{"ticker":"IONQ","symbol":"IONQ","currency":"USD","updated":"2026-08-21","bars":[{"t":"2021-01-04","o":11.12,"h":11.25,"l":10.5,"c":10.8,"v":150500},{"t":"2021-01-05","o":10.85,"h":11.83,"l":10.75,"c":11.11,"v":165300},{"t":"2021-01-06","o":11.5,"h":11.5,"l":11.0,"c":11.05,"v":175600},{"t":"2021-01-07","o":11.5,"h":11.5,"l":11.05,"c":11.11,"v":94200},{"t":"2021-01-08","o":11.65,"h":12.35,"l":11.0,"c":11.01,"v":137500},{"t":"2021-01-11","o":11.8,"h":11.8,"l":10.8,"c":11.17,"v":162600},{"t":"2021-01-12","o":11.8,"h":11.8,"l":11.07,"c":11.18,"v":210700},{"t":"2021-01-13","o":11.34,"h":11.37,"l":10.97,"c":11.2,"v":386100},{"t":"2021-01-14","o":11.31,"h":11.7,"l":11.22,"c":11.44,"v":291000},{"t":"2021-01-15","o":11.57,"h":11.79,"l":11.11,"c":11.22,"v":269600},{"t":"2021-01-19","o":11.4,"h":11.48,"l":11.09,"c":11.32,"v":573900},{"t":"2021-01-20","o":11.33,"h":11.45,"l":11.25,"c":11.32,"v":434000},{"t":"2021-01-21","o":11.39,"h":11.72,"l":11.24,"c":11.5,"v":401600},{"t":"2021-01-22","o":11.55,"h":12.2,"l":11.5,"c":12.0,"v":503900},{"t":"2021-01-25","o":12.5,"h":12.58,"l":11.8,"c":12.09,"v":621100},{"t":"2021-01-26","o":12.38,"h":12.45,"l":11.83,"c":11.91,"v":695000},{"t":"2021-01-27","o":11.52,"h":11.68,"l":11.26,"c":11.45,"v":919500},{"t":"2021-01-28","o":11.5,"h":11.68,"l":11.35,"c":11.37,"v":183400},{"t":"2021-01-29","o":11.42,"h":11.45,"l":11.1,"c":11.35,"v":230900},{"t":"2021-02-01","o":11.45,"h":11.68,"l":11.4,"c":11.55,"v":244800},{"t":"2021-02-02","o":11.77,"h":12.12,"l":11.72,"c":11.9,"v":159600},{"t":"2021-02-03","o":11.98,"h":12.21,"l":11.96,"c":12.0,"v":164600},{"t":"2021-02-04","o":12.15,"h":12.21,"l":11.93,"c":11.99,"v":142000},{"t":"2021-02-05","o":12.2,"h":12.2,"l":11.74,"c":11.76,"v":162400},{"t":"2021-02-08","o":11.98,"h":11.98,"l":11.58,"c":11.78,"v":527500},{"t":"2021-02-09","o":11.77,"h":11.99,"l":11.56,"c":11.99,"v":240500},{"t":"2021-02-10","o":11.86,"h":11.91,"l":11.65,"c":11.88,"v":151300},{"t":"2021-02-11","o":11.88,"h":11.94,"l":11.56,"c":11.77,"v":83200},{"t":"2021-02-12","o":11.65,"h":11.8,"l":11.61,"c":11.8,"v":117200},{"t":"2021-02-16","o":11.8,"h":11.89,"l":11.61,"c":11.7,"v":265500},{"t":"2021-02-17","o":11.85,"h":11.85,"l":11.67,"c":11.81,"v":177400},{"t":"2021-02-18","o":12.27,"h":12.46,"l":12.11,"c":12.24,"v":460300},{"t":"2021-02-19","o":12.37,"h":13.19,"l":12.37,"c":12.71,"v":424300},{"t":"2021-02-22","o":12.66,"h":13.29,"l":12.56,"c":12.75,"v":506900},{"t":"2021-02-23","o":12.25,"h":12.32,"l":11.4,"c":12.14,"v":379700},{"t":"2021-02-24","o":14.05,"h":15.39,"l":13.61,"c":14.44,"v":7375300},{"t":"2021-02-25","o":14.0,"h":14.56,"l":13.03,"c":13.12,"v":2067400},{"t":"2021-02-26","o":13.34,"h":14.8,"l":12.6,"c":14.47,"v":1714800},{"t":"2021-03-01","o":14.61,"h":14.84,"l":13.7,"c":14.6,"v":959500},{"t":"2021-03-02","o":14.5,"h":14.75,"l":12.86,"c":12.86,"v":830100},{"t":"2021-03-03","o":13.0,"h":13.15,"l":11.73,"c":11.87,"v":1067100},{"t":"2021-03-04","o":11.95,"h":12.15,"l":10.86,"c":11.97,"v":1296400},{"t":"2021-03-05","o":12.05,"h":12.8,"l":11.52,"c":12.7,"v":959800},{"t":"2021-03-08","o":12.15,"h":12.29,"l":10.76,"c":10.9,"v":5674000},{"t":"2021-03-09","o":11.32,"h":11.5,"l":10.91,"c":11.31,"v":2175400},{"t":"2021-03-10","o":11.7,"h":11.88,"l":10.8,"c":11.08,"v":2130500},{"t":"2021-03-11","o":11.2,"h":11.36,"l":11.0,"c":11.2,"v":1644300},{"t":"2021-03-12","o":11.07,"h":11.6,"l":11.05,"c":11.51,"v":1135900},{"t":"2021-03-15","o":11.92,"h":11.93,"l":11.2,"c":11.53,"v":1467500},{"t":"2021-03-16","o":11.38,"h":11.58,"l":10.96,"c":11.02,"v":1387300},{"t":"2021-03-17","o":10.94,"h":11.22,"l":10.9,"c":11.0,"v":1278700},{"t":"2021-03-18","o":10.95,"h":11.15,"l":10.78,"c":10.81,"v":873200},{"t":"2021-03-19","o":10.77,"h":11.05,"l":10.75,"c":11.05,"v":475200},{"t":"2021-03-22","o":11.25,"h":11.25,"l":10.86,"c":10.94,"v":564300},{"t":"2021-03-23","o":10.89,"h":10.96,"l":10.5,"c":10.63,"v":732200},{"t":"2021-03-24","o":10.65,"h":10.78,"l":10.5,"c":10.52,"v":972300},{"t":"2021-03-25","o":10.5,"h":10.62,"l":10.18,"c":10.56,"v":1178200},{"t":"2021-03-26","o":10.51,"h":10.73,"l":10.33,"c":10.52,"v":647300},{"t":"2021-03-29","o":10.57,"h":10.79,"l":10.46,"c":10.73,"v":317300},{"t":"2021-03-30","o":10.64,"h":10.69,"l":10.31,"c":10.5,"v":447100},{"t":"2021-03-31","o":10.52,"h":10.77,"l":10.41,"c":10.77,"v":398700},{"t":"2021-04-01","o":10.87,"h":10.94,"l":10.45,"c":10.57,"v":481200},{"t":"2021-04-05","o":10.77,"h":10.79,"l":10.6,"c":10.69,"v":362000},{"t":"2021-04-06","o":10.56,"h":10.78,"l":10.55,"c":10.78,"v":370700},{"t":"2021-04-07","o":10.78,"h":10.96,"l":10.62,"c":10.69,"v":435700},{"t":"2021-04-08","o":10.79,"h":11.04,"l":10.73,"c":11.0,"v":648400},{"t":"2021-04-09","o":10.97,"h":11.09,"l":10.92,"c":11.03,"v":299700},{"t":"2021-04-12","o":11.0,"h":11.02,"l":10.78,"c":10.84,"v":450000},{"t":"2021-04-13","o":10.75,"h":10.9,"l":10.7,"c":10.75,"v":465500},{"t":"2021-04-14","o":10.7,"h":10.79,"l":10.48,"c":10.59,"v":435900},{"t":"2021-04-15","o":10.49,"h":10.63,"l":10.45,"c":10.54,"v":299300},{"t":"2021-04-16","o":10.5,"h":10.58,"l":10.25,"c":10.37,"v":545500},{"t":"2021-04-19","o":10.42,"h":10.49,"l":10.23,"c":10.25,"v":694700},{"t":"2021-04-20","o":10.25,"h":10.37,"l":10.12,"c":10.3,"v":526300},{"t":"2021-04-21","o":10.2,"h":10.48,"l":10.17,"c":10.48,"v":249200},{"t":"2021-04-22","o":10.38,"h":10.61,"l":10.13,"c":10.39,"v":479200},{"t":"2021-04-23","o":10.32,"h":10.5,"l":10.3,"c":10.49,"v":156100},{"t":"2021-04-26","o":10.5,"h":10.55,"l":10.48,"c":10.54,"v":230900},{"t":"2021-04-27","o":10.5,"h":10.6,"l":10.29,"c":10.5,"v":214600},{"t":"2021-04-28","o":10.42,"h":10.63,"l":10.42,"c":10.6,"v":181100},{"t":"2021-04-29","o":10.5,"h":10.66,"l":10.5,"c":10.66,"v":322700},{"t":"2021-04-30","o":10.65,"h":10.8,"l":10.63,"c":10.78,"v":275900},{"t":"2021-05-03","o":10.85,"h":10.85,"l":10.66,"c":10.81,"v":266500},{"t":"2021-05-04","o":10.78,"h":10.78,"l":10.5,"c":10.63,"v":145300},{"t":"2021-05-05","o":10.63,"h":10.68,"l":10.35,"c":10.4,"v":154700},{"t":"2021-05-06","o":10.34,"h":10.37,"l":10.25,"c":10.26,"v":200000},{"t":"2021-05-07","o":10.28,"h":10.34,"l":9.99,"c":10.21,"v":407500},{"t":"2021-05-10","o":10.2,"h":10.29,"l":10.11,"c":10.14,"v":224500},{"t":"2021-05-11","o":10.0,"h":10.09,"l":9.92,"c":10.02,"v":885300},{"t":"2021-05-12","o":9.95,"h":10.1,"l":9.94,"c":10.02,"v":753700},{"t":"2021-05-13","o":10.0,"h":10.15,"l":10.0,"c":10.08,"v":247700},{"t":"2021-05-14","o":10.11,"h":10.14,"l":10.01,"c":10.05,"v":160000},{"t":"2021-05-17","o":10.0,"h":10.02,"l":9.96,"c":10.0,"v":674400},{"t":"2021-05-18","o":10.03,"h":10.03,"l":9.94,"c":9.95,"v":352700},{"t":"2021-05-19","o":9.95,"h":9.95,"l":9.88,"c":9.91,"v":437700},{"t":"2021-05-20","o":9.93,"h":9.99,"l":9.9,"c":9.94,"v":1701000},{"t":"2021-05-21","o":9.99,"h":10.02,"l":9.96,"c":10.0,"v":907700},{"t":"2021-05-24","o":10.02,"h":10.02,"l":9.97,"c":10.0,"v":163000},{"t":"2021-05-25","o":10.0,"h":10.03,"l":9.97,"c":9.97,"v":345100},{"t":"2021-05-26","o":9.99,"h":10.03,"l":9.95,"c":10.0,"v":328400},{"t":"2021-05-27","o":10.0,"h":10.04,"l":9.92,"c":9.93,"v":63300},{"t":"2021-05-28","o":9.96,"h":10.03,"l":9.96,"c":9.98,"v":265600},{"t":"2021-06-01","o":10.0,"h":10.02,"l":9.96,"c":9.98,"v":344600},{"t":"2021-06-02","o":9.98,"h":10.02,"l":9.98,"c":10.0,"v":185100},{"t":"2021-06-03","o":10.03,"h":10.11,"l":9.98,"c":10.05,"v":177000},{"t":"2021-06-04","o":10.1,"h":10.11,"l":10.07,"c":10.1,"v":184400},{"t":"2021-06-07","o":10.21,"h":10.29,"l":10.12,"c":10.24,"v":464900},{"t":"2021-06-08","o":10.34,"h":10.49,"l":10.23,"c":10.44,"v":939900},{"t":"2021-06-09","o":10.63,"h":10.89,"l":10.49,"c":10.6,"v":1145400},{"t":"2021-06-10","o":10.6,"h":10.84,"l":10.51,"c":10.55,"v":626100},{"t":"2021-06-11","o":10.76,"h":10.88,"l":10.54,"c":10.57,"v":338100},{"t":"2021-06-14","o":10.67,"h":10.77,"l":10.5,"c":10.52,"v":193500},{"t":"2021-06-15","o":10.55,"h":10.6,"l":10.43,"c":10.45,"v":98100},{"t":"2021-06-16","o":10.41,"h":10.45,"l":10.26,"c":10.43,"v":164500},{"t":"2021-06-17","o":10.44,"h":10.46,"l":10.27,"c":10.31,"v":182900},{"t":"2021-06-18","o":10.24,"h":10.32,"l":10.24,"c":10.29,"v":112700},{"t":"2021-06-21","o":10.34,"h":10.35,"l":10.14,"c":10.16,"v":195700},{"t":"2021-06-22","o":10.16,"h":10.16,"l":10.0,"c":10.1,"v":554000},{"t":"2021-06-23","o":10.11,"h":10.13,"l":10.08,"c":10.11,"v":124200},{"t":"2021-06-24","o":10.16,"h":10.31,"l":10.15,"c":10.3,"v":700500},{"t":"2021-06-25","o":10.26,"h":10.44,"l":10.26,"c":10.39,"v":348100},{"t":"2021-06-28","o":10.54,"h":10.8,"l":10.45,"c":10.49,"v":551200},{"t":"2021-06-29","o":10.49,"h":10.58,"l":10.31,"c":10.55,"v":285900},{"t":"2021-06-30","o":10.8,"h":10.8,"l":10.35,"c":10.69,"v":440200},{"t":"2021-07-01","o":10.64,"h":10.71,"l":10.61,"c":10.7,"v":247300},{"t":"2021-07-02","o":10.7,"h":10.73,"l":10.46,"c":10.48,"v":147100},{"t":"2021-07-06","o":10.53,"h":10.65,"l":10.33,"c":10.53,"v":356100},{"t":"2021-07-07","o":10.6,"h":10.65,"l":10.39,"c":10.44,"v":274500},{"t":"2021-07-08","o":10.44,"h":10.52,"l":10.35,"c":10.42,"v":341200},{"t":"2021-07-09","o":10.38,"h":10.51,"l":10.36,"c":10.5,"v":325500},{"t":"2021-07-12","o":10.53,"h":10.59,"l":10.42,"c":10.46,"v":173900},{"t":"2021-07-13","o":10.46,"h":10.46,"l":10.28,"c":10.31,"v":118400},{"t":"2021-07-14","o":10.4,"h":10.4,"l":10.04,"c":10.13,"v":339900},{"t":"2021-07-15","o":10.16,"h":10.35,"l":10.1,"c":10.11,"v":276600},{"t":"2021-07-16","o":10.11,"h":10.25,"l":10.09,"c":10.12,"v":214800},{"t":"2021-07-19","o":10.2,"h":10.2,"l":9.94,"c":9.95,"v":701800},{"t":"2021-07-20","o":9.99,"h":10.04,"l":9.93,"c":9.95,"v":728400},{"t":"2021-07-21","o":9.95,"h":9.97,"l":9.9,"c":9.92,"v":626900},{"t":"2021-07-22","o":9.93,"h":9.97,"l":9.9,"c":9.96,"v":709500},{"t":"2021-07-23","o":9.98,"h":9.98,"l":9.92,"c":9.95,"v":240900},{"t":"2021-07-26","o":9.94,"h":10.03,"l":9.93,"c":9.95,"v":243000},{"t":"2021-07-27","o":9.95,"h":9.98,"l":9.92,"c":9.93,"v":200000},{"t":"2021-07-28","o":9.95,"h":9.96,"l":9.91,"c":9.93,"v":302000},{"t":"2021-07-29","o":9.91,"h":10.0,"l":9.91,"c":9.91,"v":282700},{"t":"2021-07-30","o":9.91,"h":9.96,"l":9.91,"c":9.92,"v":139100},{"t":"2021-08-02","o":9.93,"h":9.98,"l":9.91,"c":9.93,"v":197400},{"t":"2021-08-03","o":9.95,"h":9.96,"l":9.92,"c":9.94,"v":142600},{"t":"2021-08-04","o":9.97,"h":9.98,"l":9.92,"c":9.96,"v":185100},{"t":"2021-08-05","o":9.94,"h":9.98,"l":9.93,"c":9.98,"v":372300},{"t":"2021-08-06","o":9.99,"h":10.0,"l":9.93,"c":9.94,"v":283400},{"t":"2021-08-09","o":9.99,"h":10.01,"l":9.98,"c":10.0,"v":540100},{"t":"2021-08-10","o":9.98,"h":10.01,"l":9.97,"c":10.0,"v":201600},{"t":"2021-08-11","o":10.05,"h":10.05,"l":9.99,"c":10.0,"v":400300},{"t":"2021-08-12","o":10.0,"h":10.05,"l":9.95,"c":10.01,"v":1199600},{"t":"2021-08-13","o":10.04,"h":10.05,"l":9.95,"c":10.02,"v":631400},{"t":"2021-08-16","o":10.03,"h":10.04,"l":9.97,"c":10.0,"v":243700},{"t":"2021-08-17","o":10.0,"h":10.01,"l":9.96,"c":10.01,"v":442700},{"t":"2021-08-18","o":10.01,"h":10.01,"l":9.97,"c":9.98,"v":164400},{"t":"2021-08-19","o":10.0,"h":10.01,"l":9.98,"c":10.0,"v":359500},{"t":"2021-08-20","o":10.0,"h":10.02,"l":9.95,"c":9.99,"v":797300},{"t":"2021-08-23","o":9.99,"h":9.99,"l":9.93,"c":9.96,"v":728000},{"t":"2021-08-24","o":9.95,"h":9.99,"l":9.94,"c":9.98,"v":686400},{"t":"2021-08-25","o":9.96,"h":10.0,"l":9.92,"c":9.92,"v":619100},{"t":"2021-08-26","o":9.95,"h":9.98,"l":9.95,"c":9.96,"v":366800},{"t":"2021-08-27","o":9.96,"h":9.98,"l":9.94,"c":9.98,"v":186300},{"t":"2021-08-30","o":9.97,"h":9.99,"l":9.95,"c":9.98,"v":218500},{"t":"2021-08-31","o":9.99,"h":10.0,"l":9.96,"c":9.99,"v":260700},{"t":"2021-09-01","o":9.96,"h":10.0,"l":9.96,"c":9.97,"v":459000},{"t":"2021-09-02","o":9.98,"h":10.0,"l":9.96,"c":9.97,"v":744900},{"t":"2021-09-03","o":10.0,"h":10.0,"l":9.97,"c":9.98,"v":273300},{"t":"2021-09-07","o":10.0,"h":10.01,"l":9.99,"c":10.01,"v":549000},{"t":"2021-09-08","o":10.01,"h":10.01,"l":9.98,"c":10.0,"v":274600},{"t":"2021-09-09","o":10.01,"h":10.09,"l":9.99,"c":10.07,"v":1582800},{"t":"2021-09-10","o":10.07,"h":10.09,"l":10.0,"c":10.0,"v":368300},{"t":"2021-09-13","o":10.04,"h":10.08,"l":10.0,"c":10.02,"v":616900},{"t":"2021-09-14","o":10.03,"h":10.04,"l":9.99,"c":10.0,"v":394500},{"t":"2021-09-15","o":10.01,"h":10.05,"l":9.99,"c":10.01,"v":1452100},{"t":"2021-09-16","o":10.03,"h":10.46,"l":10.02,"c":10.05,"v":3042800},{"t":"2021-09-17","o":10.08,"h":10.14,"l":10.0,"c":10.06,"v":1997200},{"t":"2021-09-20","o":10.0,"h":10.03,"l":9.99,"c":10.01,"v":1738100},{"t":"2021-09-21","o":10.02,"h":10.1,"l":10.0,"c":10.05,"v":1601400},{"t":"2021-09-22","o":10.09,"h":10.18,"l":9.98,"c":9.99,"v":3418500},{"t":"2021-09-23","o":10.08,"h":10.08,"l":9.98,"c":10.01,"v":4097200},{"t":"2021-09-24","o":10.02,"h":11.47,"l":10.0,"c":11.3,"v":12876900},{"t":"2021-09-27","o":11.45,"h":12.95,"l":11.44,"c":11.94,"v":9964500},{"t":"2021-09-28","o":11.85,"h":11.88,"l":10.83,"c":11.07,"v":5386700},{"t":"2021-09-29","o":11.64,"h":11.64,"l":10.66,"c":10.93,"v":3136900},{"t":"2021-09-30","o":11.14,"h":11.22,"l":9.92,"c":10.4,"v":4857900},{"t":"2021-10-01","o":10.6,"h":10.6,"l":8.33,"c":9.2,"v":6513300},{"t":"2021-10-04","o":9.4,"h":9.5,"l":7.5,"c":7.51,"v":7298600},{"t":"2021-10-05","o":7.71,"h":8.08,"l":7.51,"c":7.73,"v":3638700},{"t":"2021-10-06","o":7.8,"h":7.98,"l":7.07,"c":7.25,"v":3871700},{"t":"2021-10-07","o":7.39,"h":7.86,"l":7.1,"c":7.63,"v":2684100},{"t":"2021-10-08","o":7.86,"h":8.48,"l":7.79,"c":8.41,"v":3956200},{"t":"2021-10-11","o":8.77,"h":9.4,"l":8.39,"c":8.44,"v":3385700},{"t":"2021-10-12","o":8.7,"h":8.93,"l":8.42,"c":8.53,"v":1668500},{"t":"2021-10-13","o":8.62,"h":9.24,"l":8.61,"c":9.24,"v":2721600},{"t":"2021-10-14","o":9.82,"h":10.36,"l":9.68,"c":9.82,"v":4451400},{"t":"2021-10-15","o":10.31,"h":10.5,"l":9.9,"c":10.05,"v":4353500},{"t":"2021-10-18","o":10.05,"h":10.8,"l":10.03,"c":10.69,"v":2827000},{"t":"2021-10-19","o":11.14,"h":11.87,"l":10.73,"c":10.91,"v":5952900},{"t":"2021-10-20","o":11.15,"h":11.5,"l":10.03,"c":10.44,"v":4248300},{"t":"2021-10-21","o":10.27,"h":10.85,"l":10.08,"c":10.18,"v":1729600},{"t":"2021-10-22","o":10.19,"h":10.29,"l":9.38,"c":9.66,"v":2485300},{"t":"2021-10-25","o":9.6,"h":10.87,"l":9.51,"c":10.28,"v":7722700},{"t":"2021-10-26","o":10.45,"h":11.45,"l":10.32,"c":10.52,"v":4744600},{"t":"2021-10-27","o":10.45,"h":12.85,"l":10.45,"c":12.28,"v":7887100},{"t":"2021-10-28","o":12.49,"h":14.08,"l":11.84,"c":13.63,"v":7731000},{"t":"2021-10-29","o":14.26,"h":16.03,"l":13.85,"c":15.04,"v":12903100},{"t":"2021-11-01","o":15.87,"h":17.22,"l":14.66,"c":15.66,"v":9343000},{"t":"2021-11-02","o":15.96,"h":16.1,"l":14.21,"c":15.0,"v":4109200},{"t":"2021-11-03","o":15.53,"h":15.99,"l":14.75,"c":15.35,"v":3012900},{"t":"2021-11-04","o":15.87,"h":16.88,"l":15.77,"c":16.43,"v":4775600},{"t":"2021-11-05","o":17.26,"h":19.39,"l":17.2,"c":19.27,"v":12845700},{"t":"2021-11-08","o":21.45,"h":21.64,"l":19.6,"c":21.35,"v":10373300},{"t":"2021-11-09","o":22.79,"h":23.14,"l":20.11,"c":22.53,"v":11675300},{"t":"2021-11-10","o":20.45,"h":21.89,"l":17.02,"c":18.23,"v":12954700},{"t":"2021-11-11","o":19.94,"h":20.3,"l":18.26,"c":19.25,"v":6233000},{"t":"2021-11-12","o":19.45,"h":20.2,"l":18.43,"c":20.15,"v":4841100},{"t":"2021-11-15","o":20.69,"h":21.39,"l":19.09,"c":19.82,"v":5145400},{"t":"2021-11-16","o":19.67,"h":26.89,"l":19.62,"c":26.38,"v":24684700},{"t":"2021-11-17","o":26.3,"h":31.79,"l":24.01,"c":31.0,"v":20327400},{"t":"2021-11-18","o":33.74,"h":35.9,"l":27.03,"c":27.96,"v":22398400},{"t":"2021-11-19","o":29.22,"h":29.37,"l":27.07,"c":28.01,"v":8276000},{"t":"2021-11-22","o":27.11,"h":27.78,"l":22.32,"c":23.18,"v":12180100},{"t":"2021-11-23","o":22.79,"h":25.69,"l":21.6,"c":24.96,"v":10641200},{"t":"2021-11-24","o":24.01,"h":27.0,"l":23.51,"c":25.96,"v":6161900},{"t":"2021-11-26","o":24.26,"h":25.94,"l":23.76,"c":24.18,"v":3736300},{"t":"2021-11-29","o":25.0,"h":25.05,"l":22.41,"c":24.08,"v":5822400},{"t":"2021-11-30","o":23.54,"h":25.85,"l":22.64,"c":23.82,"v":6891700},{"t":"2021-12-01","o":24.19,"h":24.5,"l":20.05,"c":20.75,"v":6745500},{"t":"2021-12-02","o":20.66,"h":21.78,"l":19.09,"c":21.45,"v":6549800},{"t":"2021-12-03","o":21.12,"h":21.35,"l":18.5,"c":18.78,"v":6736800},{"t":"2021-12-06","o":18.2,"h":19.65,"l":17.2,"c":18.79,"v":5532400},{"t":"2021-12-07","o":19.5,"h":21.97,"l":19.5,"c":21.53,"v":6462900},{"t":"2021-12-08","o":21.27,"h":22.2,"l":20.52,"c":20.97,"v":4611600},{"t":"2021-12-09","o":21.41,"h":22.32,"l":18.51,"c":18.61,"v":6264300},{"t":"2021-12-10","o":19.01,"h":19.58,"l":18.13,"c":18.57,"v":3626900},{"t":"2021-12-13","o":18.57,"h":19.23,"l":16.61,"c":16.67,"v":5657300},{"t":"2021-12-14","o":16.07,"h":16.99,"l":15.85,"c":16.1,"v":5066300},{"t":"2021-12-15","o":16.0,"h":18.1,"l":15.53,"c":17.84,"v":6809000},{"t":"2021-12-16","o":18.54,"h":18.55,"l":15.79,"c":16.06,"v":7132400},{"t":"2021-12-17","o":15.92,"h":17.72,"l":15.57,"c":16.77,"v":11570300},{"t":"2021-12-20","o":16.3,"h":16.75,"l":15.15,"c":15.28,"v":5446000},{"t":"2021-12-21","o":15.83,"h":16.25,"l":15.23,"c":16.18,"v":3845800},{"t":"2021-12-22","o":16.09,"h":17.75,"l":16.01,"c":16.82,"v":3889800},{"t":"2021-12-23","o":16.85,"h":18.3,"l":16.8,"c":17.86,"v":3379900},{"t":"2021-12-27","o":18.5,"h":18.85,"l":17.77,"c":18.3,"v":3519800},{"t":"2021-12-28","o":18.45,"h":18.48,"l":16.78,"c":17.07,"v":3904800},{"t":"2021-12-29","o":17.0,"h":17.84,"l":16.13,"c":17.7,"v":3245800},{"t":"2021-12-30","o":17.4,"h":18.15,"l":17.06,"c":17.73,"v":2498800},{"t":"2021-12-31","o":17.6,"h":18.0,"l":16.62,"c":16.7,"v":2184500},{"t":"2022-01-03","o":17.07,"h":17.68,"l":16.6,"c":17.47,"v":2687900},{"t":"2022-01-04","o":17.71,"h":17.86,"l":15.76,"c":16.44,"v":4880600},{"t":"2022-01-05","o":16.26,"h":16.44,"l":15.31,"c":15.38,"v":3054000},{"t":"2022-01-06","o":14.99,"h":15.51,"l":14.28,"c":14.84,"v":4682000},{"t":"2022-01-07","o":14.93,"h":15.03,"l":14.11,"c":14.37,"v":3140800},{"t":"2022-01-10","o":13.75,"h":13.9,"l":12.9,"c":13.71,"v":4965600},{"t":"2022-01-11","o":13.68,"h":14.79,"l":13.67,"c":14.69,"v":2954800},{"t":"2022-01-12","o":14.88,"h":15.03,"l":13.91,"c":14.09,"v":2333900},{"t":"2022-01-13","o":14.0,"h":14.26,"l":12.92,"c":12.98,"v":3362300},{"t":"2022-01-14","o":12.99,"h":13.49,"l":12.62,"c":12.93,"v":2596900},{"t":"2022-01-18","o":12.43,"h":12.82,"l":12.08,"c":12.2,"v":2938300},{"t":"2022-01-19","o":12.37,"h":12.51,"l":11.78,"c":11.79,"v":3349000},{"t":"2022-01-20","o":11.86,"h":12.67,"l":11.65,"c":11.72,"v":3009500},{"t":"2022-01-21","o":11.56,"h":11.8,"l":10.78,"c":10.88,"v":3816900},{"t":"2022-01-24","o":10.3,"h":10.91,"l":9.5,"c":10.89,"v":6162600},{"t":"2022-01-25","o":10.61,"h":10.89,"l":10.18,"c":10.44,"v":2847700},{"t":"2022-01-26","o":11.14,"h":11.61,"l":10.44,"c":10.71,"v":4183400},{"t":"2022-01-27","o":10.93,"h":10.98,"l":9.5,"c":9.51,"v":4061400},{"t":"2022-01-28","o":9.67,"h":10.15,"l":9.16,"c":10.09,"v":3457400},{"t":"2022-01-31","o":10.09,"h":11.44,"l":10.0,"c":11.44,"v":3802500},{"t":"2022-02-01","o":11.42,"h":12.21,"l":11.12,"c":12.2,"v":2885100},{"t":"2022-02-02","o":12.35,"h":12.4,"l":11.14,"c":11.49,"v":3767200},{"t":"2022-02-03","o":10.99,"h":11.71,"l":10.9,"c":11.39,"v":2914000},{"t":"2022-02-04","o":11.42,"h":13.0,"l":11.33,"c":12.9,"v":4387100},{"t":"2022-02-07","o":13.09,"h":13.6,"l":12.57,"c":13.19,"v":2845200},{"t":"2022-02-08","o":12.94,"h":13.31,"l":12.53,"c":12.96,"v":2744500},{"t":"2022-02-09","o":13.12,"h":14.27,"l":12.8,"c":14.27,"v":2659000},{"t":"2022-02-10","o":13.58,"h":16.19,"l":13.57,"c":14.76,"v":5497100},{"t":"2022-02-11","o":15.15,"h":17.23,"l":14.86,"c":16.82,"v":7508400},{"t":"2022-02-14","o":16.15,"h":17.66,"l":15.97,"c":16.54,"v":4931400},{"t":"2022-02-15","o":16.81,"h":17.12,"l":15.6,"c":16.58,"v":4535100},{"t":"2022-02-16","o":16.12,"h":16.36,"l":15.32,"c":15.82,"v":2547500},{"t":"2022-02-17","o":15.44,"h":16.03,"l":14.85,"c":15.48,"v":3007700},{"t":"2022-02-18","o":15.33,"h":15.4,"l":14.14,"c":14.68,"v":3160100},{"t":"2022-02-22","o":14.08,"h":15.45,"l":14.01,"c":14.53,"v":2664300},{"t":"2022-02-23","o":14.87,"h":15.05,"l":13.64,"c":13.72,"v":2404000},{"t":"2022-02-24","o":12.91,"h":15.6,"l":12.91,"c":15.6,"v":3690500},{"t":"2022-02-25","o":15.2,"h":15.72,"l":14.83,"c":15.1,"v":2505300},{"t":"2022-02-28","o":15.28,"h":16.57,"l":15.21,"c":15.98,"v":2709400},{"t":"2022-03-01","o":15.81,"h":15.93,"l":14.34,"c":14.5,"v":2457900},{"t":"2022-03-02","o":14.72,"h":15.04,"l":14.34,"c":14.66,"v":2193600},{"t":"2022-03-03","o":14.7,"h":14.87,"l":13.21,"c":13.28,"v":2759600},{"t":"2022-03-04","o":13.5,"h":13.7,"l":12.18,"c":12.39,"v":3533400},{"t":"2022-03-07","o":12.41,"h":12.9,"l":11.85,"c":11.89,"v":3152300},{"t":"2022-03-08","o":11.9,"h":12.23,"l":11.52,"c":11.77,"v":2954000},{"t":"2022-03-09","o":12.07,"h":12.62,"l":11.77,"c":12.5,"v":2301600},{"t":"2022-03-10","o":12.3,"h":12.87,"l":11.83,"c":12.75,"v":1848400},{"t":"2022-03-11","o":12.99,"h":13.0,"l":12.25,"c":12.33,"v":1498100},{"t":"2022-03-14","o":12.09,"h":12.37,"l":11.22,"c":11.41,"v":2160800},{"t":"2022-03-15","o":11.63,"h":12.58,"l":11.29,"c":12.49,"v":1845100},{"t":"2022-03-16","o":12.51,"h":13.18,"l":12.37,"c":13.07,"v":2280300},{"t":"2022-03-17","o":12.9,"h":14.0,"l":12.87,"c":13.83,"v":2409500},{"t":"2022-03-18","o":13.68,"h":14.36,"l":13.61,"c":14.36,"v":2877800},{"t":"2022-03-21","o":14.5,"h":15.44,"l":13.98,"c":14.64,"v":3419500},{"t":"2022-03-22","o":14.56,"h":15.29,"l":14.56,"c":14.81,"v":2224000},{"t":"2022-03-23","o":14.67,"h":14.7,"l":13.9,"c":14.2,"v":2126600},{"t":"2022-03-24","o":14.28,"h":14.4,"l":13.68,"c":13.95,"v":2040800},{"t":"2022-03-25","o":13.95,"h":14.0,"l":12.95,"c":13.18,"v":2366000},{"t":"2022-03-28","o":13.25,"h":13.57,"l":12.71,"c":13.14,"v":2445600},{"t":"2022-03-29","o":13.26,"h":13.35,"l":12.0,"c":12.39,"v":10204400},{"t":"2022-03-30","o":12.4,"h":13.26,"l":12.12,"c":12.37,"v":6765300},{"t":"2022-03-31","o":12.42,"h":13.22,"l":12.2,"c":12.76,"v":4205300},{"t":"2022-04-01","o":12.84,"h":13.07,"l":12.4,"c":13.0,"v":2982500},{"t":"2022-04-04","o":13.0,"h":13.76,"l":12.85,"c":13.58,"v":3026600},{"t":"2022-04-05","o":13.41,"h":13.47,"l":12.4,"c":12.53,"v":3675200},{"t":"2022-04-06","o":12.47,"h":12.53,"l":11.73,"c":12.3,"v":3262800},{"t":"2022-04-07","o":12.34,"h":12.75,"l":12.12,"c":12.44,"v":1941600},{"t":"2022-04-08","o":12.35,"h":12.51,"l":12.06,"c":12.32,"v":1376400},{"t":"2022-04-11","o":11.85,"h":11.86,"l":10.78,"c":10.79,"v":6097900},{"t":"2022-04-12","o":11.35,"h":11.37,"l":10.9,"c":10.99,"v":3298000},{"t":"2022-04-13","o":11.02,"h":11.68,"l":10.83,"c":11.37,"v":3345000},{"t":"2022-04-14","o":11.36,"h":11.4,"l":10.63,"c":10.66,"v":3465000},{"t":"2022-04-18","o":10.82,"h":10.91,"l":10.25,"c":10.6,"v":4208900},{"t":"2022-04-19","o":10.66,"h":11.02,"l":10.15,"c":10.92,"v":3792700},{"t":"2022-04-20","o":10.92,"h":10.96,"l":9.79,"c":9.8,"v":17009100},{"t":"2022-04-21","o":10.05,"h":10.1,"l":9.41,"c":9.5,"v":5955300},{"t":"2022-04-22","o":9.71,"h":9.71,"l":8.81,"c":9.18,"v":6286900},{"t":"2022-04-25","o":9.03,"h":9.36,"l":8.82,"c":9.14,"v":5347900},{"t":"2022-04-26","o":9.15,"h":9.2,"l":8.1,"c":8.1,"v":7300000},{"t":"2022-04-27","o":8.15,"h":8.54,"l":8.1,"c":8.2,"v":4767800},{"t":"2022-04-28","o":8.39,"h":8.41,"l":7.77,"c":8.31,"v":5371700},{"t":"2022-04-29","o":8.27,"h":8.53,"l":7.86,"c":7.87,"v":4226200},{"t":"2022-05-02","o":7.88,"h":8.11,"l":7.63,"c":7.86,"v":6120200},{"t":"2022-05-03","o":7.49,"h":7.8,"l":6.89,"c":7.15,"v":17096000},{"t":"2022-05-04","o":6.71,"h":7.51,"l":6.47,"c":7.5,"v":13141900},{"t":"2022-05-05","o":7.25,"h":7.25,"l":6.18,"c":6.23,"v":8710900},{"t":"2022-05-06","o":6.2,"h":6.3,"l":5.66,"c":5.92,"v":7052600},{"t":"2022-05-09","o":5.74,"h":5.83,"l":5.05,"c":5.08,"v":8236800},{"t":"2022-05-10","o":5.29,"h":5.33,"l":4.78,"c":4.88,"v":7071800},{"t":"2022-05-11","o":4.88,"h":4.89,"l":4.29,"c":4.34,"v":7444400},{"t":"2022-05-12","o":4.24,"h":5.01,"l":4.16,"c":4.76,"v":7428000},{"t":"2022-05-13","o":5.0,"h":5.32,"l":4.9,"c":5.2,"v":6825000},{"t":"2022-05-16","o":5.29,"h":5.34,"l":4.82,"c":4.86,"v":6070000},{"t":"2022-05-17","o":5.21,"h":5.78,"l":5.12,"c":5.71,"v":7037600},{"t":"2022-05-18","o":5.63,"h":6.34,"l":5.39,"c":5.45,"v":8711900},{"t":"2022-05-19","o":5.5,"h":5.95,"l":5.43,"c":5.83,"v":6715400},{"t":"2022-05-20","o":5.92,"h":6.0,"l":5.31,"c":5.63,"v":5048400},{"t":"2022-05-23","o":5.6,"h":5.8,"l":5.4,"c":5.76,"v":3717100},{"t":"2022-05-24","o":5.62,"h":5.73,"l":5.28,"c":5.39,"v":3973200},{"t":"2022-05-25","o":5.39,"h":5.73,"l":5.32,"c":5.72,"v":3486700},{"t":"2022-05-26","o":5.53,"h":6.07,"l":5.51,"c":5.76,"v":5036500},{"t":"2022-05-27","o":5.83,"h":6.12,"l":5.67,"c":5.93,"v":6495500},{"t":"2022-05-31","o":6.04,"h":6.12,"l":5.48,"c":5.75,"v":7839700},{"t":"2022-06-01","o":5.74,"h":5.85,"l":5.22,"c":5.29,"v":5081500},{"t":"2022-06-02","o":5.29,"h":5.84,"l":5.24,"c":5.8,"v":4385100},{"t":"2022-06-03","o":5.67,"h":5.74,"l":5.45,"c":5.53,"v":3319900},{"t":"2022-06-06","o":5.74,"h":5.98,"l":5.58,"c":5.64,"v":5976700},{"t":"2022-06-07","o":5.58,"h":5.78,"l":5.29,"c":5.52,"v":5055400},{"t":"2022-06-08","o":5.53,"h":6.04,"l":5.52,"c":5.84,"v":5453800},{"t":"2022-06-09","o":5.86,"h":5.86,"l":5.32,"c":5.32,"v":4089600},{"t":"2022-06-10","o":5.18,"h":5.35,"l":4.9,"c":4.91,"v":5176100},{"t":"2022-06-13","o":4.63,"h":4.79,"l":4.5,"c":4.52,"v":5082700},{"t":"2022-06-14","o":4.63,"h":4.7,"l":4.38,"c":4.61,"v":3952000},{"t":"2022-06-15","o":4.65,"h":5.11,"l":4.64,"c":5.0,"v":6368100},{"t":"2022-06-16","o":4.74,"h":4.92,"l":4.6,"c":4.76,"v":5456000},{"t":"2022-06-17","o":4.96,"h":5.12,"l":4.8,"c":5.04,"v":6562600},{"t":"2022-06-21","o":5.18,"h":5.47,"l":5.12,"c":5.14,"v":5844000},{"t":"2022-06-22","o":5.01,"h":5.32,"l":4.94,"c":4.99,"v":4738900},{"t":"2022-06-23","o":5.02,"h":5.13,"l":4.84,"c":5.12,"v":3056700},{"t":"2022-06-24","o":5.13,"h":5.32,"l":5.09,"c":5.11,"v":18820700},{"t":"2022-06-27","o":5.21,"h":5.28,"l":4.81,"c":4.83,"v":3395500},{"t":"2022-06-28","o":4.91,"h":5.08,"l":4.67,"c":4.69,"v":2874700},{"t":"2022-06-29","o":4.7,"h":4.7,"l":4.42,"c":4.46,"v":3166200},{"t":"2022-06-30","o":4.42,"h":4.48,"l":4.21,"c":4.38,"v":3177100},{"t":"2022-07-01","o":4.38,"h":4.49,"l":4.3,"c":4.39,"v":2211500},{"t":"2022-07-05","o":4.32,"h":4.55,"l":4.22,"c":4.55,"v":2319200},{"t":"2022-07-06","o":4.52,"h":4.65,"l":4.46,"c":4.61,"v":2414000},{"t":"2022-07-07","o":4.68,"h":5.06,"l":4.51,"c":5.05,"v":2772300},{"t":"2022-07-08","o":4.89,"h":5.12,"l":4.82,"c":5.07,"v":2286300},{"t":"2022-07-11","o":4.96,"h":5.0,"l":4.61,"c":4.61,"v":2197500},{"t":"2022-07-12","o":4.64,"h":4.78,"l":4.46,"c":4.47,"v":2144900},{"t":"2022-07-13","o":4.33,"h":4.53,"l":4.29,"c":4.43,"v":1950200},{"t":"2022-07-14","o":4.43,"h":4.48,"l":4.31,"c":4.39,"v":1965500},{"t":"2022-07-15","o":4.48,"h":4.53,"l":4.34,"c":4.53,"v":1910100},{"t":"2022-07-18","o":4.63,"h":4.77,"l":4.56,"c":4.59,"v":2542100},{"t":"2022-07-19","o":4.69,"h":4.87,"l":4.6,"c":4.73,"v":2264900},{"t":"2022-07-20","o":4.77,"h":5.22,"l":4.76,"c":5.12,"v":3309200},{"t":"2022-07-21","o":5.06,"h":5.26,"l":4.98,"c":5.26,"v":2389600},{"t":"2022-07-22","o":5.21,"h":5.23,"l":4.79,"c":4.88,"v":2083000},{"t":"2022-07-25","o":4.93,"h":5.01,"l":4.83,"c":4.94,"v":1535200},{"t":"2022-07-26","o":4.89,"h":4.91,"l":4.67,"c":4.72,"v":2001000},{"t":"2022-07-27","o":4.84,"h":5.14,"l":4.76,"c":5.1,"v":1607800},{"t":"2022-07-28","o":5.09,"h":5.29,"l":5.01,"c":5.29,"v":2223100},{"t":"2022-07-29","o":5.19,"h":5.41,"l":5.14,"c":5.4,"v":1921300},{"t":"2022-08-01","o":5.41,"h":5.44,"l":5.19,"c":5.25,"v":2756200},{"t":"2022-08-02","o":5.17,"h":5.61,"l":5.15,"c":5.51,"v":2105300},{"t":"2022-08-03","o":5.61,"h":5.93,"l":5.58,"c":5.9,"v":3126700},{"t":"2022-08-04","o":6.03,"h":6.28,"l":5.95,"c":6.2,"v":3978200},{"t":"2022-08-05","o":6.18,"h":6.43,"l":6.06,"c":6.42,"v":4247800},{"t":"2022-08-08","o":6.52,"h":6.65,"l":6.11,"c":6.13,"v":3667400},{"t":"2022-08-09","o":6.01,"h":6.03,"l":5.61,"c":5.72,"v":3070400},{"t":"2022-08-10","o":6.04,"h":6.4,"l":5.98,"c":6.33,"v":4736100},{"t":"2022-08-11","o":6.46,"h":6.56,"l":6.05,"c":6.07,"v":2952000},{"t":"2022-08-12","o":6.29,"h":6.29,"l":5.98,"c":6.21,"v":3073500},{"t":"2022-08-15","o":6.24,"h":6.5,"l":6.19,"c":6.36,"v":3837700},{"t":"2022-08-16","o":7.11,"h":8.61,"l":7.08,"c":8.38,"v":21302900},{"t":"2022-08-17","o":8.04,"h":8.23,"l":7.61,"c":7.86,"v":6813600},{"t":"2022-08-18","o":8.24,"h":8.26,"l":7.62,"c":7.63,"v":5666600},{"t":"2022-08-19","o":7.25,"h":7.34,"l":6.59,"c":6.62,"v":5497200},{"t":"2022-08-22","o":6.43,"h":6.64,"l":6.28,"c":6.42,"v":3411700},{"t":"2022-08-23","o":6.5,"h":6.72,"l":6.4,"c":6.43,"v":2341200},{"t":"2022-08-24","o":6.47,"h":7.12,"l":6.38,"c":6.58,"v":4483900},{"t":"2022-08-25","o":6.74,"h":6.87,"l":6.54,"c":6.84,"v":2887900},{"t":"2022-08-26","o":6.83,"h":6.85,"l":6.15,"c":6.19,"v":4455700},{"t":"2022-08-29","o":6.0,"h":6.37,"l":6.0,"c":6.19,"v":2057600},{"t":"2022-08-30","o":6.3,"h":6.3,"l":5.8,"c":5.88,"v":3319700},{"t":"2022-08-31","o":6.01,"h":6.05,"l":5.77,"c":5.94,"v":2732200},{"t":"2022-09-01","o":5.84,"h":5.86,"l":5.59,"c":5.79,"v":2442600},{"t":"2022-09-02","o":5.9,"h":5.9,"l":5.6,"c":5.7,"v":2116600},{"t":"2022-09-06","o":5.79,"h":5.8,"l":5.57,"c":5.63,"v":2140000},{"t":"2022-09-07","o":5.58,"h":5.66,"l":5.15,"c":5.3,"v":4190000},{"t":"2022-09-08","o":5.3,"h":5.36,"l":5.09,"c":5.24,"v":2949700},{"t":"2022-09-09","o":5.29,"h":5.49,"l":5.24,"c":5.39,"v":3018200},{"t":"2022-09-12","o":5.45,"h":5.92,"l":5.43,"c":5.92,"v":3295400},{"t":"2022-09-13","o":5.57,"h":5.75,"l":5.48,"c":5.59,"v":2841400},{"t":"2022-09-14","o":5.63,"h":5.96,"l":5.46,"c":5.79,"v":2474700},{"t":"2022-09-15","o":5.68,"h":5.98,"l":5.59,"c":5.76,"v":2272800},{"t":"2022-09-16","o":5.68,"h":5.68,"l":5.41,"c":5.49,"v":4046500},{"t":"2022-09-19","o":5.41,"h":5.51,"l":5.23,"c":5.39,"v":1897200},{"t":"2022-09-20","o":5.36,"h":5.42,"l":5.21,"c":5.27,"v":1587400},{"t":"2022-09-21","o":5.33,"h":5.52,"l":5.17,"c":5.2,"v":1994200},{"t":"2022-09-22","o":5.25,"h":5.25,"l":4.86,"c":4.97,"v":2815000},{"t":"2022-09-23","o":4.82,"h":4.9,"l":4.65,"c":4.77,"v":2464100},{"t":"2022-09-26","o":4.75,"h":5.03,"l":4.73,"c":4.79,"v":1960900},{"t":"2022-09-27","o":4.98,"h":5.05,"l":4.77,"c":4.84,"v":1459900},{"t":"2022-09-28","o":4.75,"h":5.12,"l":4.73,"c":5.07,"v":1598700},{"t":"2022-09-29","o":4.92,"h":4.99,"l":4.66,"c":4.78,"v":1630100},{"t":"2022-09-30","o":5.09,"h":5.5,"l":4.93,"c":5.07,"v":8108900},{"t":"2022-10-03","o":5.18,"h":5.31,"l":4.96,"c":5.26,"v":2732100},{"t":"2022-10-04","o":5.43,"h":5.98,"l":5.41,"c":5.88,"v":4339500},{"t":"2022-10-05","o":5.61,"h":5.79,"l":5.49,"c":5.71,"v":2577600},{"t":"2022-10-06","o":5.73,"h":5.92,"l":5.61,"c":5.64,"v":1822400},{"t":"2022-10-07","o":5.45,"h":5.53,"l":5.25,"c":5.28,"v":2564300},{"t":"2022-10-10","o":5.32,"h":5.34,"l":4.98,"c":5.07,"v":2163200},{"t":"2022-10-11","o":5.01,"h":5.06,"l":4.52,"c":4.89,"v":2791900},{"t":"2022-10-12","o":4.92,"h":5.05,"l":4.81,"c":5.05,"v":1882900},{"t":"2022-10-13","o":4.78,"h":5.2,"l":4.68,"c":5.18,"v":2844500},{"t":"2022-10-14","o":5.27,"h":5.33,"l":4.86,"c":4.87,"v":1725400},{"t":"2022-10-17","o":5.05,"h":5.26,"l":5.04,"c":5.14,"v":1911600},{"t":"2022-10-18","o":5.34,"h":5.39,"l":5.0,"c":5.08,"v":1966500},{"t":"2022-10-19","o":5.02,"h":5.08,"l":4.9,"c":5.01,"v":1571500},{"t":"2022-10-20","o":5.0,"h":5.25,"l":4.97,"c":5.07,"v":1771200},{"t":"2022-10-21","o":5.07,"h":5.15,"l":4.96,"c":5.13,"v":1309700},{"t":"2022-10-24","o":5.15,"h":5.15,"l":4.92,"c":5.06,"v":1746500},{"t":"2022-10-25","o":5.11,"h":5.48,"l":5.1,"c":5.4,"v":2707200},{"t":"2022-10-26","o":5.28,"h":5.6,"l":5.25,"c":5.53,"v":2849100},{"t":"2022-10-27","o":5.59,"h":5.74,"l":5.4,"c":5.47,"v":2447500},{"t":"2022-10-28","o":5.46,"h":5.7,"l":5.45,"c":5.69,"v":1878400},{"t":"2022-10-31","o":5.65,"h":5.93,"l":5.65,"c":5.89,"v":2494000},{"t":"2022-11-01","o":6.0,"h":6.09,"l":5.6,"c":5.61,"v":2143400},{"t":"2022-11-02","o":5.63,"h":5.71,"l":5.33,"c":5.33,"v":1868300},{"t":"2022-11-03","o":5.32,"h":5.4,"l":5.15,"c":5.16,"v":1658300},{"t":"2022-11-04","o":5.35,"h":5.37,"l":5.02,"c":5.16,"v":2237700},{"t":"2022-11-07","o":5.21,"h":5.28,"l":5.06,"c":5.27,"v":1461400},{"t":"2022-11-08","o":5.3,"h":5.31,"l":4.93,"c":4.96,"v":3762100},{"t":"2022-11-09","o":5.0,"h":5.0,"l":4.61,"c":4.61,"v":3297900},{"t":"2022-11-10","o":5.06,"h":5.56,"l":5.06,"c":5.56,"v":4050800},{"t":"2022-11-11","o":5.52,"h":5.93,"l":5.37,"c":5.83,"v":3027400},{"t":"2022-11-14","o":5.78,"h":6.08,"l":5.64,"c":5.99,"v":3930500},{"t":"2022-11-15","o":5.82,"h":6.27,"l":5.47,"c":5.65,"v":6816900},{"t":"2022-11-16","o":5.6,"h":5.63,"l":5.2,"c":5.25,"v":2695800},{"t":"2022-11-17","o":5.0,"h":5.1,"l":4.8,"c":4.91,"v":5582500},{"t":"2022-11-18","o":5.07,"h":5.07,"l":4.83,"c":4.92,"v":3034500},{"t":"2022-11-21","o":4.94,"h":4.94,"l":4.75,"c":4.8,"v":2345600},{"t":"2022-11-22","o":4.87,"h":4.89,"l":4.74,"c":4.85,"v":1689300},{"t":"2022-11-23","o":4.92,"h":4.99,"l":4.83,"c":4.98,"v":2242200},{"t":"2022-11-25","o":4.95,"h":5.01,"l":4.91,"c":4.91,"v":756700},{"t":"2022-11-28","o":4.88,"h":5.02,"l":4.85,"c":4.94,"v":1998900},{"t":"2022-11-29","o":4.99,"h":5.0,"l":4.81,"c":4.83,"v":1631500},{"t":"2022-11-30","o":4.91,"h":5.16,"l":4.79,"c":5.16,"v":3408600},{"t":"2022-12-01","o":5.12,"h":5.26,"l":4.95,"c":4.96,"v":2318800},{"t":"2022-12-02","o":4.85,"h":4.98,"l":4.75,"c":4.94,"v":2881700},{"t":"2022-12-05","o":4.86,"h":4.9,"l":4.61,"c":4.65,"v":3261300},{"t":"2022-12-06","o":4.68,"h":4.71,"l":4.33,"c":4.35,"v":3876800},{"t":"2022-12-07","o":4.37,"h":4.44,"l":4.31,"c":4.35,"v":2317300},{"t":"2022-12-08","o":4.45,"h":4.69,"l":4.34,"c":4.62,"v":2050700},{"t":"2022-12-09","o":4.59,"h":4.68,"l":4.48,"c":4.48,"v":1617800},{"t":"2022-12-12","o":4.43,"h":4.49,"l":4.38,"c":4.47,"v":2150300},{"t":"2022-12-13","o":4.7,"h":4.75,"l":4.27,"c":4.32,"v":3858800},{"t":"2022-12-14","o":4.37,"h":4.5,"l":4.17,"c":4.23,"v":3240600},{"t":"2022-12-15","o":4.16,"h":4.2,"l":3.88,"c":3.91,"v":5457100},{"t":"2022-12-16","o":3.96,"h":3.97,"l":3.77,"c":3.86,"v":4233000},{"t":"2022-12-19","o":3.87,"h":3.91,"l":3.64,"c":3.7,"v":3166000},{"t":"2022-12-20","o":3.7,"h":3.81,"l":3.62,"c":3.71,"v":2835700},{"t":"2022-12-21","o":3.77,"h":3.83,"l":3.66,"c":3.69,"v":2052700},{"t":"2022-12-22","o":3.62,"h":3.63,"l":3.36,"c":3.37,"v":5613300},{"t":"2022-12-23","o":3.39,"h":3.4,"l":3.27,"c":3.3,"v":4519200},{"t":"2022-12-27","o":3.28,"h":3.3,"l":3.05,"c":3.1,"v":4232500},{"t":"2022-12-28","o":3.12,"h":3.21,"l":3.04,"c":3.12,"v":3397600},{"t":"2022-12-29","o":3.18,"h":3.68,"l":3.13,"c":3.54,"v":4854400},{"t":"2022-12-30","o":3.45,"h":3.53,"l":3.38,"c":3.45,"v":2348600},{"t":"2023-01-03","o":3.57,"h":3.71,"l":3.41,"c":3.46,"v":2736600},{"t":"2023-01-04","o":3.51,"h":3.7,"l":3.45,"c":3.61,"v":2001400},{"t":"2023-01-05","o":3.55,"h":3.69,"l":3.52,"c":3.64,"v":1883500},{"t":"2023-01-06","o":3.68,"h":3.78,"l":3.59,"c":3.77,"v":1728800},{"t":"2023-01-09","o":3.89,"h":4.01,"l":3.79,"c":3.81,"v":3357800},{"t":"2023-01-10","o":3.83,"h":3.86,"l":3.68,"c":3.81,"v":2284500},{"t":"2023-01-11","o":3.91,"h":3.99,"l":3.78,"c":3.86,"v":2697800},{"t":"2023-01-12","o":3.9,"h":4.05,"l":3.7,"c":4.05,"v":2986600},{"t":"2023-01-13","o":3.97,"h":4.42,"l":3.94,"c":4.41,"v":4058400},{"t":"2023-01-17","o":4.4,"h":4.43,"l":4.2,"c":4.35,"v":3102200},{"t":"2023-01-18","o":4.4,"h":4.55,"l":4.2,"c":4.2,"v":2382900},{"t":"2023-01-19","o":4.09,"h":4.15,"l":4.01,"c":4.02,"v":1799600},{"t":"2023-01-20","o":4.24,"h":4.44,"l":4.14,"c":4.34,"v":3701100},{"t":"2023-01-23","o":4.51,"h":4.62,"l":4.37,"c":4.5,"v":3860000},{"t":"2023-01-24","o":4.46,"h":4.73,"l":4.37,"c":4.44,"v":1794800},{"t":"2023-01-25","o":4.31,"h":4.54,"l":4.26,"c":4.5,"v":1582700},{"t":"2023-01-26","o":4.63,"h":4.68,"l":4.3,"c":4.54,"v":3110200},{"t":"2023-01-27","o":4.48,"h":4.57,"l":4.43,"c":4.49,"v":4102600},{"t":"2023-01-30","o":4.47,"h":4.59,"l":4.4,"c":4.46,"v":2272700},{"t":"2023-01-31","o":4.5,"h":4.58,"l":4.42,"c":4.44,"v":2490900},{"t":"2023-02-01","o":4.45,"h":4.79,"l":4.4,"c":4.76,"v":4175100},{"t":"2023-02-02","o":4.93,"h":5.57,"l":4.9,"c":5.49,"v":7545200},{"t":"2023-02-03","o":5.26,"h":5.72,"l":5.22,"c":5.5,"v":4767500},{"t":"2023-02-06","o":5.8,"h":6.0,"l":5.34,"c":5.41,"v":9931600},{"t":"2023-02-07","o":5.44,"h":5.44,"l":4.95,"c":5.15,"v":5826600},{"t":"2023-02-08","o":5.15,"h":5.48,"l":5.1,"c":5.13,"v":3321200},{"t":"2023-02-09","o":5.21,"h":5.22,"l":4.67,"c":4.69,"v":4728600},{"t":"2023-02-10","o":4.72,"h":4.94,"l":4.68,"c":4.81,"v":2746900},{"t":"2023-02-13","o":4.87,"h":4.91,"l":4.68,"c":4.89,"v":2522000},{"t":"2023-02-14","o":4.76,"h":5.07,"l":4.67,"c":4.99,"v":3956000},{"t":"2023-02-15","o":5.0,"h":5.65,"l":5.0,"c":5.65,"v":5529600},{"t":"2023-02-16","o":5.48,"h":5.59,"l":5.26,"c":5.28,"v":3491500},{"t":"2023-02-17","o":5.17,"h":5.2,"l":4.8,"c":4.88,"v":3684500},{"t":"2023-02-21","o":4.87,"h":4.92,"l":4.62,"c":4.64,"v":2904900},{"t":"2023-02-22","o":4.68,"h":4.78,"l":4.55,"c":4.76,"v":2515200},{"t":"2023-02-23","o":4.87,"h":4.9,"l":4.61,"c":4.78,"v":2380900},{"t":"2023-02-24","o":4.6,"h":4.7,"l":4.51,"c":4.57,"v":2326900},{"t":"2023-02-27","o":4.6,"h":4.67,"l":4.58,"c":4.63,"v":1413200},{"t":"2023-02-28","o":4.65,"h":4.82,"l":4.59,"c":4.74,"v":1745300},{"t":"2023-03-01","o":4.76,"h":4.77,"l":4.56,"c":4.62,"v":1927000},{"t":"2023-03-02","o":4.54,"h":4.77,"l":4.46,"c":4.76,"v":2179000},{"t":"2023-03-03","o":4.8,"h":5.05,"l":4.79,"c":5.03,"v":2405800},{"t":"2023-03-06","o":5.07,"h":5.21,"l":4.9,"c":4.93,"v":2333700},{"t":"2023-03-07","o":4.96,"h":5.13,"l":4.82,"c":4.94,"v":2225500},{"t":"2023-03-08","o":4.97,"h":5.15,"l":4.86,"c":5.06,"v":2135800},{"t":"2023-03-09","o":5.05,"h":5.19,"l":4.77,"c":4.83,"v":3300100},{"t":"2023-03-10","o":4.83,"h":4.84,"l":4.49,"c":4.56,"v":3782800},{"t":"2023-03-13","o":4.47,"h":4.79,"l":4.38,"c":4.71,"v":3784400},{"t":"2023-03-14","o":4.77,"h":4.93,"l":4.73,"c":4.79,"v":2361400},{"t":"2023-03-15","o":4.64,"h":4.8,"l":4.63,"c":4.77,"v":2366100},{"t":"2023-03-16","o":4.77,"h":4.88,"l":4.68,"c":4.8,"v":1816700},{"t":"2023-03-17","o":4.82,"h":4.89,"l":4.63,"c":4.73,"v":2666100},{"t":"2023-03-20","o":4.72,"h":4.76,"l":4.61,"c":4.61,"v":2310000},{"t":"2023-03-21","o":4.65,"h":4.94,"l":4.63,"c":4.87,"v":5128100},{"t":"2023-03-22","o":4.88,"h":4.98,"l":4.65,"c":4.65,"v":2518200},{"t":"2023-03-23","o":4.72,"h":5.08,"l":4.71,"c":4.84,"v":3364700},{"t":"2023-03-24","o":4.84,"h":4.96,"l":4.75,"c":4.88,"v":2341100},{"t":"2023-03-27","o":4.94,"h":5.24,"l":4.84,"c":5.12,"v":3741600},{"t":"2023-03-28","o":5.12,"h":5.13,"l":4.65,"c":4.7,"v":4003700},{"t":"2023-03-29","o":4.82,"h":5.14,"l":4.8,"c":5.13,"v":3382800},{"t":"2023-03-30","o":5.2,"h":5.35,"l":5.04,"c":5.08,"v":4318500},{"t":"2023-03-31","o":5.35,"h":6.77,"l":5.25,"c":6.15,"v":33616000},{"t":"2023-04-03","o":6.27,"h":6.54,"l":5.91,"c":6.15,"v":10188100},{"t":"2023-04-04","o":6.31,"h":7.18,"l":6.3,"c":7.07,"v":18441900},{"t":"2023-04-05","o":7.21,"h":7.21,"l":6.41,"c":6.66,"v":12436300},{"t":"2023-04-06","o":6.3,"h":6.96,"l":6.21,"c":6.81,"v":6841100},{"t":"2023-04-10","o":6.84,"h":7.0,"l":6.64,"c":6.85,"v":5715400},{"t":"2023-04-11","o":6.92,"h":7.35,"l":6.68,"c":6.78,"v":7215000},{"t":"2023-04-12","o":7.04,"h":7.06,"l":6.51,"c":6.59,"v":4389000},{"t":"2023-04-13","o":6.67,"h":6.94,"l":6.61,"c":6.82,"v":3771700},{"t":"2023-04-14","o":6.71,"h":6.96,"l":6.53,"c":6.71,"v":3389300},{"t":"2023-04-17","o":6.68,"h":6.87,"l":6.42,"c":6.55,"v":3321700},{"t":"2023-04-18","o":6.59,"h":6.61,"l":6.27,"c":6.4,"v":3666500},{"t":"2023-04-19","o":6.21,"h":6.37,"l":6.16,"c":6.28,"v":2708400},{"t":"2023-04-20","o":6.07,"h":6.24,"l":6.0,"c":6.1,"v":3137100},{"t":"2023-04-21","o":6.1,"h":6.27,"l":6.0,"c":6.25,"v":2363000},{"t":"2023-04-24","o":6.28,"h":6.34,"l":5.82,"c":5.84,"v":4702000},{"t":"2023-04-25","o":5.71,"h":5.74,"l":5.44,"c":5.51,"v":3922400},{"t":"2023-04-26","o":5.52,"h":5.6,"l":5.37,"c":5.4,"v":3079300},{"t":"2023-04-27","o":5.5,"h":5.66,"l":5.45,"c":5.55,"v":2497900},{"t":"2023-04-28","o":5.6,"h":5.6,"l":5.41,"c":5.51,"v":2645100},{"t":"2023-05-01","o":5.53,"h":5.66,"l":5.45,"c":5.49,"v":3298400},{"t":"2023-05-02","o":5.45,"h":5.58,"l":5.3,"c":5.31,"v":2767400},{"t":"2023-05-03","o":5.34,"h":5.53,"l":5.29,"c":5.41,"v":2418500},{"t":"2023-05-04","o":5.45,"h":5.6,"l":5.38,"c":5.57,"v":2591500},{"t":"2023-05-05","o":5.74,"h":5.96,"l":5.7,"c":5.9,"v":4138300},{"t":"2023-05-08","o":6.13,"h":6.24,"l":6.0,"c":6.15,"v":4032600},{"t":"2023-05-09","o":6.12,"h":6.46,"l":6.07,"c":6.38,"v":3731900},{"t":"2023-05-10","o":6.54,"h":6.97,"l":6.43,"c":6.95,"v":5292600},{"t":"2023-05-11","o":6.84,"h":7.12,"l":6.65,"c":7.02,"v":9256500},{"t":"2023-05-12","o":6.39,"h":6.66,"l":6.0,"c":6.35,"v":9156500},{"t":"2023-05-15","o":6.34,"h":7.46,"l":6.33,"c":7.34,"v":7741700},{"t":"2023-05-16","o":7.04,"h":8.06,"l":7.02,"c":7.99,"v":12604300},{"t":"2023-05-17","o":7.99,"h":9.15,"l":7.91,"c":8.96,"v":13777000},{"t":"2023-05-18","o":8.98,"h":9.45,"l":8.53,"c":9.09,"v":14432000},{"t":"2023-05-19","o":9.14,"h":9.32,"l":8.77,"c":8.88,"v":7209900},{"t":"2023-05-22","o":9.01,"h":11.32,"l":8.89,"c":10.86,"v":26211100},{"t":"2023-05-23","o":10.93,"h":11.65,"l":10.66,"c":10.83,"v":17921000},{"t":"2023-05-24","o":9.68,"h":10.36,"l":9.15,"c":10.24,"v":15813900},{"t":"2023-05-25","o":10.51,"h":10.63,"l":9.23,"c":9.35,"v":16432900},{"t":"2023-05-26","o":9.48,"h":10.22,"l":9.45,"c":10.0,"v":10870900},{"t":"2023-05-30","o":10.2,"h":11.1,"l":9.86,"c":10.99,"v":15712400},{"t":"2023-05-31","o":10.53,"h":11.07,"l":10.31,"c":10.79,"v":11492000},{"t":"2023-06-01","o":10.57,"h":11.34,"l":10.4,"c":10.72,"v":13483100},{"t":"2023-06-02","o":10.63,"h":10.7,"l":9.06,"c":9.22,"v":16664500},{"t":"2023-06-05","o":9.46,"h":9.9,"l":8.9,"c":9.84,"v":7733400},{"t":"2023-06-06","o":9.55,"h":10.05,"l":9.3,"c":9.81,"v":8085400},{"t":"2023-06-07","o":9.93,"h":10.48,"l":9.41,"c":9.45,"v":9282500},{"t":"2023-06-08","o":9.64,"h":10.87,"l":9.45,"c":10.65,"v":12100100},{"t":"2023-06-09","o":10.45,"h":11.31,"l":10.33,"c":10.55,"v":10983200},{"t":"2023-06-12","o":10.65,"h":11.22,"l":10.25,"c":10.54,"v":8750800},{"t":"2023-06-13","o":10.85,"h":10.85,"l":9.94,"c":10.63,"v":10530400},{"t":"2023-06-14","o":10.52,"h":11.56,"l":9.72,"c":9.94,"v":19989300},{"t":"2023-06-15","o":9.93,"h":10.05,"l":9.73,"c":9.94,"v":5935200},{"t":"2023-06-16","o":10.12,"h":10.17,"l":9.62,"c":9.7,"v":5951300},{"t":"2023-06-20","o":9.65,"h":9.71,"l":9.12,"c":9.31,"v":6751900},{"t":"2023-06-21","o":9.15,"h":9.38,"l":8.83,"c":9.22,"v":7078000},{"t":"2023-06-22","o":9.01,"h":9.54,"l":8.97,"c":9.43,"v":7220200},{"t":"2023-06-23","o":10.06,"h":10.67,"l":9.2,"c":9.37,"v":22404100},{"t":"2023-06-26","o":9.76,"h":10.78,"l":9.52,"c":10.33,"v":17817700},{"t":"2023-06-27","o":10.46,"h":10.88,"l":10.26,"c":10.81,"v":8606700},{"t":"2023-06-28","o":10.67,"h":13.55,"l":10.66,"c":13.35,"v":34141700},{"t":"2023-06-29","o":13.2,"h":14.07,"l":12.86,"c":13.53,"v":17017600},{"t":"2023-06-30","o":13.82,"h":14.8,"l":13.41,"c":13.53,"v":17052300},{"t":"2023-07-03","o":13.79,"h":14.3,"l":13.32,"c":13.5,"v":6078600},{"t":"2023-07-05","o":13.49,"h":15.07,"l":13.34,"c":14.12,"v":13877200},{"t":"2023-07-06","o":13.86,"h":13.89,"l":12.69,"c":13.29,"v":10174800},{"t":"2023-07-07","o":13.72,"h":14.13,"l":13.22,"c":13.28,"v":8341600},{"t":"2023-07-10","o":13.5,"h":14.15,"l":12.93,"c":14.03,"v":9416800},{"t":"2023-07-11","o":14.07,"h":14.55,"l":13.51,"c":13.86,"v":10789100},{"t":"2023-07-12","o":14.17,"h":14.82,"l":13.61,"c":14.72,"v":12558700},{"t":"2023-07-13","o":14.6,"h":14.88,"l":14.01,"c":14.46,"v":10442000},{"t":"2023-07-14","o":14.62,"h":15.36,"l":13.41,"c":13.55,"v":13973000},{"t":"2023-07-17","o":13.76,"h":14.94,"l":13.47,"c":14.9,"v":10548600},{"t":"2023-07-18","o":14.8,"h":15.85,"l":14.78,"c":15.71,"v":13808700},{"t":"2023-07-19","o":16.02,"h":16.3,"l":14.89,"c":15.52,"v":12203100},{"t":"2023-07-20","o":15.38,"h":16.08,"l":14.77,"c":14.92,"v":7778400},{"t":"2023-07-21","o":15.33,"h":15.48,"l":14.2,"c":14.42,"v":7128000},{"t":"2023-07-24","o":14.58,"h":14.8,"l":14.15,"c":14.39,"v":4571100},{"t":"2023-07-25","o":14.57,"h":15.87,"l":14.47,"c":15.22,"v":9280000},{"t":"2023-07-26","o":15.43,"h":16.38,"l":14.93,"c":16.19,"v":10018200},{"t":"2023-07-27","o":16.61,"h":17.05,"l":15.27,"c":15.53,"v":11511100},{"t":"2023-07-28","o":15.86,"h":18.01,"l":15.77,"c":17.93,"v":14818600},{"t":"2023-07-31","o":18.82,"h":19.33,"l":18.06,"c":19.25,"v":13950900},{"t":"2023-08-01","o":18.48,"h":20.14,"l":18.43,"c":19.86,"v":15524800},{"t":"2023-08-02","o":19.13,"h":19.47,"l":17.3,"c":18.33,"v":13988200},{"t":"2023-08-03","o":18.0,"h":19.02,"l":17.85,"c":18.29,"v":7780900},{"t":"2023-08-04","o":18.35,"h":18.61,"l":17.16,"c":17.39,"v":10845200},{"t":"2023-08-07","o":17.41,"h":17.41,"l":15.0,"c":15.58,"v":15512300},{"t":"2023-08-08","o":14.85,"h":15.5,"l":14.75,"c":15.33,"v":8051700},{"t":"2023-08-09","o":15.84,"h":15.84,"l":14.1,"c":14.49,"v":12370400},{"t":"2023-08-10","o":14.85,"h":15.28,"l":14.15,"c":14.19,"v":12999600},{"t":"2023-08-11","o":14.94,"h":17.74,"l":14.91,"c":15.71,"v":51478100},{"t":"2023-08-14","o":16.55,"h":16.64,"l":14.66,"c":14.88,"v":16876600},{"t":"2023-08-15","o":14.73,"h":16.78,"l":14.53,"c":15.56,"v":25775800},{"t":"2023-08-16","o":15.18,"h":15.5,"l":13.61,"c":13.69,"v":16770800},{"t":"2023-08-17","o":14.02,"h":14.02,"l":13.0,"c":13.01,"v":11812200},{"t":"2023-08-18","o":12.37,"h":13.66,"l":12.19,"c":13.42,"v":11928600},{"t":"2023-08-21","o":13.72,"h":14.48,"l":13.36,"c":14.42,"v":9703500},{"t":"2023-08-22","o":14.9,"h":15.07,"l":14.17,"c":14.92,"v":9444600},{"t":"2023-08-23","o":14.79,"h":16.27,"l":14.64,"c":16.1,"v":10681100},{"t":"2023-08-24","o":16.38,"h":16.42,"l":14.18,"c":14.62,"v":11746800},{"t":"2023-08-25","o":14.66,"h":15.34,"l":14.19,"c":14.67,"v":10050600},{"t":"2023-08-28","o":14.86,"h":15.43,"l":14.32,"c":15.27,"v":8170300},{"t":"2023-08-29","o":15.14,"h":16.6,"l":14.95,"c":16.5,"v":13203500},{"t":"2023-08-30","o":16.32,"h":17.43,"l":16.11,"c":17.12,"v":11589200},{"t":"2023-08-31","o":17.12,"h":17.53,"l":16.56,"c":17.19,"v":7682000},{"t":"2023-09-01","o":17.34,"h":17.62,"l":16.53,"c":17.51,"v":7835800},{"t":"2023-09-05","o":17.28,"h":19.07,"l":17.27,"c":18.97,"v":12119100},{"t":"2023-09-06","o":18.84,"h":20.05,"l":18.63,"c":19.58,"v":13193800},{"t":"2023-09-07","o":18.52,"h":18.52,"l":16.6,"c":17.49,"v":16134600},{"t":"2023-09-08","o":17.6,"h":19.35,"l":17.59,"c":19.34,"v":13070300},{"t":"2023-09-11","o":19.2,"h":19.77,"l":18.76,"c":19.68,"v":11040900},{"t":"2023-09-12","o":19.21,"h":21.6,"l":19.12,"c":19.31,"v":21368900},{"t":"2023-09-13","o":19.37,"h":19.96,"l":18.57,"c":18.69,"v":13052500},{"t":"2023-09-14","o":18.77,"h":19.29,"l":17.77,"c":18.03,"v":11911100},{"t":"2023-09-15","o":17.97,"h":18.07,"l":16.75,"c":17.08,"v":13729900},{"t":"2023-09-18","o":17.03,"h":17.68,"l":16.08,"c":16.16,"v":10492000},{"t":"2023-09-19","o":16.35,"h":16.6,"l":15.72,"c":15.78,"v":9755800},{"t":"2023-09-20","o":15.95,"h":16.44,"l":14.78,"c":14.8,"v":14212600},{"t":"2023-09-21","o":14.4,"h":14.65,"l":13.51,"c":13.53,"v":15438600},{"t":"2023-09-22","o":14.08,"h":14.36,"l":13.18,"c":13.28,"v":11661300},{"t":"2023-09-25","o":13.21,"h":13.65,"l":12.96,"c":13.41,"v":8908500},{"t":"2023-09-26","o":13.24,"h":13.69,"l":12.98,"c":13.1,"v":8431100},{"t":"2023-09-27","o":13.33,"h":14.52,"l":13.25,"c":14.24,"v":15092400},{"t":"2023-09-28","o":14.45,"h":15.62,"l":13.93,"c":15.39,"v":15513900},{"t":"2023-09-29","o":15.49,"h":15.88,"l":14.59,"c":14.88,"v":13846200},{"t":"2023-10-02","o":14.93,"h":15.14,"l":14.47,"c":14.81,"v":7661500},{"t":"2023-10-03","o":14.47,"h":14.63,"l":13.7,"c":13.92,"v":8441400},{"t":"2023-10-04","o":13.86,"h":14.88,"l":13.83,"c":14.77,"v":8775500},{"t":"2023-10-05","o":14.5,"h":14.87,"l":14.17,"c":14.69,"v":6183600},{"t":"2023-10-06","o":14.39,"h":15.35,"l":14.17,"c":15.29,"v":8895000},{"t":"2023-10-09","o":14.56,"h":15.13,"l":14.33,"c":14.64,"v":8915900},{"t":"2023-10-10","o":14.74,"h":16.38,"l":14.71,"c":16.0,"v":16382200},{"t":"2023-10-11","o":16.19,"h":16.6,"l":15.32,"c":15.69,"v":9986700},{"t":"2023-10-12","o":15.78,"h":16.23,"l":14.97,"c":15.21,"v":9742900},{"t":"2023-10-13","o":15.01,"h":15.23,"l":14.19,"c":14.29,"v":8337800},{"t":"2023-10-16","o":14.2,"h":14.77,"l":14.02,"c":14.41,"v":6725400},{"t":"2023-10-17","o":14.12,"h":14.71,"l":13.81,"c":14.38,"v":6852700},{"t":"2023-10-18","o":14.18,"h":14.53,"l":13.51,"c":13.69,"v":7830900},{"t":"2023-10-19","o":13.79,"h":14.07,"l":13.33,"c":13.47,"v":7664900},{"t":"2023-10-20","o":13.29,"h":13.52,"l":12.52,"c":12.59,"v":9586900},{"t":"2023-10-23","o":12.34,"h":12.88,"l":11.83,"c":12.64,"v":11506300},{"t":"2023-10-24","o":11.13,"h":11.83,"l":10.91,"c":11.01,"v":18483500},{"t":"2023-10-25","o":11.15,"h":11.21,"l":10.27,"c":10.4,"v":12868700},{"t":"2023-10-26","o":10.29,"h":10.45,"l":9.85,"c":9.92,"v":12436500},{"t":"2023-10-27","o":10.2,"h":10.39,"l":10.06,"c":10.14,"v":7936500},{"t":"2023-10-30","o":10.4,"h":10.43,"l":9.35,"c":9.5,"v":12284700},{"t":"2023-10-31","o":9.46,"h":9.72,"l":9.23,"c":9.64,"v":7301700},{"t":"2023-11-01","o":9.73,"h":10.29,"l":9.6,"c":10.22,"v":9031500},{"t":"2023-11-02","o":10.92,"h":11.34,"l":10.75,"c":11.14,"v":11769000},{"t":"2023-11-03","o":11.24,"h":12.09,"l":11.24,"c":11.58,"v":9590600},{"t":"2023-11-06","o":11.81,"h":11.92,"l":10.97,"c":11.21,"v":10032100},{"t":"2023-11-07","o":11.19,"h":11.61,"l":11.03,"c":11.47,"v":7873200},{"t":"2023-11-08","o":11.56,"h":11.57,"l":11.11,"c":11.41,"v":7449400},{"t":"2023-11-09","o":11.18,"h":12.58,"l":10.91,"c":11.23,"v":16070300},{"t":"2023-11-10","o":11.27,"h":11.27,"l":10.15,"c":10.66,"v":11916300},{"t":"2023-11-13","o":10.59,"h":11.74,"l":10.53,"c":11.55,"v":12006000},{"t":"2023-11-14","o":11.87,"h":12.73,"l":11.66,"c":12.69,"v":10069500},{"t":"2023-11-15","o":12.81,"h":13.58,"l":12.28,"c":12.99,"v":12077300},{"t":"2023-11-16","o":12.79,"h":12.79,"l":12.06,"c":12.2,"v":7567900},{"t":"2023-11-17","o":12.44,"h":12.85,"l":12.27,"c":12.7,"v":7095800},{"t":"2023-11-20","o":12.86,"h":13.29,"l":12.75,"c":12.85,"v":5971700},{"t":"2023-11-21","o":12.57,"h":12.59,"l":12.17,"c":12.29,"v":5387300},{"t":"2023-11-22","o":12.53,"h":13.38,"l":12.21,"c":12.42,"v":7312600},{"t":"2023-11-24","o":12.46,"h":12.5,"l":12.08,"c":12.36,"v":3057800},{"t":"2023-11-27","o":12.19,"h":12.6,"l":12.03,"c":12.1,"v":5517500},{"t":"2023-11-28","o":12.04,"h":12.27,"l":11.69,"c":12.21,"v":6430700},{"t":"2023-11-29","o":12.62,"h":13.24,"l":12.38,"c":12.48,"v":8847700},{"t":"2023-11-30","o":12.73,"h":12.83,"l":12.17,"c":12.23,"v":6469400},{"t":"2023-12-01","o":12.21,"h":13.66,"l":11.92,"c":13.61,"v":9840700},{"t":"2023-12-04","o":13.32,"h":14.09,"l":13.3,"c":13.76,"v":9841500},{"t":"2023-12-05","o":13.55,"h":13.6,"l":12.88,"c":13.01,"v":6930500},{"t":"2023-12-06","o":13.46,"h":14.0,"l":12.94,"c":12.97,"v":8686400},{"t":"2023-12-07","o":13.05,"h":13.21,"l":12.65,"c":13.2,"v":6021300},{"t":"2023-12-08","o":13.06,"h":13.79,"l":12.98,"c":13.69,"v":8181400},{"t":"2023-12-11","o":13.17,"h":13.4,"l":12.66,"c":13.05,"v":10634000},{"t":"2023-12-12","o":13.03,"h":13.23,"l":12.65,"c":12.76,"v":7545500},{"t":"2023-12-13","o":12.75,"h":13.43,"l":12.27,"c":13.43,"v":11648900},{"t":"2023-12-14","o":13.64,"h":14.9,"l":13.62,"c":14.76,"v":15617200},{"t":"2023-12-15","o":14.63,"h":15.49,"l":14.59,"c":14.93,"v":12601500},{"t":"2023-12-18","o":14.6,"h":15.03,"l":14.41,"c":14.57,"v":6809400},{"t":"2023-12-19","o":14.68,"h":15.23,"l":14.23,"c":14.32,"v":7388700},{"t":"2023-12-20","o":14.18,"h":14.61,"l":13.33,"c":13.39,"v":8701200},{"t":"2023-12-21","o":13.83,"h":14.0,"l":13.52,"c":13.79,"v":4937300},{"t":"2023-12-22","o":13.91,"h":14.15,"l":13.53,"c":13.64,"v":4895900},{"t":"2023-12-26","o":13.67,"h":13.74,"l":13.0,"c":13.52,"v":8866800},{"t":"2023-12-27","o":13.64,"h":13.91,"l":13.17,"c":13.21,"v":7445200},{"t":"2023-12-28","o":13.15,"h":13.39,"l":13.02,"c":13.23,"v":5065100},{"t":"2023-12-29","o":13.17,"h":13.18,"l":12.33,"c":12.39,"v":8605300},{"t":"2024-01-02","o":12.35,"h":12.59,"l":12.1,"c":12.16,"v":5951100},{"t":"2024-01-03","o":11.81,"h":12.09,"l":11.77,"c":11.93,"v":6225700},{"t":"2024-01-04","o":12.06,"h":12.61,"l":11.85,"c":12.28,"v":7264400},{"t":"2024-01-05","o":12.09,"h":12.38,"l":11.95,"c":12.0,"v":6103600},{"t":"2024-01-08","o":12.12,"h":12.73,"l":12.03,"c":12.64,"v":6044300},{"t":"2024-01-09","o":12.42,"h":12.64,"l":12.17,"c":12.45,"v":4920900},{"t":"2024-01-10","o":12.46,"h":12.49,"l":11.61,"c":12.09,"v":7384800},{"t":"2024-01-11","o":12.07,"h":12.27,"l":11.36,"c":11.56,"v":7131300},{"t":"2024-01-12","o":11.74,"h":11.96,"l":11.37,"c":11.4,"v":4476900},{"t":"2024-01-16","o":11.2,"h":11.27,"l":10.87,"c":10.97,"v":5654500},{"t":"2024-01-17","o":10.7,"h":10.89,"l":10.46,"c":10.85,"v":4866400},{"t":"2024-01-18","o":11.39,"h":11.4,"l":10.47,"c":10.72,"v":6329300},{"t":"2024-01-19","o":10.84,"h":10.86,"l":10.32,"c":10.85,"v":5365700},{"t":"2024-01-22","o":11.18,"h":11.87,"l":11.15,"c":11.72,"v":7254900},{"t":"2024-01-23","o":12.1,"h":12.12,"l":11.54,"c":11.75,"v":5291400},{"t":"2024-01-24","o":12.05,"h":12.1,"l":11.06,"c":11.07,"v":5092400},{"t":"2024-01-25","o":11.45,"h":11.99,"l":11.16,"c":11.28,"v":7254600},{"t":"2024-01-26","o":11.38,"h":11.57,"l":10.96,"c":11.01,"v":4796100},{"t":"2024-01-29","o":10.89,"h":11.22,"l":10.75,"c":11.21,"v":4820100},{"t":"2024-01-30","o":11.06,"h":11.12,"l":10.55,"c":10.69,"v":5563700},{"t":"2024-01-31","o":10.62,"h":10.94,"l":10.27,"c":10.27,"v":7529500},{"t":"2024-02-01","o":10.47,"h":10.48,"l":9.94,"c":10.24,"v":7506000},{"t":"2024-02-02","o":10.02,"h":10.34,"l":9.89,"c":10.27,"v":5139700},{"t":"2024-02-05","o":10.12,"h":10.16,"l":9.6,"c":9.87,"v":5647800},{"t":"2024-02-06","o":9.9,"h":10.46,"l":9.79,"c":10.44,"v":5669500},{"t":"2024-02-07","o":10.37,"h":10.5,"l":10.16,"c":10.41,"v":4608700},{"t":"2024-02-08","o":10.45,"h":10.99,"l":10.38,"c":10.9,"v":5687700},{"t":"2024-02-09","o":11.23,"h":11.25,"l":10.76,"c":11.16,"v":5637300},{"t":"2024-02-12","o":11.13,"h":12.03,"l":11.06,"c":11.62,"v":7744300},{"t":"2024-02-13","o":10.73,"h":10.9,"l":10.45,"c":10.54,"v":7615500},{"t":"2024-02-14","o":10.94,"h":10.98,"l":10.5,"c":10.93,"v":5604400},{"t":"2024-02-15","o":11.17,"h":11.28,"l":10.77,"c":11.01,"v":5129300},{"t":"2024-02-16","o":11.26,"h":11.26,"l":10.7,"c":10.82,"v":5774500},{"t":"2024-02-20","o":10.87,"h":11.01,"l":10.35,"c":10.62,"v":5079700},{"t":"2024-02-21","o":10.42,"h":10.71,"l":10.35,"c":10.63,"v":4071900},{"t":"2024-02-22","o":10.91,"h":11.16,"l":10.76,"c":10.99,"v":5899600},{"t":"2024-02-23","o":11.11,"h":11.12,"l":10.53,"c":10.65,"v":4680200},{"t":"2024-02-26","o":10.82,"h":11.3,"l":10.77,"c":11.24,"v":6379300},{"t":"2024-02-27","o":11.43,"h":11.68,"l":11.24,"c":11.57,"v":7447000},{"t":"2024-02-28","o":11.3,"h":11.63,"l":11.16,"c":11.26,"v":12725100},{"t":"2024-02-29","o":11.71,"h":11.72,"l":10.2,"c":10.36,"v":26317500},{"t":"2024-03-01","o":10.31,"h":10.86,"l":10.17,"c":10.66,"v":10199100},{"t":"2024-03-04","o":10.49,"h":10.66,"l":9.85,"c":10.09,"v":10708600},{"t":"2024-03-05","o":9.93,"h":10.0,"l":9.15,"c":9.37,"v":13959100},{"t":"2024-03-06","o":9.89,"h":10.15,"l":9.31,"c":9.92,"v":9924300},{"t":"2024-03-07","o":10.4,"h":11.32,"l":10.18,"c":10.9,"v":12945000},{"t":"2024-03-08","o":11.16,"h":12.32,"l":10.8,"c":10.81,"v":17133600},{"t":"2024-03-11","o":10.77,"h":10.77,"l":9.7,"c":9.79,"v":11908300},{"t":"2024-03-12","o":10.01,"h":10.25,"l":9.61,"c":9.87,"v":8330300},{"t":"2024-03-13","o":9.77,"h":10.06,"l":9.6,"c":9.63,"v":7588000},{"t":"2024-03-14","o":9.68,"h":9.7,"l":9.11,"c":9.2,"v":7697100},{"t":"2024-03-15","o":9.16,"h":9.38,"l":9.07,"c":9.31,"v":6442900},{"t":"2024-03-18","o":9.39,"h":9.68,"l":9.07,"c":9.54,"v":5450600},{"t":"2024-03-19","o":9.21,"h":9.48,"l":9.06,"c":9.24,"v":6808900},{"t":"2024-03-20","o":9.17,"h":9.59,"l":9.09,"c":9.58,"v":5210900},{"t":"2024-03-21","o":9.74,"h":9.79,"l":9.33,"c":9.42,"v":4876200},{"t":"2024-03-22","o":9.38,"h":9.55,"l":9.26,"c":9.39,"v":3168800},{"t":"2024-03-25","o":9.35,"h":9.7,"l":9.33,"c":9.55,"v":3969800},{"t":"2024-03-26","o":9.62,"h":9.69,"l":9.1,"c":9.11,"v":5806300},{"t":"2024-03-27","o":9.23,"h":9.56,"l":9.14,"c":9.55,"v":4185900},{"t":"2024-03-28","o":9.49,"h":10.01,"l":9.41,"c":9.99,"v":5696600},{"t":"2024-04-01","o":9.98,"h":10.09,"l":9.66,"c":9.99,"v":4462300},{"t":"2024-04-02","o":9.63,"h":9.72,"l":9.26,"c":9.36,"v":5192300},{"t":"2024-04-03","o":9.32,"h":9.54,"l":9.28,"c":9.32,"v":4364100},{"t":"2024-04-04","o":9.47,"h":9.72,"l":9.09,"c":9.12,"v":5102000},{"t":"2024-04-05","o":9.22,"h":9.37,"l":9.03,"c":9.21,"v":4363100},{"t":"2024-04-08","o":9.27,"h":9.36,"l":8.32,"c":8.37,"v":12103400},{"t":"2024-04-09","o":8.28,"h":8.61,"l":8.17,"c":8.4,"v":5140200},{"t":"2024-04-10","o":8.0,"h":8.25,"l":7.94,"c":8.0,"v":6775300},{"t":"2024-04-11","o":8.02,"h":8.38,"l":7.96,"c":8.24,"v":4254500},{"t":"2024-04-12","o":8.08,"h":8.22,"l":7.93,"c":8.03,"v":3625900},{"t":"2024-04-15","o":8.01,"h":8.02,"l":7.45,"c":7.53,"v":6593600},{"t":"2024-04-16","o":7.32,"h":7.72,"l":7.26,"c":7.52,"v":5415200},{"t":"2024-04-17","o":7.55,"h":7.79,"l":7.26,"c":7.28,"v":4039000},{"t":"2024-04-18","o":7.28,"h":7.59,"l":7.14,"c":7.37,"v":4138700},{"t":"2024-04-19","o":7.21,"h":7.34,"l":6.98,"c":7.09,"v":4877800},{"t":"2024-04-22","o":7.18,"h":7.62,"l":7.12,"c":7.49,"v":6174900},{"t":"2024-04-23","o":7.55,"h":8.21,"l":7.53,"c":7.97,"v":6747600},{"t":"2024-04-24","o":8.16,"h":8.37,"l":8.01,"c":8.2,"v":5987300},{"t":"2024-04-25","o":7.89,"h":8.23,"l":7.84,"c":8.18,"v":3453500},{"t":"2024-04-26","o":8.22,"h":8.97,"l":8.15,"c":8.97,"v":6782500},{"t":"2024-04-29","o":8.96,"h":9.15,"l":8.82,"c":8.92,"v":5880000},{"t":"2024-04-30","o":8.73,"h":8.8,"l":8.52,"c":8.55,"v":3785200},{"t":"2024-05-01","o":8.49,"h":9.21,"l":8.45,"c":8.75,"v":3702000},{"t":"2024-05-02","o":9.09,"h":9.14,"l":8.66,"c":9.0,"v":4342700},{"t":"2024-05-03","o":9.25,"h":9.31,"l":8.91,"c":8.94,"v":3924300},{"t":"2024-05-06","o":9.17,"h":9.33,"l":9.14,"c":9.28,"v":7959600},{"t":"2024-05-07","o":9.16,"h":9.19,"l":8.62,"c":8.63,"v":6884400},{"t":"2024-05-08","o":8.6,"h":8.79,"l":8.48,"c":8.78,"v":4531500},{"t":"2024-05-09","o":9.05,"h":9.47,"l":8.63,"c":9.2,"v":6360700},{"t":"2024-05-10","o":9.21,"h":9.31,"l":8.61,"c":8.71,"v":3888600},{"t":"2024-05-13","o":8.79,"h":9.23,"l":8.67,"c":8.77,"v":4937600},{"t":"2024-05-14","o":8.96,"h":9.41,"l":8.96,"c":9.22,"v":6765400},{"t":"2024-05-15","o":9.46,"h":9.56,"l":8.88,"c":9.0,"v":4588600},{"t":"2024-05-16","o":8.97,"h":9.02,"l":8.7,"c":8.71,"v":3187000},{"t":"2024-05-17","o":8.81,"h":8.91,"l":8.65,"c":8.78,"v":2834700},{"t":"2024-05-20","o":8.81,"h":9.01,"l":8.72,"c":8.88,"v":3894800},{"t":"2024-05-21","o":8.84,"h":8.86,"l":8.36,"c":8.48,"v":4747000},{"t":"2024-05-22","o":8.49,"h":8.86,"l":8.46,"c":8.6,"v":3189600},{"t":"2024-05-23","o":8.69,"h":8.74,"l":8.27,"c":8.32,"v":3948400},{"t":"2024-05-24","o":8.44,"h":8.56,"l":8.37,"c":8.43,"v":2592500},{"t":"2024-05-28","o":8.42,"h":8.48,"l":8.18,"c":8.28,"v":3529900},{"t":"2024-05-29","o":8.1,"h":8.21,"l":8.04,"c":8.14,"v":3103200},{"t":"2024-05-30","o":8.25,"h":8.47,"l":8.17,"c":8.4,"v":3281900},{"t":"2024-05-31","o":8.51,"h":8.62,"l":8.09,"c":8.15,"v":3052900},{"t":"2024-06-03","o":8.29,"h":8.32,"l":7.77,"c":7.78,"v":4488800},{"t":"2024-06-04","o":7.78,"h":7.91,"l":7.67,"c":7.71,"v":3448000},{"t":"2024-06-05","o":7.88,"h":7.97,"l":7.7,"c":7.93,"v":3083100},{"t":"2024-06-06","o":7.86,"h":7.87,"l":7.7,"c":7.83,"v":2526400},{"t":"2024-06-07","o":7.71,"h":8.12,"l":7.67,"c":7.86,"v":3649300},{"t":"2024-06-10","o":7.8,"h":8.3,"l":7.74,"c":8.22,"v":3626200},{"t":"2024-06-11","o":8.08,"h":8.13,"l":7.81,"c":7.87,"v":3125400},{"t":"2024-06-12","o":8.16,"h":8.37,"l":7.93,"c":7.95,"v":4556300},{"t":"2024-06-13","o":8.0,"h":8.13,"l":7.59,"c":7.71,"v":4324500},{"t":"2024-06-14","o":7.59,"h":7.76,"l":7.56,"c":7.7,"v":2994100},{"t":"2024-06-17","o":7.61,"h":7.64,"l":7.29,"c":7.56,"v":5442800},{"t":"2024-06-18","o":7.33,"h":7.41,"l":7.18,"c":7.21,"v":4767600},{"t":"2024-06-20","o":7.1,"h":7.12,"l":6.77,"c":6.8,"v":7648000},{"t":"2024-06-21","o":6.74,"h":6.81,"l":6.33,"c":6.76,"v":8500600},{"t":"2024-06-24","o":6.84,"h":7.09,"l":6.66,"c":6.76,"v":4598500},{"t":"2024-06-25","o":6.83,"h":6.84,"l":6.58,"c":6.59,"v":3519300},{"t":"2024-06-26","o":6.63,"h":6.76,"l":6.53,"c":6.73,"v":4537400},{"t":"2024-06-27","o":6.8,"h":7.15,"l":6.66,"c":7.1,"v":4772300},{"t":"2024-06-28","o":7.18,"h":7.19,"l":6.84,"c":7.03,"v":13443600},{"t":"2024-07-01","o":7.07,"h":7.12,"l":6.79,"c":6.84,"v":3906100},{"t":"2024-07-02","o":6.84,"h":7.18,"l":6.84,"c":7.14,"v":3466700},{"t":"2024-07-03","o":7.14,"h":7.32,"l":7.07,"c":7.17,"v":2206100},{"t":"2024-07-05","o":7.2,"h":7.61,"l":7.09,"c":7.41,"v":4368000},{"t":"2024-07-08","o":7.52,"h":7.8,"l":7.5,"c":7.67,"v":5026500},{"t":"2024-07-09","o":7.69,"h":7.95,"l":7.45,"c":7.93,"v":4133400},{"t":"2024-07-10","o":7.93,"h":8.46,"l":7.76,"c":8.45,"v":6353800},{"t":"2024-07-11","o":8.4,"h":8.77,"l":7.78,"c":8.02,"v":9838400},{"t":"2024-07-12","o":8.17,"h":8.45,"l":8.0,"c":8.45,"v":5800900},{"t":"2024-07-15","o":8.53,"h":9.04,"l":8.46,"c":8.95,"v":6298300},{"t":"2024-07-16","o":9.0,"h":9.05,"l":8.63,"c":9.03,"v":5359700},{"t":"2024-07-17","o":8.68,"h":8.91,"l":8.36,"c":8.56,"v":4774400},{"t":"2024-07-18","o":8.63,"h":8.84,"l":8.08,"c":8.21,"v":4660900},{"t":"2024-07-19","o":8.07,"h":8.07,"l":7.37,"c":7.43,"v":6323800},{"t":"2024-07-22","o":7.68,"h":8.08,"l":7.54,"c":8.08,"v":4471300},{"t":"2024-07-23","o":7.97,"h":8.38,"l":7.91,"c":8.3,"v":3943200},{"t":"2024-07-24","o":8.14,"h":8.36,"l":7.62,"c":7.62,"v":4827500},{"t":"2024-07-25","o":7.57,"h":8.15,"l":7.48,"c":7.93,"v":4338900},{"t":"2024-07-26","o":8.12,"h":8.27,"l":7.82,"c":8.21,"v":4307800},{"t":"2024-07-29","o":8.34,"h":8.44,"l":7.8,"c":7.89,"v":3420300},{"t":"2024-07-30","o":7.94,"h":8.0,"l":7.61,"c":7.8,"v":3040900},{"t":"2024-07-31","o":7.98,"h":8.46,"l":7.92,"c":8.15,"v":4221400},{"t":"2024-08-01","o":8.03,"h":8.1,"l":7.38,"c":7.52,"v":4867100},{"t":"2024-08-02","o":7.01,"h":7.26,"l":6.95,"c":7.08,"v":5137400},{"t":"2024-08-05","o":6.27,"h":6.93,"l":6.22,"c":6.57,"v":7189400},{"t":"2024-08-06","o":6.84,"h":7.35,"l":6.58,"c":7.21,"v":6742100},{"t":"2024-08-07","o":7.34,"h":7.37,"l":6.78,"c":6.8,"v":6279100},{"t":"2024-08-08","o":7.24,"h":7.28,"l":6.89,"c":7.11,"v":6603600},{"t":"2024-08-09","o":7.2,"h":7.52,"l":6.94,"c":7.12,"v":4208100},{"t":"2024-08-12","o":7.13,"h":7.21,"l":6.68,"c":6.72,"v":4990200},{"t":"2024-08-13","o":6.85,"h":7.32,"l":6.78,"c":7.28,"v":4266400},{"t":"2024-08-14","o":7.38,"h":7.44,"l":7.06,"c":7.31,"v":3273800},{"t":"2024-08-15","o":7.43,"h":7.66,"l":7.39,"c":7.42,"v":3579600},{"t":"2024-08-16","o":7.36,"h":7.53,"l":7.24,"c":7.28,"v":2604200},{"t":"2024-08-19","o":7.32,"h":7.33,"l":7.13,"c":7.29,"v":2608100},{"t":"2024-08-20","o":7.27,"h":7.37,"l":7.08,"c":7.21,"v":2536500},{"t":"2024-08-21","o":7.3,"h":7.79,"l":7.25,"c":7.77,"v":4247300},{"t":"2024-08-22","o":7.7,"h":7.75,"l":7.3,"c":7.31,"v":3946800},{"t":"2024-08-23","o":7.37,"h":7.68,"l":7.34,"c":7.38,"v":4239900},{"t":"2024-08-26","o":7.5,"h":7.65,"l":7.39,"c":7.51,"v":3604500},{"t":"2024-08-27","o":7.41,"h":7.47,"l":7.1,"c":7.28,"v":3729100},{"t":"2024-08-28","o":7.26,"h":7.35,"l":6.91,"c":7.01,"v":3713900},{"t":"2024-08-29","o":7.23,"h":7.54,"l":7.18,"c":7.32,"v":3114600},{"t":"2024-08-30","o":7.44,"h":7.54,"l":7.33,"c":7.42,"v":2892200},{"t":"2024-09-03","o":7.3,"h":7.37,"l":6.94,"c":6.96,"v":4483800},{"t":"2024-09-04","o":6.89,"h":7.14,"l":6.78,"c":7.01,"v":3324600},{"t":"2024-09-05","o":7.03,"h":7.24,"l":6.98,"c":7.04,"v":2062300},{"t":"2024-09-06","o":7.06,"h":7.11,"l":6.71,"c":6.8,"v":3790000},{"t":"2024-09-09","o":6.95,"h":7.0,"l":6.55,"c":6.62,"v":4046600},{"t":"2024-09-10","o":6.7,"h":6.97,"l":6.54,"c":6.9,"v":3811300},{"t":"2024-09-11","o":6.87,"h":7.31,"l":6.8,"c":7.23,"v":4276200},{"t":"2024-09-12","o":7.21,"h":7.43,"l":7.09,"c":7.38,"v":4543300},{"t":"2024-09-13","o":7.4,"h":7.83,"l":7.4,"c":7.76,"v":4402200},{"t":"2024-09-16","o":7.7,"h":7.86,"l":7.4,"c":7.82,"v":4029800},{"t":"2024-09-17","o":7.92,"h":8.25,"l":7.87,"c":8.12,"v":4870500},{"t":"2024-09-18","o":8.08,"h":8.27,"l":7.76,"c":7.83,"v":5114900},{"t":"2024-09-19","o":8.13,"h":8.18,"l":7.64,"c":7.72,"v":4509100},{"t":"2024-09-20","o":7.79,"h":8.25,"l":7.74,"c":8.22,"v":6914800},{"t":"2024-09-23","o":8.23,"h":8.52,"l":7.98,"c":8.01,"v":5432400},{"t":"2024-09-24","o":8.08,"h":8.27,"l":7.78,"c":8.12,"v":4222800},{"t":"2024-09-25","o":8.08,"h":8.09,"l":7.5,"c":7.59,"v":5402000},{"t":"2024-09-26","o":7.79,"h":8.09,"l":7.58,"c":8.06,"v":4472700},{"t":"2024-09-27","o":8.9,"h":10.0,"l":8.58,"c":9.71,"v":45245500},{"t":"2024-09-30","o":9.76,"h":10.11,"l":8.58,"c":8.74,"v":19954400},{"t":"2024-10-01","o":8.89,"h":8.97,"l":8.04,"c":8.17,"v":12275500},{"t":"2024-10-02","o":8.09,"h":9.3,"l":7.99,"c":9.2,"v":13016500},{"t":"2024-10-03","o":9.02,"h":9.36,"l":8.79,"c":9.25,"v":8820100},{"t":"2024-10-04","o":9.4,"h":9.5,"l":9.14,"c":9.31,"v":7485300},{"t":"2024-10-07","o":9.49,"h":9.61,"l":8.86,"c":9.07,"v":8757000},{"t":"2024-10-08","o":9.02,"h":9.66,"l":8.97,"c":9.55,"v":8995000},{"t":"2024-10-09","o":9.59,"h":9.74,"l":9.27,"c":9.54,"v":6781800},{"t":"2024-10-10","o":9.31,"h":9.84,"l":9.1,"c":9.81,"v":9533300},{"t":"2024-10-11","o":9.66,"h":10.72,"l":9.62,"c":10.66,"v":11705900},{"t":"2024-10-14","o":10.7,"h":11.0,"l":10.33,"c":10.84,"v":10807600},{"t":"2024-10-15","o":10.71,"h":11.31,"l":10.36,"c":10.49,"v":12716400},{"t":"2024-10-16","o":10.74,"h":12.35,"l":10.7,"c":12.3,"v":17236200},{"t":"2024-10-17","o":11.79,"h":12.67,"l":11.62,"c":12.5,"v":13790400},{"t":"2024-10-18","o":12.56,"h":13.79,"l":12.56,"c":13.3,"v":21236800},{"t":"2024-10-21","o":13.22,"h":15.23,"l":12.99,"c":14.76,"v":29875000},{"t":"2024-10-22","o":14.89,"h":15.29,"l":13.89,"c":15.01,"v":21299200},{"t":"2024-10-23","o":14.62,"h":16.13,"l":14.07,"c":14.74,"v":29995900},{"t":"2024-10-24","o":15.29,"h":16.14,"l":14.58,"c":15.71,"v":22086500},{"t":"2024-10-25","o":15.8,"h":17.05,"l":15.71,"c":16.96,"v":25259600},{"t":"2024-10-28","o":17.52,"h":18.2,"l":16.55,"c":17.81,"v":31529500},{"t":"2024-10-29","o":17.5,"h":17.8,"l":15.73,"c":16.74,"v":32312900},{"t":"2024-10-30","o":15.76,"h":17.55,"l":15.76,"c":16.87,"v":23685200},{"t":"2024-10-31","o":16.71,"h":16.98,"l":14.76,"c":15.03,"v":22506900},{"t":"2024-11-01","o":15.27,"h":15.51,"l":14.54,"c":14.85,"v":15847000},{"t":"2024-11-04","o":14.9,"h":15.11,"l":14.15,"c":14.37,"v":12424200},{"t":"2024-11-05","o":14.79,"h":15.55,"l":14.63,"c":15.35,"v":12942800},{"t":"2024-11-06","o":16.73,"h":16.83,"l":15.85,"c":16.45,"v":20834500},{"t":"2024-11-07","o":16.43,"h":22.62,"l":16.29,"c":22.11,"v":70733400},{"t":"2024-11-08","o":21.69,"h":25.68,"l":21.31,"c":24.79,"v":64845200},{"t":"2024-11-11","o":24.39,"h":24.49,"l":21.3,"c":23.52,"v":35693700},{"t":"2024-11-12","o":22.0,"h":25.44,"l":22.0,"c":23.01,"v":28019200},{"t":"2024-11-13","o":23.88,"h":27.65,"l":23.67,"c":26.76,"v":41306100},{"t":"2024-11-14","o":27.9,"h":28.05,"l":24.87,"c":26.16,"v":35122500},{"t":"2024-11-15","o":26.29,"h":29.48,"l":25.03,"c":29.14,"v":37576000},{"t":"2024-11-18","o":28.15,"h":28.47,"l":22.27,"c":25.23,"v":54116400},{"t":"2024-11-19","o":25.2,"h":28.3,"l":24.87,"c":27.89,"v":30086600},{"t":"2024-11-20","o":27.91,"h":30.5,"l":27.43,"c":28.86,"v":28874800},{"t":"2024-11-21","o":28.8,"h":33.8,"l":28.48,"c":32.78,"v":43881800},{"t":"2024-11-22","o":32.49,"h":33.07,"l":30.3,"c":31.8,"v":28146300},{"t":"2024-11-25","o":33.93,"h":35.24,"l":30.46,"c":30.88,"v":31379300},{"t":"2024-11-26","o":30.5,"h":32.86,"l":29.7,"c":30.65,"v":22521800},{"t":"2024-11-27","o":31.1,"h":32.37,"l":28.32,"c":32.21,"v":24277900},{"t":"2024-11-29","o":32.21,"h":37.28,"l":31.96,"c":36.5,"v":23227400},{"t":"2024-12-02","o":36.54,"h":37.0,"l":31.77,"c":32.06,"v":28440400},{"t":"2024-12-03","o":31.8,"h":33.68,"l":30.82,"c":32.79,"v":20329100},{"t":"2024-12-04","o":32.68,"h":34.95,"l":31.17,"c":33.42,"v":17219600},{"t":"2024-12-05","o":33.95,"h":37.64,"l":32.65,"c":35.95,"v":28954000},{"t":"2024-12-06","o":36.31,"h":38.45,"l":34.9,"c":37.97,"v":19783600},{"t":"2024-12-09","o":38.0,"h":38.25,"l":34.16,"c":34.24,"v":22414900},{"t":"2024-12-10","o":33.0,"h":36.75,"l":32.62,"c":32.97,"v":25017800},{"t":"2024-12-11","o":32.99,"h":32.99,"l":28.04,"c":29.83,"v":36443900},{"t":"2024-12-12","o":29.36,"h":32.78,"l":28.94,"c":29.99,"v":21879500},{"t":"2024-12-13","o":30.23,"h":34.03,"l":29.52,"c":33.83,"v":24677300},{"t":"2024-12-16","o":32.47,"h":42.81,"l":32.39,"c":41.81,"v":42539400},{"t":"2024-12-17","o":41.64,"h":43.94,"l":39.25,"c":43.84,"v":31560500},{"t":"2024-12-18","o":41.65,"h":44.99,"l":37.0,"c":37.5,"v":37488600},{"t":"2024-12-19","o":40.71,"h":42.4,"l":36.54,"c":37.76,"v":27705800},{"t":"2024-12-20","o":36.96,"h":47.41,"l":36.7,"c":44.42,"v":47711400},{"t":"2024-12-23","o":45.33,"h":45.5,"l":41.3,"c":41.32,"v":27057200},{"t":"2024-12-24","o":41.99,"h":45.4,"l":39.84,"c":44.58,"v":18418400},{"t":"2024-12-26","o":44.5,"h":48.56,"l":42.56,"c":48.24,"v":24726600},{"t":"2024-12-27","o":46.87,"h":48.25,"l":44.5,"c":45.48,"v":22491400},{"t":"2024-12-30","o":44.6,"h":45.79,"l":41.51,"c":44.29,"v":17610900},{"t":"2024-12-31","o":44.52,"h":45.14,"l":40.9,"c":41.77,"v":15311400},{"t":"2025-01-02","o":41.28,"h":43.79,"l":38.46,"c":43.1,"v":22986200},{"t":"2025-01-03","o":43.1,"h":47.91,"l":43.0,"c":47.77,"v":28235500},{"t":"2025-01-06","o":48.3,"h":51.66,"l":47.13,"c":51.07,"v":23299900},{"t":"2025-01-07","o":51.28,"h":54.74,"l":48.73,"c":49.59,"v":27090300},{"t":"2025-01-08","o":38.75,"h":39.0,"l":25.92,"c":30.25,"v":128343800},{"t":"2025-01-10","o":31.99,"h":33.98,"l":28.51,"c":32.33,"v":69769800},{"t":"2025-01-13","o":29.55,"h":32.83,"l":27.16,"c":27.86,"v":52751700},{"t":"2025-01-14","o":28.2,"h":30.2,"l":26.62,"c":29.51,"v":43673200},{"t":"2025-01-15","o":32.78,"h":40.5,"l":32.41,"c":39.39,"v":74872100},{"t":"2025-01-16","o":36.86,"h":42.0,"l":36.13,"c":41.55,"v":46324600},{"t":"2025-01-17","o":40.03,"h":42.35,"l":38.77,"c":38.89,"v":30697700},{"t":"2025-01-21","o":39.19,"h":45.56,"l":38.8,"c":45.31,"v":35231900},{"t":"2025-01-22","o":45.24,"h":45.35,"l":40.94,"c":42.04,"v":26440200},{"t":"2025-01-23","o":41.44,"h":43.94,"l":40.33,"c":41.35,"v":17140800},{"t":"2025-01-24","o":41.69,"h":44.23,"l":40.51,"c":40.76,"v":19665900},{"t":"2025-01-27","o":38.02,"h":42.12,"l":37.0,"c":38.54,"v":21461100},{"t":"2025-01-28","o":40.01,"h":40.36,"l":35.75,"c":38.86,"v":15725200},{"t":"2025-01-29","o":39.26,"h":40.6,"l":38.39,"c":39.54,"v":13098600},{"t":"2025-01-30","o":40.45,"h":41.68,"l":38.23,"c":38.81,"v":12505500},{"t":"2025-01-31","o":38.96,"h":42.98,"l":38.8,"c":39.49,"v":20046600},{"t":"2025-02-03","o":37.4,"h":42.38,"l":37.21,"c":41.47,"v":16578800},{"t":"2025-02-04","o":41.89,"h":44.59,"l":41.43,"c":41.86,"v":16434500},{"t":"2025-02-05","o":42.27,"h":43.59,"l":39.65,"c":42.32,"v":13473000},{"t":"2025-02-06","o":42.67,"h":44.34,"l":40.65,"c":41.27,"v":10405900},{"t":"2025-02-07","o":41.66,"h":43.97,"l":40.05,"c":40.57,"v":15951700},{"t":"2025-02-10","o":39.49,"h":42.85,"l":39.18,"c":41.07,"v":13666900},{"t":"2025-02-11","o":41.8,"h":42.49,"l":37.55,"c":37.7,"v":15568800},{"t":"2025-02-12","o":38.0,"h":39.33,"l":37.51,"c":38.0,"v":11894500},{"t":"2025-02-13","o":38.58,"h":38.85,"l":36.52,"c":38.65,"v":14220200},{"t":"2025-02-14","o":38.4,"h":38.58,"l":37.04,"c":37.46,"v":8178200},{"t":"2025-02-18","o":36.0,"h":36.32,"l":32.82,"c":33.94,"v":20116100},{"t":"2025-02-19","o":33.33,"h":35.93,"l":32.34,"c":34.14,"v":20531200},{"t":"2025-02-20","o":35.64,"h":35.71,"l":32.84,"c":33.75,"v":13058700},{"t":"2025-02-21","o":34.81,"h":35.5,"l":31.36,"c":31.74,"v":15788800},{"t":"2025-02-24","o":31.16,"h":32.54,"l":30.01,"c":31.24,"v":12451800},{"t":"2025-02-25","o":30.88,"h":31.11,"l":28.12,"c":29.73,"v":13278400},{"t":"2025-02-26","o":30.78,"h":31.07,"l":29.55,"c":29.93,"v":13883600},{"t":"2025-02-27","o":28.04,"h":28.99,"l":24.33,"c":24.91,"v":34732800},{"t":"2025-02-28","o":24.04,"h":25.62,"l":23.01,"c":24.57,"v":21996100},{"t":"2025-03-03","o":25.32,"h":25.58,"l":22.65,"c":23.11,"v":18253700},{"t":"2025-03-04","o":21.45,"h":23.2,"l":20.84,"c":22.35,"v":21074800},{"t":"2025-03-05","o":22.91,"h":23.2,"l":21.66,"c":22.63,"v":16067800},{"t":"2025-03-06","o":21.99,"h":22.06,"l":20.32,"c":20.48,"v":16639300},{"t":"2025-03-07","o":20.51,"h":21.29,"l":19.91,"c":20.55,"v":16189200},{"t":"2025-03-10","o":20.0,"h":20.11,"l":17.93,"c":18.27,"v":15686800},{"t":"2025-03-11","o":18.38,"h":19.18,"l":17.88,"c":18.7,"v":17836200},{"t":"2025-03-12","o":20.27,"h":22.19,"l":19.59,"c":21.82,"v":27255100},{"t":"2025-03-13","o":21.7,"h":22.57,"l":20.57,"c":21.37,"v":32423200},{"t":"2025-03-14","o":22.13,"h":25.24,"l":22.06,"c":25.0,"v":37795900},{"t":"2025-03-17","o":24.98,"h":25.5,"l":24.03,"c":24.93,"v":30552900},{"t":"2025-03-18","o":23.65,"h":24.46,"l":22.64,"c":22.68,"v":20876300},{"t":"2025-03-19","o":23.59,"h":24.12,"l":22.18,"c":23.3,"v":16600500},{"t":"2025-03-20","o":23.32,"h":24.5,"l":20.61,"c":21.14,"v":29478500},{"t":"2025-03-21","o":20.96,"h":22.72,"l":20.86,"c":22.26,"v":21965900},{"t":"2025-03-24","o":23.23,"h":26.32,"l":23.08,"c":26.12,"v":34724200},{"t":"2025-03-25","o":25.77,"h":26.19,"l":25.04,"c":25.55,"v":17186900},{"t":"2025-03-26","o":26.73,"h":27.83,"l":24.66,"c":24.8,"v":29897400},{"t":"2025-03-27","o":24.09,"h":25.2,"l":23.45,"c":23.65,"v":14119000},{"t":"2025-03-28","o":23.66,"h":23.66,"l":21.92,"c":22.85,"v":15453500},{"t":"2025-03-31","o":21.67,"h":23.1,"l":21.5,"c":22.07,"v":15046800},{"t":"2025-04-01","o":24.31,"h":24.62,"l":22.22,"c":23.19,"v":22958100},{"t":"2025-04-02","o":23.08,"h":25.84,"l":22.69,"c":25.05,"v":25696300},{"t":"2025-04-03","o":23.12,"h":23.78,"l":22.53,"c":23.25,"v":19912800},{"t":"2025-04-04","o":22.6,"h":22.87,"l":19.37,"c":20.68,"v":26829500},{"t":"2025-04-07","o":19.61,"h":24.0,"l":18.81,"c":22.75,"v":29250700},{"t":"2025-04-08","o":24.05,"h":24.6,"l":20.65,"c":21.28,"v":26233100},{"t":"2025-04-09","o":21.88,"h":26.56,"l":21.36,"c":26.37,"v":31936100},{"t":"2025-04-10","o":25.33,"h":26.61,"l":24.45,"c":25.89,"v":18742100},{"t":"2025-04-11","o":26.24,"h":27.25,"l":25.37,"c":26.09,"v":15810600},{"t":"2025-04-14","o":27.7,"h":28.25,"l":24.75,"c":25.35,"v":19201300},{"t":"2025-04-15","o":25.59,"h":26.07,"l":24.66,"c":25.4,"v":9735200},{"t":"2025-04-16","o":24.45,"h":25.36,"l":23.8,"c":24.57,"v":9711300},{"t":"2025-04-17","o":24.93,"h":25.87,"l":24.48,"c":25.74,"v":10178700},{"t":"2025-04-21","o":25.16,"h":25.2,"l":23.48,"c":24.03,"v":11771300},{"t":"2025-04-22","o":24.49,"h":25.93,"l":23.93,"c":25.56,"v":12158500},{"t":"2025-04-23","o":27.09,"h":27.84,"l":26.27,"c":26.8,"v":14517900},{"t":"2025-04-24","o":27.0,"h":29.58,"l":26.96,"c":28.39,"v":17959300},{"t":"2025-04-25","o":28.42,"h":31.85,"l":27.71,"c":28.9,"v":27672300},{"t":"2025-04-28","o":29.29,"h":29.96,"l":27.27,"c":28.7,"v":13570800},{"t":"2025-04-29","o":28.9,"h":29.14,"l":27.69,"c":28.09,"v":8214700},{"t":"2025-04-30","o":26.72,"h":27.5,"l":26.33,"c":27.46,"v":9548200},{"t":"2025-05-01","o":28.34,"h":28.46,"l":27.16,"c":27.38,"v":9987400},{"t":"2025-05-02","o":27.8,"h":31.33,"l":27.65,"c":30.92,"v":24011700},{"t":"2025-05-05","o":30.13,"h":30.83,"l":29.61,"c":29.82,"v":9584900},{"t":"2025-05-06","o":28.55,"h":29.5,"l":27.97,"c":29.42,"v":10913300},{"t":"2025-05-07","o":29.02,"h":29.36,"l":28.5,"c":29.14,"v":8906100},{"t":"2025-05-08","o":31.74,"h":33.5,"l":28.11,"c":31.84,"v":39187700},{"t":"2025-05-09","o":31.43,"h":32.64,"l":29.93,"c":31.27,"v":19086400},{"t":"2025-05-12","o":33.12,"h":33.93,"l":31.93,"c":32.89,"v":16465600},{"t":"2025-05-13","o":32.61,"h":34.1,"l":32.33,"c":33.22,"v":13943100},{"t":"2025-05-14","o":33.7,"h":35.29,"l":32.75,"c":33.41,"v":18701800},{"t":"2025-05-15","o":32.93,"h":34.4,"l":32.23,"c":32.54,"v":11151400},{"t":"2025-05-16","o":33.52,"h":35.15,"l":32.97,"c":34.99,"v":17643800},{"t":"2025-05-19","o":33.6,"h":35.13,"l":32.83,"c":35.09,"v":13255300},{"t":"2025-05-20","o":35.89,"h":35.99,"l":34.19,"c":35.31,"v":17686200},{"t":"2025-05-21","o":35.08,"h":36.61,"l":33.33,"c":33.54,"v":21395200},{"t":"2025-05-22","o":33.82,"h":48.92,"l":33.73,"c":45.79,"v":105188100},{"t":"2025-05-23","o":41.96,"h":47.87,"l":41.21,"c":45.69,"v":53827300},{"t":"2025-05-27","o":46.55,"h":48.08,"l":43.6,"c":48.04,"v":30147600},{"t":"2025-05-28","o":46.0,"h":48.94,"l":44.65,"c":47.56,"v":28831300},{"t":"2025-05-29","o":48.0,"h":48.82,"l":42.94,"c":43.2,"v":25706100},{"t":"2025-05-30","o":40.46,"h":41.61,"l":39.3,"c":40.34,"v":27156200},{"t":"2025-06-02","o":40.01,"h":41.07,"l":38.35,"c":40.57,"v":15261800},{"t":"2025-06-03","o":41.74,"h":42.39,"l":39.52,"c":39.81,"v":12476200},{"t":"2025-06-04","o":40.04,"h":40.15,"l":37.93,"c":39.64,"v":12079000},{"t":"2025-06-05","o":39.1,"h":39.25,"l":35.93,"c":36.66,"v":17201700},{"t":"2025-06-06","o":37.67,"h":39.95,"l":36.8,"c":39.02,"v":16146100},{"t":"2025-06-09","o":42.53,"h":42.55,"l":38.85,"c":40.06,"v":36305100},{"t":"2025-06-10","o":40.64,"h":44.05,"l":39.46,"c":39.74,"v":31977900},{"t":"2025-06-11","o":41.59,"h":43.96,"l":38.94,"c":39.7,"v":53397300},{"t":"2025-06-12","o":39.49,"h":40.86,"l":38.62,"c":38.71,"v":20079600},{"t":"2025-06-13","o":37.59,"h":39.83,"l":37.44,"c":37.84,"v":19404600},{"t":"2025-06-16","o":37.24,"h":39.26,"l":36.03,"c":38.43,"v":29311100},{"t":"2025-06-17","o":37.86,"h":38.66,"l":36.86,"c":38.04,"v":18889300},{"t":"2025-06-18","o":37.52,"h":39.67,"l":37.31,"c":39.63,"v":18288700},{"t":"2025-06-20","o":39.61,"h":41.44,"l":38.92,"c":40.36,"v":33099000},{"t":"2025-06-23","o":38.87,"h":41.21,"l":37.38,"c":41.14,"v":24966100},{"t":"2025-06-24","o":41.91,"h":42.81,"l":40.53,"c":40.86,"v":19999100},{"t":"2025-06-25","o":41.72,"h":42.13,"l":38.06,"c":38.11,"v":16075700},{"t":"2025-06-26","o":39.57,"h":41.7,"l":39.01,"c":41.12,"v":21786400},{"t":"2025-06-27","o":41.3,"h":41.87,"l":38.97,"c":40.25,"v":21643300},{"t":"2025-06-30","o":41.21,"h":44.1,"l":41.08,"c":42.97,"v":29526400},{"t":"2025-07-01","o":42.37,"h":42.67,"l":39.72,"c":40.1,"v":21237900},{"t":"2025-07-02","o":41.19,"h":44.92,"l":40.47,"c":44.75,"v":24757100},{"t":"2025-07-03","o":44.23,"h":45.58,"l":43.22,"c":44.39,"v":13345300},{"t":"2025-07-07","o":46.38,"h":47.21,"l":42.85,"c":45.2,"v":33850900},{"t":"2025-07-08","o":46.65,"h":47.88,"l":44.68,"c":44.97,"v":25675900},{"t":"2025-07-09","o":45.73,"h":47.25,"l":44.48,"c":45.56,"v":24574200},{"t":"2025-07-10","o":45.56,"h":46.35,"l":44.52,"c":45.93,"v":19544600},{"t":"2025-07-11","o":45.0,"h":45.57,"l":41.77,"c":41.81,"v":23363600},{"t":"2025-07-14","o":42.09,"h":42.72,"l":41.38,"c":42.41,"v":16527600},{"t":"2025-07-15","o":42.55,"h":43.14,"l":41.08,"c":41.47,"v":15889200},{"t":"2025-07-16","o":42.25,"h":43.67,"l":40.84,"c":43.54,"v":24133200},{"t":"2025-07-17","o":43.44,"h":44.86,"l":43.12,"c":44.84,"v":20228800},{"t":"2025-07-18","o":44.87,"h":47.64,"l":44.02,"c":46.51,"v":25760400},{"t":"2025-07-21","o":46.81,"h":47.73,"l":44.42,"c":44.43,"v":23907000},{"t":"2025-07-22","o":44.52,"h":44.54,"l":41.29,"c":41.94,"v":18995700},{"t":"2025-07-23","o":42.74,"h":43.54,"l":41.78,"c":43.28,"v":14455100},{"t":"2025-07-24","o":42.89,"h":44.64,"l":42.25,"c":43.9,"v":18006300},{"t":"2025-07-25","o":44.24,"h":44.25,"l":42.94,"c":43.17,"v":13392000},{"t":"2025-07-28","o":43.92,"h":44.53,"l":41.44,"c":42.34,"v":16976700},{"t":"2025-07-29","o":43.01,"h":44.21,"l":40.35,"c":40.53,"v":21070300},{"t":"2025-07-30","o":40.98,"h":41.86,"l":39.23,"c":39.88,"v":17861400},{"t":"2025-07-31","o":41.12,"h":42.27,"l":39.62,"c":39.87,"v":21572700},{"t":"2025-08-01","o":38.94,"h":39.19,"l":37.25,"c":38.12,"v":20028200},{"t":"2025-08-04","o":38.99,"h":40.7,"l":38.42,"c":39.86,"v":16131400},{"t":"2025-08-05","o":40.64,"h":42.44,"l":40.13,"c":42.02,"v":22060500},{"t":"2025-08-06","o":43.6,"h":43.6,"l":40.78,"c":41.23,"v":23969600},{"t":"2025-08-07","o":38.98,"h":41.58,"l":38.61,"c":40.49,"v":27970400},{"t":"2025-08-08","o":40.51,"h":42.37,"l":40.41,"c":41.85,"v":20441500},{"t":"2025-08-11","o":41.95,"h":46.82,"l":41.41,"c":44.94,"v":35598800},{"t":"2025-08-12","o":44.65,"h":44.97,"l":42.63,"c":43.0,"v":20775300},{"t":"2025-08-13","o":43.23,"h":43.5,"l":40.75,"c":41.21,"v":20702300},{"t":"2025-08-14","o":40.51,"h":41.12,"l":39.28,"c":41.03,"v":16638200},{"t":"2025-08-15","o":40.78,"h":40.83,"l":39.42,"c":40.23,"v":10334800},{"t":"2025-08-18","o":40.0,"h":40.5,"l":39.01,"c":40.23,"v":8204300},{"t":"2025-08-19","o":40.22,"h":40.29,"l":36.59,"c":36.8,"v":18738400},{"t":"2025-08-20","o":37.38,"h":37.41,"l":34.77,"c":36.79,"v":16401300},{"t":"2025-08-21","o":37.25,"h":37.38,"l":36.45,"c":37.17,"v":10121000},{"t":"2025-08-22","o":37.1,"h":39.92,"l":36.65,"c":39.78,"v":15199400},{"t":"2025-08-25","o":39.7,"h":39.82,"l":38.53,"c":38.68,"v":12158700},{"t":"2025-08-26","o":38.85,"h":40.92,"l":38.71,"c":40.75,"v":13548900},{"t":"2025-08-27","o":41.02,"h":42.67,"l":40.77,"c":41.42,"v":17335700},{"t":"2025-08-28","o":41.55,"h":43.73,"l":41.45,"c":43.3,"v":16109100},{"t":"2025-08-29","o":42.55,"h":43.27,"l":41.81,"c":42.74,"v":11540600},{"t":"2025-09-02","o":41.03,"h":43.05,"l":40.22,"c":42.99,"v":13787100},{"t":"2025-09-03","o":42.65,"h":43.21,"l":40.58,"c":40.97,"v":10369800},{"t":"2025-09-04","o":41.23,"h":43.03,"l":40.79,"c":42.11,"v":13213900},{"t":"2025-09-05","o":42.46,"h":42.73,"l":40.51,"c":41.8,"v":11508900},{"t":"2025-09-08","o":42.09,"h":42.59,"l":40.38,"c":41.01,"v":10501700},{"t":"2025-09-09","o":41.39,"h":44.26,"l":41.05,"c":44.0,"v":17694900},{"t":"2025-09-10","o":44.31,"h":45.18,"l":43.56,"c":43.86,"v":14430000},{"t":"2025-09-11","o":44.2,"h":47.23,"l":43.38,"c":47.05,"v":21599100},{"t":"2025-09-12","o":47.3,"h":56.07,"l":47.15,"c":55.61,"v":68818800},{"t":"2025-09-15","o":56.88,"h":59.89,"l":55.95,"c":59.11,"v":34677000},{"t":"2025-09-16","o":58.98,"h":62.85,"l":57.13,"c":62.26,"v":30636600},{"t":"2025-09-17","o":63.31,"h":66.39,"l":61.08,"c":65.44,"v":49629900},{"t":"2025-09-18","o":68.57,"h":70.43,"l":65.42,"c":66.81,"v":45892900},{"t":"2025-09-19","o":65.98,"h":71.3,"l":65.64,"c":70.41,"v":50959400},{"t":"2025-09-22","o":68.11,"h":73.17,"l":66.15,"c":71.94,"v":35675500},{"t":"2025-09-23","o":74.08,"h":76.13,"l":71.45,"c":75.14,"v":40011900},{"t":"2025-09-24","o":75.25,"h":75.95,"l":71.01,"c":73.86,"v":33075600},{"t":"2025-09-25","o":71.16,"h":72.29,"l":66.91,"c":69.43,"v":44799700},{"t":"2025-09-26","o":68.41,"h":70.42,"l":65.33,"c":67.28,"v":32156900},{"t":"2025-09-29","o":68.38,"h":68.88,"l":63.22,"c":64.26,"v":27595300},{"t":"2025-09-30","o":63.59,"h":65.0,"l":60.59,"c":61.5,"v":22600600},{"t":"2025-10-01","o":61.38,"h":64.85,"l":60.14,"c":63.09,"v":33912400},{"t":"2025-10-02","o":64.81,"h":69.6,"l":64.41,"c":69.6,"v":37383600},{"t":"2025-10-03","o":70.59,"h":73.76,"l":68.35,"c":73.28,"v":37681800},{"t":"2025-10-06","o":72.0,"h":79.23,"l":71.88,"c":78.99,"v":36301000},{"t":"2025-10-07","o":80.96,"h":82.97,"l":75.48,"c":79.23,"v":47589100},{"t":"2025-10-08","o":78.95,"h":82.41,"l":72.6,"c":74.3,"v":40788200},{"t":"2025-10-09","o":74.87,"h":78.0,"l":73.65,"c":77.5,"v":25016200},{"t":"2025-10-10","o":77.0,"h":77.38,"l":70.64,"c":70.65,"v":41146800},{"t":"2025-10-13","o":74.11,"h":84.64,"l":72.8,"c":82.09,"v":49458800},{"t":"2025-10-14","o":79.85,"h":81.08,"l":75.92,"c":77.55,"v":34459600},{"t":"2025-10-15","o":79.94,"h":80.23,"l":70.8,"c":72.41,"v":31348000},{"t":"2025-10-16","o":73.87,"h":73.87,"l":65.5,"c":65.59,"v":35988400},{"t":"2025-10-17","o":65.4,"h":65.72,"l":61.21,"c":62.94,"v":33423300},{"t":"2025-10-20","o":65.31,"h":65.5,"l":58.69,"c":59.94,"v":28516100},{"t":"2025-10-21","o":60.44,"h":60.9,"l":57.21,"c":59.5,"v":26167000},{"t":"2025-10-22","o":58.2,"h":59.35,"l":52.27,"c":55.45,"v":39326800},{"t":"2025-10-23","o":61.1,"h":62.93,"l":57.0,"c":59.37,"v":65822800},{"t":"2025-10-24","o":62.01,"h":64.11,"l":59.92,"c":60.3,"v":27501700},{"t":"2025-10-27","o":63.0,"h":65.5,"l":62.28,"c":62.8,"v":25766700},{"t":"2025-10-28","o":62.8,"h":64.57,"l":57.07,"c":57.15,"v":35730100},{"t":"2025-10-29","o":58.85,"h":62.1,"l":57.92,"c":61.11,"v":25520900},{"t":"2025-10-30","o":59.39,"h":61.84,"l":58.2,"c":60.17,"v":16098700},{"t":"2025-10-31","o":61.0,"h":62.97,"l":59.96,"c":62.38,"v":19319900},{"t":"2025-11-03","o":62.35,"h":62.69,"l":56.56,"c":58.4,"v":23850500},{"t":"2025-11-04","o":55.77,"h":57.16,"l":53.08,"c":53.38,"v":22044300},{"t":"2025-11-05","o":55.0,"h":56.41,"l":53.1,"c":55.41,"v":21843100},{"t":"2025-11-06","o":57.28,"h":58.99,"l":54.1,"c":57.43,"v":35400200},{"t":"2025-11-07","o":54.62,"h":59.3,"l":51.06,"c":59.27,"v":32829800},{"t":"2025-11-10","o":58.5,"h":59.02,"l":54.82,"c":55.37,"v":26986800},{"t":"2025-11-11","o":54.57,"h":56.03,"l":53.72,"c":54.42,"v":17370000},{"t":"2025-11-12","o":54.76,"h":55.6,"l":49.89,"c":50.71,"v":23096500},{"t":"2025-11-13","o":49.44,"h":49.9,"l":44.3,"c":45.4,"v":37229500},{"t":"2025-11-14","o":42.98,"h":48.78,"l":42.82,"c":47.18,"v":29451100},{"t":"2025-11-17","o":46.73,"h":49.25,"l":45.94,"c":47.79,"v":22630800},{"t":"2025-11-18","o":47.2,"h":50.28,"l":47.2,"c":49.12,"v":20780000},{"t":"2025-11-19","o":49.15,"h":50.68,"l":47.33,"c":47.88,"v":19458100},{"t":"2025-11-20","o":48.57,"h":49.57,"l":40.69,"c":41.0,"v":33669500},{"t":"2025-11-21","o":42.56,"h":42.76,"l":38.0,"c":41.71,"v":29301400},{"t":"2025-11-24","o":42.75,"h":47.34,"l":42.49,"c":46.76,"v":40440600},{"t":"2025-11-25","o":46.57,"h":47.91,"l":44.22,"c":47.06,"v":18007200},{"t":"2025-11-26","o":47.4,"h":48.25,"l":46.01,"c":46.9,"v":12482000},{"t":"2025-11-28","o":47.7,"h":49.85,"l":47.57,"c":49.3,"v":10307400},{"t":"2025-12-01","o":48.64,"h":48.87,"l":46.61,"c":47.12,"v":13654200},{"t":"2025-12-02","o":47.57,"h":49.68,"l":46.83,"c":46.93,"v":12670200},{"t":"2025-12-03","o":46.92,"h":48.9,"l":45.31,"c":48.65,"v":17183100},{"t":"2025-12-04","o":48.67,"h":55.32,"l":48.31,"c":54.76,"v":33399900},{"t":"2025-12-05","o":54.0,"h":54.26,"l":51.13,"c":52.69,"v":17478700},{"t":"2025-12-08","o":53.99,"h":54.82,"l":51.46,"c":54.36,"v":16359700},{"t":"2025-12-09","o":53.8,"h":55.66,"l":52.93,"c":54.44,"v":12985500},{"t":"2025-12-10","o":53.2,"h":53.61,"l":51.25,"c":51.67,"v":14899800},{"t":"2025-12-11","o":51.9,"h":52.88,"l":49.06,"c":52.55,"v":19063200},{"t":"2025-12-12","o":52.08,"h":53.0,"l":49.0,"c":50.35,"v":14308200},{"t":"2025-12-15","o":50.78,"h":51.0,"l":45.18,"c":46.07,"v":22526900},{"t":"2025-12-16","o":46.94,"h":49.9,"l":46.9,"c":49.67,"v":16642300},{"t":"2025-12-17","o":50.22,"h":52.15,"l":45.76,"c":45.85,"v":20237900},{"t":"2025-12-18","o":48.13,"h":48.72,"l":46.04,"c":46.44,"v":16218500},{"t":"2025-12-19","o":47.14,"h":49.44,"l":46.88,"c":48.48,"v":30432900},{"t":"2025-12-22","o":49.88,"h":55.6,"l":49.67,"c":53.86,"v":28897200},{"t":"2025-12-23","o":52.73,"h":54.54,"l":51.15,"c":51.39,"v":15263300},{"t":"2025-12-24","o":51.7,"h":51.88,"l":48.73,"c":49.82,"v":10354100},{"t":"2025-12-26","o":49.59,"h":49.68,"l":45.76,"c":46.0,"v":19679600},{"t":"2025-12-29","o":45.46,"h":46.76,"l":44.66,"c":45.25,"v":17259800},{"t":"2025-12-30","o":46.41,"h":46.83,"l":45.09,"c":45.31,"v":13552200},{"t":"2025-12-31","o":45.67,"h":46.44,"l":44.68,"c":44.87,"v":11437000},{"t":"2026-01-02","o":46.01,"h":47.09,"l":43.8,"c":46.77,"v":17122100},{"t":"2026-01-05","o":47.65,"h":50.32,"l":46.52,"c":48.71,"v":20311300},{"t":"2026-01-06","o":48.77,"h":50.77,"l":47.2,"c":50.76,"v":16937500},{"t":"2026-01-07","o":50.0,"h":51.86,"l":49.32,"c":49.78,"v":14297200},{"t":"2026-01-08","o":49.62,"h":52.51,"l":48.5,"c":50.45,"v":16618400},{"t":"2026-01-09","o":51.45,"h":52.62,"l":49.28,"c":49.45,"v":13686000},{"t":"2026-01-12","o":48.59,"h":51.02,"l":47.78,"c":50.95,"v":16782300},{"t":"2026-01-13","o":51.16,"h":51.91,"l":47.98,"c":48.94,"v":14487700},{"t":"2026-01-14","o":48.54,"h":50.92,"l":47.33,"c":50.88,"v":16602100},{"t":"2026-01-15","o":51.28,"h":51.58,"l":47.54,"c":47.56,"v":21022800},{"t":"2026-01-16","o":48.09,"h":51.89,"l":47.52,"c":50.8,"v":23266200},{"t":"2026-01-20","o":49.28,"h":54.24,"l":48.56,"c":50.66,"v":24568200},{"t":"2026-01-21","o":51.71,"h":52.66,"l":45.69,"c":48.33,"v":31821400},{"t":"2026-01-22","o":49.14,"h":50.18,"l":47.94,"c":49.33,"v":17661900},{"t":"2026-01-23","o":49.24,"h":49.51,"l":46.6,"c":47.25,"v":14734200},{"t":"2026-01-26","o":48.32,"h":50.59,"l":42.84,"c":43.37,"v":39551400},{"t":"2026-01-27","o":44.56,"h":46.44,"l":43.03,"c":45.49,"v":25181300},{"t":"2026-01-28","o":46.23,"h":46.9,"l":45.0,"c":45.8,"v":18945000},{"t":"2026-01-29","o":45.86,"h":45.86,"l":42.16,"c":43.24,"v":22225500},{"t":"2026-01-30","o":43.4,"h":43.49,"l":38.91,"c":39.98,"v":23741900},{"t":"2026-02-02","o":40.63,"h":40.73,"l":37.72,"c":38.56,"v":21598100},{"t":"2026-02-03","o":39.61,"h":39.82,"l":36.63,"c":38.47,"v":19966100},{"t":"2026-02-04","o":38.5,"h":38.55,"l":33.63,"c":35.34,"v":32378000},{"t":"2026-02-05","o":33.92,"h":34.38,"l":29.99,"c":30.43,"v":33123400},{"t":"2026-02-06","o":31.9,"h":36.1,"l":31.34,"c":34.99,"v":32508100},{"t":"2026-02-09","o":34.67,"h":35.64,"l":33.66,"c":35.48,"v":16620800},{"t":"2026-02-10","o":35.1,"h":36.57,"l":34.81,"c":35.19,"v":13807900},{"t":"2026-02-11","o":36.05,"h":36.06,"l":33.01,"c":33.61,"v":16057000},{"t":"2026-02-12","o":33.7,"h":33.7,"l":30.89,"c":31.3,"v":18115200},{"t":"2026-02-13","o":32.31,"h":34.65,"l":30.85,"c":34.11,"v":21567100},{"t":"2026-02-17","o":33.48,"h":34.32,"l":31.85,"c":33.18,"v":13735200},{"t":"2026-02-18","o":33.33,"h":34.88,"l":32.39,"c":33.34,"v":13374800},{"t":"2026-02-19","o":32.72,"h":33.58,"l":31.98,"c":33.43,"v":13722100},{"t":"2026-02-20","o":32.67,"h":33.88,"l":31.38,"c":31.9,"v":15804300},{"t":"2026-02-23","o":31.02,"h":31.67,"l":30.17,"c":30.78,"v":14580100},{"t":"2026-02-24","o":31.09,"h":31.96,"l":30.19,"c":31.62,"v":15049400},{"t":"2026-02-25","o":32.19,"h":34.4,"l":31.84,"c":33.59,"v":26860100},{"t":"2026-02-26","o":39.05,"h":41.9,"l":38.75,"c":40.88,"v":70334600},{"t":"2026-02-27","o":39.42,"h":39.56,"l":36.45,"c":38.37,"v":28768400},{"t":"2026-03-02","o":36.43,"h":38.44,"l":36.4,"c":38.34,"v":16563500},{"t":"2026-03-03","o":36.7,"h":38.12,"l":35.29,"c":37.05,"v":19852600},{"t":"2026-03-04","o":37.68,"h":38.24,"l":36.54,"c":37.13,"v":47410200},{"t":"2026-03-05","o":36.6,"h":36.68,"l":34.31,"c":36.02,"v":21173500},{"t":"2026-03-06","o":35.41,"h":37.48,"l":35.1,"c":35.73,"v":18481800},{"t":"2026-03-09","o":34.77,"h":36.08,"l":33.81,"c":35.87,"v":16385600},{"t":"2026-03-10","o":35.95,"h":36.92,"l":35.03,"c":35.12,"v":22204000},{"t":"2026-03-11","o":35.29,"h":35.89,"l":33.5,"c":34.27,"v":29303700},{"t":"2026-03-12","o":33.98,"h":34.72,"l":33.03,"c":33.03,"v":22093100},{"t":"2026-03-13","o":33.58,"h":34.58,"l":32.84,"c":32.98,"v":15353600},{"t":"2026-03-16","o":33.52,"h":34.41,"l":32.39,"c":33.29,"v":19347200},{"t":"2026-03-17","o":33.3,"h":34.15,"l":33.06,"c":33.31,"v":19488400},{"t":"2026-03-18","o":33.05,"h":34.0,"l":32.36,"c":32.38,"v":16185000},{"t":"2026-03-19","o":31.54,"h":32.55,"l":30.73,"c":31.9,"v":16994300},{"t":"2026-03-20","o":31.8,"h":32.25,"l":30.5,"c":31.2,"v":17191400},{"t":"2026-03-23","o":31.64,"h":33.63,"l":31.29,"c":33.11,"v":19150800},{"t":"2026-03-24","o":32.38,"h":33.46,"l":31.88,"c":32.7,"v":13518700},{"t":"2026-03-25","o":33.38,"h":34.18,"l":31.66,"c":31.96,"v":15634000},{"t":"2026-03-26","o":31.39,"h":31.61,"l":29.71,"c":29.84,"v":17726800},{"t":"2026-03-27","o":29.55,"h":29.6,"l":27.38,"c":27.51,"v":19502400},{"t":"2026-03-30","o":27.79,"h":28.16,"l":25.89,"c":26.59,"v":18695300},{"t":"2026-03-31","o":27.2,"h":29.18,"l":27.05,"c":28.83,"v":23148900},{"t":"2026-04-01","o":29.64,"h":29.91,"l":27.57,"c":27.79,"v":19072900},{"t":"2026-04-02","o":26.8,"h":29.49,"l":26.74,"c":29.3,"v":15521800},{"t":"2026-04-06","o":29.33,"h":30.3,"l":28.71,"c":29.24,"v":11775700},{"t":"2026-04-07","o":28.72,"h":28.88,"l":27.29,"c":28.49,"v":19722700},{"t":"2026-04-08","o":30.66,"h":31.1,"l":28.51,"c":28.99,"v":20132500},{"t":"2026-04-09","o":28.75,"h":29.25,"l":27.82,"c":28.08,"v":16356800},{"t":"2026-04-10","o":28.29,"h":29.37,"l":28.13,"c":28.79,"v":13036500},{"t":"2026-04-13","o":28.25,"h":29.84,"l":27.87,"c":29.76,"v":15259800},{"t":"2026-04-14","o":31.78,"h":35.88,"l":31.06,"c":35.76,"v":68012600},{"t":"2026-04-15","o":38.36,"h":43.34,"l":37.46,"c":43.25,"v":96973000},{"t":"2026-04-16","o":44.51,"h":45.43,"l":40.84,"c":44.68,"v":79286200},{"t":"2026-04-17","o":44.09,"h":46.69,"l":43.68,"c":46.09,"v":48967100},{"t":"2026-04-20","o":45.34,"h":48.56,"l":45.12,"c":48.32,"v":47873500},{"t":"2026-04-21","o":48.6,"h":48.73,"l":45.72,"c":46.28,"v":38384100},{"t":"2026-04-22","o":47.26,"h":49.13,"l":46.54,"c":47.36,"v":34667700},{"t":"2026-04-23","o":46.61,"h":47.84,"l":41.92,"c":43.63,"v":35984300},{"t":"2026-04-24","o":44.38,"h":44.39,"l":41.26,"c":42.69,"v":20671100},{"t":"2026-04-27","o":42.18,"h":44.07,"l":41.11,"c":43.84,"v":22968700},{"t":"2026-04-28","o":42.55,"h":44.27,"l":42.25,"c":43.08,"v":21447700},{"t":"2026-04-29","o":42.63,"h":42.63,"l":39.77,"c":42.11,"v":24594100},{"t":"2026-04-30","o":41.94,"h":45.48,"l":41.49,"c":45.12,"v":23258800},{"t":"2026-05-01","o":44.85,"h":46.31,"l":43.8,"c":46.2,"v":20621900},{"t":"2026-05-04","o":46.53,"h":49.14,"l":45.31,"c":45.75,"v":26396700},{"t":"2026-05-05","o":46.61,"h":48.34,"l":44.79,"c":48.0,"v":33457000},{"t":"2026-05-06","o":49.1,"h":53.48,"l":48.57,"c":52.57,"v":58397500},{"t":"2026-05-07","o":50.03,"h":51.9,"l":46.27,"c":47.68,"v":42874600},{"t":"2026-05-08","o":48.69,"h":49.44,"l":45.72,"c":49.24,"v":25990700},{"t":"2026-05-11","o":48.14,"h":58.54,"l":47.89,"c":56.89,"v":61486200},{"t":"2026-05-12","o":57.25,"h":59.15,"l":52.17,"c":55.87,"v":51692800},{"t":"2026-05-13","o":55.94,"h":56.18,"l":52.94,"c":55.26,"v":24146500},{"t":"2026-05-14","o":54.4,"h":58.18,"l":53.91,"c":57.47,"v":26379200},{"t":"2026-05-15","o":54.5,"h":54.7,"l":51.28,"c":51.95,"v":27273200},{"t":"2026-05-18","o":51.81,"h":52.2,"l":47.48,"c":49.31,"v":31649800},{"t":"2026-05-19","o":47.64,"h":49.44,"l":45.51,"c":48.44,"v":22197000},{"t":"2026-05-20","o":49.25,"h":52.74,"l":48.35,"c":52.47,"v":22745900},{"t":"2026-05-21","o":54.61,"h":61.12,"l":53.93,"c":58.89,"v":62941400},{"t":"2026-05-22","o":58.0,"h":65.8,"l":58.0,"c":63.64,"v":52650100},{"t":"2026-05-26","o":64.3,"h":65.0,"l":60.09,"c":63.62,"v":30128800},{"t":"2026-05-27","o":62.67,"h":66.81,"l":59.71,"c":65.4,"v":29691000},{"t":"2026-05-28","o":64.87,"h":71.47,"l":64.72,"c":70.14,"v":31801200},{"t":"2026-05-29","o":69.64,"h":72.17,"l":66.8,"c":72.07,"v":28460800},{"t":"2026-06-01","o":69.64,"h":72.42,"l":66.97,"c":69.28,"v":28317600},{"t":"2026-06-02","o":69.35,"h":72.63,"l":69.09,"c":71.4,"v":27651000},{"t":"2026-06-03","o":70.33,"h":73.65,"l":67.51,"c":68.23,"v":30856300},{"t":"2026-06-04","o":67.05,"h":69.46,"l":64.18,"c":65.66,"v":40211400},{"t":"2026-06-05","o":63.51,"h":63.79,"l":55.84,"c":56.78,"v":32124900},{"t":"2026-06-08","o":59.54,"h":64.9,"l":57.96,"c":62.8,"v":28561700},{"t":"2026-06-09","o":62.4,"h":63.95,"l":53.27,"c":56.69,"v":35304000},{"t":"2026-06-10","o":57.74,"h":60.75,"l":56.5,"c":56.63,"v":23605600},{"t":"2026-06-11","o":56.54,"h":59.47,"l":54.75,"c":57.99,"v":25218800},{"t":"2026-06-12","o":57.7,"h":60.23,"l":56.16,"c":57.85,"v":24732300},{"t":"2026-06-15","o":61.4,"h":63.56,"l":60.59,"c":61.18,"v":25313600},{"t":"2026-06-16","o":59.95,"h":60.89,"l":55.91,"c":56.06,"v":21916300},{"t":"2026-06-17","o":56.9,"h":57.73,"l":54.45,"c":54.69,"v":19556500},{"t":"2026-06-18","o":55.79,"h":56.66,"l":52.92,"c":56.55,"v":20362600},{"t":"2026-06-22","o":56.58,"h":61.99,"l":55.53,"c":58.32,"v":28045000},{"t":"2026-06-23","o":56.61,"h":61.47,"l":56.0,"c":57.85,"v":26838900},{"t":"2026-06-24","o":57.35,"h":57.35,"l":52.36,"c":53.6,"v":25170000},{"t":"2026-06-25","o":54.62,"h":55.08,"l":50.16,"c":50.56,"v":21891200},{"t":"2026-06-26","o":49.65,"h":52.48,"l":48.49,"c":49.31,"v":67767400},{"t":"2026-06-29","o":50.62,"h":54.2,"l":49.65,"c":53.88,"v":22875200},{"t":"2026-06-30","o":52.7,"h":54.84,"l":52.4,"c":53.26,"v":14832600},{"t":"2026-07-01","o":52.17,"h":54.76,"l":51.4,"c":51.4,"v":14440800},{"t":"2026-07-02","o":51.11,"h":54.4,"l":48.18,"c":49.12,"v":16972900},{"t":"2026-07-06","o":49.04,"h":51.33,"l":48.79,"c":48.87,"v":12476700},{"t":"2026-07-07","o":47.54,"h":47.95,"l":44.02,"c":45.36,"v":18921600},{"t":"2026-07-08","o":44.36,"h":46.23,"l":43.72,"c":45.08,"v":15213700},{"t":"2026-07-09","o":45.5,"h":46.0,"l":44.37,"c":44.77,"v":13051600},{"t":"2026-07-10","o":45.32,"h":45.45,"l":42.4,"c":42.86,"v":14548400},{"t":"2026-07-13","o":42.07,"h":42.18,"l":38.62,"c":38.88,"v":23873300},{"t":"2026-07-14","o":40.04,"h":40.44,"l":38.72,"c":39.29,"v":17284300},{"t":"2026-07-15","o":40.0,"h":40.07,"l":36.86,"c":37.51,"v":20413000},{"t":"2026-07-16","o":37.0,"h":37.24,"l":34.67,"c":35.1,"v":24564600},{"t":"2026-07-17","o":34.99,"h":35.91,"l":33.29,"c":34.78,"v":23953800},{"t":"2026-07-20","o":35.05,"h":36.3,"l":34.21,"c":34.24,"v":16492800},{"t":"2026-07-21","o":35.46,"h":36.06,"l":34.7,"c":35.51,"v":20478400},{"t":"2026-07-22","o":34.89,"h":35.99,"l":34.66,"c":34.68,"v":14983100},{"t":"2026-07-23","o":34.0,"h":35.52,"l":33.56,"c":34.07,"v":17661700},{"t":"2026-07-24","o":34.1,"h":34.3,"l":32.56,"c":32.84,"v":14828800},{"t":"2026-07-27","o":34.47,"h":37.17,"l":34.3,"c":35.92,"v":28363300},{"t":"2026-07-28","o":34.18,"h":34.65,"l":32.12,"c":33.88,"v":20006600},{"t":"2026-07-29","o":33.72,"h":34.32,"l":31.81,"c":31.99,"v":22149600},{"t":"2026-07-30","o":33.16,"h":36.18,"l":33.0,"c":35.77,"v":23465000},{"t":"2026-07-31","o":36.49,"h":37.65,"l":35.58,"c":36.44,"v":18218400},{"t":"2026-08-03","o":35.83,"h":40.16,"l":35.43,"c":38.85,"v":23340700},{"t":"2026-08-04","o":39.63,"h":42.05,"l":39.58,"c":41.72,"v":25440200},{"t":"2026-08-05","o":40.95,"h":41.9,"l":39.7,"c":39.93,"v":24378400},{"t":"2026-08-06","o":41.37,"h":41.88,"l":39.66,"c":39.72,"v":26407700},{"t":"2026-08-07","o":40.38,"h":44.62,"l":40.0,"c":44.43,"v":34474400},{"t":"2026-08-10","o":43.24,"h":44.2,"l":42.2,"c":42.53,"v":17017400},{"t":"2026-08-11","o":43.02,"h":44.02,"l":42.18,"c":43.44,"v":15464800},{"t":"2026-08-12","o":44.64,"h":45.54,"l":42.84,"c":45.2,"v":22204000},{"t":"2026-08-13","o":44.9,"h":47.95,"l":44.73,"c":44.98,"v":21098800},{"t":"2026-08-14","o":44.7,"h":47.27,"l":44.36,"c":46.26,"v":18133500},{"t":"2026-08-17","o":46.01,"h":47.21,"l":44.85,"c":46.84,"v":13863100},{"t":"2026-08-18","o":44.36,"h":46.46,"l":43.6,"c":44.12,"v":16881400},{"t":"2026-08-19","o":43.38,"h":44.19,"l":42.16,"c":43.36,"v":15005900},{"t":"2026-08-20","o":43.44,"h":43.59,"l":40.33,"c":41.53,"v":17163500},{"t":"2026-08-21","o":42.2,"h":45.46,"l":42.01,"c":44.86,"v":19559900}]}