o":5.48,"h":5.67,"l":5.4,"c":5.66,"v":82005300},{"t":"2024-11-21","o":5.5,"h":5.72,"l":5.47,"c":5.67,"v":52984900},{"t":"2024-11-22","o":5.44,"h":5.49,"l":5.0,"c":5.07,"v":58748900},{"t":"2024-11-25","o":5.21,"h":5.21,"l":5.02,"c":5.14,"v":48803000},{"t":"2024-11-26","o":5.14,"h":5.31,"l":5.14,"c":5.15,"v":20366500},{"t":"2024-11-27","o":5.16,"h":5.32,"l":5.08,"c":5.18,"v":36030200},{"t":"2024-11-29","o":5.16,"h":5.18,"l":4.95,"c":5.0,"v":27784600},{"t":"2024-12-02","o":5.05,"h":5.19,"l":5.0,"c":5.18,"v":26513200},{"t":"2024-12-03","o":5.18,"h":5.33,"l":5.15,"c":5.29,"v":39148500},{"t":"2024-12-04","o":5.28,"h":5.39,"l":5.21,"c":5.31,"v":44466400},{"t":"2024-12-05","o":5.22,"h":5.27,"l":5.12,"c":5.24,"v":26155100},{"t":"2024-12-06","o":5.28,"h":5.3,"l":5.07,"c":5.14,"v":26485300},{"t":"2024-12-09","o":5.21,"h":5.39,"l":5.16,"c":5.33,"v":36944300},{"t":"2024-12-10","o":5.27,"h":5.48,"l":5.2,"c":5.43,"v":65821800},{"t":"2024-12-11","o":5.51,"h":5.52,"l":5.37,"c":5.4,"v":30745500},{"t":"2024-12-12","o":5.39,"h":5.41,"l":5.17,"c":5.18,"v":34765700},{"t":"2024-12-13","o":5.2,"h":5.24,"l":5.08,"c":5.13,"v":28729100},{"t":"2024-12-16","o":5.15,"h":5.19,"l":5.03,"c":5.13,"v":34454600},{"t":"2024-12-17","o":5.07,"h":5.15,"l":4.96,"c":5.14,"v":31425500},{"t":"2024-12-18","o":5.18,"h":5.18,"l":4.87,"c":4.91,"v":25915100},{"t":"2024-12-19","o":4.92,"h":4.98,"l":4.81,"c":4.92,"v":22249700},{"t":"2024-12-20","o":4.81,"h":4.98,"l":4.8,"c":4.9,"v":28387300},{"t":"2024-12-23","o":4.89,"h":4.92,"l":4.84,"c":4.88,"v":17509500},{"t":"2024-12-24","o":4.88,"h":4.99,"l":4.83,"c":4.94,"v":8028900},{"t":"2024-12-26","o":4.91,"h":5.03,"l":4.89,"c":4.96,"v":11553900},{"t":"2024-12-27","o":4.96,"h":4.96,"l":4.75,"c":4.81,"v":22492700},{"t":"2024-12-30","o":4.77,"h":4.78,"l":4.72,"c":4.76,"v":17883400},{"t":"2024-12-31","o":4.72,"h":4.77,"l":4.65,"c":4.72,"v":15072400},{"t":"2025-01-02","o":4.73,"h":4.84,"l":4.7,"c":4.74,"v":15505200},{"t":"2025-01-03","o":4.71,"h":4.81,"l":4.64,"c":4.81,"v":16953800},{"t":"2025-01-06","o":4.99,"h":5.0,"l":4.83,"c":4.87,"v":22329400},{"t":"2025-01-07","o":4.91,"h":4.91,"l":4.71,"c":4.74,"v":23034600},{"t":"2025-01-08","o":4.75,"h":4.76,"l":4.51,"c":4.63,"v":23947600},{"t":"2025-01-10","o":4.51,"h":4.53,"l":4.37,"c":4.49,"v":30128900},{"t":"2025-01-13","o":4.38,"h":4.51,"l":4.37,"c":4.5,"v":21088200},{"t":"2025-01-14","o":4.51,"h":4.56,"l":4.34,"c":4.36,"v":31140400},{"t":"2025-01-15","o":4.43,"h":4.6,"l":4.42,"c":4.46,"v":25732200},{"t":"2025-01-16","o":4.54,"h":4.57,"l":4.44,"c":4.45,"v":23767400},{"t":"2025-01-17","o":4.5,"h":4.63,"l":4.47,"c":4.5,"v":30389000},{"t":"2025-01-21","o":4.68,"h":4.68,"l":4.54,"c":4.61,"v":34041100},{"t":"2025-01-22","o":4.66,"h":4.68,"l":4.57,"c":4.66,"v":27799400},{"t":"2025-01-23","o":4.68,"h":4.7,"l":4.55,"c":4.64,"v":17487700},{"t":"2025-01-24","o":4.67,"h":4.67,"l":4.5,"c":4.57,"v":20958300},{"t":"2025-01-27","o":4.48,"h":4.51,"l":4.41,"c":4.44,"v":18440300},{"t":"2025-01-28","o":4.49,"h":4.58,"l":4.4,"c":4.56,"v":15967200},{"t":"2025-01-29","o":4.55,"h":4.79,"l":4.54,"c":4.78,"v":34365300},{"t":"2025-01-30","o":4.81,"h":4.83,"l":4.62,"c":4.64,"v":28454700},{"t":"2025-01-31","o":4.69,"h":4.71,"l":4.55,"c":4.58,"v":25991200},{"t":"2025-02-03","o":4.49,"h":4.61,"l":4.43,"c":4.54,"v":20591200},{"t":"2025-02-04","o":4.98,"h":5.19,"l":4.93,"c":5.11,"v":77206800},{"t":"2025-02-05","o":4.8,"h":4.92,"l":4.53,"c":4.56,"v":63484700},{"t":"2025-02-06","o":4.68,"h":4.71,"l":4.59,"c":4.67,"v":29748300},{"t":"2025-02-07","o":4.71,"h":4.83,"l":4.7,"c":4.79,"v":32404800},{"t":"2025-02-10","o":4.79,"h":4.83,"l":4.7,"c":4.78,"v":22116100},{"t":"2025-02-11","o":4.79,"h":4.84,"l":4.72,"c":4.78,"v":26931800},{"t":"2025-02-12","o":4.75,"h":5.08,"l":4.75,"c":5.0,"v":57675400},{"t":"2025-02-13","o":5.07,"h":5.07,"l":4.74,"c":4.96,"v":48340500},{"t":"2025-02-14","o":4.98,"h":5.04,"l":4.86,"c":4.9,"v":31294800},{"t":"2025-02-18","o":5.29,"h":5.53,"l":5.1,"c":5.3,"v":111637000},{"t":"2025-02-19","o":5.36,"h":5.37,"l":5.1,"c":5.34,"v":86958600},{"t":"2025-02-20","o":5.08,"h":5.15,"l":4.71,"c":4.79,"v":82287600},{"t":"2025-02-21","o":5.01,"h":5.29,"l":4.8,"c":4.9,"v":56504900},{"t":"2025-02-24","o":4.9,"h":4.95,"l":4.67,"c":4.82,"v":38764600},{"t":"2025-02-25","o":4.75,"h":4.77,"l":4.55,"c":4.56,"v":38662400},{"t":"2025-02-26","o":4.7,"h":4.89,"l":4.63,"c":4.87,"v":35238900},{"t":"2025-02-27","o":4.85,"h":5.0,"l":4.8,"c":4.83,"v":36875000},{"t":"2025-02-28","o":4.78,"h":4.88,"l":4.72,"c":4.85,"v":55502500},{"t":"2025-03-03","o":4.88,"h":5.0,"l":4.71,"c":4.73,"v":45847400},{"t":"2025-03-04","o":4.6,"h":4.74,"l":4.49,"c":4.69,"v":33122700},{"t":"2025-03-05","o":4.7,"h":4.83,"l":4.69,"c":4.83,"v":25232300},{"t":"2025-03-06","o":4.75,"h":4.77,"l":4.54,"c":4.6,"v":27764600},{"t":"2025-03-07","o":4.6,"h":4.61,"l":4.43,"c":4.59,"v":39222900},{"t":"2025-03-10","o":4.45,"h":4.45,"l":4.0,"c":4.12,"v":80731900},{"t":"2025-03-11","o":4.25,"h":4.53,"l":4.2,"c":4.31,"v":50990200},{"t":"2025-03-12","o":4.46,"h":4.5,"l":4.18,"c":4.22,"v":31681400},{"t":"2025-03-13","o":4.21,"h":4.31,"l":4.2,"c":4.26,"v":30576800},{"t":"2025-03-14","o":4.34,"h":4.42,"l":4.32,"c":4.4,"v":17810700},{"t":"2025-03-17","o":4.49,"h":4.51,"l":4.4,"c":4.45,"v":21533900},{"t":"2025-03-18","o":4.63,"h":4.68,"l":4.5,"c":4.6,"v":36003600},{"t":"2025-03-19","o":4.61,"h":4.79,"l":4.57,"c":4.71,"v":38837200},{"t":"2025-03-20","o":4.72,"h":4.72,"l":4.53,"c":4.58,"v":17092500},{"t":"2025-03-21","o":4.51,"h":4.65,"l":4.44,"c":4.64,"v":23250300},{"t":"2025-03-24","o":4.64,"h":4.68,"l":4.6,"c":4.62,"v":34925900},{"t":"2025-03-25","o":4.64,"h":4.69,"l":4.53,"c":4.54,"v":18424400},{"t":"2025-03-26","o":4.62,"h":4.79,"l":4.57,"c":4.78,"v":34244700},{"t":"2025-03-27","o":4.78,"h":4.85,"l":4.69,"c":4.8,"v":27429900},{"t":"2025-03-28","o":4.79,"h":4.79,"l":4.54,"c":4.57,"v":25068600},{"t":"2025-03-31","o":4.38,"h":4.56,"l":4.29,"c":4.53,"v":30698400},{"t":"2025-04-01","o":4.45,"h":4.56,"l":4.43,"c":4.55,"v":15596900},{"t":"2025-04-02","o":4.44,"h":4.61,"l":4.44,"c":4.61,"v":30018000},{"t":"2025-04-03","o":4.37,"h":4.4,"l":4.2,"c":4.26,"v":29250500},{"t":"2025-04-04","o":4.09,"h":4.1,"l":3.66,"c":3.73,"v":87102400},{"t":"2025-04-07","o":3.6,"h":3.76,"l":3.36,"c":3.48,"v":95733900},{"t":"2025-04-08","o":3.79,"h":3.95,"l":3.63,"c":3.73,"v":84309500},{"t":"2025-04-09","o":3.85,"h":4.32,"l":3.7,"c":4.26,"v":62957800},{"t":"2025-04-10","o":4.11,"h":4.12,"l":3.85,"c":3.97,"v":52701000},{"t":"2025-04-11","o":4.03,"h":4.07,"l":3.93,"c":4.05,"v":47057800},{"t":"2025-04-14","o":4.11,"h":4.16,"l":3.96,"c":3.98,"v":32449700},{"t":"2025-04-15","o":4.01,"h":4.09,"l":3.98,"c":4.06,"v":17983500},{"t":"2025-04-16","o":3.95,"h":4.12,"l":3.93,"c":4.04,"v":32231700},{"t":"2025-04-17","o":4.08,"h":4.17,"l":4.06,"c":4.11,"v":17716700},{"t":"2025-04-21","o":4.1,"h":4.2,"l":4.0,"c":4.07,"v":14223700},{"t":"2025-04-22","o":4.13,"h":4.33,"l":4.13,"c":4.24,"v":19817600},{"t":"2025-04-23","o":4.49,"h":4.6,"l":4.32,"c":4.38,"v":42330800},{"t":"2025-04-24","o":4.38,"h":4.7,"l":4.38,"c":4.68,"v":30544100},{"t":"2025-04-25","o":4.65,"h":4.79,"l":4.56,"c":4.78,"v":37684600},{"t":"2025-04-28","o":4.79,"h":4.89,"l":4.66,"c":4.76,"v":44312400},{"t":"2025-04-29","o":4.8,"h":4.85,"l":4.71,"c":4.79,"v":33239700},{"t":"2025-04-30","o":4.69,"h":4.93,"l":4.65,"c":4.88,"v":41720400},{"t":"2025-05-01","o":4.93,"h":4.94,"l":4.75,"c":4.77,"v":26912100},{"t":"2025-05-02","o":4.85,"h":4.98,"l":4.82,"c":4.89,"v":32785500},{"t":"2025-05-05","o":4.83,"h":5.0,"l":4.79,"c":4.86,"v":25044100},{"t":"2025-05-06","o":4.79,"h":4.88,"l":4.74,"c":4.84,"v":24915800},{"t":"2025-05-07","o":4.97,"h":4.98,"l":4.79,"c":4.84,"v":44351500},{"t":"2025-05-08","o":4.85,"h":4.97,"l":4.83,"c":4.93,"v":20799100},{"t":"2025-05-09","o":4.96,"h":5.02,"l":4.86,"c":4.9,"v":22257700},{"t":"2025-05-12","o":5.04,"h":5.04,"l":4.96,"c":4.99,"v":20835400},{"t":"2025-05-13","o":5.0,"h":5.06,"l":4.97,"c":5.03,"v":41385200},{"t":"2025-05-14","o":5.03,"h":5.25,"l":5.0,"c":5.25,"v":52036200},{"t":"2025-05-15","o":5.15,"h":5.22,"l":4.98,"c":5.06,"v":36267500},{"t":"2025-05-16","o":5.1,"h":5.2,"l":5.05,"c":5.09,"v":24671100},{"t":"2025-05-19","o":5.01,"h":5.13,"l":4.99,"c":5.08,"v":23549300},{"t":"2025-05-20","o":5.07,"h":5.07,"l":4.89,"c":4.94,"v":32516700},{"t":"2025-05-21","o":4.93,"h":4.93,"l":4.77,"c":4.81,"v":28478400},{"t":"2025-05-22","o":4.82,"h":5.06,"l":4.79,"c":4.96,"v":36674700},{"t":"2025-05-23","o":4.87,"h":4.99,"l":4.86,"c":4.95,"v":12721800},{"t":"2025-05-27","o":4.99,"h":5.03,"l":4.94,"c":4.97,"v":25510400},{"t":"2025-05-28","o":4.96,"h":5.02,"l":4.95,"c":4.97,"v":18857800},{"t":"2025-05-29","o":5.03,"h":5.04,"l":4.85,"c":4.89,"v":19388200},{"t":"2025-05-30","o":4.89,"h":4.9,"l":4.81,"c":4.87,"v":34303000},{"t":"2025-06-02","o":4.9,"h":4.91,"l":4.71,"c":4.85,"v":27515800},{"t":"2025-06-03","o":4.87,"h":5.01,"l":4.85,"c":4.99,"v":25703900},{"t":"2025-06-04","o":4.98,"h":5.11,"l":4.98,"c":5.02,"v":25535100},{"t":"2025-06-05","o":5.03,"h":5.13,"l":5.0,"c":5.06,"v":30355900},{"t":"2025-06-06","o":5.28,"h":5.29,"l":5.05,"c":5.17,"v":33223900},{"t":"2025-06-09","o":5.12,"h":5.14,"l":4.95,"c":4.98,"v":26682400},{"t":"2025-06-10","o":4.95,"h":4.97,"l":4.65,"c":4.68,"v":114376400},{"t":"2025-06-11","o":4.73,"h":4.8,"l":4.69,"c":4.73,"v":76419100},{"t":"2025-06-12","o":4.71,"h":4.71,"l":4.57,"c":4.63,"v":57486700},{"t":"2025-06-13","o":4.59,"h":4.64,"l":4.53,"c":4.57,"v":27567000},{"t":"2025-06-16","o":4.66,"h":4.76,"l":4.66,"c":4.71,"v":34437500},{"t":"2025-06-17","o":4.73,"h":4.82,"l":4.71,"c":4.8,"v":68451000},{"t":"2025-06-18","o":4.78,"h":4.8,"l":4.63,"c":4.66,"v":35749200},{"t":"2025-06-20","o":4.64,"h":4.66,"l":4.48,"c":4.49,"v":45366000},{"t":"2025-06-23","o":4.5,"h":4.61,"l":4.48,"c":4.56,"v":26692400},{"t":"2025-06-24","o":4.63,"h":4.8,"l":4.63,"c":4.74,"v":35627900},{"t":"2025-06-25","o":4.75,"h":4.77,"l":4.58,"c":4.59,"v":33606100},{"t":"2025-06-26","o":4.63,"h":4.71,"l":4.6,"c":4.67,"v":29919200},{"t":"2025-06-27","o":4.67,"h":4.94,"l":4.65,"c":4.92,"v":51195100},{"t":"2025-06-30","o":4.99,"h":5.12,"l":4.86,"c":5.03,"v":53350300},{"t":"2025-07-01","o":5.04,"h":5.07,"l":4.86,"c":4.93,"v":30189600},{"t":"2025-07-02","o":4.93,"h":5.18,"l":4.87,"c":4.9,"v":52767700},{"t":"2025-07-03","o":4.92,"h":4.95,"l":4.83,"c":4.87,"v":19438400},{"t":"2025-07-07","o":4.87,"h":5.05,"l":4.81,"c":4.97,"v":32824100},{"t":"2025-07-08","o":5.04,"h":5.07,"l":4.8,"c":4.8,"v":43948200},{"t":"2025-07-09","o":4.85,"h":5.05,"l":4.8,"c":4.99,"v":50068500},{"t":"2025-07-10","o":5.0,"h":5.01,"l":4.9,"c":4.92,"v":28539100},{"t":"2025-07-11","o":4.92,"h":5.07,"l":4.92,"c":5.0,"v":36728600},{"t":"2025-07-14","o":5.07,"h":5.17,"l":4.98,"c":5.01,"v":27022200},{"t":"2025-07-15","o":5.1,"h":5.18,"l":5.01,"c":5.04,"v":35314400},{"t":"2025-07-16","o":5.05,"h":5.14,"l":4.96,"c":5.13,"v":39529000},{"t":"2025-07-17","o":5.17,"h":5.31,"l":5.16,"c":5.25,"v":50947200},{"t":"2025-07-18","o":5.35,"h":5.42,"l":5.29,"c":5.34,"v":45217600},{"t":"2025-07-21","o":5.46,"h":5.48,"l":5.24,"c":5.35,"v":68286800},{"t":"2025-07-22","o":5.42,"h":5.5,"l":5.21,"c":5.47,"v":54391100},{"t":"2025-07-23","o":5.49,"h":5.52,"l":5.32,"c":5.37,"v":32321600},{"t":"2025-07-24","o":5.36,"h":5.39,"l":5.27,"c":5.34,"v":22180600},{"t":"2025-07-25","o":5.36,"h":5.39,"l":5.3,"c":5.36,"v":25384700},{"t":"2025-07-28","o":5.36,"h":5.36,"l":5.25,"c":5.28,"v":25521500},{"t":"2025-07-29","o":5.4,"h":5.43,"l":5.27,"c":5.31,"v":44062900},{"t":"2025-07-30","o":5.3,"h":5.36,"l":5.26,"c":5.29,"v":43481400},{"t":"2025-07-31","o":5.11,"h":5.12,"l":4.8,"c":4.89,"v":80297000},{"t":"2025-08-01","o":4.88,"h":4.9,"l":4.73,"c":4.8,"v":39733700},{"t":"2025-08-04","o":4.87,"h":5.0,"l":4.84,"c":4.96,"v":26747000},{"t":"2025-08-05","o":4.96,"h":5.03,"l":4.9,"c":4.97,"v":35509200},{"t":"2025-08-06","o":4.93,"h":4.96,"l":4.76,"c":4.77,"v":28108300},{"t":"2025-08-07","o":4.83,"h":4.96,"l":4.77,"c":4.95,"v":42229200},{"t":"2025-08-08","o":4.97,"h":4.99,"l":4.85,"c":4.88,"v":21994500},{"t":"2025-08-11","o":4.87,"h":4.89,"l":4.77,"c":4.82,"v":18079200},{"t":"2025-08-12","o":4.86,"h":4.99,"l":4.84,"c":4.99,"v":23595800},{"t":"2025-08-13","o":5.03,"h":5.15,"l":4.97,"c":5.12,"v":35414200},{"t":"2025-08-14","o":5.13,"h":5.19,"l":5.05,"c":5.13,"v":21178100},{"t":"2025-08-15","o":5.12,"h":5.23,"l":5.11,"c":5.13,"v":17794100},{"t":"2025-08-18","o":5.13,"h":5.15,"l":5.08,"c":5.1,"v":16970800},{"t":"2025-08-19","o":5.12,"h":5.26,"l":5.05,"c":5.05,"v":33067900},{"t":"2025-08-20","o":5.04,"h":5.04,"l":4.9,"c":5.03,"v":25642600},{"t":"2025-08-21","o":5.03,"h":5.07,"l":5.0,"c":5.01,"v":13694900},{"t":"2025-08-22","o":5.05,"h":5.17,"l":4.99,"c":5.13,"v":24241500},{"t":"2025-08-25","o":5.1,"h":5.12,"l":4.99,"c":5.01,"v":26740200},{"t":"2025-08-26","o":5.0,"h":5.01,"l":4.93,"c":5.0,"v":31901300},{"t":"2025-08-27","o":4.99,"h":5.02,"l":4.94,"c":4.95,"v":17636700},{"t":"2025-08-28","o":4.96,"h":5.02,"l":4.9,"c":4.97,"v":17844600},{"t":"2025-08-29","o":4.95,"h":5.01,"l":4.91,"c":4.99,"v":36145900},{"t":"2025-09-02","o":4.92,"h":4.96,"l":4.84,"c":4.93,"v":26846000},{"t":"2025-09-03","o":4.93,"h":4.99,"l":4.89,"c":4.92,"v":27014600},{"t":"2025-09-04","o":4.89,"h":5.09,"l":4.88,"c":5.05,"v":36213100},{"t":"2025-09-05","o":5.09,"h":5.18,"l":5.06,"c":5.16,"v":35099900},{"t":"2025-09-08","o":5.17,"h":5.3,"l":5.16,"c":5.19,"v":33633600},{"t":"2025-09-09","o":5.16,"h":5.3,"l":5.09,"c":5.29,"v":42873400},{"t":"2025-09-10","o":5.3,"h":5.34,"l":5.24,"c":5.3,"v":39979900},{"t":"2025-09-11","o":5.29,"h":5.57,"l":5.22,"c":5.53,"v":85350100},{"t":"2025-09-12","o":5.55,"h":6.03,"l":5.51,"c":6.0,"v":110319200},{"t":"2025-09-15","o":5.9,"h":6.16,"l":5.61,"c":6.14,"v":110348900},{"t":"2025-09-16","o":6.12,"h":6.42,"l":5.91,"c":6.32,"v":111341900},{"t":"2025-09-17","o":6.13,"h":6.13,"l":5.92,"c":6.1,"v":110391300},{"t":"2025-09-18","o":6.13,"h":6.5,"l":6.06,"c":6.35,"v":94937200},{"t":"2025-09-19","o":6.39,"h":6.5,"l":6.32,"c":6.39,"v":53037100},{"t":"2025-09-22","o":6.25,"h":6.58,"l":6.22,"c":6.45,"v":96489000},{"t":"2025-09-23","o":6.48,"h":6.62,"l":6.26,"c":6.32,"v":55175200},{"t":"2025-09-24","o":6.3,"h":6.43,"l":6.16,"c":6.22,"v":58607100},{"t":"2025-09-25","o":6.13,"h":6.27,"l":5.99,"c":6.25,"v":68323200},{"t":"2025-09-26","o":6.21,"h":6.22,"l":6.04,"c":6.11,"v":38493400},{"t":"2025-09-29","o":6.12,"h":6.17,"l":5.93,"c":6.11,"v":32120400},{"t":"2025-09-30","o":6.06,"h":6.15,"l":5.99,"c":6.02,"v":38655000},{"t":"2025-10-01","o":6.04,"h":6.22,"l":5.83,"c":5.9,"v":71049200},{"t":"2025-10-02","o":5.99,"h":6.07,"l":5.9,"c":6.05,"v":47729800},{"t":"2025-10-03","o":6.12,"h":6.22,"l":6.06,"c":6.16,"v":50405600},{"t":"2025-10-06","o":6.28,"h":6.45,"l":6.14,"c":6.39,"v":51292300},{"t":"2025-10-07","o":6.55,"h":6.6,"l":6.24,"c":6.27,"v":41965800},{"t":"2025-10-08","o":6.33,"h":6.44,"l":6.23,"c":6.36,"v":31303400},{"t":"2025-10-09","o":6.38,"h":6.4,"l":6.07,"c":6.17,"v":39888500},{"t":"2025-10-10","o":6.12,"h":6.14,"l":5.84,"c":5.86,"v":52095700},{"t":"2025-10-13","o":5.99,"h":6.07,"l":5.89,"c":5.93,"v":27376500},{"t":"2025-10-14","o":5.79,"h":6.02,"l":5.7,"c":5.91,"v":31275000},{"t":"2025-10-15","o":6.06,"h":6.14,"l":5.9,"c":5.92,"v":37986800},{"t":"2025-10-16","o":5.95,"h":5.99,"l":5.64,"c":5.71,"v":39900500},{"t":"2025-10-17","o":5.62,"h":5.67,"l":5.54,"c":5.64,"v":41462600},{"t":"2025-10-20","o":5.79,"h":5.81,"l":5.65,"c":5.67,"v":30957500},{"t":"2025-10-21","o":5.68,"h":5.68,"l":5.54,"c":5.6,"v":48870400},{"t":"2025-10-22","o":5.62,"h":5.62,"l":5.42,"c":5.62,"v":48402600},{"t":"2025-10-23","o":5.67,"h":5.76,"l":5.58,"c":5.72,"v":51345300},{"t":"2025-10-24","o":5.84,"h":5.92,"l":5.77,"c":5.85,"v":50349200},{"t":"2025-10-27","o":6.0,"h":6.13,"l":5.91,"c":6.12,"v":51338100},{"t":"2025-10-28","o":6.23,"h":6.24,"l":5.9,"c":5.94,"v":48236600},{"t":"2025-10-29","o":5.94,"h":6.09,"l":5.85,"c":6.05,"v":55308600},{"t":"2025-10-30","o":6.0,"h":6.08,"l":5.92,"c":5.98,"v":39456800},{"t":"2025-10-31","o":5.97,"h":6.08,"l":5.95,"c":6.01,"v":41950200},{"t":"2025-11-03","o":6.01,"h":6.12,"l":5.9,"c":6.07,"v":79564700},{"t":"2025-11-04","o":5.57,"h":5.82,"l":5.36,"c":5.79,"v":112273800},{"t":"2025-11-05","o":5.82,"h":5.86,"l":5.62,"c":5.64,"v":83244800},{"t":"2025-11-06","o":5.7,"h":5.83,"l":5.54,"c":5.63,"v":52901200},{"t":"2025-11-07","o":5.7,"h":5.79,"l":5.45,"c":5.56,"v":85490300},{"t":"2025-11-10","o":5.78,"h":6.0,"l":5.73,"c":5.9,"v":59920600},{"t":"2025-11-11","o":6.01,"h":6.24,"l":5.8,"c":5.88,"v":63902300},{"t":"2025-11-12","o":5.85,"h":6.02,"l":5.78,"c":5.79,"v":47395900},{"t":"2025-11-13","o":5.71,"h":5.72,"l":5.48,"c":5.54,"v":52359500},{"t":"2025-11-14","o":5.38,"h":5.53,"l":5.36,"c":5.41,"v":40982200},{"t":"2025-11-17","o":5.38,"h":5.52,"l":5.27,"c":5.33,"v":42280700},{"t":"2025-11-18","o":5.3,"h":5.37,"l":5.22,"c":5.32,"v":58324400},{"t":"2025-11-19","o":5.3,"h":5.38,"l":5.25,"c":5.31,"v":58833000},{"t":"2025-11-20","o":5.41,"h":5.41,"l":4.96,"c":4.98,"v":83061300},{"t":"2025-11-21","o":5.01,"h":5.06,"l":4.82,"c":4.9,"v":72818900},{"t":"2025-11-24","o":5.17,"h":5.37,"l":5.11,"c":5.25,"v":89782000},{"t":"2025-11-25","o":5.27,"h":5.34,"l":5.19,"c":5.24,"v":42646400},{"t":"2025-11-26","o":5.29,"h":5.36,"l":5.21,"c":5.32,"v":36742900},{"t":"2025-11-28","o":5.41,"h":5.5,"l":5.36,"c":5.45,"v":23586000},{"t":"2025-12-01","o":5.36,"h":5.37,"l":5.25,"c":5.27,"v":30693100},{"t":"2025-12-02","o":5.25,"h":5.31,"l":5.22,"c":5.26,"v":33420400},{"t":"2025-12-03","o":5.24,"h":5.3,"l":5.15,"c":5.27,"v":34722200},{"t":"2025-12-04","o":5.21,"h":5.35,"l":5.2,"c":5.3,"v":31185200},{"t":"2025-12-05","o":5.29,"h":5.35,"l":5.18,"c":5.19,"v":42094700},{"t":"2025-12-08","o":5.19,"h":5.26,"l":5.11,"c":5.16,"v":34257400},{"t":"2025-12-09","o":5.11,"h":5.21,"l":5.08,"c":5.15,"v":50690600},{"t":"2025-12-10","o":5.1,"h":5.24,"l":5.05,"c":5.18,"v":55972400},{"t":"2025-12-11","o":5.14,"h":5.19,"l":5.09,"c":5.18,"v":32941200},{"t":"2025-12-12","o":5.19,"h":5.27,"l":5.11,"c":5.15,"v":28823200},{"t":"2025-12-15","o":5.15,"h":5.16,"l":4.99,"c":5.02,"v":55131900},{"t":"2025-12-16","o":5.0,"h":5.05,"l":4.92,"c":4.95,"v":39244900},{"t":"2025-12-17","o":4.97,"h":4.97,"l":4.85,"c":4.87,"v":70858800},{"t":"2025-12-18","o":4.9,"h":4.97,"l":4.89,"c":4.92,"v":28343200},{"t":"2025-12-19","o":4.97,"h":5.03,"l":4.91,"c":4.93,"v":40602400},{"t":"2025-12-22","o":5.02,"h":5.28,"l":5.01,"c":5.18,"v":32166500},{"t":"2025-12-23","o":5.17,"h":5.24,"l":5.07,"c":5.08,"v":34138600},{"t":"2025-12-24","o":5.08,"h":5.15,"l":5.03,"c":5.13,"v":14531600},{"t":"2025-12-26","o":5.14,"h":5.16,"l":5.08,"c":5.15,"v":20772400},{"t":"2025-12-29","o":5.12,"h":5.23,"l":5.09,"c":5.1,"v":24028200},{"t":"2025-12-30","o":5.12,"h":5.14,"l":5.0,"c":5.07,"v":41079600},{"t":"2025-12-31","o":5.07,"h":5.09,"l":4.98,"c":4.99,"v":21767100},{"t":"2026-01-02","o":5.04,"h":5.13,"l":5.01,"c":5.08,"v":27494000},{"t":"2026-01-05","o":5.13,"h":5.2,"l":5.08,"c":5.09,"v":36489200},{"t":"2026-01-06","o":5.19,"h":5.36,"l":5.19,"c":5.27,"v":71653000},{"t":"2026-01-07","o":5.28,"h":5.33,"l":5.07,"c":5.08,"v":54486000},{"t":"2026-01-08","o":5.05,"h":5.05,"l":4.86,"c":4.88,"v":83641000},{"t":"2026-01-09","o":4.94,"h":4.97,"l":4.83,"c":4.85,"v":37901400},{"t":"2026-01-12","o":4.85,"h":4.97,"l":4.84,"c":4.89,"v":26783000},{"t":"2026-01-13","o":4.9,"h":4.9,"l":4.75,"c":4.79,"v":33430300},{"t":"2026-01-14","o":4.73,"h":4.76,"l":4.58,"c":4.63,"v":57522100},{"t":"2026-01-15","o":4.61,"h":4.63,"l":4.33,"c":4.39,"v":111735000},{"t":"2026-01-16","o":4.58,"h":4.6,"l":4.36,"c":4.38,"v":65603700},{"t":"2026-01-20","o":4.38,"h":4.55,"l":4.35,"c":4.51,"v":69498300},{"t":"2026-01-21","o":4.55,"h":4.55,"l":4.39,"c":4.4,"v":63926900},{"t":"2026-01-22","o":4.45,"h":4.6,"l":4.43,"c":4.55,"v":46274900},{"t":"2026-01-23","o":4.52,"h":4.64,"l":4.52,"c":4.58,"v":62502300},{"t":"2026-01-26","o":4.56,"h":4.67,"l":4.54,"c":4.56,"v":36327700},{"t":"2026-01-27","o":4.59,"h":4.79,"l":4.59,"c":4.69,"v":74725700},{"t":"2026-01-28","o":4.67,"h":4.68,"l":4.51,"c":4.53,"v":51929800},{"t":"2026-01-29","o":4.54,"h":4.55,"l":4.38,"c":4.47,"v":49499300},{"t":"2026-01-30","o":4.42,"h":4.47,"l":4.29,"c":4.3,"v":50346100},{"t":"2026-02-02","o":4.28,"h":4.43,"l":4.25,"c":4.41,"v":75958400},{"t":"2026-02-03","o":4.42,"h":4.44,"l":4.18,"c":4.27,"v":61463500},{"t":"2026-02-04","o":4.33,"h":4.37,"l":4.15,"c":4.19,"v":53397000},{"t":"2026-02-05","o":4.13,"h":4.16,"l":4.06,"c":4.15,"v":71321700},{"t":"2026-02-06","o":4.22,"h":4.33,"l":4.12,"c":4.27,"v":47296900},{"t":"2026-02-09","o":4.28,"h":4.34,"l":4.21,"c":4.26,"v":46154400},{"t":"2026-02-10","o":4.29,"h":4.41,"l":4.23,"c":4.31,"v":40562500},{"t":"2026-02-11","o":4.36,"h":4.39,"l":4.19,"c":4.23,"v":47991400},{"t":"2026-02-12","o":4.2,"h":4.49,"l":4.2,"c":4.27,"v":63567300},{"t":"2026-02-13","o":4.24,"h":4.3,"l":4.0,"c":4.13,"v":76183500},{"t":"2026-02-17","o":4.19,"h":4.3,"l":4.1,"c":4.27,"v":39291300},{"t":"2026-02-18","o":4.31,"h":4.51,"l":4.27,"c":4.45,"v":51800900},{"t":"2026-02-19","o":4.39,"h":4.46,"l":4.32,"c":4.4,"v":35693200},{"t":"2026-02-20","o":4.36,"h":4.5,"l":4.33,"c":4.38,"v":26041700},{"t":"2026-02-23","o":4.33,"h":4.38,"l":4.13,"c":4.18,"v":33806200},{"t":"2026-02-24","o":4.11,"h":4.15,"l":4.05,"c":4.15,"v":43612400},{"t":"2026-02-25","o":4.25,"h":4.38,"l":4.19,"c":4.21,"v":33835400},{"t":"2026-02-26","o":4.18,"h":4.32,"l":4.14,"c":4.31,"v":26936100},{"t":"2026-02-27","o":4.2,"h":4.28,"l":4.18,"c":4.22,"v":35247200},{"t":"2026-03-02","o":4.16,"h":4.22,"l":4.06,"c":4.18,"v":33392100},{"t":"2026-03-03","o":4.03,"h":4.13,"l":3.92,"c":4.08,"v":53754400},{"t":"2026-03-04","o":4.11,"h":4.14,"l":4.01,"c":4.1,"v":44607100},{"t":"2026-03-05","o":4.09,"h":4.13,"l":4.0,"c":4.03,"v":34719700},{"t":"2026-03-06","o":4.01,"h":4.04,"l":3.97,"c":3.98,"v":34145600},{"t":"2026-03-09","o":3.91,"h":3.96,"l":3.81,"c":3.96,"v":41265300},{"t":"2026-03-10","o":3.96,"h":4.0,"l":3.85,"c":3.87,"v":37265700},{"t":"2026-03-11","o":3.85,"h":3.94,"l":3.81,"c":3.89,"v":41076400},{"t":"2026-03-12","o":3.83,"h":3.85,"l":3.72,"c":3.75,"v":55832500},{"t":"2026-03-13","o":3.77,"h":3.81,"l":3.7,"c":3.71,"v":28999100},{"t":"2026-03-16","o":3.74,"h":3.83,"l":3.72,"c":3.75,"v":28341300},{"t":"2026-03-17","o":3.78,"h":3.87,"l":3.77,"c":3.84,"v":25284000},{"t":"2026-03-18","o":3.83,"h":3.9,"l":3.73,"c":3.75,"v":21379600},{"t":"2026-03-19","o":3.72,"h":3.73,"l":3.66,"c":3.68,"v":41349800},{"t":"2026-03-20","o":3.65,"h":3.68,"l":3.55,"c":3.56,"v":52691900},{"t":"2026-03-23","o":3.6,"h":3.71,"l":3.59,"c":3.64,"v":38475100},{"t":"2026-03-24","o":3.65,"h":3.83,"l":3.62,"c":3.79,"v":84796400},{"t":"2026-03-25","o":3.83,"h":3.95,"l":3.7,"c":3.73,"v":53742500},{"t":"2026-03-26","o":3.67,"h":3.84,"l":3.67,"c":3.71,"v":41883700},{"t":"2026-03-27","o":3.68,"h":3.69,"l":3.53,"c":3.57,"v":66568400},{"t":"2026-03-30","o":3.59,"h":3.62,"l":3.51,"c":3.53,"v":41924400},{"t":"2026-03-31","o":3.6,"h":3.68,"l":3.55,"c":3.66,"v":66537400},{"t":"2026-04-01","o":3.75,"h":3.79,"l":3.64,"c":3.67,"v":46337900},{"t":"2026-04-02","o":3.62,"h":3.72,"l":3.58,"c":3.62,"v":31776100},{"t":"2026-04-06","o":3.61,"h":3.75,"l":3.56,"c":3.56,"v":53056700},{"t":"2026-04-07","o":3.56,"h":3.6,"l":3.48,"c":3.54,"v":66065400},{"t":"2026-04-08","o":3.85,"h":3.93,"l":3.6,"c":3.63,"v":93789200},{"t":"2026-04-09","o":3.63,"h":3.73,"l":3.62,"c":3.68,"v":51892200},{"t":"2026-04-10","o":3.7,"h":3.73,"l":3.65,"c":3.68,"v":48400100},{"t":"2026-04-13","o":3.65,"h":3.78,"l":3.58,"c":3.73,"v":64209300},{"t":"2026-04-14","o":3.78,"h":3.88,"l":3.78,"c":3.82,"v":52935800},{"t":"2026-04-15","o":3.85,"h":3.96,"l":3.83,"c":3.92,"v":54833100},{"t":"2026-04-16","o":4.0,"h":4.09,"l":3.98,"c":4.02,"v":76755800},{"t":"2026-04-17","o":4.12,"h":4.28,"l":4.11,"c":4.21,"v":72799800},{"t":"2026-04-20","o":4.16,"h":4.25,"l":4.11,"c":4.21,"v":48419500},{"t":"2026-04-21","o":4.22,"h":4.24,"l":4.05,"c":4.08,"v":45942500},{"t":"2026-04-22","o":4.09,"h":4.11,"l":4.04,"c":4.06,"v":38939800},{"t":"2026-04-23","o":4.05,"h":4.05,"l":3.9,"c":3.96,"v":42263800},{"t":"2026-04-24","o":4.02,"h":4.04,"l":3.88,"c":3.9,"v":46225200},{"t":"2026-04-27","o":3.9,"h":3.99,"l":3.86,"c":3.89,"v":52450300},{"t":"2026-04-28","o":3.85,"h":3.88,"l":3.79,"c":3.86,"v":48687900},{"t":"2026-04-29","o":3.86,"h":3.87,"l":3.76,"c":3.82,"v":41639000},{"t":"2026-04-30","o":3.82,"h":3.84,"l":3.74,"c":3.82,"v":51190000},{"t":"2026-05-01","o":3.71,"h":3.73,"l":3.52,"c":3.67,"v":99788700},{"t":"2026-05-04","o":3.63,"h":3.65,"l":3.54,"c":3.62,"v":70132600},{"t":"2026-05-05","o":3.79,"h":3.81,"l":3.59,"c":3.68,"v":71316100},{"t":"2026-05-06","o":3.85,"h":3.95,"l":3.74,"c":3.77,"v":62847500},{"t":"2026-05-07","o":3.82,"h":3.9,"l":3.76,"c":3.79,"v":54665600},{"t":"2026-05-08","o":3.77,"h":3.78,"l":3.66,"c":3.72,"v":52453100},{"t":"2026-05-11","o":3.71,"h":3.76,"l":3.62,"c":3.65,"v":51166100},{"t":"2026-05-12","o":3.67,"h":3.68,"l":3.61,"c":3.64,"v":45258700},{"t":"2026-05-13","o":3.67,"h":3.68,"l":3.56,"c":3.63,"v":53009700},{"t":"2026-05-14","o":3.62,"h":3.62,"l":3.55,"c":3.57,"v":42608900},{"t":"2026-05-15","o":3.54,"h":3.57,"l":3.46,"c":3.55,"v":46939100},{"t":"2026-05-18","o":3.52,"h":3.6,"l":3.48,"c":3.54,"v":38076500},{"t":"2026-05-19","o":3.54,"h":3.57,"l":3.49,"c":3.5,"v":75452500},{"t":"2026-05-20","o":3.51,"h":3.52,"l":3.39,"c":3.51,"v":40259800},{"t":"2026-05-21","o":3.5,"h":3.58,"l":3.45,"c":3.56,"v":36332600},{"t":"2026-05-22","o":3.56,"h":3.62,"l":3.49,"c":3.51,"v":30655700},{"t":"2026-05-26","o":3.54,"h":3.67,"l":3.51,"c":3.59,"v":40755400},{"t":"2026-05-27","o":3.56,"h":3.67,"l":3.56,"c":3.64,"v":45633900},{"t":"2026-05-28","o":3.62,"h":3.62,"l":3.48,"c":3.54,"v":42741700},{"t":"2026-05-29","o":3.53,"h":3.57,"l":3.48,"c":3.54,"v":53341700},{"t":"2026-06-01","o":3.52,"h":3.66,"l":3.5,"c":3.61,"v":47370100},{"t":"2026-06-02","o":3.61,"h":3.66,"l":3.57,"c":3.6,"v":40722000},{"t":"2026-06-03","o":3.58,"h":3.59,"l":3.38,"c":3.41,"v":55800500},{"t":"2026-06-04","o":3.41,"h":3.55,"l":3.38,"c":3.46,"v":45336600},{"t":"2026-06-05","o":3.43,"h":3.44,"l":3.33,"c":3.34,"v":48833000},{"t":"2026-06-08","o":3.35,"h":3.4,"l":3.3,"c":3.33,"v":42673600},{"t":"2026-06-09","o":3.33,"h":3.37,"l":3.26,"c":3.3,"v":58820900},{"t":"2026-06-10","o":3.3,"h":3.35,"l":3.27,"c":3.27,"v":47067100},{"t":"2026-06-11","o":3.25,"h":3.37,"l":3.18,"c":3.35,"v":64017200},{"t":"2026-06-12","o":3.39,"h":3.39,"l":3.26,"c":3.3,"v":50481800},{"t":"2026-06-15","o":3.39,"h":3.62,"l":3.37,"c":3.46,"v":81964100},{"t":"2026-06-16","o":3.47,"h":3.62,"l":3.44,"c":3.49,"v":73256700},{"t":"2026-06-17","o":3.5,"h":3.54,"l":3.43,"c":3.45,"v":46718300},{"t":"2026-06-18","o":3.44,"h":3.61,"l":3.34,"c":3.57,"v":85667400},{"t":"2026-06-22","o":3.5,"h":3.59,"l":3.47,"c":3.49,"v":48072200},{"t":"2026-06-23","o":3.41,"h":3.5,"l":3.39,"c":3.46,"v":56539700},{"t":"2026-06-24","o":3.46,"h":3.55,"l":3.43,"c":3.49,"v":54780400},{"t":"2026-06-25","o":3.52,"h":3.57,"l":3.44,"c":3.46,"v":44841500},{"t":"2026-06-26","o":3.42,"h":3.58,"l":3.42,"c":3.55,"v":47805800},{"t":"2026-06-29","o":3.59,"h":3.75,"l":3.58,"c":3.74,"v":58702900},{"t":"2026-06-30","o":3.74,"h":3.86,"l":3.72,"c":3.77,"v":64638300},{"t":"2026-07-01","o":3.8,"h":3.96,"l":3.8,"c":3.89,"v":45331700},{"t":"2026-07-02","o":3.93,"h":3.96,"l":3.83,"c":3.9,"v":31337900},{"t":"2026-07-06","o":3.9,"h":3.99,"l":3.66,"c":3.85,"v":82998500},{"t":"2026-07-07","o":3.88,"h":4.0,"l":3.88,"c":3.93,"v":45899400},{"t":"2026-07-08","o":3.92,"h":4.0,"l":3.8,"c":3.81,"v":42320400},{"t":"2026-07-09","o":3.84,"h":3.88,"l":3.78,"c":3.88,"v":28842300},{"t":"2026-07-10","o":3.94,"h":3.96,"l":3.84,"c":3.93,"v":24937100},{"t":"2026-07-13","o":3.94,"h":4.06,"l":3.92,"c":3.94,"v":38535100},{"t":"2026-07-14","o":3.92,"h":3.97,"l":3.79,"c":3.8,"v":33916000},{"t":"2026-07-15","o":3.8,"h":3.89,"l":3.78,"c":3.82,"v":24976500},{"t":"2026-07-16","o":3.83,"h":3.85,"l":3.68,"c":3.73,"v":37126700},{"t":"2026-07-17","o":3.64,"h":3.67,"l":3.52,"c":3.57,"v":41888900},{"t":"2026-07-20","o":3.58,"h":3.68,"l":3.56,"c":3.62,"v":36983900},{"t":"2026-07-21","o":3.62,"h":3.62,"l":3.49,"c":3.5,"v":28595800},{"t":"2026-07-22","o":3.51,"h":3.52,"l":3.34,"c":3.35,"v":44569800},{"t":"2026-07-23","o":3.31,"h":3.39,"l":3.25,"c":3.3,"v":34908600},{"t":"2026-07-24","o":3.3,"h":3.4,"l":3.3,"c":3.31,"v":57837500},{"t":"2026-07-27","o":3.38,"h":3.41,"l":3.32,"c":3.35,"v":67625200},{"t":"2026-07-28","o":3.34,"h":3.45,"l":3.31,"c":3.45,"v":66801500},{"t":"2026-07-29","o":3.47,"h":3.49,"l":3.33,"c":3.35,"v":69427700},{"t":"2026-07-30","o":3.35,"h":3.41,"l":3.31,"c":3.4,"v":44395200},{"t":"2026-07-31","o":3.43,"h":3.51,"l":3.4,"c":3.5,"v":42223500},{"t":"2026-08-03","o":3.54,"h":3.68,"l":3.54,"c":3.67,"v":65946700},{"t":"2026-08-04","o":3.9,"h":3.97,"l":3.68,"c":3.72,"v":103086200},{"t":"2026-08-05","o":3.73,"h":3.76,"l":3.59,"c":3.74,"v":70131300},{"t":"2026-08-06","o":3.74,"h":3.79,"l":3.64,"c":3.67,"v":40628900},{"t":"2026-08-07","o":3.68,"h":3.7,"l":3.65,"c":3.66,"v":30881200},{"t":"2026-08-10","o":3.65,"h":3.69,"l":3.6,"c":3.67,"v":22215900},{"t":"2026-08-11","o":3.69,"h":3.84,"l":3.67,"c":3.74,"v":41169600},{"t":"2026-08-12","o":3.76,"h":3.78,"l":3.59,"c":3.61,"v":36625000},{"t":"2026-08-13","o":3.61,"h":3.7,"l":3.59,"c":3.7,"v":28253300},{"t":"2026-08-14","o":3.71,"h":3.71,"l":3.61,"c":3.62,"v":19084900},{"t":"2026-08-17","o":3.62,"h":3.68,"l":3.56,"c":3.58,"v":37055600},{"t":"2026-08-18","o":3.5,"h":3.52,"l":3.44,"c":3.45,"v":39828900},{"t":"2026-08-19","o":3.48,"h":3.55,"l":3.44,"c":3.54,"v":29873600},{"t":"2026-08-20","o":3.51,"h":3.54,"l":3.47,"c":3.51,"v":26139100},{"t":"2026-08-21","o":3.54,"h":3.58,"l":3.45,"c":3.48,"v":25895700}]}